KissMeData/084440/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	194000	837401716	1907	1907	1907	1907	14956
3	20230906	193900	837401716	1907	1907	1907	1907	0
4	20230906	193800	837401716	1907	1907	1907	1907	0
5	20230906	193700	837401716	1907	1907	1907	1907	0
6	20230906	193600	837401716	1907	1907	1907	1907	0
7	20230906	193500	837401716	1907	1907	1907	1907	0
8	20230906	193400	837401716	1907	1907	1907	1907	0
9	20230906	193300	837401716	1907	1907	1907	1907	0
10	20230906	193200	837401716	1907	1907	1907	1907	0
11	20230906	193100	837401716	1907	1907	1907	1907	0
12	20230906	193000	837401716	1907	1907	1907	1907	0
13	20230906	192900	837401716	1907	1907	1907	1907	0
14	20230906	192800	837401716	1907	1907	1907	1907	0
15	20230906	192700	837401716	1907	1907	1907	1907	0
16	20230906	192600	837401716	1907	1907	1907	1907	0
17	20230906	192500	837401716	1907	1907	1907	1907	0
18	20230906	192400	837401716	1907	1907	1907	1907	0
19	20230906	192300	837401716	1907	1907	1907	1907	0
20	20230906	192200	837401716	1907	1907	1907	1907	0
21	20230906	192100	837401716	1907	1907	1907	1907	0
22	20230906	192000	837401716	1907	1907	1907	1907	0
23	20230906	191900	837401716	1907	1907	1907	1907	0
24	20230906	191800	837401716	1907	1907	1907	1907	0
25	20230906	191700	837401716	1907	1907	1907	1907	0
26	20230906	191600	837401716	1907	1907	1907	1907	0
27	20230906	191500	837401716	1907	1907	1907	1907	0
28	20230906	191400	837401716	1907	1907	1907	1907	0
29	20230906	191300	837401716	1907	1907	1907	1907	0
30	20230906	191200	837401716	1907	1907	1907	1907	0
31	20230906	191100	837401716	1907	1907	1907	1907	0
32	20230906	191000	837401716	1907	1907	1907	1907	14956
33	20230906	190900	837401716	1907	1907	1907	1907	0
34	20230906	190800	837401716	1907	1907	1907	1907	0
35	20230906	190700	837401716	1907	1907	1907	1907	0
36	20230906	190600	837401716	1907	1907	1907	1907	0
37	20230906	190500	837401716	1907	1907	1907	1907	0
38	20230906	190400	837401716	1907	1907	1907	1907	0
39	20230906	190300	837401716	1907	1907	1907	1907	0
40	20230906	190200	837401716	1907	1907	1907	1907	0
41	20230906	190100	837401716	1907	1907	1907	1907	0
42	20230906	190000	837401716	1907	1907	1907	1907	0
43	20230906	185900	837401716	1907	1907	1907	1907	0
44	20230906	185800	837401716	1907	1907	1907	1907	0
45	20230906	185700	837401716	1907	1907	1907	1907	0
46	20230906	185600	837401716	1907	1907	1907	1907	0
47	20230906	185500	837401716	1907	1907	1907	1907	0
48	20230906	185400	837401716	1907	1907	1907	1907	0
49	20230906	185300	837401716	1907	1907	1907	1907	0
50	20230906	185200	837401716	1907	1907	1907	1907	0
51	20230906	185100	837401716	1907	1907	1907	1907	0
52	20230906	185000	837401716	1907	1907	1907	1907	0
53	20230906	184900	837401716	1907	1907	1907	1907	0
54	20230906	184800	837401716	1907	1907	1907	1907	0
55	20230906	184700	837401716	1907	1907	1907	1907	0
56	20230906	184600	837401716	1907	1907	1907	1907	0
57	20230906	184500	837401716	1907	1907	1907	1907	0
58	20230906	184400	837401716	1907	1907	1907	1907	0
59	20230906	184300	837401716	1907	1907	1907	1907	0
60	20230906	184200	837401716	1907	1907	1907	1907	0
61	20230906	184100	837401716	1907	1907	1907	1907	0
62	20230906	184000	837401716	1907	1907	1907	1907	14956
63	20230906	183900	837401716	1907	1907	1907	1907	0
64	20230906	183800	837401716	1907	1907	1907	1907	0
65	20230906	183700	837401716	1907	1907	1907	1907	0
66	20230906	183600	837401716	1907	1907	1907	1907	0
67	20230906	183500	837401716	1907	1907	1907	1907	0
68	20230906	183400	837401716	1907	1907	1907	1907	0
69	20230906	183300	837401716	1907	1907	1907	1907	0
70	20230906	183200	837401716	1907	1907	1907	1907	0
71	20230906	183100	837401716	1907	1907	1907	1907	0
72	20230906	183000	837401716	1907	1907	1907	1907	0
73	20230906	182900	837401716	1907	1907	1907	1907	0
74	20230906	182800	837401716	1907	1907	1907	1907	0
75	20230906	182700	837401716	1907	1907	1907	1907	0
76	20230906	182600	837401716	1907	1907	1907	1907	0
77	20230906	182500	837401716	1907	1907	1907	1907	0
78	20230906	182400	837401716	1907	1907	1907	1907	0
79	20230906	182300	837401716	1907	1907	1907	1907	0
80	20230906	182200	837401716	1907	1907	1907	1907	0
81	20230906	182100	837401716	1907	1907	1907	1907	0
82	20230906	182000	837401716	1907	1907	1907	1907	0
83	20230906	181900	837401716	1907	1907	1907	1907	0
84	20230906	181800	837401716	1907	1907	1907	1907	0
85	20230906	181700	837401716	1907	1907	1907	1907	0
86	20230906	181600	837401716	1907	1907	1907	1907	0
87	20230906	181500	837401716	1907	1907	1907	1907	0
88	20230906	181400	837401716	1907	1907	1907	1907	0
89	20230906	181300	837401716	1907	1907	1907	1907	0
90	20230906	181200	837401716	1907	1907	1907	1907	0
91	20230906	181100	837401716	1907	1907	1907	1907	0
92	20230906	181000	837401716	1907	1907	1907	1907	14956
93	20230906	180900	837401716	1907	1907	1907	1907	0
94	20230906	180800	837401716	1907	1907	1907	1907	0
95	20230906	180700	837401716	1907	1907	1907	1907	0
96	20230906	180600	837401716	1907	1907	1907	1907	0
97	20230906	180500	837401716	1907	1907	1907	1907	0
98	20230906	180400	837401716	1907	1907	1907	1907	0
99	20230906	180300	837401716	1907	1907	1907	1907	0
100	20230906	180200	837401716	1907	1907	1907	1907	0
101	20230906	180100	837401716	1907	1907	1907	1907	0
102	20230906	180000	837401716	1907	1907	1907	1907	0
103	20230906	175900	837401716	1907	1907	1907	1907	0
104	20230906	175800	837401716	1907	1907	1907	1907	0
105	20230906	175700	837401716	1907	1907	1907	1907	0
106	20230906	175600	837401716	1907	1907	1907	1907	0
107	20230906	175500	837401716	1907	1907	1907	1907	0
108	20230906	175400	837401716	1907	1907	1907	1907	0
109	20230906	175300	837401716	1907	1907	1907	1907	0
110	20230906	175200	837401716	1907	1907	1907	1907	0
111	20230906	175100	837401716	1907	1907	1907	1907	0
112	20230906	175000	837401716	1907	1907	1907	1907	0
113	20230906	174900	837401716	1907	1907	1907	1907	0
114	20230906	174800	837401716	1907	1907	1907	1907	0
115	20230906	174700	837401716	1907	1907	1907	1907	0
116	20230906	174600	837401716	1907	1907	1907	1907	0
117	20230906	174500	837401716	1907	1907	1907	1907	0
118	20230906	174400	837401716	1907	1907	1907	1907	0
119	20230906	174300	837401716	1907	1907	1907	1907	0
120	20230906	174200	837401716	1907	1907	1907	1907	0
121	20230906	174100	837401716	1907	1907	1907	1907	0
122	20230906	174000	837401716	1907	1907	1907	1907	14956
123	20230906	173900	837401716	1907	1907	1907	1907	0
124	20230906	173800	837401716	1907	1907	1907	1907	0
125	20230906	173700	837401716	1907	1907	1907	1907	0
126	20230906	173600	837401716	1907	1907	1907	1907	0
127	20230906	173500	837401716	1907	1907	1907	1907	0
128	20230906	173400	837401716	1907	1907	1907	1907	0
129	20230906	173300	837401716	1907	1907	1907	1907	0
130	20230906	173200	837401716	1907	1907	1907	1907	0
131	20230906	173100	837401716	1907	1907	1907	1907	0
132	20230906	173000	837401716	1907	1907	1907	1907	0
133	20230906	172900	837401716	1907	1907	1907	1907	0
134	20230906	172800	837401716	1907	1907	1907	1907	0
135	20230906	172700	837401716	1907	1907	1907	1907	0
136	20230906	172600	837401716	1907	1907	1907	1907	0
137	20230906	172500	837401716	1907	1907	1907	1907	0
138	20230906	172400	837401716	1907	1907	1907	1907	0
139	20230906	172300	837401716	1907	1907	1907	1907	0
140	20230906	172200	837401716	1907	1907	1907	1907	0
141	20230906	172100	837401716	1907	1907	1907	1907	0
142	20230906	172000	837401716	1907	1907	1907	1907	0
143	20230906	171900	837401716	1907	1907	1907	1907	0
144	20230906	171800	837401716	1907	1907	1907	1907	0
145	20230906	171700	837401716	1907	1907	1907	1907	0
146	20230906	171600	837401716	1907	1907	1907	1907	0
147	20230906	171500	837401716	1907	1907	1907	1907	0
148	20230906	171400	837401716	1907	1907	1907	1907	0
149	20230906	171300	837401716	1907	1907	1907	1907	0
150	20230906	171200	837401716	1907	1907	1907	1907	0
151	20230906	171100	837401716	1907	1907	1907	1907	0
152	20230906	171000	837401716	1907	1907	1907	1907	14956
153	20230906	170900	837401716	1907	1907	1907	1907	0
154	20230906	170800	837401716	1907	1907	1907	1907	0
155	20230906	170700	837401716	1907	1907	1907	1907	0
156	20230906	170600	837401716	1907	1907	1907	1907	0
157	20230906	170500	837401716	1907	1907	1907	1907	0
158	20230906	170400	837401716	1907	1907	1907	1907	0
159	20230906	170300	837401716	1907	1907	1907	1907	0
160	20230906	170200	837401716	1907	1907	1907	1907	0
161	20230906	170100	837401716	1907	1907	1907	1907	0
162	20230906	170000	837401716	1907	1907	1907	1907	0
163	20230906	165900	837401716	1907	1907	1907	1907	0
164	20230906	165800	837401716	1907	1907	1907	1907	0
165	20230906	165700	837401716	1907	1907	1907	1907	0
166	20230906	165600	837401716	1907	1907	1907	1907	0
167	20230906	165500	837401716	1907	1907	1907	1907	0
168	20230906	165400	837401716	1907	1907	1907	1907	0
169	20230906	165300	837401716	1907	1907	1907	1907	0
170	20230906	165200	837401716	1907	1907	1907	1907	0
171	20230906	165100	837401716	1907	1907	1907	1907	0
172	20230906	165000	837401716	1907	1907	1907	1907	0
173	20230906	164900	837401716	1907	1907	1907	1907	0
174	20230906	164800	837401716	1907	1907	1907	1907	0
175	20230906	164700	837401716	1907	1907	1907	1907	0
176	20230906	164600	837401716	1907	1907	1907	1907	0
177	20230906	164500	837401716	1907	1907	1907	1907	0
178	20230906	164400	837401716	1907	1907	1907	1907	0
179	20230906	164300	837401716	1907	1907	1907	1907	0
180	20230906	164200	837401716	1907	1907	1907	1907	0
181	20230906	164100	837401716	1907	1907	1907	1907	0
182	20230906	164000	837401716	1907	1907	1907	1907	14956
183	20230906	163900	837401716	1907	1907	1907	1907	0
184	20230906	163800	837401716	1907	1907	1907	1907	0
185	20230906	163700	837401716	1907	1907	1907	1907	0
186	20230906	163600	837401716	1907	1907	1907	1907	0
187	20230906	163500	837401716	1907	1907	1907	1907	0
188	20230906	163400	837401716	1907	1907	1907	1907	0
189	20230906	163300	837401716	1907	1907	1907	1907	0
190	20230906	163200	837401716	1907	1907	1907	1907	0
191	20230906	163100	837401716	1907	1907	1907	1907	0
192	20230906	163000	837401716	1907	1907	1907	1907	0
193	20230906	162900	837401716	1907	1907	1907	1907	0
194	20230906	162800	837401716	1907	1907	1907	1907	0
195	20230906	162700	837401716	1907	1907	1907	1907	0
196	20230906	162600	837401716	1907	1907	1907	1907	0
197	20230906	162500	837401716	1907	1907	1907	1907	0
198	20230906	162400	837401716	1907	1907	1907	1907	0
199	20230906	162300	837401716	1907	1907	1907	1907	0
200	20230906	162200	837401716	1907	1907	1907	1907	0
201	20230906	162100	837401716	1907	1907	1907	1907	0
202	20230906	162000	837401716	1907	1907	1907	1907	0
203	20230906	161900	837401716	1907	1907	1907	1907	0
204	20230906	161800	837401716	1907	1907	1907	1907	0
205	20230906	161700	837401716	1907	1907	1907	1907	0
206	20230906	161600	837401716	1907	1907	1907	1907	0
207	20230906	161500	837401716	1907	1907	1907	1907	0
208	20230906	161400	837401716	1907	1907	1907	1907	0
209	20230906	161300	837401716	1907	1907	1907	1907	0
210	20230906	161200	837401716	1907	1907	1907	1907	0
211	20230906	161100	837401716	1907	1907	1907	1907	0
212	20230906	161000	837401716	1907	1907	1907	1907	14956
213	20230906	160900	837401716	1907	1907	1907	1907	0
214	20230906	160800	837401716	1907	1907	1907	1907	0
215	20230906	160700	837401716	1907	1907	1907	1907	0
216	20230906	160600	837401716	1907	1907	1907	1907	0
217	20230906	160500	837401716	1907	1907	1907	1907	0
218	20230906	160400	837401716	1907	1907	1907	1907	0
219	20230906	160300	837401716	1907	1907	1907	1907	0
220	20230906	160200	837401716	1907	1907	1907	1907	0
221	20230906	160100	837401716	1907	1907	1907	1907	0
222	20230906	160000	837401716	1907	1907	1907	1907	0
223	20230906	155900	837401716	1907	1907	1907	1907	0
224	20230906	155800	837401716	1907	1907	1907	1907	0
225	20230906	155700	837401716	1907	1907	1907	1907	0
226	20230906	155600	837401716	1907	1907	1907	1907	0
227	20230906	155500	837401716	1907	1907	1907	1907	0
228	20230906	155400	837401716	1907	1907	1907	1907	0
229	20230906	155300	837401716	1907	1907	1907	1907	0
230	20230906	155200	837401716	1907	1907	1907	1907	0
231	20230906	155100	837401716	1907	1907	1907	1907	0
232	20230906	155000	837401716	1907	1907	1907	1907	0
233	20230906	154900	837401716	1907	1907	1907	1907	0
234	20230906	154800	837401716	1907	1907	1907	1907	0
235	20230906	154700	837401716	1907	1907	1907	1907	0
236	20230906	154600	837401716	1907	1907	1907	1907	0
237	20230906	154500	837401716	1907	1907	1907	1907	0
238	20230906	154400	837401716	1907	1907	1907	1907	0
239	20230906	154300	837401716	1907	1907	1907	1907	0
240	20230906	154200	837401716	1907	1907	1907	1907	0
241	20230906	154100	837401716	1907	1907	1907	1907	0
242	20230906	154000	837401716	1907	1907	1907	1907	14956
243	20230906	153900	837401716	1907	1907	1907	1907	0
244	20230906	153800	837401716	1907	1907	1907	1907	0
245	20230906	153700	837401716	1907	1907	1907	1907	0
246	20230906	153600	837401716	1907	1907	1907	1907	0
247	20230906	153500	837401716	1907	1907	1907	1907	0
248	20230906	153400	837401716	1907	1907	1907	1907	0
249	20230906	153300	837401716	1907	1907	1907	1907	0
250	20230906	153200	837401716	1907	1907	1907	1907	0
251	20230906	153100	837401716	1907	1907	1907	1907	0
252	20230906	153000	837401716	1907	1907	1907	1907	14956
253	20230906	152900	808880624	1919	1919	1919	1919	0
254	20230906	152800	808880624	1919	1919	1919	1919	0
255	20230906	152700	808880624	1919	1919	1919	1919	0
256	20230906	152600	808880624	1919	1919	1919	1919	0
257	20230906	152500	808880624	1919	1919	1919	1919	0
258	20230906	152400	808880624	1919	1919	1919	1919	0
259	20230906	152300	808880624	1919	1919	1919	1919	0
260	20230906	152200	808880624	1919	1919	1919	1919	0
261	20230906	152100	808880624	1919	1919	1919	1919	0
262	20230906	152000	808880624	1919	1919	1919	1919	0
263	20230906	151900	808880624	1919	1914	1919	1912	3525
264	20230906	151800	802139498	1913	1919	1919	1913	2465
265	20230906	151700	797419858	1919	1919	1919	1919	3
266	20230906	151600	797414101	1919	1918	1919	1918	139
267	20230906	151500	797147496	1917	1915	1917	1913	862
268	20230906	151400	795495347	1915	1916	1916	1913	1542
269	20230906	151300	792544738	1916	1914	1916	1914	765
270	20230906	151200	791079574	1914	1913	1914	1913	523
271	20230906	151100	790078557	1914	1912	1914	1912	458
272	20230906	151000	789202415	1913	1913	1914	1912	1770
273	20230906	150900	785817097	1914	1914	1917	1914	262
274	20230906	150800	785315626	1917	1914	1917	1913	782
275	20230906	150700	783819453	1914	1915	1915	1913	418
276	20230906	150600	783019382	1918	1918	1918	1912	715
277	20230906	150500	781652191	1912	1916	1918	1912	1069
278	20230906	150400	779608007	1920	1919	1920	1912	11713
279	20230906	150300	757174258	1923	1923	1923	1923	50
280	20230906	150200	757078108	1923	1923	1923	1918	658
281	20230906	150100	755814430	1917	1923	1923	1917	11921
282	20230906	150000	732934843	1922	1927	1927	1922	759
283	20230906	145900	731475240	1923	1926	1927	1923	2641
284	20230906	145800	726390266	1927	1927	1927	1927	1292
285	20230906	145700	723900582	1927	1930	1930	1927	994
286	20230906	145600	721983921	1929	1931	1939	1929	3527
287	20230906	145500	715176817	1931	1939	1939	1931	559
288	20230906	145400	714097380	1940	1940	1940	1940	2
289	20230906	145300	714093500	1940	1940	1940	1940	1
290	20230906	145200	714091560	1940	1940	1940	1940	101
291	20230906	145100	713895620	1940	1932	1940	1930	1001
292	20230906	145000	711962781	1932	1933	1940	1932	1005
293	20230906	144900	710020846	1933	1934	1934	1933	1192
294	20230906	144800	707716305	1934	1940	1940	1934	310
295	20230906	144700	707116711	1940	1947	1947	1934	2348
296	20230906	144600	702571949	1940	1947	1947	1940	686
297	20230906	144500	701241102	1947	1947	1947	1947	1
298	20230906	144400	701239155	1947	1947	1947	1947	1001
299	20230906	144300	699290208	1948	1948	1948	1948	1
300	20230906	144200	699288260	1948	1948	1948	1948	52
301	20230906	144100	699186964	1948	1949	1949	1940	8023
302	20230906	144000	683616317	1949	1949	1949	1949	1
303	20230906	143900	683614368	1949	1949	1949	1949	1
304	20230906	143800	683612419	1949	1949	1949	1949	6
305	20230906	143700	683600725	1949	1949	1949	1949	56
306	20230906	143600	683491581	1949	1949	1949	1949	11
307	20230906	143500	683470142	1949	1948	1949	1948	1186
308	20230906	143400	681159223	1948	1949	1949	1948	600
309	20230906	143300	679989840	1948	1948	1948	1948	285
310	20230906	143200	679434660	1949	1949	1949	1949	1
311	20230906	143100	679432711	1949	1949	1949	1949	101
312	20230906	143000	679235862	1949	1949	1949	1949	1
313	20230906	142900	679233913	1949	1949	1949	1949	101
314	20230906	142800	679037064	1950	1951	1951	1950	2
315	20230906	142700	679033163	1951	1951	1951	1951	1
316	20230906	142600	679031212	1951	1951	1951	1951	45
317	20230906	142500	678943417	1951	1951	1951	1951	2
318	20230906	142400	678939515	1952	1950	1952	1950	139
319	20230906	142300	678668463	1950	1950	1950	1950	2
320	20230906	142200	678664563	1950	1950	1950	1950	6
321	20230906	142100	678652863	1952	1952	1952	1952	1
322	20230906	142000	678650911	1952	1952	1952	1952	2
323	20230906	141900	678647007	1952	1950	1952	1950	1055
324	20230906	141800	676588452	1952	1950	1952	1950	804
325	20230906	141700	675020644	1950	1950	1950	1950	2
326	20230906	141600	675016744	1950	1950	1950	1950	63
327	20230906	141500	674893894	1951	1951	1951	1951	642
328	20230906	141400	673641352	1951	1952	1952	1951	1303
329	20230906	141300	671098196	1952	1953	1953	1949	184
330	20230906	141200	670739565	1954	1945	1954	1945	2993
331	20230906	141100	664907529	1949	1950	1950	1945	8
332	20230906	141000	664891960	1950	1949	1950	1949	377
333	20230906	140900	664157131	1949	1945	1949	1945	336
334	20230906	140800	663503607	1950	1945	1950	1945	610
335	20230906	140700	662317038	1945	1940	1945	1940	701
336	20230906	140600	660957093	1947	1945	1947	1945	1001
337	20230906	140500	659009209	1946	1945	1946	1945	2002
338	20230906	140400	655115318	1945	1935	1945	1935	1138
339	20230906	140300	652908378	1935	1935	1935	1935	264
340	20230906	140200	652397538	1935	1936	1936	1935	385
341	20230906	140100	651652334	1936	1941	1942	1936	3834
342	20230906	140000	644216160	1941	1941	1941	1941	1
343	20230906	135900	644214219	1941	1941	1941	1941	12
344	20230906	135800	644190927	1941	1941	1941	1941	111
345	20230906	135700	643975476	1941	1941	1941	1941	13
346	20230906	135600	643950243	1941	1941	1941	1941	1
347	20230906	135500	643948302	1941	1940	1941	1936	1214
348	20230906	135400	641597793	1940	1940	1940	1940	42
349	20230906	135300	641516313	1940	1940	1940	1940	12
350	20230906	135200	641493033	1940	1940	1940	1940	1412
351	20230906	135100	638753753	1940	1940	1940	1940	201
352	20230906	135000	638363813	1940	1940	1940	1940	1
353	20230906	134900	638361873	1940	1939	1940	1939	147
354	20230906	134800	638076839	1939	1938	1939	1938	133
355	20230906	134700	637819084	1939	1937	1939	1937	35
356	20230906	134600	637751234	1938	1938	1938	1938	1
357	20230906	134500	637749296	1938	1938	1938	1938	1
358	20230906	134400	637747358	1939	1939	1939	1939	1
359	20230906	134300	637745419	1939	1939	1939	1939	2
360	20230906	134200	637741541	1940	1940	1940	1940	12
361	20230906	134100	637718261	1940	1940	1940	1940	2
362	20230906	134000	637714381	1940	1940	1940	1940	52
363	20230906	133900	637613501	1940	1940	1940	1940	1
364	20230906	133800	637611561	1937	1940	1940	1937	5
365	20230906	133700	637601867	1940	1940	1940	1940	2
366	20230906	133600	637597987	1940	1940	1940	1940	1
367	20230906	133500	637596047	1940	1940	1940	1940	2
368	20230906	133400	637592167	1940	1940	1940	1940	2
369	20230906	133300	637588287	1940	1940	1940	1940	6
370	20230906	133200	637576647	1940	1940	1940	1940	1
371	20230906	133100	637574707	1940	1940	1940	1930	2370
372	20230906	133000	632997187	1940	1940	1940	1940	202
373	20230906	132900	632605307	1940	1940	1940	1940	2
374	20230906	132800	632601427	1940	1940	1940	1940	1
375	20230906	132700	632599487	1940	1941	1941	1940	34
376	20230906	132600	632533496	1941	1941	1941	1941	3
377	20230906	132500	632527673	1930	1940	1941	1930	1532
378	20230906	132400	629569848	1941	1941	1941	1930	2514
379	20230906	132300	624715495	1941	1942	1942	1941	14
380	20230906	132200	624688308	1930	1942	1942	1930	1454
381	20230906	132100	621882076	1929	1930	1943	1929	2254
382	20230906	132000	617532715	1930	1950	1950	1930	5022
383	20230906	131900	607829827	1950	1950	1950	1950	1
384	20230906	131800	607827877	1950	1940	1950	1938	4002
385	20230906	131700	600070940	1950	1950	1950	1940	222
386	20230906	131600	599640040	1950	1941	1950	1938	2008
387	20230906	131500	595746090	1940	1942	1951	1940	3209
388	20230906	131400	589516642	1942	1951	1951	1942	513
389	20230906	131300	588520060	1952	1952	1952	1941	102
390	20230906	131200	588321833	1952	1963	1963	1952	1212
391	20230906	131100	585954396	1958	1965	1965	1958	1779
392	20230906	131000	582462487	1965	1956	1965	1956	6171
393	20230906	130900	570391528	1954	1948	1954	1948	13592
394	20230906	130800	543871240	1949	1949	1949	1949	2
395	20230906	130700	543867342	1948	1948	1948	1948	1
396	20230906	130600	543865394	1948	1948	1948	1939	433
397	20230906	130500	543025150	1948	1945	1948	1945	21
398	20230906	130400	542984288	1939	1939	1946	1939	1061
399	20230906	130300	540927002	1946	1946	1946	1946	2
400	20230906	130200	540923110	1946	1938	1946	1938	1040
401	20230906	130100	538907448	1938	1938	1938	1936	2182
402	20230906	130000	534680343	1937	1938	1938	1937	7477
403	20230906	125900	520197305	1938	1938	1938	1937	213
404	20230906	125800	519784531	1938	1948	1948	1937	1115
405	20230906	125700	517624715	1937	1938	1949	1937	2504
406	20230906	125600	512773133	1938	1942	1949	1938	1059
407	20230906	125500	510719614	1949	1949	1949	1949	154
408	20230906	125400	510419468	1949	1945	1949	1941	1732
409	20230906	125300	507053908	1949	1949	1949	1949	2
410	20230906	125200	507050010	1949	1949	1949	1949	2
411	20230906	125100	507046112	1949	1949	1949	1949	1
412	20230906	125000	507044163	1950	1950	1950	1950	2
413	20230906	124900	507040263	1952	1944	1952	1944	1786
414	20230906	124800	503568263	1944	1944	1944	1944	1
415	20230906	124700	503566319	1944	1944	1944	1942	47
416	20230906	124600	503474969	1943	1944	1944	1943	111
417	20230906	124500	503259195	1944	1944	1944	1944	60
418	20230906	124400	503142555	1944	1952	1952	1944	45
419	20230906	124300	503055067	1944	1952	1952	1944	11
420	20230906	124200	503033675	1951	1945	1951	1941	121
421	20230906	124100	502798734	1952	1953	1953	1952	2
422	20230906	124000	502794829	1950	1945	1950	1938	7090
423	20230906	123900	488983340	1938	1945	1945	1938	7011
424	20230906	123800	475383358	1941	1945	1945	1941	319
425	20230906	123700	474763928	1945	1945	1945	1945	141
426	20230906	123600	474489683	1945	1945	1945	1945	1
427	20230906	123500	474487738	1944	1948	1948	1941	2445
428	20230906	123400	469740386	1941	1948	1948	1941	6827
429	20230906	123300	456475278	1948	1948	1948	1948	27
430	20230906	123200	456422682	1950	1950	1950	1950	1
431	20230906	123100	456420732	1950	1950	1950	1950	14
432	20230906	123000	456393432	1950	1950	1950	1950	1
433	20230906	122900	456391482	1950	1950	1950	1943	1581
434	20230906	122800	453310220	1950	1950	1950	1950	1
435	20230906	122700	453308270	1950	1947	1950	1947	147
436	20230906	122600	453021695	1947	1950	1950	1947	3594
437	20230906	122500	446014366	1950	1950	1950	1950	46
438	20230906	122400	445924666	1949	1949	1949	1949	1
439	20230906	122300	445922717	1948	1948	1948	1948	402
440	20230906	122200	445139621	1948	1948	1948	1948	1
441	20230906	122100	445137673	1941	1948	1948	1941	1613
442	20230906	122000	442004016	1946	1946	1946	1946	181
443	20230906	121900	441651790	1946	1946	1946	1943	8084
444	20230906	121800	425930353	1947	1948	1948	1947	3
445	20230906	121700	425924511	1948	1950	1950	1946	1399
446	20230906	121600	423201773	1950	1949	1950	1949	878
447	20230906	121500	421490550	1950	1950	1950	1950	51
448	20230906	121400	421391100	1949	1950	1950	1949	12
449	20230906	121300	421367711	1950	1950	1950	1950	1
450	20230906	121200	421365761	1950	1950	1950	1950	174
451	20230906	121100	421026461	1950	1950	1950	1949	3
452	20230906	121000	421020612	1949	1950	1950	1949	13
453	20230906	120900	420995273	1950	1950	1950	1950	57
454	20230906	120800	420884123	1950	1950	1950	1950	212
455	20230906	120700	420470723	1950	1950	1950	1950	1174
456	20230906	120600	418181423	1950	1950	1950	1950	1
457	20230906	120500	418179473	1949	1950	1950	1949	33
458	20230906	120400	418115135	1950	1950	1950	1950	34
459	20230906	120300	418048835	1950	1950	1950	1950	45
460	20230906	120200	417961085	1950	1950	1950	1950	88
461	20230906	120100	417789485	1950	1950	1950	1950	43
462	20230906	120000	417705635	1950	1950	1950	1945	1503
463	20230906	115900	414781242	1950	1959	1959	1948	14201
464	20230906	115800	387081062	1959	1959	1959	1959	1
465	20230906	115700	387079103	1953	1953	1953	1953	5499
466	20230906	115600	376339556	1953	1954	1954	1953	2
467	20230906	115500	376335649	1954	1954	1954	1951	350
468	20230906	115400	375652496	1954	1952	1954	1951	1261
469	20230906	115300	373192097	1955	1959	1959	1952	2154
470	20230906	115200	368982948	1959	1959	1959	1959	2
471	20230906	115100	368979030	1959	1959	1959	1959	1
472	20230906	115000	368977071	1959	1959	1959	1959	16
473	20230906	114900	368945727	1959	1955	1959	1955	3
474	20230906	114800	368939858	1959	1955	1959	1951	3348
475	20230906	114700	362397934	1955	1955	1955	1952	1118
476	20230906	114600	360215247	1955	1959	1959	1954	12950
477	20230906	114500	334888829	1957	1960	1960	1957	1593
478	20230906	114400	331771197	1958	1958	1960	1958	1228
479	20230906	114300	329366771	1960	1960	1960	1958	1072
480	20230906	114200	327267303	1960	1959	1960	1959	442
481	20230906	114100	326401403	1959	1960	1960	1957	8207
482	20230906	114000	310329077	1960	1960	1960	1960	1802
483	20230906	113900	306797157	1960	1958	1960	1958	137
484	20230906	113800	306528889	1958	1960	1960	1958	1199
485	20230906	113700	304180311	1960	1962	1962	1960	602
486	20230906	113600	303000293	1974	1962	1974	1960	10002
487	20230906	113500	283396121	1974	1960	1974	1960	24
488	20230906	113400	283349067	1975	1975	1975	1960	20002
489	20230906	113300	244067916	1979	1979	1979	1979	1
490	20230906	113200	244065937	1979	1978	1979	1973	1340
491	20230906	113100	241421818	1979	1979	1979	1979	23
492	20230906	113000	241376301	1979	1979	1979	1979	33
493	20230906	112900	241310994	1979	1979	1979	1979	1
494	20230906	112800	241309015	1979	1979	1979	1979	12
495	20230906	112700	241285267	1979	1978	1979	1978	11
496	20230906	112600	241263508	1979	1979	1979	1979	1
497	20230906	112500	241261529	1979	1978	1979	1978	72
498	20230906	112400	241119100	1978	1979	1979	1978	11
499	20230906	112300	241097332	1978	1978	1978	1978	69
500	20230906	112200	240960850	1978	1979	1979	1978	12
501	20230906	112100	240937113	1979	1980	1980	1979	12
502	20230906	112000	240913363	1979	1979	1979	1979	150
503	20230906	111900	240616513	1979	1979	1979	1979	201
504	20230906	111800	240218734	1978	1978	1978	1978	1
505	20230906	111700	240216756	1979	1979	1979	1979	1
506	20230906	111600	240214777	1979	1979	1979	1979	4
507	20230906	111500	240206861	1979	1979	1979	1979	1
508	20230906	111400	240204882	1979	1979	1979	1979	1
509	20230906	111300	240202903	1979	1979	1979	1979	51
510	20230906	111200	240101974	1979	1979	1979	1979	1
511	20230906	111100	240099995	1973	1977	1979	1973	1008
512	20230906	111000	238110422	1979	1979	1979	1974	125
513	20230906	110900	237863474	1979	1979	1979	1979	1
514	20230906	110800	237861495	1979	1980	1980	1979	106
515	20230906	110700	237651720	1980	1980	1980	1980	3
516	20230906	110600	237645780	1980	1980	1980	1980	1
517	20230906	110500	237643800	1980	1980	1980	1980	1
518	20230906	110400	237641820	1980	1979	1980	1979	197
519	20230906	110300	237251956	1979	1979	1979	1979	1
520	20230906	110200	237249977	1975	1979	1979	1975	9
521	20230906	110100	237232178	1979	1979	1979	1979	506
522	20230906	110000	236230804	1979	1978	1979	1978	397
523	20230906	105900	235445448	1979	1978	1979	1978	101
524	20230906	105800	235245669	1979	1978	1979	1978	595
525	20230906	105700	234068758	1978	1978	1978	1978	1
526	20230906	105600	234066780	1978	1978	1978	1978	11
527	20230906	105500	234045022	1978	1978	1978	1978	1
528	20230906	105400	234043044	1978	1979	1979	1978	2
529	20230906	105300	234039087	1979	1979	1979	1979	198
530	20230906	105200	233647245	1980	1979	1980	1979	211
531	20230906	105100	233229675	1979	1979	1979	1979	6
532	20230906	105000	233217801	1979	1979	1979	1979	1
533	20230906	104900	233215822	1973	1979	1979	1973	2
534	20230906	104800	233211870	1980	1980	1980	1980	91
535	20230906	104700	233031690	1980	1980	1980	1980	2001
536	20230906	104600	229069710	1980	1983	1983	1972	1130
537	20230906	104500	226834124	1983	1983	1983	1983	1
538	20230906	104400	226832141	1980	1983	1983	1980	1063
539	20230906	104300	224727212	1983	1983	1983	1983	449
540	20230906	104200	223836845	1983	1984	1984	1983	101
541	20230906	104100	223636462	1984	1979	1984	1979	314
542	20230906	104000	223014986	1980	1980	1980	1980	102
543	20230906	103900	222813026	1980	1980	1980	1980	136
544	20230906	103800	222543746	1980	1983	1984	1980	677
545	20230906	103700	221201741	1983	1985	1985	1980	154
546	20230906	103600	220896456	1985	1980	1985	1980	232
547	20230906	103500	220436991	1980	1980	1980	1980	114
548	20230906	103400	220211271	1980	1979	1980	1979	495
549	20230906	103300	219231665	1979	1979	1979	1979	12
550	20230906	103200	219207917	1972	1979	1979	1972	270
551	20230906	103100	218675470	1979	1979	1979	1979	1
552	20230906	103000	218673491	1980	1980	1980	1980	2
553	20230906	102900	218669531	1980	1980	1980	1980	1
554	20230906	102800	218667551	1980	1986	1986	1968	2090
555	20230906	102700	214551734	1986	1986	1986	1986	2
556	20230906	102600	214547762	1987	1987	1987	1987	1
557	20230906	102500	214545775	1988	1988	1988	1980	2097
558	20230906	102400	210389657	1989	1985	1989	1985	63
559	20230906	102300	210264598	1988	1988	1988	1988	1
560	20230906	102200	210262610	1989	1989	1989	1989	2
561	20230906	102100	210258632	1989	1987	1989	1987	768
562	20230906	102000	208732560	1987	1987	1987	1987	261
563	20230906	101900	208213953	1987	1985	1987	1985	473
564	20230906	101800	207275046	1985	1980	1985	1980	103
565	20230906	101700	207070601	1985	1985	1985	1985	1
566	20230906	101600	207068616	1985	1985	1985	1984	1036
567	20230906	101500	205012456	1980	1980	1980	1980	200
568	20230906	101400	204616456	1979	1979	1979	1979	599
569	20230906	101300	203431035	1975	1968	1975	1967	1302
570	20230906	101200	200867555	1975	1975	1975	1975	1340
571	20230906	101100	198221055	1975	1975	1975	1975	1
572	20230906	101000	198219080	1975	1975	1975	1966	1168
573	20230906	100900	195922688	1975	1975	1975	1975	104
574	20230906	100800	195717288	1977	1977	1977	1977	1
575	20230906	100700	195715311	1977	1977	1978	1977	1992
576	20230906	100600	191775636	1977	1975	1977	1975	1413
577	20230906	100500	188984851	1975	1973	1975	1973	2536
578	20230906	100400	183976723	1973	1971	1973	1963	2997
579	20230906	100300	178071243	1973	1973	1973	1973	1
580	20230906	100200	178069270	1974	1974	1974	1974	1
581	20230906	100100	178067296	1974	1975	1975	1974	2
582	20230906	100000	178063347	1976	1976	1976	1976	1
583	20230906	095900	178061371	1962	1965	1976	1962	5006
584	20230906	095800	168237535	1976	1975	1976	1964	10002
585	20230906	095700	148582206	1963	1976	1976	1963	1001
586	20230906	095600	146616880	1963	1968	1977	1963	2863
587	20230906	095500	140990470	1969	1977	1978	1969	19
588	20230906	095400	140952946	1978	1978	1979	1978	697
589	20230906	095300	139574279	1978	1978	1978	1978	201
590	20230906	095200	139176701	1979	1979	1979	1979	2
591	20230906	095100	139172743	1979	1968	1979	1964	2063
592	20230906	095000	135117741	1981	1981	1981	1981	1
593	20230906	094900	135115760	1981	1981	1982	1965	2502
594	20230906	094800	130186194	1982	1981	1982	1981	501
595	20230906	094700	129193221	1982	1970	1982	1970	718
596	20230906	094600	127778749	1970	1982	1982	1970	2003
597	20230906	094500	123832803	1970	1983	1983	1970	2001
598	20230906	094400	119889213	1970	1972	1983	1970	1747
599	20230906	094300	116446339	1972	1987	1987	1972	2
600	20230906	094200	116442380	1971	1989	1989	1971	311
601	20230906	094100	115828732	1989	1990	1990	1989	161
602	20230906	094000	115508343	1990	1991	1991	1970	2060
603	20230906	093900	111436632	1991	1991	1991	1979	170
604	20230906	093800	111099024	1979	1993	1993	1979	161
605	20230906	093700	110779153	1993	1981	1993	1979	560
606	20230906	093600	109669857	1995	1994	1995	1977	5705
607	20230906	093500	98313456	1994	1994	1994	1994	29
608	20230906	093400	98255630	1995	1995	1995	1995	179
609	20230906	093300	97898525	1983	1983	1996	1983	5929
610	20230906	093200	86113183	1983	1969	1983	1965	1021
611	20230906	093100	84104507	1968	1979	1983	1968	3101
612	20230906	093000	77990224	1979	1978	1979	1968	2569
613	20230906	092900	72924917	1979	1979	1979	1971	99
614	20230906	092800	72729756	1980	1980	1980	1980	2
615	20230906	092700	72725796	1970	1973	1973	1970	2454
616	20230906	092600	67887938	1973	1980	1980	1973	1621
617	20230906	092500	64688554	1980	1994	1994	1980	728
618	20230906	092400	63246905	1981	1993	1994	1981	1066
619	20230906	092300	61126714	1994	1994	1994	1994	1
620	20230906	092200	61124720	1997	1997	1997	1986	220
621	20230906	092100	60687778	1997	1996	1997	1996	85
622	20230906	092000	60518092	1997	1999	1999	1984	1487
623	20230906	091900	57562753	1999	1999	1999	1984	176
624	20230906	091800	57212054	1999	1983	1999	1983	2630
625	20230906	091700	51955148	1981	1982	2010	1981	1365
626	20230906	091600	49229949	1982	1980	1982	1980	1114
627	20230906	091500	47023598	1979	1979	1979	1979	61
628	20230906	091400	46902879	1980	1980	1980	1980	11
629	20230906	091300	46881099	1980	1971	1980	1971	229
630	20230906	091200	46427800	1980	1970	1980	1970	439
631	20230906	091100	45560810	1970	1968	1970	1968	98
632	20230906	091000	45367944	1969	1969	1969	1969	158
633	20230906	090900	45056842	1959	1959	1959	1959	800
634	20230906	090800	43489642	1970	1971	1971	1970	122
635	20230906	090700	43249200	1971	1958	1971	1958	4314
636	20230906	090600	34799506	1959	1962	1962	1959	685
637	20230906	090500	33457490	1959	1962	1963	1959	3766
638	20230906	090400	26070571	1962	1971	1971	1962	2083
639	20230906	090300	21973620	1970	1971	1971	1970	1679
640	20230906	090200	18665059	1980	1979	1980	1979	547
641	20230906	090100	17582299	1980	1961	1981	1961	234
642	20230906	090000	17121068	1982	1958	1982	1958	7766