KissMeData/065440/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	193100	268806367	1920	1920	1920	1920	759
3	20230926	193000	268806367	1920	1920	1920	1920	0
4	20230926	192900	268806367	1920	1920	1920	1920	0
5	20230926	192800	268806367	1920	1920	1920	1920	0
6	20230926	192700	268806367	1920	1920	1920	1920	0
7	20230926	192600	268806367	1920	1920	1920	1920	0
8	20230926	192500	268806367	1920	1920	1920	1920	0
9	20230926	192400	268806367	1920	1920	1920	1920	0
10	20230926	192300	268806367	1920	1920	1920	1920	0
11	20230926	192200	268806367	1920	1920	1920	1920	0
12	20230926	192100	268806367	1920	1920	1920	1920	0
13	20230926	192000	268806367	1920	1920	1920	1920	0
14	20230926	191900	268806367	1920	1920	1920	1920	0
15	20230926	191800	268806367	1920	1920	1920	1920	0
16	20230926	191700	268806367	1920	1920	1920	1920	0
17	20230926	191600	268806367	1920	1920	1920	1920	0
18	20230926	191500	268806367	1920	1920	1920	1920	0
19	20230926	191400	268806367	1920	1920	1920	1920	0
20	20230926	191300	268806367	1920	1920	1920	1920	0
21	20230926	191200	268806367	1920	1920	1920	1920	0
22	20230926	191100	268806367	1920	1920	1920	1920	0
23	20230926	191000	268806367	1920	1920	1920	1920	0
24	20230926	190900	268806367	1920	1920	1920	1920	0
25	20230926	190800	268806367	1920	1920	1920	1920	0
26	20230926	190700	268806367	1920	1920	1920	1920	0
27	20230926	190600	268806367	1920	1920	1920	1920	0
28	20230926	190500	268806367	1920	1920	1920	1920	0
29	20230926	190400	268806367	1920	1920	1920	1920	0
30	20230926	190300	268806367	1920	1920	1920	1920	0
31	20230926	190200	268806367	1920	1920	1920	1920	0
32	20230926	190100	268806367	1920	1920	1920	1920	759
33	20230926	190000	268806367	1920	1920	1920	1920	0
34	20230926	185900	268806367	1920	1920	1920	1920	0
35	20230926	185800	268806367	1920	1920	1920	1920	0
36	20230926	185700	268806367	1920	1920	1920	1920	0
37	20230926	185600	268806367	1920	1920	1920	1920	0
38	20230926	185500	268806367	1920	1920	1920	1920	0
39	20230926	185400	268806367	1920	1920	1920	1920	0
40	20230926	185300	268806367	1920	1920	1920	1920	0
41	20230926	185200	268806367	1920	1920	1920	1920	0
42	20230926	185100	268806367	1920	1920	1920	1920	0
43	20230926	185000	268806367	1920	1920	1920	1920	0
44	20230926	184900	268806367	1920	1920	1920	1920	0
45	20230926	184800	268806367	1920	1920	1920	1920	0
46	20230926	184700	268806367	1920	1920	1920	1920	0
47	20230926	184600	268806367	1920	1920	1920	1920	0
48	20230926	184500	268806367	1920	1920	1920	1920	0
49	20230926	184400	268806367	1920	1920	1920	1920	0
50	20230926	184300	268806367	1920	1920	1920	1920	0
51	20230926	184200	268806367	1920	1920	1920	1920	0
52	20230926	184100	268806367	1920	1920	1920	1920	0
53	20230926	184000	268806367	1920	1920	1920	1920	0
54	20230926	183900	268806367	1920	1920	1920	1920	0
55	20230926	183800	268806367	1920	1920	1920	1920	0
56	20230926	183700	268806367	1920	1920	1920	1920	0
57	20230926	183600	268806367	1920	1920	1920	1920	0
58	20230926	183500	268806367	1920	1920	1920	1920	0
59	20230926	183400	268806367	1920	1920	1920	1920	0
60	20230926	183300	268806367	1920	1920	1920	1920	0
61	20230926	183200	268806367	1920	1920	1920	1920	0
62	20230926	183100	268806367	1920	1920	1920	1920	759
63	20230926	183000	268806367	1920	1920	1920	1920	0
64	20230926	182900	268806367	1920	1920	1920	1920	0
65	20230926	182800	268806367	1920	1920	1920	1920	0
66	20230926	182700	268806367	1920	1920	1920	1920	0
67	20230926	182600	268806367	1920	1920	1920	1920	0
68	20230926	182500	268806367	1920	1920	1920	1920	0
69	20230926	182400	268806367	1920	1920	1920	1920	0
70	20230926	182300	268806367	1920	1920	1920	1920	0
71	20230926	182200	268806367	1920	1920	1920	1920	0
72	20230926	182100	268806367	1920	1920	1920	1920	0
73	20230926	182000	268806367	1920	1920	1920	1920	0
74	20230926	181900	268806367	1920	1920	1920	1920	0
75	20230926	181800	268806367	1920	1920	1920	1920	0
76	20230926	181700	268806367	1920	1920	1920	1920	0
77	20230926	181600	268806367	1920	1920	1920	1920	0
78	20230926	181500	268806367	1920	1920	1920	1920	0
79	20230926	181400	268806367	1920	1920	1920	1920	0
80	20230926	181300	268806367	1920	1920	1920	1920	0
81	20230926	181200	268806367	1920	1920	1920	1920	0
82	20230926	181100	268806367	1920	1920	1920	1920	0
83	20230926	181000	268806367	1920	1920	1920	1920	0
84	20230926	180900	268806367	1920	1920	1920	1920	0
85	20230926	180800	268806367	1920	1920	1920	1920	0
86	20230926	180700	268806367	1920	1920	1920	1920	0
87	20230926	180600	268806367	1920	1920	1920	1920	0
88	20230926	180500	268806367	1920	1920	1920	1920	0
89	20230926	180400	268806367	1920	1920	1920	1920	0
90	20230926	180300	268806367	1920	1920	1920	1920	0
91	20230926	180200	268806367	1920	1920	1920	1920	0
92	20230926	180100	268806367	1920	1920	1920	1920	759
93	20230926	180000	268806367	1920	1920	1920	1920	0
94	20230926	175900	268806367	1920	1920	1920	1920	0
95	20230926	175800	268806367	1920	1920	1920	1920	0
96	20230926	175700	268806367	1920	1920	1920	1920	0
97	20230926	175600	268806367	1920	1920	1920	1920	0
98	20230926	175500	268806367	1920	1920	1920	1920	0
99	20230926	175400	268806367	1920	1920	1920	1920	0
100	20230926	175300	268806367	1920	1920	1920	1920	0
101	20230926	175200	268806367	1920	1920	1920	1920	0
102	20230926	175100	268806367	1920	1920	1920	1920	0
103	20230926	175000	268806367	1920	1920	1920	1920	0
104	20230926	174900	268806367	1920	1920	1920	1920	0
105	20230926	174800	268806367	1920	1920	1920	1920	0
106	20230926	174700	268806367	1920	1920	1920	1920	0
107	20230926	174600	268806367	1920	1920	1920	1920	0
108	20230926	174500	268806367	1920	1920	1920	1920	0
109	20230926	174400	268806367	1920	1920	1920	1920	0
110	20230926	174300	268806367	1920	1920	1920	1920	0
111	20230926	174200	268806367	1920	1920	1920	1920	0
112	20230926	174100	268806367	1920	1920	1920	1920	0
113	20230926	174000	268806367	1920	1920	1920	1920	0
114	20230926	173900	268806367	1920	1920	1920	1920	0
115	20230926	173800	268806367	1920	1920	1920	1920	0
116	20230926	173700	268806367	1920	1920	1920	1920	0
117	20230926	173600	268806367	1920	1920	1920	1920	0
118	20230926	173500	268806367	1920	1920	1920	1920	0
119	20230926	173400	268806367	1920	1920	1920	1920	0
120	20230926	173300	268806367	1920	1920	1920	1920	0
121	20230926	173200	268806367	1920	1920	1920	1920	0
122	20230926	173100	268806367	1920	1920	1920	1920	759
123	20230926	173000	268806367	1920	1920	1920	1920	0
124	20230926	172900	268806367	1920	1920	1920	1920	0
125	20230926	172800	268806367	1920	1920	1920	1920	0
126	20230926	172700	268806367	1920	1920	1920	1920	0
127	20230926	172600	268806367	1920	1920	1920	1920	0
128	20230926	172500	268806367	1920	1920	1920	1920	0
129	20230926	172400	268806367	1920	1920	1920	1920	0
130	20230926	172300	268806367	1920	1920	1920	1920	0
131	20230926	172200	268806367	1920	1920	1920	1920	0
132	20230926	172100	268806367	1920	1920	1920	1920	0
133	20230926	172000	268806367	1920	1920	1920	1920	0
134	20230926	171900	268806367	1920	1920	1920	1920	0
135	20230926	171800	268806367	1920	1920	1920	1920	0
136	20230926	171700	268806367	1920	1920	1920	1920	0
137	20230926	171600	268806367	1920	1920	1920	1920	0
138	20230926	171500	268806367	1920	1920	1920	1920	0
139	20230926	171400	268806367	1920	1920	1920	1920	0
140	20230926	171300	268806367	1920	1920	1920	1920	0
141	20230926	171200	268806367	1920	1920	1920	1920	0
142	20230926	171100	268806367	1920	1920	1920	1920	0
143	20230926	171000	268806367	1920	1920	1920	1920	0
144	20230926	170900	268806367	1920	1920	1920	1920	0
145	20230926	170800	268806367	1920	1920	1920	1920	0
146	20230926	170700	268806367	1920	1920	1920	1920	0
147	20230926	170600	268806367	1920	1920	1920	1920	0
148	20230926	170500	268806367	1920	1920	1920	1920	0
149	20230926	170400	268806367	1920	1920	1920	1920	0
150	20230926	170300	268806367	1920	1920	1920	1920	0
151	20230926	170200	268806367	1920	1920	1920	1920	0
152	20230926	170100	268806367	1920	1920	1920	1920	759
153	20230926	170000	268806367	1920	1920	1920	1920	0
154	20230926	165900	268806367	1920	1920	1920	1920	0
155	20230926	165800	268806367	1920	1920	1920	1920	0
156	20230926	165700	268806367	1920	1920	1920	1920	0
157	20230926	165600	268806367	1920	1920	1920	1920	0
158	20230926	165500	268806367	1920	1920	1920	1920	0
159	20230926	165400	268806367	1920	1920	1920	1920	0
160	20230926	165300	268806367	1920	1920	1920	1920	0
161	20230926	165200	268806367	1920	1920	1920	1920	0
162	20230926	165100	268806367	1920	1920	1920	1920	0
163	20230926	165000	268806367	1920	1920	1920	1920	0
164	20230926	164900	268806367	1920	1920	1920	1920	0
165	20230926	164800	268806367	1920	1920	1920	1920	0
166	20230926	164700	268806367	1920	1920	1920	1920	0
167	20230926	164600	268806367	1920	1920	1920	1920	0
168	20230926	164500	268806367	1920	1920	1920	1920	0
169	20230926	164400	268806367	1920	1920	1920	1920	0
170	20230926	164300	268806367	1920	1920	1920	1920	0
171	20230926	164200	268806367	1920	1920	1920	1920	0
172	20230926	164100	268806367	1920	1920	1920	1920	0
173	20230926	164000	268806367	1920	1920	1920	1920	0
174	20230926	163900	268806367	1920	1920	1920	1920	0
175	20230926	163800	268806367	1920	1920	1920	1920	0
176	20230926	163700	268806367	1920	1920	1920	1920	0
177	20230926	163600	268806367	1920	1920	1920	1920	0
178	20230926	163500	268806367	1920	1920	1920	1920	0
179	20230926	163400	268806367	1920	1920	1920	1920	0
180	20230926	163300	268806367	1920	1920	1920	1920	0
181	20230926	163200	268806367	1920	1920	1920	1920	0
182	20230926	163100	268806367	1920	1920	1920	1920	759
183	20230926	163000	268806367	1920	1920	1920	1920	0
184	20230926	162900	268806367	1920	1920	1920	1920	0
185	20230926	162800	268806367	1920	1920	1920	1920	0
186	20230926	162700	268806367	1920	1920	1920	1920	0
187	20230926	162600	268806367	1920	1920	1920	1920	0
188	20230926	162500	268806367	1920	1920	1920	1920	0
189	20230926	162400	268806367	1920	1920	1920	1920	0
190	20230926	162300	268806367	1920	1920	1920	1920	0
191	20230926	162200	268806367	1920	1920	1920	1920	0
192	20230926	162100	268806367	1920	1920	1920	1920	0
193	20230926	162000	268806367	1920	1920	1920	1920	0
194	20230926	161900	268806367	1920	1920	1920	1920	0
195	20230926	161800	268806367	1920	1920	1920	1920	0
196	20230926	161700	268806367	1920	1920	1920	1920	0
197	20230926	161600	268806367	1920	1920	1920	1920	0
198	20230926	161500	268806367	1920	1920	1920	1920	0
199	20230926	161400	268806367	1920	1920	1920	1920	0
200	20230926	161300	268806367	1920	1920	1920	1920	0
201	20230926	161200	268806367	1920	1920	1920	1920	0
202	20230926	161100	268806367	1920	1920	1920	1920	0
203	20230926	161000	268806367	1920	1920	1920	1920	0
204	20230926	160900	268806367	1920	1920	1920	1920	0
205	20230926	160800	268806367	1920	1920	1920	1920	0
206	20230926	160700	268806367	1920	1920	1920	1920	0
207	20230926	160600	268806367	1920	1920	1920	1920	0
208	20230926	160500	268806367	1920	1920	1920	1920	0
209	20230926	160400	268806367	1920	1920	1920	1920	0
210	20230926	160300	268806367	1920	1920	1920	1920	0
211	20230926	160200	268806367	1920	1920	1920	1920	0
212	20230926	160100	268806367	1920	1920	1920	1920	759
213	20230926	160000	268806367	1920	1920	1920	1920	0
214	20230926	155900	268806367	1920	1920	1920	1920	0
215	20230926	155800	268806367	1920	1920	1920	1920	0
216	20230926	155700	268806367	1920	1920	1920	1920	0
217	20230926	155600	268806367	1920	1920	1920	1920	0
218	20230926	155500	268806367	1920	1920	1920	1920	0
219	20230926	155400	268806367	1920	1920	1920	1920	0
220	20230926	155300	268806367	1920	1920	1920	1920	0
221	20230926	155200	268806367	1920	1920	1920	1920	0
222	20230926	155100	268806367	1920	1920	1920	1920	0
223	20230926	155000	268806367	1920	1920	1920	1920	0
224	20230926	154900	268806367	1920	1920	1920	1920	0
225	20230926	154800	268806367	1920	1920	1920	1920	0
226	20230926	154700	268806367	1920	1920	1920	1920	0
227	20230926	154600	268806367	1920	1920	1920	1920	0
228	20230926	154500	268806367	1920	1920	1920	1920	0
229	20230926	154400	268806367	1920	1920	1920	1920	0
230	20230926	154300	268806367	1920	1920	1920	1920	0
231	20230926	154200	268806367	1920	1920	1920	1920	0
232	20230926	154100	268806367	1920	1920	1920	1920	0
233	20230926	154000	268806367	1920	1920	1920	1920	0
234	20230926	153900	268806367	1920	1920	1920	1920	0
235	20230926	153800	268806367	1920	1920	1920	1920	0
236	20230926	153700	268806367	1920	1920	1920	1920	0
237	20230926	153600	268806367	1920	1920	1920	1920	0
238	20230926	153500	268806367	1920	1920	1920	1920	0
239	20230926	153400	268806367	1920	1920	1920	1920	0
240	20230926	153300	268806367	1920	1920	1920	1920	0
241	20230926	153200	268806367	1920	1920	1920	1920	0
242	20230926	153100	268806367	1920	1920	1920	1920	759
243	20230926	153000	268806367	1920	1920	1920	1920	759
244	20230926	152900	267349087	1926	1926	1926	1926	0
245	20230926	152800	267349087	1926	1926	1926	1926	0
246	20230926	152700	267349087	1926	1926	1926	1926	0
247	20230926	152600	267349087	1926	1926	1926	1926	0
248	20230926	152500	267349087	1926	1926	1926	1926	0
249	20230926	152400	267349087	1926	1926	1926	1926	0
250	20230926	152300	267349087	1926	1926	1926	1926	0
251	20230926	152200	267349087	1926	1926	1926	1926	0
252	20230926	152100	267349087	1926	1926	1926	1926	0
253	20230926	152000	267349087	1926	1926	1926	1926	0
254	20230926	151900	267349087	1926	1926	1926	1919	753
255	20230926	151800	265903522	1921	1926	1926	1921	101
256	20230926	151700	265709496	1920	1921	1921	1920	4000
257	20230926	151600	258028280	1921	1921	1921	1921	202
258	20230926	151500	257640238	1921	1924	1924	1921	1803
259	20230926	151400	254174100	1924	1924	1924	1924	0
260	20230926	151300	254174100	1924	1924	1924	1924	0
261	20230926	151200	254174100	1924	1924	1924	1924	100
262	20230926	151100	253981700	1924	1924	1924	1924	1515
263	20230926	151000	251066840	1924	1924	1924	1924	32
264	20230926	150900	251005272	1924	1924	1924	1924	111
265	20230926	150800	250791708	1924	1924	1924	1924	0
266	20230926	150700	250791708	1924	1924	1924	1924	0
267	20230926	150600	250791708	1924	1924	1924	1924	184
268	20230926	150500	250437692	1923	1923	1923	1923	100
269	20230926	150400	250245392	1924	1924	1924	1924	0
270	20230926	150300	250245392	1924	1927	1927	1924	12
271	20230926	150200	250222298	1923	1923	1923	1923	0
272	20230926	150100	250222298	1923	1923	1923	1923	0
273	20230926	150000	250222298	1923	1923	1923	1923	267
274	20230926	145900	249708857	1923	1928	1928	1923	2182
275	20230926	145800	245512126	1928	1925	1928	1923	3117
276	20230926	145700	239508995	1925	1923	1925	1923	193
277	20230926	145600	239137796	1925	1925	1925	1925	221
278	20230926	145500	238712371	1925	1925	1925	1925	5
279	20230926	145400	238702746	1923	1925	1925	1923	666
280	20230926	145300	237421357	1925	1925	1925	1925	4
281	20230926	145200	237413657	1925	1925	1925	1925	1
282	20230926	145100	237411732	1925	1926	1926	1925	2565
283	20230926	145000	232474102	1929	1929	1929	1929	5
284	20230926	144900	232464457	1930	1930	1930	1930	6
285	20230926	144800	232452877	1925	1926	1926	1925	165
286	20230926	144700	232135201	1926	1930	1930	1926	91
287	20230926	144600	231959911	1930	1930	1930	1930	5
288	20230926	144500	231950261	1927	1930	1930	1927	104
289	20230926	144400	231749841	1927	1931	1931	1927	472
290	20230926	144300	230839965	1931	1930	1931	1930	852
291	20230926	144200	229195602	1930	1930	1930	1930	27
292	20230926	144100	229143492	1930	1930	1930	1930	18
293	20230926	144000	229108752	1930	1930	1930	1930	28
294	20230926	143900	229054712	1930	1930	1930	1930	5
295	20230926	143800	229045062	1930	1930	1930	1926	95
296	20230926	143700	228862006	1930	1930	1930	1930	2
297	20230926	143600	228858146	1930	1930	1930	1930	5
298	20230926	143500	228848496	1930	1930	1930	1930	7
299	20230926	143400	228834986	1930	1930	1930	1930	5
300	20230926	143300	228825336	1930	1930	1930	1930	7
301	20230926	143200	228811826	1930	1930	1930	1926	555
302	20230926	143100	227742556	1930	1929	1930	1929	29
303	20230926	143000	227686590	1929	1929	1929	1929	5
304	20230926	142900	227676945	1929	1929	1929	1929	102
305	20230926	142800	227480187	1929	1929	1929	1929	57
306	20230926	142700	227370234	1929	1929	1929	1929	4
307	20230926	142600	227362518	1929	1929	1929	1929	6
308	20230926	142500	227350944	1929	1929	1929	1929	5
309	20230926	142400	227341299	1929	1929	1929	1929	4
310	20230926	142300	227333583	1929	1929	1929	1929	4
311	20230926	142200	227325867	1929	1929	1929	1929	6
312	20230926	142100	227314293	1929	1929	1929	1929	2
313	20230926	142000	227310435	1929	1929	1929	1929	446
314	20230926	141900	226450101	1930	1929	1930	1929	69
315	20230926	141800	226316996	1929	1930	1930	1929	141
316	20230926	141700	226045001	1930	1929	1930	1929	869
317	20230926	141600	224368696	1929	1929	1929	1923	205
318	20230926	141500	223974451	1929	1925	1929	1923	655
319	20230926	141400	222714718	1929	1929	1929	1929	2
320	20230926	141300	222710860	1929	1929	1929	1929	5
321	20230926	141200	222701215	1929	1929	1929	1929	6
322	20230926	141100	222689641	1929	1923	1929	1923	228
323	20230926	141000	222250929	1924	1929	1929	1924	204
324	20230926	140900	221858413	1929	1923	1929	1923	605
325	20230926	140800	220694868	1929	1929	1929	1929	6
326	20230926	140700	220683294	1929	1929	1929	1929	4
327	20230926	140600	220675578	1923	1929	1929	1923	8
328	20230926	140500	220660152	1929	1929	1929	1929	6
329	20230926	140400	220648578	1929	1929	1929	1929	5
330	20230926	140300	220638933	1924	1929	1929	1924	204
331	20230926	140200	220246417	1929	1925	1929	1924	504
332	20230926	140100	219276571	1929	1929	1929	1929	6
333	20230926	140000	219264997	1929	1929	1929	1929	5
334	20230926	135900	219255352	1929	1929	1929	1929	1
335	20230926	135800	219253423	1929	1930	1930	1929	6
336	20230926	135700	219241847	1930	1930	1930	1930	5
337	20230926	135600	219232197	1930	1925	1930	1925	152
338	20230926	135500	218939572	1925	1925	1925	1925	5
339	20230926	135400	218929947	1925	1925	1925	1925	10
340	20230926	135300	218910697	1925	1930	1930	1924	3553
341	20230926	135200	212071847	1930	1930	1930	1930	6
342	20230926	135100	212060267	1930	1930	1930	1930	3
343	20230926	135000	212054477	1930	1928	1930	1925	6
344	20230926	134900	212042907	1928	1928	1928	1928	4
345	20230926	134800	212035195	1928	1926	1928	1925	726
346	20230926	134700	210637620	1928	1928	1928	1928	6
347	20230926	134600	210626052	1928	1929	1929	1928	84
348	20230926	134500	210464096	1929	1929	1929	1929	6
349	20230926	134400	210452522	1928	1929	1929	1928	74
350	20230926	134300	210309845	1929	1929	1929	1929	2
351	20230926	134200	210305987	1929	1925	1929	1925	63
352	20230926	134100	210184600	1928	1928	1928	1928	15
353	20230926	134000	210155680	1928	1928	1928	1928	6
354	20230926	133900	210144112	1925	1928	1928	1925	511
355	20230926	133800	209160388	1928	1929	1929	1928	5
356	20230926	133700	209150744	1929	1929	1929	1929	5
357	20230926	133600	209141099	1925	1929	1929	1925	102
358	20230926	133500	208944741	1929	1927	1929	1926	32
359	20230926	133400	208883093	1929	1927	1929	1927	46
360	20230926	133300	208794435	1928	1929	1929	1928	192
361	20230926	133200	208424255	1928	1929	1929	1928	29
362	20230926	133100	208368334	1930	1930	1930	1930	6
363	20230926	133000	208356754	1930	1930	1930	1930	12
364	20230926	132900	208333594	1930	1930	1930	1930	6
365	20230926	132800	208322014	1930	1930	1930	1930	12
366	20230926	132700	208298854	1928	1928	1928	1928	0
367	20230926	132600	208298854	1928	1930	1931	1928	47
368	20230926	132500	208208213	1930	1931	1934	1930	14
369	20230926	132400	208181171	1934	1933	1934	1930	32
370	20230926	132300	208119356	1925	1925	1925	1925	400
371	20230926	132200	207349356	1925	1925	1925	1925	1000
372	20230926	132100	205424356	1925	1925	1925	1925	1000
373	20230926	132000	203499356	1925	1925	1925	1925	300
374	20230926	131900	202921856	1925	1935	1935	1925	7005
375	20230926	131800	189435427	1929	1930	1930	1929	979
376	20230926	131700	187546385	1935	1935	1935	1935	0
377	20230926	131600	187546385	1935	1935	1935	1935	0
378	20230926	131500	187546385	1935	1934	1935	1934	1000
379	20230926	131400	185612380	1925	1930	1930	1925	1000
380	20230926	131300	183685733	1935	1935	1935	1935	0
381	20230926	131200	183685733	1935	1935	1935	1935	0
382	20230926	131100	183685733	1935	1935	1935	1935	0
383	20230926	131000	183685733	1935	1935	1935	1935	31
384	20230926	130900	183625748	1930	1930	1930	1930	2341
385	20230926	130800	179107618	1935	1935	1935	1935	0
386	20230926	130700	179107618	1935	1931	1935	1931	554
387	20230926	130600	178037840	1931	1931	1931	1931	4
388	20230926	130500	178030116	1940	1940	1940	1940	0
389	20230926	130400	178030116	1940	1932	1940	1931	1006
390	20230926	130300	176086521	1940	1932	1940	1932	4070
391	20230926	130200	168215130	1932	1932	1932	1932	12
392	20230926	130100	168191946	1932	1932	1932	1932	0
393	20230926	130000	168191946	1932	1932	1932	1932	0
394	20230926	125900	168191946	1932	1932	1932	1932	802
395	20230926	125800	166642482	1932	1932	1932	1932	400
396	20230926	125700	165869682	1933	1933	1933	1933	268
397	20230926	125600	165351638	1933	1933	1933	1933	2
398	20230926	125500	165347772	1934	1934	1934	1934	0
399	20230926	125400	165347772	1934	1934	1934	1934	3
400	20230926	125300	165341970	1934	1934	1934	1934	0
401	20230926	125200	165341970	1934	1934	1934	1934	0
402	20230926	125100	165341970	1934	1934	1934	1934	0
403	20230926	125000	165341970	1934	1934	1934	1934	1556
404	20230926	124900	162332666	1935	1935	1935	1935	0
405	20230926	124800	162332666	1935	1935	1935	1935	0
406	20230926	124700	162332666	1935	1939	1939	1934	7202
407	20230926	124600	148393071	1938	1938	1938	1938	0
408	20230926	124500	148393071	1938	1938	1938	1938	0
409	20230926	124400	148393071	1938	1938	1938	1938	1
410	20230926	124300	148391133	1937	1937	1937	1937	0
411	20230926	124200	148391133	1937	1938	1938	1937	607
412	20230926	124100	147215171	1937	1937	1937	1937	0
413	20230926	124000	147215171	1937	1937	1937	1937	0
414	20230926	123900	147215171	1937	1937	1937	1937	0
415	20230926	123800	147215171	1937	1937	1937	1937	0
416	20230926	123700	147215171	1937	1937	1937	1937	0
417	20230926	123600	147215171	1937	1937	1937	1937	370
418	20230926	123500	146498481	1943	1943	1943	1943	0
419	20230926	123400	146498481	1943	1943	1943	1943	0
420	20230926	123300	146498481	1943	1943	1943	1943	0
421	20230926	123200	146498481	1943	1943	1943	1943	21
422	20230926	123100	146457678	1943	1943	1943	1943	0
423	20230926	123000	146457678	1943	1943	1943	1943	1
424	20230926	122900	146455735	1937	1937	1937	1937	0
425	20230926	122800	146455735	1937	1937	1937	1937	0
426	20230926	122700	146455735	1937	1937	1937	1937	300
427	20230926	122600	145874635	1937	1937	1937	1937	0
428	20230926	122500	145874635	1937	1942	1942	1937	1000
429	20230926	122400	143936911	1943	1944	1944	1943	45
430	20230926	122300	143849441	1944	1944	1944	1944	0
431	20230926	122200	143849441	1944	1944	1944	1944	6
432	20230926	122100	143837777	1944	1944	1944	1944	3
433	20230926	122000	143831945	1938	1939	1939	1938	3123
434	20230926	121900	137779569	1939	1939	1939	1939	0
435	20230926	121800	137779569	1939	1940	1940	1938	3306
436	20230926	121700	131371750	1944	1944	1944	1944	986
437	20230926	121600	129454966	1944	1944	1944	1944	0
438	20230926	121500	129454966	1944	1944	1944	1944	0
439	20230926	121400	129454966	1944	1944	1944	1944	0
440	20230926	121300	129454966	1944	1944	1944	1944	0
441	20230926	121200	129454966	1944	1944	1944	1944	0
442	20230926	121100	129454966	1944	1944	1944	1944	2
443	20230926	121000	129451078	1944	1944	1944	1944	0
444	20230926	120900	129451078	1944	1945	1945	1944	1026
445	20230926	120800	127456494	1944	1944	1944	1944	0
446	20230926	120700	127456494	1944	1944	1944	1944	0
447	20230926	120600	127456494	1944	1944	1944	1944	0
448	20230926	120500	127456494	1944	1945	1945	1944	1000
449	20230926	120400	125512294	1945	1945	1945	1945	0
450	20230926	120300	125512294	1945	1945	1945	1945	94
451	20230926	120200	125329464	1950	1950	1950	1950	1
452	20230926	120100	125327514	1945	1945	1945	1945	10
453	20230926	120000	125308064	1950	1950	1950	1950	0
454	20230926	115900	125308064	1950	1950	1950	1950	0
455	20230926	115800	125308064	1950	1950	1950	1950	0
456	20230926	115700	125308064	1950	1950	1950	1950	0
457	20230926	115600	125308064	1950	1950	1950	1950	0
458	20230926	115500	125308064	1950	1950	1950	1950	0
459	20230926	115400	125308064	1950	1950	1950	1950	0
460	20230926	115300	125308064	1950	1950	1950	1950	0
461	20230926	115200	125308064	1950	1950	1950	1950	0
462	20230926	115100	125308064	1950	1950	1950	1950	0
463	20230926	115000	125308064	1950	1950	1950	1950	0
464	20230926	114900	125308064	1950	1950	1950	1950	0
465	20230926	114800	125308064	1950	1950	1950	1950	0
466	20230926	114700	125308064	1950	1950	1950	1950	0
467	20230926	114600	125308064	1950	1950	1950	1950	6
468	20230926	114500	125296364	1950	1950	1950	1950	0
469	20230926	114400	125296364	1950	1950	1950	1950	0
470	20230926	114300	125296364	1950	1950	1950	1950	0
471	20230926	114200	125296364	1950	1950	1950	1950	0
472	20230926	114100	125296364	1950	1950	1950	1950	0
473	20230926	114000	125296364	1950	1950	1950	1950	0
474	20230926	113900	125296364	1950	1950	1950	1950	0
475	20230926	113800	125296364	1950	1950	1950	1950	1
476	20230926	113700	125294414	1951	1951	1951	1951	0
477	20230926	113600	125294414	1951	1945	1951	1945	50
478	20230926	113500	125197137	1945	1942	1945	1938	81
479	20230926	113400	125040086	1946	1946	1946	1946	0
480	20230926	113300	125040086	1946	1946	1946	1946	0
481	20230926	113200	125040086	1946	1946	1946	1946	0
482	20230926	113100	125040086	1946	1946	1946	1946	0
483	20230926	113000	125040086	1946	1946	1946	1946	2
484	20230926	112900	125036194	1946	1946	1946	1946	0
485	20230926	112800	125036194	1946	1946	1946	1946	5
486	20230926	112700	125026464	1946	1946	1946	1946	10
487	20230926	112600	125007004	1947	1947	1947	1947	0
488	20230926	112500	125007004	1947	1947	1947	1947	0
489	20230926	112400	125007004	1947	1947	1947	1947	0
490	20230926	112300	125007004	1947	1947	1947	1947	0
491	20230926	112200	125007004	1947	1947	1947	1947	1
492	20230926	112100	125005057	1940	1939	1940	1939	257
493	20230926	112000	124506677	1940	1940	1940	1940	0
494	20230926	111900	124506677	1940	1940	1940	1940	143
495	20230926	111800	124229257	1952	1952	1952	1952	0
496	20230926	111700	124229257	1952	1952	1952	1952	0
497	20230926	111600	124229257	1952	1952	1952	1952	0
498	20230926	111500	124229257	1952	1952	1952	1952	0
499	20230926	111400	124229257	1952	1952	1952	1952	0
500	20230926	111300	124229257	1952	1952	1952	1952	0
501	20230926	111200	124229257	1952	1952	1952	1952	100
502	20230926	111100	124034057	1952	1952	1952	1952	2
503	20230926	111000	124030153	1940	1940	1940	1940	55
504	20230926	110900	123923453	1953	1940	1953	1939	2001
505	20230926	110800	120042547	1953	1953	1953	1953	1
506	20230926	110700	120040594	1940	1943	1953	1940	4870
507	20230926	110600	110589213	1953	1953	1953	1953	1
508	20230926	110500	110587260	1943	1954	1954	1943	28
509	20230926	110400	110532845	1950	1950	1950	1950	0
510	20230926	110300	110532845	1950	1950	1950	1950	792
511	20230926	110200	108988445	1954	1954	1954	1954	1
512	20230926	110100	108986491	1950	1950	1950	1950	1
513	20230926	110000	108984541	1950	1950	1950	1950	0
514	20230926	105900	108984541	1950	1951	1951	1950	24
515	20230926	105800	108937732	1951	1948	1951	1948	40
516	20230926	105700	108859782	1951	1951	1951	1951	0
517	20230926	105600	108859782	1951	1951	1951	1951	0
518	20230926	105500	108859782	1951	1950	1951	1950	100
519	20230926	105400	108664722	1951	1951	1951	1951	0
520	20230926	105300	108664722	1951	1951	1951	1951	0
521	20230926	105200	108664722	1951	1951	1951	1951	0
522	20230926	105100	108664722	1951	1942	1951	1942	6
523	20230926	105000	108653061	1942	1944	1944	1942	744
524	20230926	104900	107207691	1949	1949	1949	1949	0
525	20230926	104800	107207691	1949	1949	1949	1949	282
526	20230926	104700	106658073	1950	1950	1950	1950	0
527	20230926	104600	106658073	1950	1950	1950	1950	0
528	20230926	104500	106658073	1950	1945	1950	1945	391
529	20230926	104400	105897408	1950	1950	1950	1950	0
530	20230926	104300	105897408	1950	1951	1951	1950	957
531	20230926	104200	104030558	1961	1961	1961	1961	0
532	20230926	104100	104030558	1961	1961	1961	1961	18
533	20230926	104000	103995260	1961	1961	1961	1961	0
534	20230926	103900	103995260	1961	1961	1961	1961	0
535	20230926	103800	103995260	1961	1961	1961	1961	0
536	20230926	103700	103995260	1961	1961	1961	1961	0
537	20230926	103600	103995260	1961	1961	1961	1961	127
538	20230926	103500	103746213	1965	1965	1965	1965	0
539	20230926	103400	103746213	1965	1953	1965	1953	510
540	20230926	103300	102748137	1953	1953	1953	1953	0
541	20230926	103200	102748137	1953	1953	1953	1953	0
542	20230926	103100	102748137	1953	1953	1953	1953	0
543	20230926	103000	102748137	1953	1953	1953	1953	0
544	20230926	102900	102748137	1953	1953	1953	1953	0
545	20230926	102800	102748137	1953	1953	1953	1953	3
546	20230926	102700	102742278	1943	1943	1943	1943	0
547	20230926	102600	102742278	1943	1943	1943	1943	0
548	20230926	102500	102742278	1943	1943	1943	1943	2460
549	20230926	102400	97962498	1943	1943	1943	1943	0
550	20230926	102300	97962498	1943	1945	1945	1943	2540
551	20230926	102200	93025616	1944	1944	1944	1944	0
552	20230926	102100	93025616	1944	1944	1944	1944	0
553	20230926	102000	93025616	1944	1944	1944	1944	0
554	20230926	101900	93025616	1944	1944	1944	1944	0
555	20230926	101800	93025616	1944	1944	1944	1944	0
556	20230926	101700	93025616	1944	1944	1944	1944	20
557	20230926	101600	92986736	1942	1942	1942	1942	0
558	20230926	101500	92986736	1942	1942	1942	1942	0
559	20230926	101400	92986736	1942	1942	1942	1942	5
560	20230926	101300	92977026	1953	1953	1953	1953	1000
561	20230926	101200	91024026	1953	1953	1953	1953	0
562	20230926	101100	91024026	1953	1953	1953	1953	1000
563	20230926	101000	89071026	1953	1943	1953	1943	10
564	20230926	100900	89051539	1941	1941	1941	1941	1
565	20230926	100800	89049598	1940	1940	1940	1940	0
566	20230926	100700	89049598	1940	1940	1940	1940	100
567	20230926	100600	88855598	1939	1939	1939	1939	1
568	20230926	100500	88853659	1939	1939	1939	1939	295
569	20230926	100400	88281654	1938	1938	1938	1938	44
570	20230926	100300	88196382	1939	1939	1939	1938	378
571	20230926	100200	87463601	1939	1939	1939	1939	0
572	20230926	100100	87463601	1939	1939	1939	1939	100
573	20230926	100000	87269701	1939	1941	1941	1939	6483
574	20230926	095900	74692887	1941	1942	1942	1941	520
575	20230926	095800	73683530	1942	1943	1943	1941	1041
576	20230926	095700	71662084	1948	1944	1948	1944	521
577	20230926	095600	70649244	1944	1947	1947	1944	449
578	20230926	095500	69776370	1947	1947	1947	1947	45
579	20230926	095400	69688755	1947	1951	1952	1947	1359
580	20230926	095300	67036364	1952	1944	1952	1944	2
581	20230926	095200	67032468	1944	1945	1945	1944	694
582	20230926	095100	65683168	1953	1951	1953	1950	94
583	20230926	095000	65499862	1950	1945	1950	1945	194
584	20230926	094900	65122482	1944	1945	1945	1944	38
585	20230926	094800	65048594	1945	1945	1945	1945	39
586	20230926	094700	64972739	1945	1949	1949	1945	579
587	20230926	094600	63846240	1949	1949	1949	1949	100
588	20230926	094500	63651340	1949	1949	1949	1949	20
589	20230926	094400	63612360	1949	1950	1950	1949	82
590	20230926	094300	63452461	1950	1953	1953	1950	1821
591	20230926	094200	59900084	1953	1953	1953	1953	1
592	20230926	094100	59898131	1953	1953	1953	1953	480
593	20230926	094000	58960691	1954	1954	1954	1954	0
594	20230926	093900	58960691	1954	1954	1954	1954	1
595	20230926	093800	58958737	1953	1952	1953	1952	1543
596	20230926	093700	55945261	1953	1951	1953	1951	2688
597	20230926	093600	50696228	1952	1954	1955	1950	3277
598	20230926	093500	44302734	1955	1955	1956	1955	845
599	20230926	093400	42650559	1956	1958	1958	1956	878
600	20230926	093300	40932081	1958	1958	1958	1958	39
601	20230926	093200	40855719	1959	1959	1961	1959	236
602	20230926	093100	40393387	1960	1961	1961	1960	640
603	20230926	093000	39138587	1962	1964	1964	1962	412
604	20230926	092900	38329831	1965	1973	1973	1965	514
605	20230926	092800	37319205	1966	1968	1975	1966	754
606	20230926	092700	35836806	1967	1967	1967	1967	0
607	20230926	092600	35836806	1967	1966	1967	1966	488
608	20230926	092500	34877388	1977	1977	1977	1977	200
609	20230926	092400	34481988	1977	1977	1977	1977	1
610	20230926	092300	34480011	1966	1979	1979	1966	167
611	20230926	092200	34151387	1980	1967	1980	1967	1747
612	20230926	092100	30708225	1967	1966	1967	1966	68
613	20230926	092000	30574500	1967	1969	1970	1967	1970
614	20230926	091900	26698873	1970	1970	1970	1970	0
615	20230926	091800	26698873	1970	1968	1970	1968	459
616	20230926	091700	25795529	1968	1980	1980	1968	973
617	20230926	091600	23878829	1980	1980	1980	1980	8
618	20230926	091500	23862989	1980	1980	1980	1980	17
619	20230926	091400	23829329	1980	1978	1980	1978	100
620	20230926	091300	23631398	1970	1979	1979	1970	62
621	20230926	091200	23509159	1979	1969	1979	1969	61
622	20230926	091100	23389040	1979	1979	1979	1979	1
623	20230926	091000	23387061	1967	1989	1989	1967	291
624	20230926	090900	22814383	1993	1972	1993	1972	673
625	20230926	090800	21483974	1970	1970	1970	1970	7000
626	20230926	090700	7693974	1971	1970	1971	1970	2
627	20230926	090600	7690033	1969	1970	1970	1969	37
628	20230926	090500	7617179	1969	1975	1975	1969	1311
629	20230926	090400	5033090	1990	1980	1991	1975	229
630	20230926	090300	4580572	1976	1972	1976	1968	44
631	20230926	090200	4493932	1994	1996	1996	1993	937
632	20230926	090100	2625161	1998	1995	1999	1990	83
633	20230926	090000	2459579	1995	1956	1995	1956	1255