KissMeData/023960/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	190200	691071733	1925	1925	1925	1925	3351
3	20230907	190100	691071733	1925	1925	1925	1925	0
4	20230907	190000	691071733	1925	1925	1925	1925	0
5	20230907	185900	691071733	1925	1925	1925	1925	0
6	20230907	185800	691071733	1925	1925	1925	1925	0
7	20230907	185700	691071733	1925	1925	1925	1925	0
8	20230907	185600	691071733	1925	1925	1925	1925	0
9	20230907	185500	691071733	1925	1925	1925	1925	0
10	20230907	185400	691071733	1925	1925	1925	1925	0
11	20230907	185300	691071733	1925	1925	1925	1925	0
12	20230907	185200	691071733	1925	1925	1925	1925	0
13	20230907	185100	691071733	1925	1925	1925	1925	0
14	20230907	185000	691071733	1925	1925	1925	1925	0
15	20230907	184900	691071733	1925	1925	1925	1925	0
16	20230907	184800	691071733	1925	1925	1925	1925	0
17	20230907	184700	691071733	1925	1925	1925	1925	0
18	20230907	184600	691071733	1925	1925	1925	1925	0
19	20230907	184500	691071733	1925	1925	1925	1925	0
20	20230907	184400	691071733	1925	1925	1925	1925	0
21	20230907	184300	691071733	1925	1925	1925	1925	0
22	20230907	184200	691071733	1925	1925	1925	1925	0
23	20230907	184100	691071733	1925	1925	1925	1925	0
24	20230907	184000	691071733	1925	1925	1925	1925	0
25	20230907	183900	691071733	1925	1925	1925	1925	0
26	20230907	183800	691071733	1925	1925	1925	1925	0
27	20230907	183700	691071733	1925	1925	1925	1925	0
28	20230907	183600	691071733	1925	1925	1925	1925	0
29	20230907	183500	691071733	1925	1925	1925	1925	0
30	20230907	183400	691071733	1925	1925	1925	1925	0
31	20230907	183300	691071733	1925	1925	1925	1925	0
32	20230907	183200	691071733	1925	1925	1925	1925	3351
33	20230907	183100	691071733	1925	1925	1925	1925	0
34	20230907	183000	691071733	1925	1925	1925	1925	0
35	20230907	182900	691071733	1925	1925	1925	1925	0
36	20230907	182800	691071733	1925	1925	1925	1925	0
37	20230907	182700	691071733	1925	1925	1925	1925	0
38	20230907	182600	691071733	1925	1925	1925	1925	0
39	20230907	182500	691071733	1925	1925	1925	1925	0
40	20230907	182400	691071733	1925	1925	1925	1925	0
41	20230907	182300	691071733	1925	1925	1925	1925	0
42	20230907	182200	691071733	1925	1925	1925	1925	0
43	20230907	182100	691071733	1925	1925	1925	1925	0
44	20230907	182000	691071733	1925	1925	1925	1925	0
45	20230907	181900	691071733	1925	1925	1925	1925	0
46	20230907	181800	691071733	1925	1925	1925	1925	0
47	20230907	181700	691071733	1925	1925	1925	1925	0
48	20230907	181600	691071733	1925	1925	1925	1925	0
49	20230907	181500	691071733	1925	1925	1925	1925	0
50	20230907	181400	691071733	1925	1925	1925	1925	0
51	20230907	181300	691071733	1925	1925	1925	1925	0
52	20230907	181200	691071733	1925	1925	1925	1925	0
53	20230907	181100	691071733	1925	1925	1925	1925	0
54	20230907	181000	691071733	1925	1925	1925	1925	0
55	20230907	180900	691071733	1925	1925	1925	1925	0
56	20230907	180800	691071733	1925	1925	1925	1925	0
57	20230907	180700	691071733	1925	1925	1925	1925	0
58	20230907	180600	691071733	1925	1925	1925	1925	0
59	20230907	180500	691071733	1925	1925	1925	1925	0
60	20230907	180400	691071733	1925	1925	1925	1925	0
61	20230907	180300	691071733	1925	1925	1925	1925	0
62	20230907	180200	691071733	1925	1925	1925	1925	3351
63	20230907	180100	691071733	1925	1925	1925	1925	0
64	20230907	180000	691071733	1925	1925	1925	1925	0
65	20230907	175900	691071733	1925	1925	1925	1925	0
66	20230907	175800	691071733	1925	1925	1925	1925	0
67	20230907	175700	691071733	1925	1925	1925	1925	0
68	20230907	175600	691071733	1925	1925	1925	1925	0
69	20230907	175500	691071733	1925	1925	1925	1925	0
70	20230907	175400	691071733	1925	1925	1925	1925	0
71	20230907	175300	691071733	1925	1925	1925	1925	0
72	20230907	175200	691071733	1925	1925	1925	1925	0
73	20230907	175100	691071733	1925	1925	1925	1925	0
74	20230907	175000	691071733	1925	1925	1925	1925	0
75	20230907	174900	691071733	1925	1925	1925	1925	0
76	20230907	174800	691071733	1925	1925	1925	1925	0
77	20230907	174700	691071733	1925	1925	1925	1925	0
78	20230907	174600	691071733	1925	1925	1925	1925	0
79	20230907	174500	691071733	1925	1925	1925	1925	0
80	20230907	174400	691071733	1925	1925	1925	1925	0
81	20230907	174300	691071733	1925	1925	1925	1925	0
82	20230907	174200	691071733	1925	1925	1925	1925	0
83	20230907	174100	691071733	1925	1925	1925	1925	0
84	20230907	174000	691071733	1925	1925	1925	1925	0
85	20230907	173900	691071733	1925	1925	1925	1925	0
86	20230907	173800	691071733	1925	1925	1925	1925	0
87	20230907	173700	691071733	1925	1925	1925	1925	0
88	20230907	173600	691071733	1925	1925	1925	1925	0
89	20230907	173500	691071733	1925	1925	1925	1925	0
90	20230907	173400	691071733	1925	1925	1925	1925	0
91	20230907	173300	691071733	1925	1925	1925	1925	0
92	20230907	173200	691071733	1925	1925	1925	1925	3351
93	20230907	173100	691071733	1925	1925	1925	1925	0
94	20230907	173000	691071733	1925	1925	1925	1925	0
95	20230907	172900	691071733	1925	1925	1925	1925	0
96	20230907	172800	691071733	1925	1925	1925	1925	0
97	20230907	172700	691071733	1925	1925	1925	1925	0
98	20230907	172600	691071733	1925	1925	1925	1925	0
99	20230907	172500	691071733	1925	1925	1925	1925	0
100	20230907	172400	691071733	1925	1925	1925	1925	0
101	20230907	172300	691071733	1925	1925	1925	1925	0
102	20230907	172200	691071733	1925	1925	1925	1925	0
103	20230907	172100	691071733	1925	1925	1925	1925	0
104	20230907	172000	691071733	1925	1925	1925	1925	0
105	20230907	171900	691071733	1925	1925	1925	1925	0
106	20230907	171800	691071733	1925	1925	1925	1925	0
107	20230907	171700	691071733	1925	1925	1925	1925	0
108	20230907	171600	691071733	1925	1925	1925	1925	0
109	20230907	171500	691071733	1925	1925	1925	1925	0
110	20230907	171400	691071733	1925	1925	1925	1925	0
111	20230907	171300	691071733	1925	1925	1925	1925	0
112	20230907	171200	691071733	1925	1925	1925	1925	0
113	20230907	171100	691071733	1925	1925	1925	1925	0
114	20230907	171000	691071733	1925	1925	1925	1925	0
115	20230907	170900	691071733	1925	1925	1925	1925	0
116	20230907	170800	691071733	1925	1925	1925	1925	0
117	20230907	170700	691071733	1925	1925	1925	1925	0
118	20230907	170600	691071733	1925	1925	1925	1925	0
119	20230907	170500	691071733	1925	1925	1925	1925	0
120	20230907	170400	691071733	1925	1925	1925	1925	0
121	20230907	170300	691071733	1925	1925	1925	1925	0
122	20230907	170200	691071733	1925	1925	1925	1925	3351
123	20230907	170100	691071733	1925	1925	1925	1925	0
124	20230907	170000	691071733	1925	1925	1925	1925	0
125	20230907	165900	691071733	1925	1925	1925	1925	0
126	20230907	165800	691071733	1925	1925	1925	1925	0
127	20230907	165700	691071733	1925	1925	1925	1925	0
128	20230907	165600	691071733	1925	1925	1925	1925	0
129	20230907	165500	691071733	1925	1925	1925	1925	0
130	20230907	165400	691071733	1925	1925	1925	1925	0
131	20230907	165300	691071733	1925	1925	1925	1925	0
132	20230907	165200	691071733	1925	1925	1925	1925	0
133	20230907	165100	691071733	1925	1925	1925	1925	0
134	20230907	165000	691071733	1925	1925	1925	1925	0
135	20230907	164900	691071733	1925	1925	1925	1925	0
136	20230907	164800	691071733	1925	1925	1925	1925	0
137	20230907	164700	691071733	1925	1925	1925	1925	0
138	20230907	164600	691071733	1925	1925	1925	1925	0
139	20230907	164500	691071733	1925	1925	1925	1925	0
140	20230907	164400	691071733	1925	1925	1925	1925	0
141	20230907	164300	691071733	1925	1925	1925	1925	0
142	20230907	164200	691071733	1925	1925	1925	1925	0
143	20230907	164100	691071733	1925	1925	1925	1925	0
144	20230907	164000	691071733	1925	1925	1925	1925	0
145	20230907	163900	691071733	1925	1925	1925	1925	0
146	20230907	163800	691071733	1925	1925	1925	1925	0
147	20230907	163700	691071733	1925	1925	1925	1925	0
148	20230907	163600	691071733	1925	1925	1925	1925	0
149	20230907	163500	691071733	1925	1925	1925	1925	0
150	20230907	163400	691071733	1925	1925	1925	1925	0
151	20230907	163300	691071733	1925	1925	1925	1925	0
152	20230907	163200	691071733	1925	1925	1925	1925	3351
153	20230907	163100	691071733	1925	1925	1925	1925	0
154	20230907	163000	691071733	1925	1925	1925	1925	0
155	20230907	162900	691071733	1925	1925	1925	1925	0
156	20230907	162800	691071733	1925	1925	1925	1925	0
157	20230907	162700	691071733	1925	1925	1925	1925	0
158	20230907	162600	691071733	1925	1925	1925	1925	0
159	20230907	162500	691071733	1925	1925	1925	1925	0
160	20230907	162400	691071733	1925	1925	1925	1925	0
161	20230907	162300	691071733	1925	1925	1925	1925	0
162	20230907	162200	691071733	1925	1925	1925	1925	0
163	20230907	162100	691071733	1925	1925	1925	1925	0
164	20230907	162000	691071733	1925	1925	1925	1925	0
165	20230907	161900	691071733	1925	1925	1925	1925	0
166	20230907	161800	691071733	1925	1925	1925	1925	0
167	20230907	161700	691071733	1925	1925	1925	1925	0
168	20230907	161600	691071733	1925	1925	1925	1925	0
169	20230907	161500	691071733	1925	1925	1925	1925	0
170	20230907	161400	691071733	1925	1925	1925	1925	0
171	20230907	161300	691071733	1925	1925	1925	1925	0
172	20230907	161200	691071733	1925	1925	1925	1925	0
173	20230907	161100	691071733	1925	1925	1925	1925	0
174	20230907	161000	691071733	1925	1925	1925	1925	0
175	20230907	160900	691071733	1925	1925	1925	1925	0
176	20230907	160800	691071733	1925	1925	1925	1925	0
177	20230907	160700	691071733	1925	1925	1925	1925	0
178	20230907	160600	691071733	1925	1925	1925	1925	0
179	20230907	160500	691071733	1925	1925	1925	1925	0
180	20230907	160400	691071733	1925	1925	1925	1925	0
181	20230907	160300	691071733	1925	1925	1925	1925	0
182	20230907	160200	691071733	1925	1925	1925	1925	3351
183	20230907	160100	691071733	1925	1925	1925	1925	0
184	20230907	160000	691071733	1925	1925	1925	1925	0
185	20230907	155900	691071733	1925	1925	1925	1925	0
186	20230907	155800	691071733	1925	1925	1925	1925	0
187	20230907	155700	691071733	1925	1925	1925	1925	0
188	20230907	155600	691071733	1925	1925	1925	1925	0
189	20230907	155500	691071733	1925	1925	1925	1925	0
190	20230907	155400	691071733	1925	1925	1925	1925	0
191	20230907	155300	691071733	1925	1925	1925	1925	0
192	20230907	155200	691071733	1925	1925	1925	1925	0
193	20230907	155100	691071733	1925	1925	1925	1925	0
194	20230907	155000	691071733	1925	1925	1925	1925	0
195	20230907	154900	691071733	1925	1925	1925	1925	0
196	20230907	154800	691071733	1925	1925	1925	1925	0
197	20230907	154700	691071733	1925	1925	1925	1925	0
198	20230907	154600	691071733	1925	1925	1925	1925	0
199	20230907	154500	691071733	1925	1925	1925	1925	0
200	20230907	154400	691071733	1925	1925	1925	1925	0
201	20230907	154300	691071733	1925	1925	1925	1925	0
202	20230907	154200	691071733	1925	1925	1925	1925	0
203	20230907	154100	691071733	1925	1925	1925	1925	0
204	20230907	154000	691071733	1925	1925	1925	1925	0
205	20230907	153900	691071733	1925	1925	1925	1925	0
206	20230907	153800	691071733	1925	1925	1925	1925	0
207	20230907	153700	691071733	1925	1925	1925	1925	0
208	20230907	153600	691071733	1925	1925	1925	1925	0
209	20230907	153500	691071733	1925	1925	1925	1925	0
210	20230907	153400	691071733	1925	1925	1925	1925	0
211	20230907	153300	691071733	1925	1925	1925	1925	0
212	20230907	153200	691071733	1925	1925	1925	1925	3351
213	20230907	153100	691071733	1925	1925	1925	1925	0
214	20230907	153000	691071733	1925	1925	1925	1925	3351
215	20230907	152900	684621058	1928	1928	1928	1928	0
216	20230907	152800	684621058	1928	1928	1928	1928	0
217	20230907	152700	684621058	1928	1928	1928	1928	0
218	20230907	152600	684621058	1928	1928	1928	1928	0
219	20230907	152500	684621058	1928	1928	1928	1928	0
220	20230907	152400	684621058	1928	1928	1928	1928	0
221	20230907	152300	684621058	1928	1928	1928	1928	0
222	20230907	152200	684621058	1928	1928	1928	1928	0
223	20230907	152100	684621058	1928	1928	1928	1928	0
224	20230907	152000	684621058	1928	1928	1928	1928	0
225	20230907	151900	684621058	1928	1928	1928	1928	0
226	20230907	151800	684621058	1928	1928	1928	1928	875
227	20230907	151700	682934058	1928	1928	1928	1928	735
228	20230907	151600	681516978	1928	1927	1929	1927	2552
229	20230907	151500	676597577	1927	1924	1927	1924	1834
230	20230907	151400	673066668	1924	1924	1924	1924	300
231	20230907	151300	672489468	1921	1921	1921	1921	446
232	20230907	151200	671632702	1924	1924	1924	1924	1
233	20230907	151100	671630778	1925	1924	1925	1923	695
234	20230907	151000	670293046	1924	1921	1924	1921	3
235	20230907	150900	670287280	1921	1924	1924	1921	33
236	20230907	150800	670223872	1920	1920	1920	1920	0
237	20230907	150700	670223872	1920	1920	1920	1920	0
238	20230907	150600	670223872	1920	1920	1920	1920	0
239	20230907	150500	670223872	1920	1920	1924	1920	3145
240	20230907	150400	664176904	1920	1924	1924	1920	116
241	20230907	150300	663953738	1924	1924	1924	1924	46
242	20230907	150200	663865234	1925	1925	1925	1925	10
243	20230907	150100	663845984	1925	1925	1925	1925	9000
244	20230907	150000	646520984	1924	1924	1925	1924	22
245	20230907	145900	646478653	1927	1927	1927	1927	10
246	20230907	145800	646459383	1927	1927	1927	1927	0
247	20230907	145700	646459383	1927	1927	1927	1927	0
248	20230907	145600	646459383	1927	1927	1927	1927	10
249	20230907	145500	646440113	1927	1926	1927	1926	10000
250	20230907	145400	627177208	1926	1926	1926	1926	1
251	20230907	145300	627175282	1926	1926	1926	1926	1
252	20230907	145200	627173356	1919	1919	1919	1919	0
253	20230907	145100	627173356	1919	1919	1919	1919	173
254	20230907	145000	626841369	1926	1920	1926	1920	13
255	20230907	144900	626816391	1920	1920	1920	1920	1051
256	20230907	144800	624798471	1920	1920	1920	1920	10
257	20230907	144700	624779271	1925	1925	1925	1925	10
258	20230907	144600	624760021	1925	1925	1925	1925	5
259	20230907	144500	624750396	1919	1919	1919	1919	0
260	20230907	144400	624750396	1919	1925	1925	1919	861
261	20230907	144300	623097376	1925	1925	1925	1925	5
262	20230907	144200	623087751	1919	1919	1919	1919	2
263	20230907	144100	623083913	1919	1919	1919	1919	0
264	20230907	144000	623083913	1919	1919	1919	1919	0
265	20230907	143900	623083913	1919	1919	1919	1919	2
266	20230907	143800	623080075	1919	1919	1919	1919	20
267	20230907	143700	623041695	1919	1919	1919	1919	2
268	20230907	143600	623037857	1919	1920	1920	1919	11
269	20230907	143500	623016746	1925	1925	1925	1925	10
270	20230907	143400	622997496	1925	1925	1925	1925	0
271	20230907	143300	622997496	1925	1925	1925	1925	259
272	20230907	143200	622498921	1925	1925	1925	1922	1422
273	20230907	143100	619762486	1925	1925	1925	1925	0
274	20230907	143000	619762486	1925	1925	1925	1925	924
275	20230907	142900	617983786	1927	1927	1927	1927	110
276	20230907	142800	617771816	1927	1927	1927	1927	5
277	20230907	142700	617762181	1923	1923	1923	1923	51
278	20230907	142600	617664108	1923	1922	1923	1922	1201
279	20230907	142500	615354831	1922	1922	1922	1922	3000
280	20230907	142400	609588831	1919	1919	1919	1919	1718
281	20230907	142300	606291989	1919	1919	1919	1919	940
282	20230907	142200	604488129	1919	1919	1919	1919	0
283	20230907	142100	604488129	1919	1919	1919	1919	21
284	20230907	142000	604447830	1919	1919	1919	1919	10
285	20230907	141900	604428640	1919	1919	1919	1919	0
286	20230907	141800	604428640	1919	1920	1920	1919	6107
287	20230907	141700	592706918	1921	1922	1922	1921	1025
288	20230907	141600	590737883	1922	1922	1922	1922	520
289	20230907	141500	589738443	1922	1922	1922	1922	10
290	20230907	141400	589719223	1922	1922	1922	1922	0
291	20230907	141300	589719223	1922	1922	1922	1922	0
292	20230907	141200	589719223	1922	1922	1922	1922	0
293	20230907	141100	589719223	1922	1922	1922	1922	10
294	20230907	141000	589700003	1922	1923	1923	1922	10
295	20230907	140900	589680778	1923	1921	1923	1921	2
296	20230907	140800	589676934	1920	1920	1920	1920	0
297	20230907	140700	589676934	1920	1920	1920	1920	0
298	20230907	140600	589676934	1920	1920	1920	1920	0
299	20230907	140500	589676934	1920	1920	1920	1920	0
300	20230907	140400	589676934	1920	1922	1922	1920	7002
301	20230907	140300	576230074	1922	1927	1927	1922	1952
302	20230907	140200	572478080	1921	1921	1921	1921	0
303	20230907	140100	572478080	1921	1921	1921	1921	0
304	20230907	140000	572478080	1921	1921	1921	1921	0
305	20230907	135900	572478080	1921	1921	1921	1921	0
306	20230907	135800	572478080	1921	1921	1921	1921	0
307	20230907	135700	572478080	1921	1921	1921	1921	0
308	20230907	135600	572478080	1921	1921	1921	1921	0
309	20230907	135500	572478080	1921	1921	1921	1921	21
310	20230907	135400	572437739	1921	1921	1921	1921	273
311	20230907	135300	571913306	1921	1921	1921	1921	600
312	20230907	135200	570760706	1920	1925	1925	1920	879
313	20230907	135100	569069881	1926	1926	1926	1926	0
314	20230907	135000	569069881	1926	1926	1926	1926	11
315	20230907	134900	569048695	1926	1926	1926	1926	0
316	20230907	134800	569048695	1926	1926	1926	1926	0
317	20230907	134700	569048695	1926	1926	1926	1926	1095
318	20230907	134600	566939725	1926	1926	1926	1926	54
319	20230907	134500	566835721	1926	1926	1926	1926	0
320	20230907	134400	566835721	1926	1926	1926	1926	211
321	20230907	134300	566429335	1926	1926	1926	1926	0
322	20230907	134200	566429335	1926	1925	1926	1925	54
323	20230907	134100	566325335	1925	1926	1926	1925	114
324	20230907	134000	566105785	1925	1925	1925	1925	98
325	20230907	133900	565917135	1919	1919	1919	1919	0
326	20230907	133800	565917135	1919	1919	1919	1919	10
327	20230907	133700	565897945	1919	1919	1919	1919	0
328	20230907	133600	565897945	1919	1920	1920	1919	2000
329	20230907	133500	562059944	1919	1926	1926	1919	12
330	20230907	133400	562036839	1926	1926	1926	1926	1500
331	20230907	133300	559147839	1920	1920	1920	1920	202
332	20230907	133200	558759999	1926	1926	1926	1926	11
333	20230907	133100	558738813	1926	1926	1926	1926	0
334	20230907	133000	558738813	1926	1926	1926	1926	1
335	20230907	132900	558736887	1926	1926	1926	1926	11
336	20230907	132800	558715701	1926	1926	1926	1926	0
337	20230907	132700	558715701	1926	1926	1926	1926	0
338	20230907	132600	558715701	1926	1926	1926	1926	11
339	20230907	132500	558694515	1926	1926	1926	1926	0
340	20230907	132400	558694515	1926	1926	1926	1926	300
341	20230907	132300	558116715	1919	1919	1919	1919	1
342	20230907	132200	558114796	1919	1920	1920	1919	142
343	20230907	132100	557842186	1920	1920	1920	1920	0
344	20230907	132000	557842186	1920	1920	1920	1920	13
345	20230907	131900	557817226	1920	1920	1920	1920	0
346	20230907	131800	557817226	1920	1920	1920	1920	0
347	20230907	131700	557817226	1920	1920	1920	1920	10
348	20230907	131600	557798026	1920	1921	1921	1920	507
349	20230907	131500	556824582	1921	1921	1921	1921	100
350	20230907	131400	556632482	1922	1922	1922	1922	121
351	20230907	131300	556399920	1922	1922	1922	1922	5
352	20230907	131200	556390310	1922	1922	1922	1922	0
353	20230907	131100	556390310	1922	1922	1922	1922	0
354	20230907	131000	556390310	1922	1922	1922	1922	0
355	20230907	130900	556390310	1922	1921	1922	1921	201
356	20230907	130800	556003989	1922	1924	1924	1922	112
357	20230907	130700	555788503	1924	1924	1924	1924	200
358	20230907	130600	555403703	1927	1927	1927	1927	0
359	20230907	130500	555403703	1927	1924	1927	1924	20
360	20230907	130400	555365196	1924	1924	1924	1924	0
361	20230907	130300	555365196	1924	1924	1924	1924	11
362	20230907	130200	555344032	1924	1920	1924	1920	1804
363	20230907	130100	551880348	1920	1920	1920	1920	100
364	20230907	130000	551688348	1923	1923	1923	1923	367
365	20230907	125900	550982607	1923	1923	1923	1923	11
366	20230907	125800	550961454	1923	1923	1923	1923	1434
367	20230907	125700	548203872	1923	1923	1923	1923	1075
368	20230907	125600	546136647	1924	1924	1924	1924	11
369	20230907	125500	546115483	1919	1919	1919	1919	0
370	20230907	125400	546115483	1919	1922	1922	1919	9872
371	20230907	125300	527167937	1926	1928	1928	1926	16
372	20230907	125200	527137099	1928	1928	1928	1928	40
373	20230907	125100	527059979	1928	1928	1928	1928	1
374	20230907	125000	527058051	1920	1920	1920	1920	0
375	20230907	124900	527058051	1920	1920	1920	1920	359
376	20230907	124800	526368771	1929	1929	1929	1929	3
377	20230907	124700	526362984	1919	1919	1919	1919	0
378	20230907	124600	526362984	1919	1919	1919	1919	0
379	20230907	124500	526362984	1919	1919	1919	1919	0
380	20230907	124400	526362984	1919	1919	1919	1919	0
381	20230907	124300	526362984	1919	1919	1919	1919	0
382	20230907	124200	526362984	1919	1919	1919	1919	0
383	20230907	124100	526362984	1919	1919	1919	1919	0
384	20230907	124000	526362984	1919	1919	1919	1919	0
385	20230907	123900	526362984	1919	1919	1919	1919	0
386	20230907	123800	526362984	1919	1919	1919	1919	0
387	20230907	123700	526362984	1919	1919	1919	1919	0
388	20230907	123600	526362984	1919	1919	1919	1919	0
389	20230907	123500	526362984	1919	1919	1920	1919	1531
390	20230907	123400	523424985	1918	1919	1919	1918	11
391	20230907	123300	523403878	1919	1919	1919	1919	553
392	20230907	123200	522342671	1919	1919	1919	1919	0
393	20230907	123100	522342671	1919	1920	1920	1919	3245
394	20230907	123000	516115496	1920	1920	1920	1920	0
395	20230907	122900	516115496	1920	1920	1920	1920	211
396	20230907	122800	515710376	1920	1920	1920	1920	130
397	20230907	122700	515460776	1929	1929	1929	1929	1
398	20230907	122600	515458847	1920	1920	1920	1919	429
399	20230907	122500	514635435	1920	1920	1920	1920	300
400	20230907	122400	514059435	1920	1920	1920	1920	1187
401	20230907	122300	511780395	1929	1929	1929	1929	11
402	20230907	122200	511759176	1929	1929	1929	1929	1
403	20230907	122100	511757247	1920	1920	1920	1920	0
404	20230907	122000	511757247	1920	1920	1920	1920	31
405	20230907	121900	511697727	1920	1920	1920	1920	0
406	20230907	121800	511697727	1920	1920	1920	1920	4955
407	20230907	121700	502184127	1920	1921	1921	1920	497
408	20230907	121600	501229876	1921	1921	1921	1921	0
409	20230907	121500	501229876	1921	1921	1921	1921	283
410	20230907	121400	500686233	1920	1920	1920	1920	0
411	20230907	121300	500686233	1920	1920	1920	1920	300
412	20230907	121200	500110233	1920	1920	1920	1920	731
413	20230907	121100	498706713	1930	1930	1930	1920	718
414	20230907	121000	497327912	1921	1921	1921	1921	1
415	20230907	120900	497325991	1921	1921	1921	1921	0
416	20230907	120800	497325991	1921	1921	1921	1921	654
417	20230907	120700	496069657	1921	1922	1922	1921	2400
418	20230907	120600	491459029	1922	1922	1922	1922	115
419	20230907	120500	491237999	1930	1930	1930	1930	11
420	20230907	120400	491216769	1930	1930	1930	1930	0
421	20230907	120300	491216769	1930	1930	1930	1930	0
422	20230907	120200	491216769	1930	1930	1930	1930	11
423	20230907	120100	491195539	1931	1931	1931	1931	0
424	20230907	120000	491195539	1931	1931	1931	1931	0
425	20230907	115900	491195539	1931	1931	1931	1931	1
426	20230907	115800	491193608	1921	1921	1921	1921	0
427	20230907	115700	491193608	1921	1921	1921	1921	0
428	20230907	115600	491193608	1921	1931	1931	1921	362
429	20230907	115500	490497962	1931	1931	1931	1931	0
430	20230907	115400	490497962	1931	1931	1931	1931	0
431	20230907	115300	490497962	1931	1931	1931	1931	11
432	20230907	115200	490476721	1931	1931	1931	1931	0
433	20230907	115100	490476721	1931	1931	1931	1931	0
434	20230907	115000	490476721	1931	1931	1931	1931	11
435	20230907	114900	490455480	1931	1931	1931	1931	0
436	20230907	114800	490455480	1931	1931	1931	1931	11
437	20230907	114700	490434239	1922	1922	1922	1922	30
438	20230907	114600	490376579	1922	1923	1923	1922	754
439	20230907	114500	488926657	1923	1924	1924	1923	500
440	20230907	114400	487965156	1923	1923	1923	1923	2
441	20230907	114300	487961310	1923	1929	1929	1923	1000
442	20230907	114200	486035820	1932	1932	1932	1932	0
443	20230907	114100	486035820	1932	1932	1932	1932	114
444	20230907	114000	485815572	1932	1930	1932	1930	2124
445	20230907	113900	481712259	1930	1930	1930	1930	0
446	20230907	113800	481712259	1930	1930	1930	1930	104
447	20230907	113700	481511539	1929	1929	1929	1929	726
448	20230907	113600	480111085	1929	1929	1929	1929	0
449	20230907	113500	480111085	1929	1929	1929	1929	11
450	20230907	113400	480089866	1929	1929	1929	1929	0
451	20230907	113300	480089866	1929	1929	1929	1929	0
452	20230907	113200	480089866	1929	1929	1929	1929	18
453	20230907	113100	480055144	1929	1929	1929	1929	0
454	20230907	113000	480055144	1929	1929	1929	1929	20
455	20230907	112900	480016564	1929	1929	1929	1929	51
456	20230907	112800	479918185	1929	1929	1929	1929	0
457	20230907	112700	479918185	1929	1929	1929	1929	0
458	20230907	112600	479918185	1929	1929	1929	1929	11
459	20230907	112500	479896966	1929	1929	1929	1929	214
460	20230907	112400	479484160	1926	1925	1926	1925	117
461	20230907	112300	479258827	1925	1921	1925	1921	369
462	20230907	112200	478548582	1921	1923	1923	1921	6500
463	20230907	112100	466060135	1922	1925	1925	1922	6302
464	20230907	112000	453941981	1925	1926	1926	1925	12
465	20230907	111900	453918870	1926	1926	1926	1926	185
466	20230907	111800	453562560	1926	1926	1926	1926	0
467	20230907	111700	453562560	1926	1927	1927	1926	1254
468	20230907	111600	451147355	1926	1926	1926	1926	0
469	20230907	111500	451147355	1926	1926	1926	1926	0
470	20230907	111400	451147355	1926	1926	1926	1926	0
471	20230907	111300	451147355	1926	1926	1926	1926	1
472	20230907	111200	451145429	1930	1930	1930	1930	0
473	20230907	111100	451145429	1930	1930	1930	1930	270
474	20230907	111000	450624329	1930	1930	1930	1930	0
475	20230907	110900	450624329	1930	1930	1930	1930	25
476	20230907	110800	450576079	1930	1930	1930	1930	13
477	20230907	110700	450550989	1930	1930	1930	1930	4
478	20230907	110600	450543269	1930	1930	1930	1930	4
479	20230907	110500	450535549	1930	1930	1930	1930	8
480	20230907	110400	450520109	1924	1924	1924	1924	169
481	20230907	110300	450194953	1924	1924	1924	1924	140
482	20230907	110200	449925593	1924	1924	1924	1923	184
483	20230907	110100	449571590	1924	1924	1924	1924	0
484	20230907	110000	449571590	1924	1925	1925	1924	65
485	20230907	105900	449446517	1932	1932	1932	1932	11
486	20230907	105800	449425265	1932	1932	1932	1932	19
487	20230907	105700	449388557	1933	1933	1933	1933	0
488	20230907	105600	449388557	1933	1933	1933	1933	11
489	20230907	105500	449367294	1933	1932	1933	1932	997
490	20230907	105400	447440393	1933	1933	1933	1933	0
491	20230907	105300	447440393	1933	1933	1933	1933	164
492	20230907	105200	447123381	1924	1924	1924	1924	0
493	20230907	105100	447123381	1924	1924	1924	1924	0
494	20230907	105000	447123381	1924	1924	1924	1924	1
495	20230907	104900	447121457	1920	1920	1920	1920	0
496	20230907	104800	447121457	1920	1920	1920	1920	0
497	20230907	104700	447121457	1920	1920	1920	1920	0
498	20230907	104600	447121457	1920	1920	1920	1920	1319
499	20230907	104500	444588977	1919	1920	1920	1919	35
500	20230907	104400	444521782	1920	1920	1920	1919	276
501	20230907	104300	443992082	1920	1919	1920	1919	2309
502	20230907	104200	439561106	1919	1920	1920	1919	2023
503	20230907	104100	435678947	1920	1923	1923	1920	4668
504	20230907	104000	426713327	1923	1923	1923	1923	1
505	20230907	103900	426711404	1923	1923	1923	1923	1054
506	20230907	103800	424684562	1923	1934	1934	1923	1095
507	20230907	103700	422578688	1935	1935	1935	1935	0
508	20230907	103600	422578688	1935	1935	1935	1935	0
509	20230907	103500	422578688	1935	1935	1935	1935	20
510	20230907	103400	422539988	1923	1924	1924	1923	2903
511	20230907	103300	416956319	1935	1935	1935	1935	100
512	20230907	103200	416762819	1924	1924	1924	1924	123
513	20230907	103100	416526167	1923	1923	1923	1923	2529
514	20230907	103000	411662900	1923	1923	1923	1923	298
515	20230907	102900	411089846	1923	1923	1923	1921	652
516	20230907	102800	409836654	1923	1923	1923	1923	21
517	20230907	102700	409796271	1923	1923	1923	1921	3659
518	20230907	102600	402765791	1922	1924	1924	1922	2783
519	20230907	102500	397414902	1924	1930	1930	1924	9024
520	20230907	102400	380034941	1929	1933	1933	1929	2585
521	20230907	102300	375045672	1934	1934	1934	1934	11
522	20230907	102200	375024398	1934	1934	1934	1934	36
523	20230907	102100	374954774	1934	1934	1934	1934	0
524	20230907	102000	374954774	1934	1934	1934	1934	0
525	20230907	101900	374954774	1934	1934	1934	1934	9
526	20230907	101800	374937368	1940	1940	1940	1940	0
527	20230907	101700	374937368	1940	1940	1940	1940	51
528	20230907	101600	374838428	1941	1941	1941	1941	0
529	20230907	101500	374838428	1941	1941	1941	1941	150
530	20230907	101400	374547278	1941	1941	1941	1941	11
531	20230907	101300	374525927	1941	1941	1941	1941	1
532	20230907	101200	374523986	1933	1933	1933	1933	0
533	20230907	101100	374523986	1933	1941	1941	1933	419
534	20230907	101000	373713923	1941	1934	1941	1934	390
535	20230907	100900	372959656	1933	1933	1933	1933	1
536	20230907	100800	372957723	1934	1934	1934	1934	111
537	20230907	100700	372743049	1934	1934	1934	1934	2336
538	20230907	100600	368225225	1934	1934	1934	1934	517
539	20230907	100500	367225347	1934	1934	1934	1934	11
540	20230907	100400	367204073	1934	1931	1934	1931	101
541	20230907	100300	367008742	1929	1929	1930	1929	1200
542	20230907	100200	364693936	1929	1934	1934	1929	1524
543	20230907	100100	361753880	1934	1934	1934	1934	12
544	20230907	100000	361730672	1929	1930	1930	1929	2800
545	20230907	095900	356328132	1931	1933	1933	1931	2992
546	20230907	095800	350550491	1933	1933	1933	1933	1241
547	20230907	095700	348151638	1933	1933	1933	1933	22
548	20230907	095600	348109112	1931	1933	1933	1931	202
549	20230907	095500	347719020	1931	1932	1932	1931	4003
550	20230907	095400	339985545	1932	1937	1937	1932	13529
551	20230907	095300	313817004	1939	1944	1944	1938	1528
552	20230907	095200	310851885	1944	1941	1945	1940	849
553	20230907	095100	309204769	1946	1946	1946	1946	5
554	20230907	095000	309195039	1939	1939	1939	1939	8
555	20230907	094900	309179527	1939	1939	1939	1939	43
556	20230907	094800	309096150	1938	1938	1938	1938	1000
557	20230907	094700	307158150	1934	1934	1934	1934	0
558	20230907	094600	307158150	1934	1934	1934	1934	0
559	20230907	094500	307158150	1934	1938	1938	1934	72
560	20230907	094400	307018814	1938	1935	1938	1935	1011
561	20230907	094300	305059529	1935	1935	1935	1934	890
562	20230907	094200	303337647	1935	1938	1938	1935	278
563	20230907	094100	302799642	1933	1934	1938	1933	128
564	20230907	094000	302552087	1933	1933	1933	1933	1140
565	20230907	093900	300348467	1933	1933	1937	1933	1002
566	20230907	093800	298411597	1932	1932	1932	1932	0
567	20230907	093700	298411597	1932	1937	1937	1932	1509
568	20230907	093600	295495467	1933	1933	1933	1933	100
569	20230907	093500	295302167	1933	1934	1934	1933	181
570	20230907	093400	294952293	1933	1937	1937	1933	7
571	20230907	093300	294938742	1937	1931	1937	1930	645
572	20230907	093200	293693785	1938	1938	1938	1938	21
573	20230907	093100	293653087	1938	1938	1938	1938	72
574	20230907	093000	293513551	1929	1929	1929	1929	648
575	20230907	092900	292263559	1929	1929	1930	1929	901
576	20230907	092800	290525510	1929	1929	1929	1929	21
577	20230907	092700	290485001	1929	1929	1929	1929	57
578	20230907	092600	290375048	1924	1924	1924	1921	2488
579	20230907	092500	285591982	1924	1925	1928	1921	980
580	20230907	092400	283708344	1928	1927	1936	1916	11411
581	20230907	092300	261782837	1926	1932	1940	1926	14182
582	20230907	092200	234424306	1932	1938	1947	1930	19756
583	20230907	092100	196243789	1938	1938	1949	1937	4051
584	20230907	092000	188396934	1936	1952	1952	1936	15216
585	20230907	091900	158920243	1953	1940	1960	1940	2802
586	20230907	091800	153483655	1940	1935	1945	1935	5839
587	20230907	091700	142147974	1935	1935	1944	1935	12231
588	20230907	091600	118477768	1935	1950	1952	1935	21091
589	20230907	091500	77613193	1941	1943	1943	1941	10368
590	20230907	091400	57481081	1947	1956	1965	1942	8674
591	20230907	091300	40580816	1956	1951	1956	1950	800
592	20230907	091200	39018872	1950	1951	1956	1950	1179
593	20230907	091100	36719167	1956	1958	1959	1950	4890
594	20230907	091000	27173215	1958	1969	1969	1958	4461
595	20230907	090900	18425053	1969	1976	1976	1969	818
596	20230907	090800	16814183	1970	1976	1976	1970	652
597	20230907	090700	15529721	1970	1970	1970	1970	400
598	20230907	090600	14741721	1970	1970	1976	1970	1110
599	20230907	090500	12551355	1976	1978	1978	1970	1556
600	20230907	090400	9483417	1978	1980	1981	1978	1480
601	20230907	090300	6555630	1981	1982	1982	1981	392
602	20230907	090200	5778789	1981	1982	1982	1981	136
603	20230907	090100	5509362	1982	1980	1982	1980	641
604	20230907	090000	4239504	1996	1996	1996	1996	2024