KissMeData/023960/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	185900	489753032	1941	1941	1941	1941	10575
3	20230914	185800	489753032	1941	1941	1941	1941	0
4	20230914	185700	489753032	1941	1941	1941	1941	0
5	20230914	185600	489753032	1941	1941	1941	1941	0
6	20230914	185500	489753032	1941	1941	1941	1941	0
7	20230914	185400	489753032	1941	1941	1941	1941	0
8	20230914	185300	489753032	1941	1941	1941	1941	0
9	20230914	185200	489753032	1941	1941	1941	1941	0
10	20230914	185100	489753032	1941	1941	1941	1941	0
11	20230914	185000	489753032	1941	1941	1941	1941	0
12	20230914	184900	489753032	1941	1941	1941	1941	0
13	20230914	184800	489753032	1941	1941	1941	1941	0
14	20230914	184700	489753032	1941	1941	1941	1941	0
15	20230914	184600	489753032	1941	1941	1941	1941	0
16	20230914	184500	489753032	1941	1941	1941	1941	0
17	20230914	184400	489753032	1941	1941	1941	1941	0
18	20230914	184300	489753032	1941	1941	1941	1941	0
19	20230914	184200	489753032	1941	1941	1941	1941	0
20	20230914	184100	489753032	1941	1941	1941	1941	0
21	20230914	184000	489753032	1941	1941	1941	1941	0
22	20230914	183900	489753032	1941	1941	1941	1941	0
23	20230914	183800	489753032	1941	1941	1941	1941	0
24	20230914	183700	489753032	1941	1941	1941	1941	0
25	20230914	183600	489753032	1941	1941	1941	1941	0
26	20230914	183500	489753032	1941	1941	1941	1941	0
27	20230914	183400	489753032	1941	1941	1941	1941	0
28	20230914	183300	489753032	1941	1941	1941	1941	0
29	20230914	183200	489753032	1941	1941	1941	1941	0
30	20230914	183100	489753032	1941	1941	1941	1941	0
31	20230914	183000	489753032	1941	1941	1941	1941	0
32	20230914	182900	489753032	1941	1941	1941	1941	10575
33	20230914	182800	489753032	1941	1941	1941	1941	0
34	20230914	182700	489753032	1941	1941	1941	1941	0
35	20230914	182600	489753032	1941	1941	1941	1941	0
36	20230914	182500	489753032	1941	1941	1941	1941	0
37	20230914	182400	489753032	1941	1941	1941	1941	0
38	20230914	182300	489753032	1941	1941	1941	1941	0
39	20230914	182200	489753032	1941	1941	1941	1941	0
40	20230914	182100	489753032	1941	1941	1941	1941	0
41	20230914	182000	489753032	1941	1941	1941	1941	0
42	20230914	181900	489753032	1941	1941	1941	1941	0
43	20230914	181800	489753032	1941	1941	1941	1941	0
44	20230914	181700	489753032	1941	1941	1941	1941	0
45	20230914	181600	489753032	1941	1941	1941	1941	0
46	20230914	181500	489753032	1941	1941	1941	1941	0
47	20230914	181400	489753032	1941	1941	1941	1941	0
48	20230914	181300	489753032	1941	1941	1941	1941	0
49	20230914	181200	489753032	1941	1941	1941	1941	0
50	20230914	181100	489753032	1941	1941	1941	1941	0
51	20230914	181000	489753032	1941	1941	1941	1941	0
52	20230914	180900	489753032	1941	1941	1941	1941	0
53	20230914	180800	489753032	1941	1941	1941	1941	0
54	20230914	180700	489753032	1941	1941	1941	1941	0
55	20230914	180600	489753032	1941	1941	1941	1941	0
56	20230914	180500	489753032	1941	1941	1941	1941	0
57	20230914	180400	489753032	1941	1941	1941	1941	0
58	20230914	180300	489753032	1941	1941	1941	1941	0
59	20230914	180200	489753032	1941	1941	1941	1941	0
60	20230914	180100	489753032	1941	1941	1941	1941	0
61	20230914	180000	489753032	1941	1941	1941	1941	0
62	20230914	175900	489753032	1941	1941	1941	1941	10575
63	20230914	175800	489753032	1941	1941	1941	1941	0
64	20230914	175700	489753032	1941	1941	1941	1941	0
65	20230914	175600	489753032	1941	1941	1941	1941	0
66	20230914	175500	489753032	1941	1941	1941	1941	0
67	20230914	175400	489753032	1941	1941	1941	1941	0
68	20230914	175300	489753032	1941	1941	1941	1941	0
69	20230914	175200	489753032	1941	1941	1941	1941	0
70	20230914	175100	489753032	1941	1941	1941	1941	0
71	20230914	175000	489753032	1941	1941	1941	1941	0
72	20230914	174900	489753032	1941	1941	1941	1941	0
73	20230914	174800	489753032	1941	1941	1941	1941	0
74	20230914	174700	489753032	1941	1941	1941	1941	0
75	20230914	174600	489753032	1941	1941	1941	1941	0
76	20230914	174500	489753032	1941	1941	1941	1941	0
77	20230914	174400	489753032	1941	1941	1941	1941	0
78	20230914	174300	489753032	1941	1941	1941	1941	0
79	20230914	174200	489753032	1941	1941	1941	1941	0
80	20230914	174100	489753032	1941	1941	1941	1941	0
81	20230914	174000	489753032	1941	1941	1941	1941	0
82	20230914	173900	489753032	1941	1941	1941	1941	0
83	20230914	173800	489753032	1941	1941	1941	1941	0
84	20230914	173700	489753032	1941	1941	1941	1941	0
85	20230914	173600	489753032	1941	1941	1941	1941	0
86	20230914	173500	489753032	1941	1941	1941	1941	0
87	20230914	173400	489753032	1941	1941	1941	1941	0
88	20230914	173300	489753032	1941	1941	1941	1941	0
89	20230914	173200	489753032	1941	1941	1941	1941	0
90	20230914	173100	489753032	1941	1941	1941	1941	0
91	20230914	173000	489753032	1941	1941	1941	1941	0
92	20230914	172900	489753032	1941	1941	1941	1941	10575
93	20230914	172800	489753032	1941	1941	1941	1941	0
94	20230914	172700	489753032	1941	1941	1941	1941	0
95	20230914	172600	489753032	1941	1941	1941	1941	0
96	20230914	172500	489753032	1941	1941	1941	1941	0
97	20230914	172400	489753032	1941	1941	1941	1941	0
98	20230914	172300	489753032	1941	1941	1941	1941	0
99	20230914	172200	489753032	1941	1941	1941	1941	0
100	20230914	172100	489753032	1941	1941	1941	1941	0
101	20230914	172000	489753032	1941	1941	1941	1941	0
102	20230914	171900	489753032	1941	1941	1941	1941	0
103	20230914	171800	489753032	1941	1941	1941	1941	0
104	20230914	171700	489753032	1941	1941	1941	1941	0
105	20230914	171600	489753032	1941	1941	1941	1941	0
106	20230914	171500	489753032	1941	1941	1941	1941	0
107	20230914	171400	489753032	1941	1941	1941	1941	0
108	20230914	171300	489753032	1941	1941	1941	1941	0
109	20230914	171200	489753032	1941	1941	1941	1941	0
110	20230914	171100	489753032	1941	1941	1941	1941	0
111	20230914	171000	489753032	1941	1941	1941	1941	0
112	20230914	170900	489753032	1941	1941	1941	1941	0
113	20230914	170800	489753032	1941	1941	1941	1941	0
114	20230914	170700	489753032	1941	1941	1941	1941	0
115	20230914	170600	489753032	1941	1941	1941	1941	0
116	20230914	170500	489753032	1941	1941	1941	1941	0
117	20230914	170400	489753032	1941	1941	1941	1941	0
118	20230914	170300	489753032	1941	1941	1941	1941	0
119	20230914	170200	489753032	1941	1941	1941	1941	0
120	20230914	170100	489753032	1941	1941	1941	1941	0
121	20230914	170000	489753032	1941	1941	1941	1941	0
122	20230914	165900	489753032	1941	1941	1941	1941	10575
123	20230914	165800	489753032	1941	1941	1941	1941	0
124	20230914	165700	489753032	1941	1941	1941	1941	0
125	20230914	165600	489753032	1941	1941	1941	1941	0
126	20230914	165500	489753032	1941	1941	1941	1941	0
127	20230914	165400	489753032	1941	1941	1941	1941	0
128	20230914	165300	489753032	1941	1941	1941	1941	0
129	20230914	165200	489753032	1941	1941	1941	1941	0
130	20230914	165100	489753032	1941	1941	1941	1941	0
131	20230914	165000	489753032	1941	1941	1941	1941	0
132	20230914	164900	489753032	1941	1941	1941	1941	0
133	20230914	164800	489753032	1941	1941	1941	1941	0
134	20230914	164700	489753032	1941	1941	1941	1941	0
135	20230914	164600	489753032	1941	1941	1941	1941	0
136	20230914	164500	489753032	1941	1941	1941	1941	0
137	20230914	164400	489753032	1941	1941	1941	1941	0
138	20230914	164300	489753032	1941	1941	1941	1941	0
139	20230914	164200	489753032	1941	1941	1941	1941	0
140	20230914	164100	489753032	1941	1941	1941	1941	0
141	20230914	164000	489753032	1941	1941	1941	1941	0
142	20230914	163900	489753032	1941	1941	1941	1941	0
143	20230914	163800	489753032	1941	1941	1941	1941	0
144	20230914	163700	489753032	1941	1941	1941	1941	0
145	20230914	163600	489753032	1941	1941	1941	1941	0
146	20230914	163500	489753032	1941	1941	1941	1941	0
147	20230914	163400	489753032	1941	1941	1941	1941	0
148	20230914	163300	489753032	1941	1941	1941	1941	0
149	20230914	163200	489753032	1941	1941	1941	1941	0
150	20230914	163100	489753032	1941	1941	1941	1941	0
151	20230914	163000	489753032	1941	1941	1941	1941	0
152	20230914	162900	489753032	1941	1941	1941	1941	10575
153	20230914	162800	489753032	1941	1941	1941	1941	0
154	20230914	162700	489753032	1941	1941	1941	1941	0
155	20230914	162600	489753032	1941	1941	1941	1941	0
156	20230914	162500	489753032	1941	1941	1941	1941	0
157	20230914	162400	489753032	1941	1941	1941	1941	0
158	20230914	162300	489753032	1941	1941	1941	1941	0
159	20230914	162200	489753032	1941	1941	1941	1941	0
160	20230914	162100	489753032	1941	1941	1941	1941	0
161	20230914	162000	489753032	1941	1941	1941	1941	0
162	20230914	161900	489753032	1941	1941	1941	1941	0
163	20230914	161800	489753032	1941	1941	1941	1941	0
164	20230914	161700	489753032	1941	1941	1941	1941	0
165	20230914	161600	489753032	1941	1941	1941	1941	0
166	20230914	161500	489753032	1941	1941	1941	1941	0
167	20230914	161400	489753032	1941	1941	1941	1941	0
168	20230914	161300	489753032	1941	1941	1941	1941	0
169	20230914	161200	489753032	1941	1941	1941	1941	0
170	20230914	161100	489753032	1941	1941	1941	1941	0
171	20230914	161000	489753032	1941	1941	1941	1941	0
172	20230914	160900	489753032	1941	1941	1941	1941	0
173	20230914	160800	489753032	1941	1941	1941	1941	0
174	20230914	160700	489753032	1941	1941	1941	1941	0
175	20230914	160600	489753032	1941	1941	1941	1941	0
176	20230914	160500	489753032	1941	1941	1941	1941	0
177	20230914	160400	489753032	1941	1941	1941	1941	0
178	20230914	160300	489753032	1941	1941	1941	1941	0
179	20230914	160200	489753032	1941	1941	1941	1941	0
180	20230914	160100	489753032	1941	1941	1941	1941	0
181	20230914	160000	489753032	1941	1941	1941	1941	0
182	20230914	155900	489753032	1941	1941	1941	1941	10575
183	20230914	155800	489753032	1941	1941	1941	1941	0
184	20230914	155700	489753032	1941	1941	1941	1941	0
185	20230914	155600	489753032	1941	1941	1941	1941	0
186	20230914	155500	489753032	1941	1941	1941	1941	0
187	20230914	155400	489753032	1941	1941	1941	1941	0
188	20230914	155300	489753032	1941	1941	1941	1941	0
189	20230914	155200	489753032	1941	1941	1941	1941	0
190	20230914	155100	489753032	1941	1941	1941	1941	0
191	20230914	155000	489753032	1941	1941	1941	1941	0
192	20230914	154900	489753032	1941	1941	1941	1941	0
193	20230914	154800	489753032	1941	1941	1941	1941	0
194	20230914	154700	489753032	1941	1941	1941	1941	0
195	20230914	154600	489753032	1941	1941	1941	1941	0
196	20230914	154500	489753032	1941	1941	1941	1941	0
197	20230914	154400	489753032	1941	1941	1941	1941	0
198	20230914	154300	489753032	1941	1941	1941	1941	0
199	20230914	154200	489753032	1941	1941	1941	1941	0
200	20230914	154100	489753032	1941	1941	1941	1941	0
201	20230914	154000	489753032	1941	1941	1941	1941	0
202	20230914	153900	489753032	1941	1941	1941	1941	0
203	20230914	153800	489753032	1941	1941	1941	1941	0
204	20230914	153700	489753032	1941	1941	1941	1941	0
205	20230914	153600	489753032	1941	1941	1941	1941	0
206	20230914	153500	489753032	1941	1941	1941	1941	0
207	20230914	153400	489753032	1941	1941	1941	1941	0
208	20230914	153300	489753032	1941	1941	1941	1941	0
209	20230914	153200	489753032	1941	1941	1941	1941	0
210	20230914	153100	489753032	1941	1941	1941	1941	0
211	20230914	153000	489753032	1941	1941	1941	1941	10575
212	20230914	152900	469226957	1943	1943	1943	1943	0
213	20230914	152800	469226957	1943	1943	1943	1943	0
214	20230914	152700	469226957	1943	1943	1943	1943	0
215	20230914	152600	469226957	1943	1943	1943	1943	0
216	20230914	152500	469226957	1943	1943	1943	1943	0
217	20230914	152400	469226957	1943	1943	1943	1943	0
218	20230914	152300	469226957	1943	1943	1943	1943	0
219	20230914	152200	469226957	1943	1943	1943	1943	0
220	20230914	152100	469226957	1943	1943	1943	1943	0
221	20230914	152000	469226957	1943	1943	1943	1943	0
222	20230914	151900	469226957	1943	1943	1946	1943	1410
223	20230914	151800	466487324	1947	1942	1947	1942	70
224	20230914	151700	466351369	1943	1945	1947	1943	1860
225	20230914	151600	462734691	1945	1945	1945	1943	601
226	20230914	151500	461566684	1945	1945	1945	1945	500
227	20230914	151400	460594184	1947	1947	1947	1947	10
228	20230914	151300	460574714	1947	1947	1947	1947	457
229	20230914	151200	459684935	1947	1947	1947	1947	0
230	20230914	151100	459684935	1947	1947	1947	1947	10
231	20230914	151000	459665465	1947	1946	1947	1945	741
232	20230914	150900	458224162	1947	1947	1947	1947	0
233	20230914	150800	458224162	1947	1947	1947	1947	10
234	20230914	150700	458204692	1947	1947	1947	1947	1263
235	20230914	150600	455745631	1948	1948	1948	1948	5
236	20230914	150500	455735891	1948	1948	1948	1946	295
237	20230914	150400	455161511	1948	1948	1948	1948	1
238	20230914	150300	455159563	1944	1947	1947	1944	1192
239	20230914	150200	452842302	1947	1947	1947	1947	118
240	20230914	150100	452612556	1947	1947	1947	1947	3
241	20230914	150000	452606715	1947	1948	1948	1947	108
242	20230914	145900	452396338	1948	1948	1948	1948	14
243	20230914	145800	452369066	1948	1948	1948	1948	2
244	20230914	145700	452365170	1948	1948	1948	1948	2
245	20230914	145600	452361274	1947	1947	1947	1947	53
246	20230914	145500	452258083	1947	1945	1947	1944	1116
247	20230914	145400	450087657	1947	1947	1947	1947	2
248	20230914	145300	450083763	1947	1947	1947	1947	221
249	20230914	145200	449653476	1947	1947	1947	1947	9
250	20230914	145100	449635953	1947	1947	1947	1947	1
251	20230914	145000	449634006	1947	1947	1947	1947	10
252	20230914	144900	449614536	1947	1947	1947	1947	0
253	20230914	144800	449614536	1947	1947	1947	1947	17
254	20230914	144700	449581437	1947	1947	1947	1947	2
255	20230914	144600	449577543	1944	1946	1946	1944	107
256	20230914	144500	449369398	1947	1947	1947	1947	11
257	20230914	144400	449347981	1947	1947	1947	1947	10
258	20230914	144300	449328511	1947	1947	1947	1947	0
259	20230914	144200	449328511	1947	1947	1947	1947	0
260	20230914	144100	449328511	1947	1947	1947	1947	69
261	20230914	144000	449194168	1947	1947	1947	1947	0
262	20230914	143900	449194168	1947	1947	1947	1947	0
263	20230914	143800	449194168	1947	1947	1947	1947	5028
264	20230914	143700	439404652	1947	1947	1947	1947	2
265	20230914	143600	439400758	1947	1947	1947	1947	34
266	20230914	143500	439334560	1949	1949	1949	1949	10
267	20230914	143400	439315070	1949	1949	1949	1949	1
268	20230914	143300	439313121	1949	1949	1949	1949	2
269	20230914	143200	439309223	1941	1941	1941	1941	0
270	20230914	143100	439309223	1941	1941	1941	1941	0
271	20230914	143000	439309223	1941	1941	1941	1941	0
272	20230914	142900	439309223	1941	1949	1949	1941	224
273	20230914	142800	438874221	1949	1949	1949	1949	1
274	20230914	142700	438872272	1942	1942	1942	1942	40
275	20230914	142600	438794592	1949	1949	1949	1941	518
276	20230914	142500	437789020	1942	1942	1942	1942	0
277	20230914	142400	437789020	1942	1949	1949	1942	259
278	20230914	142300	437286035	1942	1949	1949	1942	802
279	20230914	142200	435728095	1950	1950	1950	1950	0
280	20230914	142100	435728095	1950	1950	1950	1950	0
281	20230914	142000	435728095	1950	1950	1950	1941	300
282	20230914	141900	435145212	1950	1950	1950	1942	873
283	20230914	141800	433449822	1942	1942	1942	1942	0
284	20230914	141700	433449822	1942	1950	1950	1942	255
285	20230914	141600	432954580	1942	1942	1942	1942	1252
286	20230914	141500	430523196	1942	1952	1952	1942	243
287	20230914	141400	430051280	1952	1952	1952	1942	253
288	20230914	141300	429559834	1952	1952	1952	1942	242
289	20230914	141200	429089519	1943	1952	1952	1943	232
290	20230914	141100	428638725	1943	1952	1952	1943	235
291	20230914	141000	428182102	1943	1952	1952	1943	230
292	20230914	140900	427735194	1943	1952	1952	1943	230
293	20230914	140800	427288286	1952	1952	1952	1943	725
294	20230914	140700	425879459	1952	1952	1952	1952	0
295	20230914	140600	425879459	1952	1952	1952	1952	0
296	20230914	140500	425879459	1952	1952	1952	1943	246
297	20230914	140400	425401225	1952	1952	1952	1944	256
298	20230914	140300	424903273	1944	1952	1952	1944	222
299	20230914	140200	424471689	1944	1951	1951	1944	88
300	20230914	140100	424300537	1944	1949	1949	1944	242
301	20230914	140000	423829818	1944	1944	1944	1944	1304
302	20230914	135900	421294842	1954	1954	1954	1944	140
303	20230914	135800	421022632	1944	1948	1948	1944	148
304	20230914	135700	420734811	1954	1954	1954	1945	153
305	20230914	135600	420437208	1945	1954	1954	1945	410
306	20230914	135500	419639668	1954	1954	1954	1954	0
307	20230914	135400	419639668	1954	1946	1954	1945	1460
308	20230914	135300	416799953	1945	1954	1954	1945	161
309	20230914	135200	416486718	1954	1954	1954	1945	143
310	20230914	135100	416208565	1946	1954	1954	1946	2852
311	20230914	135000	410658565	1945	1945	1945	1945	0
312	20230914	134900	410658565	1945	1945	1945	1945	0
313	20230914	134800	410658565	1945	1958	1958	1945	325
314	20230914	134700	410026414	1958	1959	1959	1945	1613
315	20230914	134600	406885459	1945	1945	1945	1945	0
316	20230914	134500	406885459	1945	1945	1945	1945	0
317	20230914	134400	406885459	1945	1960	1960	1945	1723
318	20230914	134300	403534074	1960	1960	1960	1960	0
319	20230914	134200	403534074	1960	1960	1960	1945	352
320	20230914	134100	402849404	1945	1961	1961	1945	716
321	20230914	134000	401456324	1962	1962	1962	1962	0
322	20230914	133900	401456324	1962	1962	1962	1945	436
323	20230914	133800	400608270	1943	1943	1943	1943	0
324	20230914	133700	400608270	1943	1956	1956	1942	6244
325	20230914	133600	388456597	1953	1953	1953	1953	0
326	20230914	133500	388456597	1953	1964	1964	1953	136
327	20230914	133400	388190945	1953	1955	1955	1953	2114
328	20230914	133300	384059653	1955	1960	1960	1955	104
329	20230914	133200	383856165	1966	1966	1966	1959	41
330	20230914	133100	383775769	1966	1960	1966	1956	123
331	20230914	133000	383535071	1960	1966	1966	1960	114
332	20230914	132900	383311031	1966	1966	1966	1955	479
333	20230914	132800	382374455	1966	1966	1966	1966	0
334	20230914	132700	382374455	1966	1966	1966	1966	0
335	20230914	132600	382374455	1966	1966	1966	1966	18
336	20230914	132500	382339067	1966	1962	1966	1955	538
337	20230914	132400	381286490	1964	1963	1964	1961	67
338	20230914	132300	381155013	1966	1963	1966	1963	1749
339	20230914	132200	377718267	1962	1962	1962	1962	10
340	20230914	132100	377698647	1965	1965	1965	1965	2
341	20230914	132000	377694717	1965	1965	1965	1959	33
342	20230914	131900	377629932	1965	1960	1965	1960	21
343	20230914	131800	377588767	1960	1960	1960	1959	40
344	20230914	131700	377510377	1956	1956	1956	1956	0
345	20230914	131600	377510377	1956	1956	1956	1956	0
346	20230914	131500	377510377	1956	1956	1956	1956	1
347	20230914	131400	377508421	1965	1965	1965	1965	10
348	20230914	131300	377488771	1965	1965	1965	1965	11
349	20230914	131200	377467156	1965	1964	1965	1964	1001
350	20230914	131100	375500571	1959	1959	1959	1959	10
351	20230914	131000	375480981	1959	1960	1964	1959	82
352	20230914	130900	375320282	1964	1962	1964	1962	1515
353	20230914	130800	372344962	1964	1962	1964	1962	170
354	20230914	130700	372011362	1960	1962	1962	1960	250
355	20230914	130600	371521262	1962	1960	1962	1960	352
356	20230914	130500	370831322	1960	1960	1960	1960	281
357	20230914	130400	370280562	1959	1959	1959	1959	200
358	20230914	130300	369888762	1958	1958	1958	1958	10
359	20230914	130200	369869182	1958	1958	1958	1958	122
360	20230914	130100	369630306	1958	1958	1958	1958	6
361	20230914	130000	369618558	1958	1958	1958	1958	0
362	20230914	125900	369618558	1958	1958	1958	1958	10
363	20230914	125800	369598978	1958	1958	1958	1958	30
364	20230914	125700	369540238	1956	1955	1959	1955	108
365	20230914	125600	369328948	1955	1959	1959	1955	880
366	20230914	125500	367608508	1959	1959	1959	1959	500
367	20230914	125400	366629008	1959	1959	1959	1959	1
368	20230914	125300	366627049	1956	1956	1956	1956	10
369	20230914	125200	366607489	1956	1957	1957	1956	75
370	20230914	125100	366460781	1956	1956	1956	1956	3
371	20230914	125000	366454913	1956	1956	1956	1956	69
372	20230914	124900	366319949	1956	1955	1956	1955	41
373	20230914	124800	366239792	1955	1955	1955	1955	51
374	20230914	124700	366140087	1955	1955	1955	1955	10
375	20230914	124600	366120537	1955	1957	1957	1955	87
376	20230914	124500	365950365	1958	1958	1960	1958	146
377	20230914	124400	365664351	1958	1958	1958	1957	92
378	20230914	124300	365484225	1958	1958	1958	1958	20
379	20230914	124200	365445065	1958	1958	1958	1958	11
380	20230914	124100	365423527	1955	1954	1955	1953	3722
381	20230914	124000	358150739	1954	1950	1954	1950	120
382	20230914	123900	357916659	1954	1954	1954	1954	0
383	20230914	123800	357916659	1954	1954	1954	1954	10
384	20230914	123700	357897119	1954	1954	1954	1954	448
385	20230914	123600	357021727	1950	1953	1953	1950	2274
386	20230914	123500	352583819	1953	1953	1953	1952	714
387	20230914	123400	351189477	1953	1953	1953	1953	20
388	20230914	123300	351150417	1953	1952	1953	1952	218
389	20230914	123200	350724871	1952	1950	1952	1950	197
390	20230914	123100	350340547	1950	1950	1950	1950	1
391	20230914	123000	350338597	1953	1953	1953	1953	63
392	20230914	122900	350215558	1953	1953	1953	1953	10
393	20230914	122800	350196028	1953	1953	1953	1953	101
394	20230914	122700	349998775	1953	1953	1953	1953	0
395	20230914	122600	349998775	1953	1950	1953	1950	938
396	20230914	122500	348169669	1950	1950	1950	1950	0
397	20230914	122400	348169669	1950	1950	1950	1950	0
398	20230914	122300	348169669	1950	1950	1950	1950	10
399	20230914	122200	348150169	1950	1950	1950	1950	0
400	20230914	122100	348150169	1950	1950	1950	1950	0
401	20230914	122000	348150169	1950	1950	1950	1950	10
402	20230914	121900	348130669	1950	1950	1950	1950	0
403	20230914	121800	348130669	1950	1950	1950	1950	0
404	20230914	121700	348130669	1950	1950	1950	1950	16
405	20230914	121600	348099469	1950	1946	1950	1946	1018
406	20230914	121500	346115087	1946	1946	1946	1946	30
407	20230914	121400	346056707	1946	1946	1946	1946	60
408	20230914	121300	345939947	1946	1946	1946	1946	0
409	20230914	121200	345939947	1946	1946	1946	1946	0
410	20230914	121100	345939947	1946	1946	1946	1942	1092
411	20230914	121000	343818427	1946	1946	1946	1946	1
412	20230914	120900	343816481	1944	1944	1944	1944	0
413	20230914	120800	343816481	1944	1944	1944	1944	511
414	20230914	120700	342823097	1944	1944	1944	1944	100
415	20230914	120600	342628697	1944	1944	1944	1944	14
416	20230914	120500	342601481	1944	1944	1944	1944	11
417	20230914	120400	342580097	1944	1944	1944	1944	100
418	20230914	120300	342385697	1943	1942	1943	1942	1064
419	20230914	120200	340318937	1942	1942	1942	1942	1011
420	20230914	120100	338355575	1942	1942	1942	1942	27
421	20230914	120000	338303141	1942	1942	1942	1942	0
422	20230914	115900	338303141	1942	1942	1942	1942	109
423	20230914	115800	338091463	1942	1942	1942	1942	0
424	20230914	115700	338091463	1942	1942	1942	1942	1
425	20230914	115600	338089521	1940	1940	1940	1940	0
426	20230914	115500	338089521	1940	1944	1944	1940	314
427	20230914	115400	337480254	1940	1940	1940	1940	389
428	20230914	115300	336725594	1940	1940	1940	1940	11
429	20230914	115200	336704254	1945	1945	1945	1945	0
430	20230914	115100	336704254	1945	1945	1945	1945	0
431	20230914	115000	336704254	1945	1945	1945	1936	552
432	20230914	114900	335635474	1945	1944	1945	1944	170
433	20230914	114800	335304989	1936	1936	1936	1936	0
434	20230914	114700	335304989	1936	1939	1939	1936	13292
435	20230914	114600	309552871	1939	1939	1939	1939	0
436	20230914	114500	309552871	1939	1939	1939	1939	0
437	20230914	114400	309552871	1939	1949	1949	1939	213
438	20230914	114300	309137754	1949	1949	1949	1949	107
439	20230914	114200	308929211	1949	1949	1949	1949	0
440	20230914	114100	308929211	1949	1949	1949	1949	11
441	20230914	114000	308907772	1949	1949	1949	1949	0
442	20230914	113900	308907772	1949	1939	1949	1939	31
443	20230914	113800	308847653	1939	1939	1939	1939	0
444	20230914	113700	308847653	1939	1939	1939	1939	0
445	20230914	113600	308847653	1939	1941	1941	1939	285
446	20230914	113500	308294899	1939	1939	1939	1939	0
447	20230914	113400	308294899	1939	1945	1945	1939	2000
448	20230914	113300	304415869	1945	1946	1949	1945	192
449	20230914	113200	304041949	1946	1952	1952	1946	59
450	20230914	113100	303927007	1952	1949	1952	1949	92
451	20230914	113000	303747681	1950	1950	1950	1950	72
452	20230914	112900	303607281	1940	1939	1940	1939	1364
453	20230914	112800	300961316	1939	1950	1950	1939	4833
454	20230914	112700	291583418	1952	1943	1952	1943	10
455	20230914	112600	291563979	1941	1944	1949	1941	1835
456	20230914	112500	288000482	1949	1943	1949	1942	3752
457	20230914	112400	280710647	1943	1943	1943	1943	85
458	20230914	112300	280545492	1941	1941	1941	1941	652
459	20230914	112200	279279960	1941	1942	1945	1941	1007
460	20230914	112100	277324383	1943	1943	1943	1943	0
461	20230914	112000	277324383	1943	1952	1952	1943	153
462	20230914	111900	277027005	1952	1943	1952	1943	2
463	20230914	111800	277023110	1954	1953	1954	1953	300
464	20230914	111700	276437100	1954	1953	1954	1953	111
465	20230914	111600	276220208	1954	1954	1954	1954	50
466	20230914	111500	276122508	1954	1954	1954	1954	1
467	20230914	111400	276120554	1942	1945	1945	1942	221
468	20230914	111300	275691339	1945	1945	1945	1945	20
469	20230914	111200	275652439	1945	1943	1945	1943	226
470	20230914	111100	275213313	1943	1943	1943	1943	276
471	20230914	111000	274677045	1943	1946	1946	1943	1062
472	20230914	110900	272613295	1946	1946	1946	1946	0
473	20230914	110800	272613295	1946	1946	1946	1946	127
474	20230914	110700	272366153	1946	1946	1946	1944	1967
475	20230914	110600	268540275	1946	1955	1955	1946	49
476	20230914	110500	268444894	1946	1946	1946	1945	286
477	20230914	110400	267888340	1946	1947	1947	1946	117
478	20230914	110300	267660548	1946	1946	1946	1946	0
479	20230914	110200	267660548	1946	1946	1946	1946	0
480	20230914	110100	267660548	1946	1950	1950	1946	304
481	20230914	110000	267068914	1950	1956	1956	1950	182
482	20230914	105900	266714002	1956	1956	1956	1956	11
483	20230914	105800	266692486	1956	1957	1957	1956	5
484	20230914	105700	266682705	1950	1951	1951	1950	171
485	20230914	105600	266349245	1950	1958	1958	1950	185
486	20230914	105500	265988343	1950	1956	1956	1950	520
487	20230914	105400	264974265	1956	1956	1956	1956	0
488	20230914	105300	264974265	1956	1956	1956	1956	0
489	20230914	105200	264974265	1956	1956	1956	1956	0
490	20230914	105100	264974265	1956	1950	1956	1950	61
491	20230914	105000	264855297	1955	1950	1955	1950	1028
492	20230914	104900	262845697	1947	1947	1947	1947	837
493	20230914	104800	261216058	1956	1955	1956	1955	100
494	20230914	104700	261020476	1956	1956	1956	1956	515
495	20230914	104600	260013136	1956	1956	1956	1956	13
496	20230914	104500	259987708	1956	1946	1956	1946	369
497	20230914	104400	259269204	1946	1946	1946	1946	0
498	20230914	104300	259269204	1946	1946	1946	1946	500
499	20230914	104200	258296204	1958	1958	1958	1958	1
500	20230914	104100	258294246	1946	1950	1953	1946	14183
501	20230914	104000	230640177	1948	1948	1948	1948	469
502	20230914	103900	229726565	1948	1950	1950	1948	1420
503	20230914	103800	226957665	1952	1950	1952	1950	98
504	20230914	103700	226766551	1950	1951	1951	1950	341
505	20230914	103600	226101335	1953	1953	1953	1953	0
506	20230914	103500	226101335	1953	1946	1953	1946	55
507	20230914	103400	225994298	1946	1953	1953	1946	1509
508	20230914	103300	223054753	1949	1951	1951	1949	25
509	20230914	103200	223005984	1951	1951	1951	1951	43
510	20230914	103100	222922091	1949	1949	1949	1949	446
511	20230914	103000	222052837	1946	1949	1949	1946	708
512	20230914	102900	220674043	1949	1949	1949	1949	99
513	20230914	102800	220481092	1949	1948	1949	1948	354
514	20230914	102700	219791491	1949	1949	1950	1949	392
515	20230914	102600	219027383	1960	1961	1961	1960	400
516	20230914	102500	218243083	1949	1949	1949	1946	3470
517	20230914	102400	211485667	1949	1950	1950	1948	2560
518	20230914	102300	206496932	1950	1951	1951	1950	1579
519	20230914	102200	203416924	1951	1952	1952	1951	500
520	20230914	102100	202441181	1964	1964	1964	1964	0
521	20230914	102000	202441181	1964	1964	1964	1964	11
522	20230914	101900	202419577	1964	1955	1964	1952	305
523	20230914	101800	201824097	1956	1956	1956	1956	314
524	20230914	101700	201209913	1965	1956	1965	1956	200
525	20230914	101600	200818690	1956	1956	1956	1956	20
526	20230914	101500	200779570	1956	1952	1956	1951	101
527	20230914	101400	200582423	1953	1953	1953	1953	5
528	20230914	101300	200572658	1952	1950	1952	1950	150
529	20230914	101200	200280058	1951	1951	1951	1951	1
530	20230914	101100	200278107	1951	1953	1953	1951	250
531	20230914	101000	199790217	1953	1955	1955	1953	433
532	20230914	100900	198943862	1955	1960	1960	1955	6970
533	20230914	100800	185283354	1961	1964	1964	1960	3951
534	20230914	100700	177538569	1964	1962	1964	1962	55
535	20230914	100600	177430643	1963	1965	1965	1963	89
536	20230914	100500	177255886	1965	1965	1965	1964	730
537	20230914	100400	175821441	1965	1965	1965	1965	562
538	20230914	100300	174717111	1974	1965	1974	1965	502
539	20230914	100200	173730672	1965	1970	1970	1965	5000
540	20230914	100100	163892338	1970	1970	1970	1970	4
541	20230914	100000	163884458	1970	1970	1970	1970	0
542	20230914	095900	163884458	1970	1970	1975	1970	3379
543	20230914	095800	157224203	1970	1970	1970	1970	0
544	20230914	095700	157224203	1970	1970	1970	1970	20
545	20230914	095600	157184803	1970	1968	1970	1968	116
546	20230914	095500	156956301	1965	1969	1969	1965	83
547	20230914	095400	156793172	1969	1969	1969	1969	5
548	20230914	095300	156783327	1970	1970	1970	1970	11
549	20230914	095200	156761657	1970	1970	1970	1970	0
550	20230914	095100	156761657	1970	1970	1970	1970	0
551	20230914	095000	156761657	1970	1968	1970	1965	19
552	20230914	094900	156724311	1965	1965	1965	1965	31
553	20230914	094800	156663396	1968	1966	1968	1965	423
554	20230914	094700	155831960	1969	1969	1969	1969	432
555	20230914	094600	154981352	1969	1969	1969	1969	80
556	20230914	094500	154823832	1966	1966	1966	1966	39
557	20230914	094400	154747158	1969	1970	1970	1966	68
558	20230914	094300	154613256	1971	1970	1971	1970	1000
559	20230914	094200	152642549	1966	1966	1966	1966	18
560	20230914	094100	152607161	1966	1968	1968	1966	60
561	20230914	094000	152489130	1967	1970	1970	1967	31
562	20230914	093900	152428112	1970	1970	1970	1970	0
563	20230914	093800	152428112	1970	1970	1970	1970	120
564	20230914	093700	152191712	1970	1970	1970	1970	30
565	20230914	093600	152132612	1971	1971	1971	1971	15
566	20230914	093500	152103047	1972	1958	1972	1958	2636
567	20230914	093400	146933666	1958	1957	1958	1957	462
568	20230914	093300	146029119	1958	1946	1958	1946	1293
569	20230914	093200	143504511	1946	1946	1946	1946	21
570	20230914	093100	143463645	1947	1934	1947	1934	363
571	20230914	093000	142759075	1934	1935	1943	1934	7609
572	20230914	092900	128042260	1943	1939	1943	1935	4404
573	20230914	092800	119517780	1937	1944	1944	1937	1053
574	20230914	092700	117477145	1946	1946	1946	1946	372
575	20230914	092600	116753233	1946	1948	1948	1946	1151
576	20230914	092500	114511830	1948	1946	1948	1946	263
577	20230914	092400	113999668	1946	1937	1946	1935	7612
578	20230914	092300	99255646	1936	1961	1961	1936	13326
579	20230914	092200	73309296	1960	1964	1964	1960	3287
580	20230914	092100	66861980	1975	1975	1975	1975	0
581	20230914	092000	66861980	1975	1970	1975	1965	5768
582	20230914	091900	55525598	1970	1971	1971	1966	1206
583	20230914	091800	53152634	1971	1976	1976	1971	5100
584	20230914	091700	43088819	1982	1974	1982	1972	3719
585	20230914	091600	35745392	1974	1974	1974	1974	0
586	20230914	091500	35745392	1974	1974	1974	1974	1
587	20230914	091400	35743418	1971	1975	1975	1971	498
588	20230914	091300	34760896	1975	1975	1975	1975	0
589	20230914	091200	34760896	1975	1975	1975	1975	223
590	20230914	091100	34320471	1975	1975	1975	1975	3
591	20230914	091000	34314546	1975	1975	1975	1975	85
592	20230914	090900	34146671	1975	1975	1975	1975	4
593	20230914	090800	34138771	1975	1967	1975	1966	609
594	20230914	090700	32941457	1967	1977	1977	1967	355
595	20230914	090600	32243112	1966	1972	1977	1966	1591
596	20230914	090500	29107651	1964	1972	1972	1964	30
597	20230914	090400	29048555	1973	1974	1974	1973	2000
598	20230914	090300	25101555	1974	1974	1974	1974	1
599	20230914	090200	25099581	1963	1975	1975	1963	1001
600	20230914	090100	23134606	1959	1955	1970	1955	2964
601	20230914	090000	17317734	1955	1931	1955	1931	8930