KissMeData/299170/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	203100	444223562	1933	1933	1933	1933	5308
3	20230919	203000	444223562	1933	1933	1933	1933	0
4	20230919	202900	444223562	1933	1933	1933	1933	0
5	20230919	202800	444223562	1933	1933	1933	1933	0
6	20230919	202700	444223562	1933	1933	1933	1933	0
7	20230919	202600	444223562	1933	1933	1933	1933	0
8	20230919	202500	444223562	1933	1933	1933	1933	0
9	20230919	202400	444223562	1933	1933	1933	1933	0
10	20230919	202300	444223562	1933	1933	1933	1933	0
11	20230919	202200	444223562	1933	1933	1933	1933	0
12	20230919	202100	444223562	1933	1933	1933	1933	0
13	20230919	202000	444223562	1933	1933	1933	1933	0
14	20230919	201900	444223562	1933	1933	1933	1933	0
15	20230919	201800	444223562	1933	1933	1933	1933	0
16	20230919	201700	444223562	1933	1933	1933	1933	0
17	20230919	201600	444223562	1933	1933	1933	1933	0
18	20230919	201500	444223562	1933	1933	1933	1933	0
19	20230919	201400	444223562	1933	1933	1933	1933	0
20	20230919	201300	444223562	1933	1933	1933	1933	0
21	20230919	201200	444223562	1933	1933	1933	1933	0
22	20230919	201100	444223562	1933	1933	1933	1933	0
23	20230919	201000	444223562	1933	1933	1933	1933	0
24	20230919	200900	444223562	1933	1933	1933	1933	0
25	20230919	200800	444223562	1933	1933	1933	1933	0
26	20230919	200700	444223562	1933	1933	1933	1933	0
27	20230919	200600	444223562	1933	1933	1933	1933	0
28	20230919	200500	444223562	1933	1933	1933	1933	0
29	20230919	200400	444223562	1933	1933	1933	1933	0
30	20230919	200300	444223562	1933	1933	1933	1933	0
31	20230919	200200	444223562	1933	1933	1933	1933	0
32	20230919	200100	444223562	1933	1933	1933	1933	5308
33	20230919	200000	444223562	1933	1933	1933	1933	0
34	20230919	195900	444223562	1933	1933	1933	1933	0
35	20230919	195800	444223562	1933	1933	1933	1933	0
36	20230919	195700	444223562	1933	1933	1933	1933	0
37	20230919	195600	444223562	1933	1933	1933	1933	0
38	20230919	195500	444223562	1933	1933	1933	1933	0
39	20230919	195400	444223562	1933	1933	1933	1933	0
40	20230919	195300	444223562	1933	1933	1933	1933	0
41	20230919	195200	444223562	1933	1933	1933	1933	0
42	20230919	195100	444223562	1933	1933	1933	1933	0
43	20230919	195000	444223562	1933	1933	1933	1933	0
44	20230919	194900	444223562	1933	1933	1933	1933	0
45	20230919	194800	444223562	1933	1933	1933	1933	0
46	20230919	194700	444223562	1933	1933	1933	1933	0
47	20230919	194600	444223562	1933	1933	1933	1933	0
48	20230919	194500	444223562	1933	1933	1933	1933	0
49	20230919	194400	444223562	1933	1933	1933	1933	0
50	20230919	194300	444223562	1933	1933	1933	1933	0
51	20230919	194200	444223562	1933	1933	1933	1933	0
52	20230919	194100	444223562	1933	1933	1933	1933	0
53	20230919	194000	444223562	1933	1933	1933	1933	0
54	20230919	193900	444223562	1933	1933	1933	1933	0
55	20230919	193800	444223562	1933	1933	1933	1933	0
56	20230919	193700	444223562	1933	1933	1933	1933	0
57	20230919	193600	444223562	1933	1933	1933	1933	0
58	20230919	193500	444223562	1933	1933	1933	1933	0
59	20230919	193400	444223562	1933	1933	1933	1933	0
60	20230919	193300	444223562	1933	1933	1933	1933	0
61	20230919	193200	444223562	1933	1933	1933	1933	0
62	20230919	193100	444223562	1933	1933	1933	1933	5308
63	20230919	193000	444223562	1933	1933	1933	1933	0
64	20230919	192900	444223562	1933	1933	1933	1933	0
65	20230919	192800	444223562	1933	1933	1933	1933	0
66	20230919	192700	444223562	1933	1933	1933	1933	0
67	20230919	192600	444223562	1933	1933	1933	1933	0
68	20230919	192500	444223562	1933	1933	1933	1933	0
69	20230919	192400	444223562	1933	1933	1933	1933	0
70	20230919	192300	444223562	1933	1933	1933	1933	0
71	20230919	192200	444223562	1933	1933	1933	1933	0
72	20230919	192100	444223562	1933	1933	1933	1933	0
73	20230919	192000	444223562	1933	1933	1933	1933	0
74	20230919	191900	444223562	1933	1933	1933	1933	0
75	20230919	191800	444223562	1933	1933	1933	1933	0
76	20230919	191700	444223562	1933	1933	1933	1933	0
77	20230919	191600	444223562	1933	1933	1933	1933	0
78	20230919	191500	444223562	1933	1933	1933	1933	0
79	20230919	191400	444223562	1933	1933	1933	1933	0
80	20230919	191300	444223562	1933	1933	1933	1933	0
81	20230919	191200	444223562	1933	1933	1933	1933	0
82	20230919	191100	444223562	1933	1933	1933	1933	0
83	20230919	191000	444223562	1933	1933	1933	1933	0
84	20230919	190900	444223562	1933	1933	1933	1933	0
85	20230919	190800	444223562	1933	1933	1933	1933	0
86	20230919	190700	444223562	1933	1933	1933	1933	0
87	20230919	190600	444223562	1933	1933	1933	1933	0
88	20230919	190500	444223562	1933	1933	1933	1933	0
89	20230919	190400	444223562	1933	1933	1933	1933	0
90	20230919	190300	444223562	1933	1933	1933	1933	0
91	20230919	190200	444223562	1933	1933	1933	1933	0
92	20230919	190100	444223562	1933	1933	1933	1933	5308
93	20230919	190000	444223562	1933	1933	1933	1933	0
94	20230919	185900	444223562	1933	1933	1933	1933	0
95	20230919	185800	444223562	1933	1933	1933	1933	0
96	20230919	185700	444223562	1933	1933	1933	1933	0
97	20230919	185600	444223562	1933	1933	1933	1933	0
98	20230919	185500	444223562	1933	1933	1933	1933	0
99	20230919	185400	444223562	1933	1933	1933	1933	0
100	20230919	185300	444223562	1933	1933	1933	1933	0
101	20230919	185200	444223562	1933	1933	1933	1933	0
102	20230919	185100	444223562	1933	1933	1933	1933	0
103	20230919	185000	444223562	1933	1933	1933	1933	0
104	20230919	184900	444223562	1933	1933	1933	1933	0
105	20230919	184800	444223562	1933	1933	1933	1933	0
106	20230919	184700	444223562	1933	1933	1933	1933	0
107	20230919	184600	444223562	1933	1933	1933	1933	0
108	20230919	184500	444223562	1933	1933	1933	1933	0
109	20230919	184400	444223562	1933	1933	1933	1933	0
110	20230919	184300	444223562	1933	1933	1933	1933	0
111	20230919	184200	444223562	1933	1933	1933	1933	0
112	20230919	184100	444223562	1933	1933	1933	1933	0
113	20230919	184000	444223562	1933	1933	1933	1933	0
114	20230919	183900	444223562	1933	1933	1933	1933	0
115	20230919	183800	444223562	1933	1933	1933	1933	0
116	20230919	183700	444223562	1933	1933	1933	1933	0
117	20230919	183600	444223562	1933	1933	1933	1933	0
118	20230919	183500	444223562	1933	1933	1933	1933	0
119	20230919	183400	444223562	1933	1933	1933	1933	0
120	20230919	183300	444223562	1933	1933	1933	1933	0
121	20230919	183200	444223562	1933	1933	1933	1933	0
122	20230919	183100	444223562	1933	1933	1933	1933	5308
123	20230919	183000	444223562	1933	1933	1933	1933	0
124	20230919	182900	444223562	1933	1933	1933	1933	0
125	20230919	182800	444223562	1933	1933	1933	1933	0
126	20230919	182700	444223562	1933	1933	1933	1933	0
127	20230919	182600	444223562	1933	1933	1933	1933	0
128	20230919	182500	444223562	1933	1933	1933	1933	0
129	20230919	182400	444223562	1933	1933	1933	1933	0
130	20230919	182300	444223562	1933	1933	1933	1933	0
131	20230919	182200	444223562	1933	1933	1933	1933	0
132	20230919	182100	444223562	1933	1933	1933	1933	0
133	20230919	182000	444223562	1933	1933	1933	1933	0
134	20230919	181900	444223562	1933	1933	1933	1933	0
135	20230919	181800	444223562	1933	1933	1933	1933	0
136	20230919	181700	444223562	1933	1933	1933	1933	0
137	20230919	181600	444223562	1933	1933	1933	1933	0
138	20230919	181500	444223562	1933	1933	1933	1933	0
139	20230919	181400	444223562	1933	1933	1933	1933	0
140	20230919	181300	444223562	1933	1933	1933	1933	0
141	20230919	181200	444223562	1933	1933	1933	1933	0
142	20230919	181100	444223562	1933	1933	1933	1933	0
143	20230919	181000	444223562	1933	1933	1933	1933	0
144	20230919	180900	444223562	1933	1933	1933	1933	0
145	20230919	180800	444223562	1933	1933	1933	1933	0
146	20230919	180700	444223562	1933	1933	1933	1933	0
147	20230919	180600	444223562	1933	1933	1933	1933	0
148	20230919	180500	444223562	1933	1933	1933	1933	0
149	20230919	180400	444223562	1933	1933	1933	1933	0
150	20230919	180300	444223562	1933	1933	1933	1933	0
151	20230919	180200	444223562	1933	1933	1933	1933	0
152	20230919	180100	444223562	1933	1933	1933	1933	5308
153	20230919	180000	444223562	1933	1933	1933	1933	0
154	20230919	175900	444223562	1933	1933	1933	1933	0
155	20230919	175800	444223562	1933	1933	1933	1933	0
156	20230919	175700	444223562	1933	1933	1933	1933	0
157	20230919	175600	444223562	1933	1933	1933	1933	0
158	20230919	175500	444223562	1933	1933	1933	1933	0
159	20230919	175400	444223562	1933	1933	1933	1933	0
160	20230919	175300	444223562	1933	1933	1933	1933	0
161	20230919	175200	444223562	1933	1933	1933	1933	0
162	20230919	175100	444223562	1933	1933	1933	1933	0
163	20230919	175000	444223562	1933	1933	1933	1933	0
164	20230919	174900	444223562	1933	1933	1933	1933	0
165	20230919	174800	444223562	1933	1933	1933	1933	0
166	20230919	174700	444223562	1933	1933	1933	1933	0
167	20230919	174600	444223562	1933	1933	1933	1933	0
168	20230919	174500	444223562	1933	1933	1933	1933	0
169	20230919	174400	444223562	1933	1933	1933	1933	0
170	20230919	174300	444223562	1933	1933	1933	1933	0
171	20230919	174200	444223562	1933	1933	1933	1933	0
172	20230919	174100	444223562	1933	1933	1933	1933	0
173	20230919	174000	444223562	1933	1933	1933	1933	0
174	20230919	173900	444223562	1933	1933	1933	1933	0
175	20230919	173800	444223562	1933	1933	1933	1933	0
176	20230919	173700	444223562	1933	1933	1933	1933	0
177	20230919	173600	444223562	1933	1933	1933	1933	0
178	20230919	173500	444223562	1933	1933	1933	1933	0
179	20230919	173400	444223562	1933	1933	1933	1933	0
180	20230919	173300	444223562	1933	1933	1933	1933	0
181	20230919	173200	444223562	1933	1933	1933	1933	0
182	20230919	173100	444223562	1933	1933	1933	1933	5308
183	20230919	173000	444223562	1933	1933	1933	1933	0
184	20230919	172900	444223562	1933	1933	1933	1933	0
185	20230919	172800	444223562	1933	1933	1933	1933	0
186	20230919	172700	444223562	1933	1933	1933	1933	0
187	20230919	172600	444223562	1933	1933	1933	1933	0
188	20230919	172500	444223562	1933	1933	1933	1933	0
189	20230919	172400	444223562	1933	1933	1933	1933	0
190	20230919	172300	444223562	1933	1933	1933	1933	0
191	20230919	172200	444223562	1933	1933	1933	1933	0
192	20230919	172100	444223562	1933	1933	1933	1933	0
193	20230919	172000	444223562	1933	1933	1933	1933	0
194	20230919	171900	444223562	1933	1933	1933	1933	0
195	20230919	171800	444223562	1933	1933	1933	1933	0
196	20230919	171700	444223562	1933	1933	1933	1933	0
197	20230919	171600	444223562	1933	1933	1933	1933	0
198	20230919	171500	444223562	1933	1933	1933	1933	0
199	20230919	171400	444223562	1933	1933	1933	1933	0
200	20230919	171300	444223562	1933	1933	1933	1933	0
201	20230919	171200	444223562	1933	1933	1933	1933	0
202	20230919	171100	444223562	1933	1933	1933	1933	0
203	20230919	171000	444223562	1933	1933	1933	1933	0
204	20230919	170900	444223562	1933	1933	1933	1933	0
205	20230919	170800	444223562	1933	1933	1933	1933	0
206	20230919	170700	444223562	1933	1933	1933	1933	0
207	20230919	170600	444223562	1933	1933	1933	1933	0
208	20230919	170500	444223562	1933	1933	1933	1933	0
209	20230919	170400	444223562	1933	1933	1933	1933	0
210	20230919	170300	444223562	1933	1933	1933	1933	0
211	20230919	170200	444223562	1933	1933	1933	1933	0
212	20230919	170100	444223562	1933	1933	1933	1933	5308
213	20230919	170000	444223562	1933	1933	1933	1933	0
214	20230919	165900	444223562	1933	1933	1933	1933	0
215	20230919	165800	444223562	1933	1933	1933	1933	0
216	20230919	165700	444223562	1933	1933	1933	1933	0
217	20230919	165600	444223562	1933	1933	1933	1933	0
218	20230919	165500	444223562	1933	1933	1933	1933	0
219	20230919	165400	444223562	1933	1933	1933	1933	0
220	20230919	165300	444223562	1933	1933	1933	1933	0
221	20230919	165200	444223562	1933	1933	1933	1933	0
222	20230919	165100	444223562	1933	1933	1933	1933	0
223	20230919	165000	444223562	1933	1933	1933	1933	0
224	20230919	164900	444223562	1933	1933	1933	1933	0
225	20230919	164800	444223562	1933	1933	1933	1933	0
226	20230919	164700	444223562	1933	1933	1933	1933	0
227	20230919	164600	444223562	1933	1933	1933	1933	0
228	20230919	164500	444223562	1933	1933	1933	1933	0
229	20230919	164400	444223562	1933	1933	1933	1933	0
230	20230919	164300	444223562	1933	1933	1933	1933	0
231	20230919	164200	444223562	1933	1933	1933	1933	0
232	20230919	164100	444223562	1933	1933	1933	1933	0
233	20230919	164000	444223562	1933	1933	1933	1933	0
234	20230919	163900	444223562	1933	1933	1933	1933	0
235	20230919	163800	444223562	1933	1933	1933	1933	0
236	20230919	163700	444223562	1933	1933	1933	1933	0
237	20230919	163600	444223562	1933	1933	1933	1933	0
238	20230919	163500	444223562	1933	1933	1933	1933	0
239	20230919	163400	444223562	1933	1933	1933	1933	0
240	20230919	163300	444223562	1933	1933	1933	1933	0
241	20230919	163200	444223562	1933	1933	1933	1933	0
242	20230919	163100	444223562	1933	1933	1933	1933	5308
243	20230919	163000	444223562	1933	1933	1933	1933	0
244	20230919	162900	444223562	1933	1933	1933	1933	0
245	20230919	162800	444223562	1933	1933	1933	1933	0
246	20230919	162700	444223562	1933	1933	1933	1933	0
247	20230919	162600	444223562	1933	1933	1933	1933	0
248	20230919	162500	444223562	1933	1933	1933	1933	0
249	20230919	162400	444223562	1933	1933	1933	1933	0
250	20230919	162300	444223562	1933	1933	1933	1933	0
251	20230919	162200	444223562	1933	1933	1933	1933	0
252	20230919	162100	444223562	1933	1933	1933	1933	0
253	20230919	162000	444223562	1933	1933	1933	1933	0
254	20230919	161900	444223562	1933	1933	1933	1933	0
255	20230919	161800	444223562	1933	1933	1933	1933	0
256	20230919	161700	444223562	1933	1933	1933	1933	0
257	20230919	161600	444223562	1933	1933	1933	1933	0
258	20230919	161500	444223562	1933	1933	1933	1933	0
259	20230919	161400	444223562	1933	1933	1933	1933	0
260	20230919	161300	444223562	1933	1933	1933	1933	0
261	20230919	161200	444223562	1933	1933	1933	1933	0
262	20230919	161100	444223562	1933	1933	1933	1933	0
263	20230919	161000	444223562	1933	1933	1933	1933	0
264	20230919	160900	444223562	1933	1933	1933	1933	0
265	20230919	160800	444223562	1933	1933	1933	1933	0
266	20230919	160700	444223562	1933	1933	1933	1933	0
267	20230919	160600	444223562	1933	1933	1933	1933	0
268	20230919	160500	444223562	1933	1933	1933	1933	0
269	20230919	160400	444223562	1933	1933	1933	1933	0
270	20230919	160300	444223562	1933	1933	1933	1933	0
271	20230919	160200	444223562	1933	1933	1933	1933	0
272	20230919	160100	444223562	1933	1933	1933	1933	5308
273	20230919	160000	444223562	1933	1933	1933	1933	0
274	20230919	155900	444223562	1933	1933	1933	1933	0
275	20230919	155800	444223562	1933	1933	1933	1933	0
276	20230919	155700	444223562	1933	1933	1933	1933	0
277	20230919	155600	444223562	1933	1933	1933	1933	0
278	20230919	155500	444223562	1933	1933	1933	1933	0
279	20230919	155400	444223562	1933	1933	1933	1933	0
280	20230919	155300	444223562	1933	1933	1933	1933	0
281	20230919	155200	444223562	1933	1933	1933	1933	0
282	20230919	155100	444223562	1933	1933	1933	1933	0
283	20230919	155000	444223562	1933	1933	1933	1933	0
284	20230919	154900	444223562	1933	1933	1933	1933	0
285	20230919	154800	444223562	1933	1933	1933	1933	0
286	20230919	154700	444223562	1933	1933	1933	1933	0
287	20230919	154600	444223562	1933	1933	1933	1933	0
288	20230919	154500	444223562	1933	1933	1933	1933	0
289	20230919	154400	444223562	1933	1933	1933	1933	0
290	20230919	154300	444223562	1933	1933	1933	1933	0
291	20230919	154200	444223562	1933	1933	1933	1933	0
292	20230919	154100	444223562	1933	1933	1933	1933	0
293	20230919	154000	444223562	1933	1933	1933	1933	0
294	20230919	153900	444223562	1933	1933	1933	1933	0
295	20230919	153800	444223562	1933	1933	1933	1933	0
296	20230919	153700	444223562	1933	1933	1933	1933	0
297	20230919	153600	444223562	1933	1933	1933	1933	0
298	20230919	153500	444223562	1933	1933	1933	1933	0
299	20230919	153400	444223562	1933	1933	1933	1933	0
300	20230919	153300	444223562	1933	1933	1933	1933	0
301	20230919	153200	444223562	1933	1933	1933	1933	0
302	20230919	153100	444223562	1933	1933	1933	1933	5308
303	20230919	153000	444223562	1933	1933	1933	1933	5308
304	20230919	152900	433963198	1934	1934	1934	1934	0
305	20230919	152800	433963198	1934	1934	1934	1934	0
306	20230919	152700	433963198	1934	1934	1934	1934	0
307	20230919	152600	433963198	1934	1934	1934	1934	0
308	20230919	152500	433963198	1934	1934	1934	1934	0
309	20230919	152400	433963198	1934	1934	1934	1934	0
310	20230919	152300	433963198	1934	1934	1934	1934	0
311	20230919	152200	433963198	1934	1934	1934	1934	0
312	20230919	152100	433963198	1934	1934	1934	1934	0
313	20230919	152000	433963198	1934	1934	1934	1934	0
314	20230919	151900	433963198	1934	1935	1935	1934	765
315	20230919	151800	432483685	1934	1934	1934	1934	0
316	20230919	151700	432483685	1934	1934	1934	1934	300
317	20230919	151600	431903485	1934	1934	1934	1934	0
318	20230919	151500	431903485	1934	1934	1934	1934	737
319	20230919	151400	430478127	1934	1934	1934	1934	0
320	20230919	151300	430478127	1934	1934	1934	1934	0
321	20230919	151200	430478127	1934	1934	1934	1934	0
322	20230919	151100	430478127	1934	1935	1935	1934	505
323	20230919	151000	429500996	1935	1935	1935	1935	0
324	20230919	150900	429500996	1935	1935	1935	1935	0
325	20230919	150800	429500996	1935	1935	1935	1935	370
326	20230919	150700	428785046	1938	1938	1938	1938	0
327	20230919	150600	428785046	1938	1938	1938	1938	0
328	20230919	150500	428785046	1938	1938	1938	1938	1
329	20230919	150400	428783108	1935	1935	1935	1935	48
330	20230919	150300	428690228	1935	1938	1938	1935	301
331	20230919	150200	428107790	1935	1935	1935	1935	0
332	20230919	150100	428107790	1935	1935	1935	1935	2
333	20230919	150000	428103920	1935	1935	1937	1935	1629
334	20230919	145900	424948892	1935	1935	1935	1935	0
335	20230919	145800	424948892	1935	1935	1935	1935	6
336	20230919	145700	424937282	1935	1935	1935	1935	80
337	20230919	145600	424782482	1935	1935	1935	1935	79
338	20230919	145500	424629617	1935	1936	1936	1935	1082
339	20230919	145400	422534875	1937	1937	1937	1937	3
340	20230919	145300	422529064	1937	1937	1937	1937	0
341	20230919	145200	422529064	1937	1937	1937	1937	0
342	20230919	145100	422529064	1937	1937	1937	1937	1
343	20230919	145000	422527127	1937	1937	1937	1937	76
344	20230919	144900	422379915	1937	1937	1937	1937	39
345	20230919	144800	422304372	1937	1937	1937	1937	39
346	20230919	144700	422228829	1937	1937	1937	1937	452
347	20230919	144600	421353305	1938	1938	1938	1938	581
348	20230919	144500	420227327	1938	1938	1939	1938	1098
349	20230919	144400	418099182	1939	1942	1942	1938	2456
350	20230919	144300	413333573	1943	1943	1943	1943	1
351	20230919	144200	413331630	1942	1942	1942	1942	1
352	20230919	144100	413329688	1943	1942	1943	1942	3
353	20230919	144000	413323860	1942	1942	1942	1942	38
354	20230919	143900	413250064	1943	1943	1943	1943	0
355	20230919	143800	413250064	1943	1943	1943	1943	2
356	20230919	143700	413246178	1942	1942	1942	1942	0
357	20230919	143600	413246178	1942	1942	1942	1942	65
358	20230919	143500	413119948	1943	1943	1943	1943	0
359	20230919	143400	413119948	1943	1943	1943	1943	0
360	20230919	143300	413119948	1943	1943	1943	1943	0
361	20230919	143200	413119948	1943	1943	1943	1943	0
362	20230919	143100	413119948	1943	1943	1943	1943	0
363	20230919	143000	413119948	1943	1943	1943	1943	0
364	20230919	142900	413119948	1943	1943	1943	1943	0
365	20230919	142800	413119948	1943	1943	1943	1943	2
366	20230919	142700	413116062	1941	1941	1941	1941	0
367	20230919	142600	413116062	1941	1941	1941	1941	0
368	20230919	142500	413116062	1941	1941	1941	1941	0
369	20230919	142400	413116062	1941	1941	1941	1941	0
370	20230919	142300	413116062	1941	1941	1941	1941	25
371	20230919	142200	413067537	1941	1941	1941	1941	0
372	20230919	142100	413067537	1941	1941	1941	1941	0
373	20230919	142000	413067537	1941	1941	1941	1941	0
374	20230919	141900	413067537	1941	1941	1941	1941	22
375	20230919	141800	413024835	1941	1941	1941	1941	1
376	20230919	141700	413022894	1940	1940	1940	1940	0
377	20230919	141600	413022894	1940	1940	1940	1940	66
378	20230919	141500	412894854	1941	1941	1941	1941	0
379	20230919	141400	412894854	1941	1941	1941	1941	0
380	20230919	141300	412894854	1941	1941	1941	1941	0
381	20230919	141200	412894854	1941	1941	1941	1941	10
382	20230919	141100	412875444	1941	1941	1941	1941	1
383	20230919	141000	412873503	1938	1938	1938	1938	25
384	20230919	140900	412825053	1938	1938	1938	1938	0
385	20230919	140800	412825053	1938	1938	1938	1938	0
386	20230919	140700	412825053	1938	1938	1938	1938	1
387	20230919	140600	412823115	1938	1938	1938	1938	36
388	20230919	140500	412753347	1940	1940	1940	1940	0
389	20230919	140400	412753347	1940	1940	1940	1940	1000
390	20230919	140300	410813347	1938	1938	1938	1938	48
391	20230919	140200	410720323	1938	1938	1938	1938	17
392	20230919	140100	410687377	1938	1938	1938	1938	60
393	20230919	140000	410571097	1938	1940	1940	1938	414
394	20230919	135900	409767965	1941	1941	1941	1941	0
395	20230919	135800	409767965	1941	1941	1941	1941	0
396	20230919	135700	409767965	1941	1941	1941	1941	0
397	20230919	135600	409767965	1941	1941	1941	1941	0
398	20230919	135500	409767965	1941	1941	1941	1941	0
399	20230919	135400	409767965	1941	1941	1941	1941	0
400	20230919	135300	409767965	1941	1941	1941	1941	0
401	20230919	135200	409767965	1941	1941	1941	1941	0
402	20230919	135100	409767965	1941	1941	1941	1941	0
403	20230919	135000	409767965	1941	1941	1941	1941	0
404	20230919	134900	409767965	1941	1938	1941	1938	4
405	20230919	134800	409760210	1938	1938	1938	1938	42
406	20230919	134700	409678814	1938	1938	1938	1938	43
407	20230919	134600	409595480	1938	1938	1940	1938	1128
408	20230919	134500	407407417	1938	1938	1938	1938	51
409	20230919	134400	407308579	1939	1937	1940	1937	1159
410	20230919	134300	405060508	1939	1939	1939	1939	258
411	20230919	134200	404560246	1939	1936	1939	1936	11
412	20230919	134100	404538947	1936	1937	1937	1936	101
413	20230919	134000	404343409	1943	1936	1943	1936	174
414	20230919	133900	404006529	1937	1937	1938	1937	2605
415	20230919	133800	398958559	1938	1937	1938	1937	2047
416	20230919	133700	394991520	1937	1937	1937	1937	0
417	20230919	133600	394991520	1937	1937	1937	1937	50
418	20230919	133500	394894670	1940	1937	1940	1937	37
419	20230919	133400	394822969	1940	1938	1940	1938	39
420	20230919	133300	394747367	1938	1938	1938	1938	311
421	20230919	133200	394144649	1941	1941	1941	1941	0
422	20230919	133100	394144649	1941	1941	1941	1941	0
423	20230919	133000	394144649	1941	1941	1941	1941	0
424	20230919	132900	394144649	1941	1941	1941	1941	1
425	20230919	132800	394142708	1940	1940	1940	1940	60
426	20230919	132700	394026308	1941	1941	1941	1941	0
427	20230919	132600	394026308	1941	1941	1941	1941	0
428	20230919	132500	394026308	1941	1941	1941	1941	10
429	20230919	132400	394006898	1941	1941	1941	1941	0
430	20230919	132300	394006898	1941	1941	1941	1941	0
431	20230919	132200	394006898	1941	1941	1941	1941	10
432	20230919	132100	393987488	1943	1943	1943	1943	0
433	20230919	132000	393987488	1943	1943	1943	1943	0
434	20230919	131900	393987488	1943	1943	1943	1943	0
435	20230919	131800	393987488	1943	1943	1943	1943	0
436	20230919	131700	393987488	1943	1943	1943	1943	0
437	20230919	131600	393987488	1943	1943	1943	1943	0
438	20230919	131500	393987488	1943	1943	1943	1943	0
439	20230919	131400	393987488	1943	1943	1943	1943	0
440	20230919	131300	393987488	1943	1943	1943	1943	0
441	20230919	131200	393987488	1943	1943	1943	1943	0
442	20230919	131100	393987488	1943	1941	1943	1941	2
443	20230919	131000	393983604	1939	1939	1939	1939	0
444	20230919	130900	393983604	1939	1939	1939	1939	0
445	20230919	130800	393983604	1939	1939	1939	1939	2
446	20230919	130700	393979726	1943	1935	1943	1935	445
447	20230919	130600	393118643	1949	1949	1949	1949	0
448	20230919	130500	393118643	1949	1949	1949	1949	0
449	20230919	130400	393118643	1949	1936	1950	1936	1102
450	20230919	130300	390980761	1936	1936	1936	1936	100
451	20230919	130200	390787161	1936	1936	1936	1936	0
452	20230919	130100	390787161	1936	1935	1936	1935	193
453	20230919	130000	390413705	1936	1936	1936	1936	0
454	20230919	125900	390413705	1936	1936	1936	1936	0
455	20230919	125800	390413705	1936	1936	1936	1936	0
456	20230919	125700	390413705	1936	1936	1936	1936	20
457	20230919	125600	390374985	1937	1936	1937	1936	2
458	20230919	125500	390371112	1935	1935	1935	1935	0
459	20230919	125400	390371112	1935	1935	1935	1935	0
460	20230919	125300	390371112	1935	1935	1935	1935	117
461	20230919	125200	390144717	1936	1936	1936	1936	0
462	20230919	125100	390144717	1936	1936	1936	1936	0
463	20230919	125000	390144717	1936	1936	1936	1936	2
464	20230919	124900	390140845	1935	1935	1935	1935	5
465	20230919	124800	390131170	1936	1934	1936	1934	11
466	20230919	124700	390109888	1934	1938	1938	1934	143
467	20230919	124600	389832999	1940	1940	1940	1940	50
468	20230919	124500	389735999	1938	1938	1938	1938	0
469	20230919	124400	389735999	1938	1938	1938	1938	102
470	20230919	124300	389538323	1934	1934	1934	1934	0
471	20230919	124200	389538323	1934	1935	1935	1934	65
472	20230919	124100	389412611	1935	1935	1935	1935	148
473	20230919	124000	389126231	1936	1936	1936	1936	39
474	20230919	123900	389050727	1941	1941	1941	1941	1090
475	20230919	123800	386935037	1934	1934	1934	1934	0
476	20230919	123700	386935037	1934	1934	1934	1934	0
477	20230919	123600	386935037	1934	1934	1934	1934	0
478	20230919	123500	386935037	1934	1934	1934	1934	0
479	20230919	123400	386935037	1934	1934	1934	1934	0
480	20230919	123300	386935037	1934	1934	1934	1934	1
481	20230919	123200	386933103	1934	1934	1934	1934	1
482	20230919	123100	386931169	1934	1934	1934	1934	30
483	20230919	123000	386873149	1934	1934	1934	1934	0
484	20230919	122900	386873149	1934	1934	1934	1934	100
485	20230919	122800	386679749	1937	1937	1937	1937	0
486	20230919	122700	386679749	1937	1937	1937	1937	0
487	20230919	122600	386679749	1937	1937	1937	1937	0
488	20230919	122500	386679749	1937	1937	1937	1937	0
489	20230919	122400	386679749	1937	1937	1937	1937	0
490	20230919	122300	386679749	1937	1937	1937	1937	0
491	20230919	122200	386679749	1937	1937	1937	1937	1090
492	20230919	122100	384568419	1932	1932	1932	1932	300
493	20230919	122000	383988819	1932	1932	1932	1932	25
494	20230919	121900	383940519	1932	1932	1932	1932	0
495	20230919	121800	383940519	1932	1933	1933	1932	136
496	20230919	121700	383677737	1932	1932	1932	1932	0
497	20230919	121600	383677737	1932	1932	1932	1932	63
498	20230919	121500	383556021	1934	1933	1934	1933	204
499	20230919	121400	383161589	1934	1934	1934	1934	100
500	20230919	121300	382968189	1946	1934	1946	1934	1036
501	20230919	121200	380964553	1943	1937	1943	1933	26
502	20230919	121100	380914281	1935	1935	1935	1935	600
503	20230919	121000	379753281	1935	1935	1935	1935	100
504	20230919	120900	379559781	1935	1935	1935	1935	0
505	20230919	120800	379559781	1935	1935	1935	1935	0
506	20230919	120700	379559781	1935	1935	1935	1935	0
507	20230919	120600	379559781	1935	1935	1935	1935	500
508	20230919	120500	378592281	1935	1933	1935	1933	357
509	20230919	120400	377901983	1933	1931	1933	1931	69
510	20230919	120300	377768742	1931	1931	1931	1931	0
511	20230919	120200	377768742	1931	1931	1931	1931	0
512	20230919	120100	377768742	1931	1931	1931	1931	2
513	20230919	120000	377764880	1931	1931	1931	1931	2
514	20230919	115900	377761018	1931	1931	1931	1931	74
515	20230919	115800	377618124	1933	1933	1933	1933	1
516	20230919	115700	377616191	1930	1930	1930	1930	110
517	20230919	115600	377403891	1932	1931	1932	1931	575
518	20230919	115500	376293266	1931	1931	1931	1931	69
519	20230919	115400	376160027	1933	1935	1935	1930	5256
520	20230919	115300	366007994	1933	1935	1935	1933	7
521	20230919	115200	365994461	1933	1933	1933	1933	7
522	20230919	115100	365980930	1935	1934	1935	1933	169
523	20230919	115000	365654012	1935	1935	1935	1935	22
524	20230919	114900	365611442	1935	1935	1935	1933	1378
525	20230919	114800	362945502	1935	1935	1935	1935	20
526	20230919	114700	362906802	1935	1935	1935	1935	45
527	20230919	114600	362819727	1937	1935	1937	1935	90
528	20230919	114500	362645575	1937	1935	1937	1935	176
529	20230919	114400	362305013	1935	1935	1936	1933	2268
530	20230919	114300	357915471	1932	1933	1933	1932	94
531	20230919	114200	357733785	1933	1935	1935	1933	1189
532	20230919	114100	355434958	1935	1937	1940	1935	1297
533	20230919	114000	352919643	1940	1940	1940	1940	98
534	20230919	113900	352729523	1940	1937	1940	1937	11
535	20230919	113800	352708213	1944	1938	1944	1938	41
536	20230919	113700	352628749	1942	1938	1942	1938	40
537	20230919	113600	352551225	1939	1939	1939	1939	1071
538	20230919	113500	350474556	1939	1939	1939	1939	0
539	20230919	113400	350474556	1939	1941	1941	1939	3642
540	20230919	113300	343407007	1941	1941	1941	1941	155
541	20230919	113200	343106152	1941	1939	1941	1939	1506
542	20230919	113100	340183304	1941	1939	1941	1939	692
543	20230919	113000	338840486	1939	1940	1940	1939	1413
544	20230919	112900	336100166	1946	1946	1946	1946	0
545	20230919	112800	336100166	1946	1943	1946	1943	2150
546	20230919	112700	331922686	1938	1938	1938	1938	280
547	20230919	112600	331380046	1957	1941	1957	1931	4378
548	20230919	112500	322886254	1941	1941	1941	1941	10
549	20230919	112400	322866844	1941	1941	1941	1941	20
550	20230919	112300	322828024	1941	1941	1941	1941	260
551	20230919	112200	322323364	1943	1943	1943	1943	300
552	20230919	112100	321740464	1943	1943	1943	1943	9
553	20230919	112000	321722977	1941	1943	1943	1941	6
554	20230919	111900	321711321	1943	1943	1943	1943	1
555	20230919	111800	321709378	1941	1940	1941	1940	138
556	20230919	111700	321441600	1940	1941	1941	1940	1078
557	20230919	111600	319349779	1941	1946	1946	1941	1110
558	20230919	111500	317189919	1941	1941	1941	1941	162
559	20230919	111400	316875477	1942	1940	1942	1940	517
560	20230919	111300	315872297	1940	1946	1946	1940	3023
561	20230919	111200	309996403	1946	1946	1946	1946	149
562	20230919	111100	309706449	1946	1946	1946	1946	396
563	20230919	111000	308935833	1945	1950	1950	1941	3368
564	20230919	110900	302377175	1952	1954	1954	1950	7439
565	20230919	110800	287864192	1957	1957	1957	1957	0
566	20230919	110700	287864192	1957	1957	1957	1957	0
567	20230919	110600	287864192	1957	1957	1957	1957	0
568	20230919	110500	287864192	1957	1957	1957	1957	4
569	20230919	110400	287856364	1957	1957	1957	1957	0
570	20230919	110300	287856364	1957	1957	1957	1957	0
571	20230919	110200	287856364	1957	1957	1957	1957	0
572	20230919	110100	287856364	1957	1957	1957	1957	30
573	20230919	110000	287797654	1957	1957	1957	1957	0
574	20230919	105900	287797654	1957	1957	1957	1957	1
575	20230919	105800	287795697	1957	1957	1957	1957	500
576	20230919	105700	286817197	1957	1957	1957	1957	0
577	20230919	105600	286817197	1957	1957	1957	1957	0
578	20230919	105500	286817197	1957	1957	1957	1957	0
579	20230919	105400	286817197	1957	1954	1957	1954	156
580	20230919	105300	286512355	1957	1957	1957	1957	300
581	20230919	105200	285925255	1957	1957	1957	1957	0
582	20230919	105100	285925255	1957	1957	1957	1957	0
583	20230919	105000	285925255	1957	1955	1957	1954	11
584	20230919	104900	285903742	1958	1959	1959	1958	2
585	20230919	104800	285899825	1955	1959	1959	1955	5214
586	20230919	104700	275694166	1959	1959	1959	1959	0
587	20230919	104600	275694166	1959	1959	1959	1959	0
588	20230919	104500	275694166	1959	1959	1959	1959	45
589	20230919	104400	275606011	1959	1959	1959	1959	0
590	20230919	104300	275606011	1959	1959	1959	1959	0
591	20230919	104200	275606011	1959	1959	1959	1959	0
592	20230919	104100	275606011	1959	1959	1959	1959	500
593	20230919	104000	274626511	1961	1961	1961	1961	1
594	20230919	103900	274624550	1959	1959	1959	1959	88
595	20230919	103800	274452158	1959	1959	1959	1959	0
596	20230919	103700	274452158	1959	1959	1959	1959	4
597	20230919	103600	274444322	1960	1961	1961	1960	9448
598	20230919	103500	255926238	1961	1962	1962	1961	1382
599	20230919	103400	253216054	1962	1962	1962	1962	0
600	20230919	103300	253216054	1962	1962	1962	1962	0
601	20230919	103200	253216054	1962	1962	1962	1962	0
602	20230919	103100	253216054	1962	1962	1962	1962	0
603	20230919	103000	253216054	1962	1961	1962	1961	94
604	20230919	102900	253031716	1961	1961	1961	1961	0
605	20230919	102800	253031716	1961	1961	1961	1961	0
606	20230919	102700	253031716	1961	1961	1961	1961	0
607	20230919	102600	253031716	1961	1961	1961	1961	0
608	20230919	102500	253031716	1961	1961	1961	1961	51
609	20230919	102400	252931705	1962	1962	1962	1962	0
610	20230919	102300	252931705	1962	1962	1962	1962	0
611	20230919	102200	252931705	1962	1962	1962	1962	2
612	20230919	102100	252927781	1962	1962	1962	1961	72
613	20230919	102000	252786575	1962	1964	1964	1962	510
614	20230919	101900	251784937	1964	1964	1964	1964	0
615	20230919	101800	251784937	1964	1964	1964	1964	1
616	20230919	101700	251782973	1962	1962	1962	1962	0
617	20230919	101600	251782973	1962	1962	1962	1962	0
618	20230919	101500	251782973	1962	1962	1962	1962	0
619	20230919	101400	251782973	1962	1962	1962	1962	0
620	20230919	101300	251782973	1962	1962	1962	1962	500
621	20230919	101200	250801973	1962	1962	1962	1962	0
622	20230919	101100	250801973	1962	1962	1962	1962	299
623	20230919	101000	250215335	1962	1962	1962	1962	54
624	20230919	100900	250109387	1963	1963	1963	1963	24
625	20230919	100800	250062275	1963	1963	1963	1963	0
626	20230919	100700	250062275	1963	1963	1963	1963	6
627	20230919	100600	250050497	1962	1962	1962	1962	24
628	20230919	100500	250003409	1963	1962	1963	1962	1027
629	20230919	100400	247987419	1962	1962	1962	1962	1
630	20230919	100300	247985457	1961	1961	1961	1961	1
631	20230919	100200	247983496	1962	1962	1962	1962	300
632	20230919	100100	247394896	1960	1960	1960	1960	0
633	20230919	100000	247394896	1960	1958	1960	1958	1331
634	20230919	095900	244787706	1958	1958	1959	1958	1204
635	20230919	095800	242429274	1959	1962	1962	1959	1789
636	20230919	095700	238923544	1960	1960	1960	1960	2200
637	20230919	095600	234611544	1960	1961	1962	1959	13427
638	20230919	095500	208293450	1961	1965	1966	1961	15040
639	20230919	095400	178797694	1965	1965	1965	1963	3
640	20230919	095300	178791801	1965	1964	1965	1963	501
641	20230919	095200	177808285	1965	1965	1965	1965	1117
642	20230919	095100	175613380	1965	1966	1966	1965	2044
643	20230919	095000	171595668	1970	1970	1970	1970	0
644	20230919	094900	171595668	1970	1970	1970	1970	0
645	20230919	094800	171595668	1970	1964	1970	1964	1272
646	20230919	094700	169096303	1965	1965	1965	1965	199
647	20230919	094600	168705268	1965	1965	1965	1965	0
648	20230919	094500	168705268	1965	1965	1965	1965	0
649	20230919	094400	168705268	1965	1965	1965	1965	0
650	20230919	094300	168705268	1965	1972	1972	1965	5369
651	20230919	094200	158128837	1971	1971	1971	1971	0
652	20230919	094100	158128837	1971	1971	1971	1971	404
653	20230919	094000	157332553	1973	1973	1973	1973	0
654	20230919	093900	157332553	1973	1973	1973	1973	0
655	20230919	093800	157332553	1973	1971	1973	1971	197
656	20230919	093700	156944264	1972	1972	1972	1972	0
657	20230919	093600	156944264	1972	1972	1972	1972	0
658	20230919	093500	156944264	1972	1972	1972	1972	101
659	20230919	093400	156745092	1972	1972	1972	1972	0
660	20230919	093300	156745092	1972	1972	1972	1972	1
661	20230919	093200	156743120	1972	1972	1972	1972	0
662	20230919	093100	156743120	1972	1972	1972	1972	0
663	20230919	093000	156743120	1972	1971	1972	1971	14
664	20230919	092900	156715521	1972	1972	1972	1972	3
665	20230919	092800	156709605	1972	1970	1972	1970	1954
666	20230919	092700	152858867	1970	1968	1970	1968	802
667	20230919	092600	151280495	1967	1967	1967	1967	186
668	20230919	092500	150914633	1966	1966	1966	1966	17
669	20230919	092400	150881211	1966	1966	1966	1966	5
670	20230919	092300	150871381	1965	1965	1965	1965	604
671	20230919	092200	149684521	1962	1962	1962	1959	17790
672	20230919	092100	114800009	1963	1963	1964	1963	2999
673	20230919	092000	108912772	1964	1963	1965	1963	1044
674	20230919	091900	106862900	1965	1965	1967	1965	2001
675	20230919	091800	102930933	1963	1966	1966	1963	1000
676	20230919	091700	100967114	1965	1965	1965	1965	1382
677	20230919	091600	98251484	1965	1971	1971	1965	9093
678	20230919	091500	80349121	1975	1972	1976	1971	1663
679	20230919	091400	77065788	1976	1976	1976	1976	300
680	20230919	091300	76472988	1973	1973	1973	1973	2009
681	20230919	091200	72509231	1971	1973	1973	1971	4014
682	20230919	091100	64592530	1973	1977	1977	1973	2108
683	20230919	091000	60429090	1978	1978	1982	1978	3271
684	20230919	090900	53958632	1978	1979	1981	1978	3235
685	20230919	090800	47558818	1986	1978	1986	1973	7965
686	20230919	090700	31806015	1978	1978	1981	1978	239
687	20230919	090600	31333198	1978	1984	1984	1978	2146
688	20230919	090500	27081988	1984	1987	1987	1984	1117
689	20230919	090400	24863673	1987	1988	1988	1987	26
690	20230919	090300	24811990	1988	1990	1991	1988	63
691	20230919	090200	24686700	2000	2000	2000	2000	0
692	20230919	090100	24686700	2000	2000	2000	2000	0
693	20230919	090000	24686700	2000	1980	2000	1980	12468