KissMeData/034940/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	191000	209892408	1936	1936	1936	1936	3007
3	20230907	190900	209892408	1936	1936	1936	1936	0
4	20230907	190800	209892408	1936	1936	1936	1936	0
5	20230907	190700	209892408	1936	1936	1936	1936	0
6	20230907	190600	209892408	1936	1936	1936	1936	0
7	20230907	190500	209892408	1936	1936	1936	1936	0
8	20230907	190400	209892408	1936	1936	1936	1936	0
9	20230907	190300	209892408	1936	1936	1936	1936	0
10	20230907	190200	209892408	1936	1936	1936	1936	0
11	20230907	190100	209892408	1936	1936	1936	1936	0
12	20230907	190000	209892408	1936	1936	1936	1936	0
13	20230907	185900	209892408	1936	1936	1936	1936	0
14	20230907	185800	209892408	1936	1936	1936	1936	0
15	20230907	185700	209892408	1936	1936	1936	1936	0
16	20230907	185600	209892408	1936	1936	1936	1936	0
17	20230907	185500	209892408	1936	1936	1936	1936	0
18	20230907	185400	209892408	1936	1936	1936	1936	0
19	20230907	185300	209892408	1936	1936	1936	1936	0
20	20230907	185200	209892408	1936	1936	1936	1936	0
21	20230907	185100	209892408	1936	1936	1936	1936	0
22	20230907	185000	209892408	1936	1936	1936	1936	0
23	20230907	184900	209892408	1936	1936	1936	1936	0
24	20230907	184800	209892408	1936	1936	1936	1936	0
25	20230907	184700	209892408	1936	1936	1936	1936	0
26	20230907	184600	209892408	1936	1936	1936	1936	0
27	20230907	184500	209892408	1936	1936	1936	1936	0
28	20230907	184400	209892408	1936	1936	1936	1936	0
29	20230907	184300	209892408	1936	1936	1936	1936	0
30	20230907	184200	209892408	1936	1936	1936	1936	0
31	20230907	184100	209892408	1936	1936	1936	1936	0
32	20230907	184000	209892408	1936	1936	1936	1936	3007
33	20230907	183900	209892408	1936	1936	1936	1936	0
34	20230907	183800	209892408	1936	1936	1936	1936	0
35	20230907	183700	209892408	1936	1936	1936	1936	0
36	20230907	183600	209892408	1936	1936	1936	1936	0
37	20230907	183500	209892408	1936	1936	1936	1936	0
38	20230907	183400	209892408	1936	1936	1936	1936	0
39	20230907	183300	209892408	1936	1936	1936	1936	0
40	20230907	183200	209892408	1936	1936	1936	1936	0
41	20230907	183100	209892408	1936	1936	1936	1936	0
42	20230907	183000	209892408	1936	1936	1936	1936	0
43	20230907	182900	209892408	1936	1936	1936	1936	0
44	20230907	182800	209892408	1936	1936	1936	1936	0
45	20230907	182700	209892408	1936	1936	1936	1936	0
46	20230907	182600	209892408	1936	1936	1936	1936	0
47	20230907	182500	209892408	1936	1936	1936	1936	0
48	20230907	182400	209892408	1936	1936	1936	1936	0
49	20230907	182300	209892408	1936	1936	1936	1936	0
50	20230907	182200	209892408	1936	1936	1936	1936	0
51	20230907	182100	209892408	1936	1936	1936	1936	0
52	20230907	182000	209892408	1936	1936	1936	1936	0
53	20230907	181900	209892408	1936	1936	1936	1936	0
54	20230907	181800	209892408	1936	1936	1936	1936	0
55	20230907	181700	209892408	1936	1936	1936	1936	0
56	20230907	181600	209892408	1936	1936	1936	1936	0
57	20230907	181500	209892408	1936	1936	1936	1936	0
58	20230907	181400	209892408	1936	1936	1936	1936	0
59	20230907	181300	209892408	1936	1936	1936	1936	0
60	20230907	181200	209892408	1936	1936	1936	1936	0
61	20230907	181100	209892408	1936	1936	1936	1936	0
62	20230907	181000	209892408	1936	1936	1936	1936	3007
63	20230907	180900	209892408	1936	1936	1936	1936	0
64	20230907	180800	209892408	1936	1936	1936	1936	0
65	20230907	180700	209892408	1936	1936	1936	1936	0
66	20230907	180600	209892408	1936	1936	1936	1936	0
67	20230907	180500	209892408	1936	1936	1936	1936	0
68	20230907	180400	209892408	1936	1936	1936	1936	0
69	20230907	180300	209892408	1936	1936	1936	1936	0
70	20230907	180200	209892408	1936	1936	1936	1936	0
71	20230907	180100	209892408	1936	1936	1936	1936	0
72	20230907	180000	209892408	1936	1936	1936	1936	0
73	20230907	175900	209892408	1936	1936	1936	1936	0
74	20230907	175800	209892408	1936	1936	1936	1936	0
75	20230907	175700	209892408	1936	1936	1936	1936	0
76	20230907	175600	209892408	1936	1936	1936	1936	0
77	20230907	175500	209892408	1936	1936	1936	1936	0
78	20230907	175400	209892408	1936	1936	1936	1936	0
79	20230907	175300	209892408	1936	1936	1936	1936	0
80	20230907	175200	209892408	1936	1936	1936	1936	0
81	20230907	175100	209892408	1936	1936	1936	1936	0
82	20230907	175000	209892408	1936	1936	1936	1936	0
83	20230907	174900	209892408	1936	1936	1936	1936	0
84	20230907	174800	209892408	1936	1936	1936	1936	0
85	20230907	174700	209892408	1936	1936	1936	1936	0
86	20230907	174600	209892408	1936	1936	1936	1936	0
87	20230907	174500	209892408	1936	1936	1936	1936	0
88	20230907	174400	209892408	1936	1936	1936	1936	0
89	20230907	174300	209892408	1936	1936	1936	1936	0
90	20230907	174200	209892408	1936	1936	1936	1936	0
91	20230907	174100	209892408	1936	1936	1936	1936	0
92	20230907	174000	209892408	1936	1936	1936	1936	3007
93	20230907	173900	209892408	1936	1936	1936	1936	0
94	20230907	173800	209892408	1936	1936	1936	1936	0
95	20230907	173700	209892408	1936	1936	1936	1936	0
96	20230907	173600	209892408	1936	1936	1936	1936	0
97	20230907	173500	209892408	1936	1936	1936	1936	0
98	20230907	173400	209892408	1936	1936	1936	1936	0
99	20230907	173300	209892408	1936	1936	1936	1936	0
100	20230907	173200	209892408	1936	1936	1936	1936	0
101	20230907	173100	209892408	1936	1936	1936	1936	0
102	20230907	173000	209892408	1936	1936	1936	1936	0
103	20230907	172900	209892408	1936	1936	1936	1936	0
104	20230907	172800	209892408	1936	1936	1936	1936	0
105	20230907	172700	209892408	1936	1936	1936	1936	0
106	20230907	172600	209892408	1936	1936	1936	1936	0
107	20230907	172500	209892408	1936	1936	1936	1936	0
108	20230907	172400	209892408	1936	1936	1936	1936	0
109	20230907	172300	209892408	1936	1936	1936	1936	0
110	20230907	172200	209892408	1936	1936	1936	1936	0
111	20230907	172100	209892408	1936	1936	1936	1936	0
112	20230907	172000	209892408	1936	1936	1936	1936	0
113	20230907	171900	209892408	1936	1936	1936	1936	0
114	20230907	171800	209892408	1936	1936	1936	1936	0
115	20230907	171700	209892408	1936	1936	1936	1936	0
116	20230907	171600	209892408	1936	1936	1936	1936	0
117	20230907	171500	209892408	1936	1936	1936	1936	0
118	20230907	171400	209892408	1936	1936	1936	1936	0
119	20230907	171300	209892408	1936	1936	1936	1936	0
120	20230907	171200	209892408	1936	1936	1936	1936	0
121	20230907	171100	209892408	1936	1936	1936	1936	0
122	20230907	171000	209892408	1936	1936	1936	1936	3007
123	20230907	170900	209892408	1936	1936	1936	1936	0
124	20230907	170800	209892408	1936	1936	1936	1936	0
125	20230907	170700	209892408	1936	1936	1936	1936	0
126	20230907	170600	209892408	1936	1936	1936	1936	0
127	20230907	170500	209892408	1936	1936	1936	1936	0
128	20230907	170400	209892408	1936	1936	1936	1936	0
129	20230907	170300	209892408	1936	1936	1936	1936	0
130	20230907	170200	209892408	1936	1936	1936	1936	0
131	20230907	170100	209892408	1936	1936	1936	1936	0
132	20230907	170000	209892408	1936	1936	1936	1936	0
133	20230907	165900	209892408	1936	1936	1936	1936	0
134	20230907	165800	209892408	1936	1936	1936	1936	0
135	20230907	165700	209892408	1936	1936	1936	1936	0
136	20230907	165600	209892408	1936	1936	1936	1936	0
137	20230907	165500	209892408	1936	1936	1936	1936	0
138	20230907	165400	209892408	1936	1936	1936	1936	0
139	20230907	165300	209892408	1936	1936	1936	1936	0
140	20230907	165200	209892408	1936	1936	1936	1936	0
141	20230907	165100	209892408	1936	1936	1936	1936	0
142	20230907	165000	209892408	1936	1936	1936	1936	0
143	20230907	164900	209892408	1936	1936	1936	1936	0
144	20230907	164800	209892408	1936	1936	1936	1936	0
145	20230907	164700	209892408	1936	1936	1936	1936	0
146	20230907	164600	209892408	1936	1936	1936	1936	0
147	20230907	164500	209892408	1936	1936	1936	1936	0
148	20230907	164400	209892408	1936	1936	1936	1936	0
149	20230907	164300	209892408	1936	1936	1936	1936	0
150	20230907	164200	209892408	1936	1936	1936	1936	0
151	20230907	164100	209892408	1936	1936	1936	1936	0
152	20230907	164000	209892408	1936	1936	1936	1936	3007
153	20230907	163900	209892408	1936	1936	1936	1936	0
154	20230907	163800	209892408	1936	1936	1936	1936	0
155	20230907	163700	209892408	1936	1936	1936	1936	0
156	20230907	163600	209892408	1936	1936	1936	1936	0
157	20230907	163500	209892408	1936	1936	1936	1936	0
158	20230907	163400	209892408	1936	1936	1936	1936	0
159	20230907	163300	209892408	1936	1936	1936	1936	0
160	20230907	163200	209892408	1936	1936	1936	1936	0
161	20230907	163100	209892408	1936	1936	1936	1936	0
162	20230907	163000	209892408	1936	1936	1936	1936	0
163	20230907	162900	209892408	1936	1936	1936	1936	0
164	20230907	162800	209892408	1936	1936	1936	1936	0
165	20230907	162700	209892408	1936	1936	1936	1936	0
166	20230907	162600	209892408	1936	1936	1936	1936	0
167	20230907	162500	209892408	1936	1936	1936	1936	0
168	20230907	162400	209892408	1936	1936	1936	1936	0
169	20230907	162300	209892408	1936	1936	1936	1936	0
170	20230907	162200	209892408	1936	1936	1936	1936	0
171	20230907	162100	209892408	1936	1936	1936	1936	0
172	20230907	162000	209892408	1936	1936	1936	1936	0
173	20230907	161900	209892408	1936	1936	1936	1936	0
174	20230907	161800	209892408	1936	1936	1936	1936	0
175	20230907	161700	209892408	1936	1936	1936	1936	0
176	20230907	161600	209892408	1936	1936	1936	1936	0
177	20230907	161500	209892408	1936	1936	1936	1936	0
178	20230907	161400	209892408	1936	1936	1936	1936	0
179	20230907	161300	209892408	1936	1936	1936	1936	0
180	20230907	161200	209892408	1936	1936	1936	1936	0
181	20230907	161100	209892408	1936	1936	1936	1936	0
182	20230907	161000	209892408	1936	1936	1936	1936	3007
183	20230907	160900	209892408	1936	1936	1936	1936	0
184	20230907	160800	209892408	1936	1936	1936	1936	0
185	20230907	160700	209892408	1936	1936	1936	1936	0
186	20230907	160600	209892408	1936	1936	1936	1936	0
187	20230907	160500	209892408	1936	1936	1936	1936	0
188	20230907	160400	209892408	1936	1936	1936	1936	0
189	20230907	160300	209892408	1936	1936	1936	1936	0
190	20230907	160200	209892408	1936	1936	1936	1936	0
191	20230907	160100	209892408	1936	1936	1936	1936	0
192	20230907	160000	209892408	1936	1936	1936	1936	0
193	20230907	155900	209892408	1936	1936	1936	1936	0
194	20230907	155800	209892408	1936	1936	1936	1936	0
195	20230907	155700	209892408	1936	1936	1936	1936	0
196	20230907	155600	209892408	1936	1936	1936	1936	0
197	20230907	155500	209892408	1936	1936	1936	1936	0
198	20230907	155400	209892408	1936	1936	1936	1936	0
199	20230907	155300	209892408	1936	1936	1936	1936	0
200	20230907	155200	209892408	1936	1936	1936	1936	0
201	20230907	155100	209892408	1936	1936	1936	1936	0
202	20230907	155000	209892408	1936	1936	1936	1936	0
203	20230907	154900	209892408	1936	1936	1936	1936	0
204	20230907	154800	209892408	1936	1936	1936	1936	0
205	20230907	154700	209892408	1936	1936	1936	1936	0
206	20230907	154600	209892408	1936	1936	1936	1936	0
207	20230907	154500	209892408	1936	1936	1936	1936	0
208	20230907	154400	209892408	1936	1936	1936	1936	0
209	20230907	154300	209892408	1936	1936	1936	1936	0
210	20230907	154200	209892408	1936	1936	1936	1936	0
211	20230907	154100	209892408	1936	1936	1936	1936	0
212	20230907	154000	209892408	1936	1936	1936	1936	3007
213	20230907	153900	209892408	1936	1936	1936	1936	0
214	20230907	153800	209892408	1936	1936	1936	1936	0
215	20230907	153700	209892408	1936	1936	1936	1936	0
216	20230907	153600	209892408	1936	1936	1936	1936	0
217	20230907	153500	209892408	1936	1936	1936	1936	0
218	20230907	153400	209892408	1936	1936	1936	1936	0
219	20230907	153300	209892408	1936	1936	1936	1936	0
220	20230907	153200	209892408	1936	1936	1936	1936	0
221	20230907	153100	209892408	1936	1936	1936	1936	0
222	20230907	153000	209892408	1936	1936	1936	1936	3007
223	20230907	152900	204070856	1939	1939	1939	1939	0
224	20230907	152800	204070856	1939	1939	1939	1939	0
225	20230907	152700	204070856	1939	1939	1939	1939	0
226	20230907	152600	204070856	1939	1939	1939	1939	0
227	20230907	152500	204070856	1939	1939	1939	1939	0
228	20230907	152400	204070856	1939	1939	1939	1939	0
229	20230907	152300	204070856	1939	1939	1939	1939	0
230	20230907	152200	204070856	1939	1939	1939	1939	0
231	20230907	152100	204070856	1939	1939	1939	1939	0
232	20230907	152000	204070856	1939	1939	1939	1939	0
233	20230907	151900	204070856	1939	1939	1939	1939	0
234	20230907	151800	204070856	1939	1939	1939	1939	797
235	20230907	151700	202525473	1936	1938	1938	1936	1259
236	20230907	151600	200087154	1938	1938	1938	1938	0
237	20230907	151500	200087154	1938	1938	1938	1938	50
238	20230907	151400	199990254	1938	1938	1938	1938	41
239	20230907	151300	199910796	1939	1939	1939	1939	0
240	20230907	151200	199910796	1939	1939	1939	1939	5
241	20230907	151100	199901101	1939	1939	1939	1939	2
242	20230907	151000	199897223	1939	1939	1939	1939	0
243	20230907	150900	199897223	1939	1939	1939	1939	0
244	20230907	150800	199897223	1939	1939	1939	1939	28
245	20230907	150700	199842931	1939	1939	1939	1939	0
246	20230907	150600	199842931	1939	1939	1939	1939	0
247	20230907	150500	199842931	1939	1939	1939	1939	0
248	20230907	150400	199842931	1939	1939	1939	1939	0
249	20230907	150300	199842931	1939	1939	1939	1939	0
250	20230907	150200	199842931	1939	1940	1940	1939	223
251	20230907	150100	199410374	1940	1940	1940	1940	0
252	20230907	150000	199410374	1940	1940	1940	1940	50
253	20230907	145900	199313374	1940	1940	1940	1940	0
254	20230907	145800	199313374	1940	1940	1940	1940	0
255	20230907	145700	199313374	1940	1940	1940	1940	92
256	20230907	145600	199134894	1941	1941	1941	1941	0
257	20230907	145500	199134894	1941	1941	1941	1941	0
258	20230907	145400	199134894	1941	1941	1941	1941	1
259	20230907	145300	199132953	1940	1940	1940	1940	10
260	20230907	145200	199113553	1940	1941	1941	1940	275
261	20230907	145100	198579883	1941	1941	1941	1941	0
262	20230907	145000	198579883	1941	1941	1941	1941	0
263	20230907	144900	198579883	1941	1941	1941	1941	0
264	20230907	144800	198579883	1941	1941	1941	1941	6
265	20230907	144700	198568237	1942	1942	1942	1942	1078
266	20230907	144600	196474761	1942	1942	1942	1942	0
267	20230907	144500	196474761	1942	1942	1942	1942	0
268	20230907	144400	196474761	1942	1942	1942	1942	0
269	20230907	144300	196474761	1942	1942	1942	1942	0
270	20230907	144200	196474761	1942	1942	1942	1942	0
271	20230907	144100	196474761	1942	1941	1942	1941	942
272	20230907	144000	194645532	1943	1943	1943	1943	0
273	20230907	143900	194645532	1943	1943	1943	1943	0
274	20230907	143800	194645532	1943	1943	1943	1943	0
275	20230907	143700	194645532	1943	1943	1943	1943	0
276	20230907	143600	194645532	1943	1943	1943	1943	0
277	20230907	143500	194645532	1943	1943	1943	1943	0
278	20230907	143400	194645532	1943	1943	1943	1943	0
279	20230907	143300	194645532	1943	1943	1943	1943	0
280	20230907	143200	194645532	1943	1943	1943	1943	0
281	20230907	143100	194645532	1943	1943	1943	1943	0
282	20230907	143000	194645532	1943	1943	1943	1943	0
283	20230907	142900	194645532	1943	1943	1943	1943	0
284	20230907	142800	194645532	1943	1943	1943	1943	0
285	20230907	142700	194645532	1943	1943	1943	1943	0
286	20230907	142600	194645532	1943	1943	1943	1943	0
287	20230907	142500	194645532	1943	1943	1943	1943	0
288	20230907	142400	194645532	1943	1943	1943	1943	0
289	20230907	142300	194645532	1943	1943	1943	1943	0
290	20230907	142200	194645532	1943	1943	1943	1943	0
291	20230907	142100	194645532	1943	1943	1943	1943	0
292	20230907	142000	194645532	1943	1943	1943	1943	0
293	20230907	141900	194645532	1943	1943	1943	1943	0
294	20230907	141800	194645532	1943	1943	1943	1943	289
295	20230907	141700	194084005	1943	1943	1943	1943	0
296	20230907	141600	194084005	1943	1943	1943	1943	498
297	20230907	141500	193116391	1943	1943	1943	1943	0
298	20230907	141400	193116391	1943	1943	1943	1943	0
299	20230907	141300	193116391	1943	1943	1943	1943	0
300	20230907	141200	193116391	1943	1943	1943	1943	0
301	20230907	141100	193116391	1943	1943	1943	1943	1
302	20230907	141000	193114448	1943	1943	1943	1943	0
303	20230907	140900	193114448	1943	1943	1943	1943	0
304	20230907	140800	193114448	1943	1943	1943	1943	0
305	20230907	140700	193114448	1943	1942	1943	1942	72
306	20230907	140600	192974601	1943	1943	1943	1943	0
307	20230907	140500	192974601	1943	1943	1943	1943	0
308	20230907	140400	192974601	1943	1943	1943	1943	0
309	20230907	140300	192974601	1943	1943	1943	1943	0
310	20230907	140200	192974601	1943	1943	1943	1943	0
311	20230907	140100	192974601	1943	1943	1943	1943	0
312	20230907	140000	192974601	1943	1943	1943	1943	0
313	20230907	135900	192974601	1943	1943	1943	1943	2
314	20230907	135800	192970715	1944	1944	1944	1944	0
315	20230907	135700	192970715	1944	1943	1944	1943	1002
316	20230907	135600	191023827	1943	1943	1943	1943	0
317	20230907	135500	191023827	1943	1943	1943	1943	2
318	20230907	135400	191019941	1937	1944	1944	1937	102
319	20230907	135300	190822353	1938	1942	1942	1938	1140
320	20230907	135200	188608987	1943	1948	1948	1943	7572
321	20230907	135100	173882316	1948	1948	1948	1948	0
322	20230907	135000	173882316	1948	1948	1948	1948	0
323	20230907	134900	173882316	1948	1948	1948	1948	3
324	20230907	134800	173876472	1949	1949	1949	1949	519
325	20230907	134700	172864941	1952	1952	1952	1952	3
326	20230907	134600	172859085	1949	1949	1949	1949	0
327	20230907	134500	172859085	1949	1949	1949	1949	3
328	20230907	134400	172853238	1950	1950	1950	1950	0
329	20230907	134300	172853238	1950	1952	1952	1950	101
330	20230907	134200	172656106	1952	1952	1952	1952	0
331	20230907	134100	172656106	1952	1952	1952	1952	0
332	20230907	134000	172656106	1952	1952	1952	1952	1
333	20230907	133900	172654154	1952	1952	1952	1952	0
334	20230907	133800	172654154	1952	1952	1952	1952	0
335	20230907	133700	172654154	1952	1952	1952	1952	0
336	20230907	133600	172654154	1952	1952	1952	1952	38
337	20230907	133500	172579978	1952	1951	1952	1951	56
338	20230907	133400	172470668	1949	1949	1949	1949	0
339	20230907	133300	172470668	1949	1949	1949	1949	0
340	20230907	133200	172470668	1949	1949	1949	1949	4
341	20230907	133100	172462872	1950	1950	1950	1950	0
342	20230907	133000	172462872	1950	1951	1951	1950	41
343	20230907	132900	172382891	1952	1951	1952	1951	12
344	20230907	132800	172359477	1951	1951	1951	1951	10
345	20230907	132700	172339967	1951	1951	1951	1951	0
346	20230907	132600	172339967	1951	1951	1951	1951	9
347	20230907	132500	172322408	1950	1950	1950	1950	0
348	20230907	132400	172322408	1950	1950	1950	1950	0
349	20230907	132300	172322408	1950	1950	1950	1950	0
350	20230907	132200	172322408	1950	1950	1950	1950	0
351	20230907	132100	172322408	1950	1950	1950	1950	0
352	20230907	132000	172322408	1950	1950	1950	1950	0
353	20230907	131900	172322408	1950	1950	1950	1950	0
354	20230907	131800	172322408	1950	1950	1950	1950	586
355	20230907	131700	171179708	1953	1953	1953	1953	0
356	20230907	131600	171179708	1953	1953	1953	1953	0
357	20230907	131500	171179708	1953	1953	1953	1953	0
358	20230907	131400	171179708	1953	1953	1953	1953	0
359	20230907	131300	171179708	1953	1953	1953	1953	4
360	20230907	131200	171171896	1950	1950	1950	1950	743
361	20230907	131100	169723046	1954	1954	1954	1954	0
362	20230907	131000	169723046	1954	1954	1954	1954	400
363	20230907	130900	168941446	1954	1954	1954	1954	0
364	20230907	130800	168941446	1954	1954	1954	1954	0
365	20230907	130700	168941446	1954	1954	1954	1954	0
366	20230907	130600	168941446	1954	1954	1954	1954	0
367	20230907	130500	168941446	1954	1954	1954	1954	4
368	20230907	130400	168933630	1951	1951	1951	1951	0
369	20230907	130300	168933630	1951	1954	1954	1951	38
370	20230907	130200	168859480	1951	1951	1951	1951	0
371	20230907	130100	168859480	1951	1951	1951	1951	0
372	20230907	130000	168859480	1951	1951	1951	1951	3
373	20230907	125900	168853627	1955	1955	1955	1955	0
374	20230907	125800	168853627	1955	1955	1955	1955	0
375	20230907	125700	168853627	1955	1955	1955	1955	3
376	20230907	125600	168847762	1952	1952	1952	1952	0
377	20230907	125500	168847762	1952	1955	1955	1952	102
378	20230907	125400	168648652	1950	1950	1950	1950	0
379	20230907	125300	168648652	1950	1951	1951	1950	2068
380	20230907	125200	164615984	1952	1952	1952	1952	0
381	20230907	125100	164615984	1952	1952	1952	1952	100
382	20230907	125000	164420784	1952	1952	1952	1950	1779
383	20230907	124900	160951312	1952	1952	1952	1952	1
384	20230907	124800	160949360	1956	1956	1956	1956	0
385	20230907	124700	160949360	1956	1956	1956	1956	0
386	20230907	124600	160949360	1956	1956	1956	1956	0
387	20230907	124500	160949360	1956	1956	1956	1956	1
388	20230907	124400	160947404	1956	1956	1956	1956	0
389	20230907	124300	160947404	1956	1956	1956	1956	0
390	20230907	124200	160947404	1956	1956	1956	1956	9
391	20230907	124100	160929800	1956	1956	1956	1956	0
392	20230907	124000	160929800	1956	1956	1956	1956	5
393	20230907	123900	160920020	1957	1957	1957	1957	0
394	20230907	123800	160920020	1957	1957	1957	1957	0
395	20230907	123700	160920020	1957	1957	1957	1957	0
396	20230907	123600	160920020	1957	1957	1957	1957	0
397	20230907	123500	160920020	1957	1957	1957	1957	0
398	20230907	123400	160920020	1957	1951	1957	1951	10
399	20230907	123300	160900473	1950	1952	1952	1950	252
400	20230907	123200	160408647	1952	1952	1957	1952	68
401	20230907	123100	160275901	1957	1957	1957	1957	0
402	20230907	123000	160275901	1957	1957	1957	1957	2348
403	20230907	122900	155680865	1958	1957	1958	1957	552
404	20230907	122800	154600600	1958	1958	1958	1958	7
405	20230907	122700	154586894	1951	1951	1951	1951	969
406	20230907	122600	152696375	1950	1955	1955	1950	238
407	20230907	122500	152232047	1961	1961	1961	1961	0
408	20230907	122400	152232047	1961	1961	1961	1961	0
409	20230907	122300	152232047	1961	1961	1961	1961	0
410	20230907	122200	152232047	1961	1961	1961	1961	0
411	20230907	122100	152232047	1961	1961	1961	1961	0
412	20230907	122000	152232047	1961	1961	1961	1961	0
413	20230907	121900	152232047	1961	1961	1961	1961	0
414	20230907	121800	152232047	1961	1961	1961	1961	2
415	20230907	121700	152228125	1963	1963	1963	1963	0
416	20230907	121600	152228125	1963	1963	1963	1963	0
417	20230907	121500	152228125	1963	1963	1963	1963	10
418	20230907	121400	152208495	1964	1964	1964	1964	2
419	20230907	121300	152204567	1960	1960	1960	1960	26
420	20230907	121200	152153607	1964	1964	1964	1964	0
421	20230907	121100	152153607	1964	1964	1964	1964	0
422	20230907	121000	152153607	1964	1964	1964	1964	0
423	20230907	120900	152153607	1964	1954	1964	1954	3
424	20230907	120800	152147725	1963	1963	1963	1963	200
425	20230907	120700	151755125	1963	1963	1963	1955	15
426	20230907	120600	151725752	1950	1950	1950	1948	428
427	20230907	120500	150891516	1947	1969	1969	1946	2981
428	20230907	120400	145060373	1967	1967	1967	1965	522
429	20230907	120300	144034599	1967	1970	1970	1967	359
430	20230907	120200	143328209	1970	1973	1973	1970	229
431	20230907	120100	142877073	1974	1974	1977	1974	121
432	20230907	120000	142637919	1974	1974	1978	1974	40
433	20230907	115900	142558955	1970	1971	1971	1970	190
434	20230907	115800	142184634	1975	1981	1982	1975	3019
435	20230907	115700	136202150	1982	1982	1982	1982	0
436	20230907	115600	136202150	1982	1971	1982	1971	101
437	20230907	115500	136003068	1967	1971	1971	1967	383
438	20230907	115400	135249621	1968	1968	1982	1967	873
439	20230907	115300	133525814	1982	2010	2025	1967	6679
440	20230907	115200	120191990	2025	1965	2030	1955	11268
441	20230907	115100	97561506	1970	1943	1970	1943	5000
442	20230907	115000	87764643	1944	1944	1944	1944	0
443	20230907	114900	87764643	1944	1944	1944	1944	0
444	20230907	114800	87764643	1944	1944	1944	1944	0
445	20230907	114700	87764643	1944	1944	1944	1944	0
446	20230907	114600	87764643	1944	1944	1944	1944	2
447	20230907	114500	87760755	1944	1944	1944	1944	8
448	20230907	114400	87745203	1944	1945	1945	1944	4
449	20230907	114300	87737426	1949	1949	1949	1949	0
450	20230907	114200	87737426	1949	1944	1949	1944	103
451	20230907	114100	87536694	1949	1944	1949	1944	94
452	20230907	114000	87353917	1949	1949	1949	1949	0
453	20230907	113900	87353917	1949	1949	1949	1949	0
454	20230907	113800	87353917	1949	1949	1949	1949	0
455	20230907	113700	87353917	1949	1949	1949	1949	0
456	20230907	113600	87353917	1949	1949	1949	1949	0
457	20230907	113500	87353917	1949	1949	1949	1949	0
458	20230907	113400	87353917	1949	1949	1949	1949	0
459	20230907	113300	87353917	1949	1949	1949	1949	1
460	20230907	113200	87351968	1934	1934	1934	1934	0
461	20230907	113100	87351968	1934	1934	1934	1934	2
462	20230907	113000	87348100	1934	1939	1963	1934	830
463	20230907	112900	85727193	1939	1939	1939	1939	0
464	20230907	112800	85727193	1939	1939	1939	1939	1499
465	20230907	112700	82820632	1939	1939	1939	1939	1501
466	20230907	112600	79910193	1939	1939	1939	1939	0
467	20230907	112500	79910193	1939	1940	1940	1939	2
468	20230907	112400	79906314	1935	1935	1935	1935	227
469	20230907	112300	79467069	1935	1935	1935	1935	0
470	20230907	112200	79467069	1935	1935	1935	1935	1
471	20230907	112100	79465134	1922	1922	1922	1922	0
472	20230907	112000	79465134	1922	1922	1922	1922	0
473	20230907	111900	79465134	1922	1922	1922	1922	35
474	20230907	111800	79397864	1922	1922	1922	1922	0
475	20230907	111700	79397864	1922	1922	1922	1922	19
476	20230907	111600	79361346	1922	1922	1922	1922	0
477	20230907	111500	79361346	1922	1922	1922	1922	0
478	20230907	111400	79361346	1922	1922	1922	1922	0
479	20230907	111300	79361346	1922	1922	1922	1922	19
480	20230907	111200	79324828	1919	1919	1919	1919	1054
481	20230907	111100	77302202	1915	1915	1915	1915	0
482	20230907	111000	77302202	1915	1915	1915	1915	0
483	20230907	110900	77302202	1915	1914	1915	1914	553
484	20230907	110800	76243517	1914	1914	1914	1914	0
485	20230907	110700	76243517	1914	1914	1914	1914	0
486	20230907	110600	76243517	1914	1910	1914	1910	590
487	20230907	110500	75116613	1910	1911	1911	1910	269
488	20230907	110400	74602815	1910	1910	1910	1910	0
489	20230907	110300	74602815	1910	1910	1910	1910	0
490	20230907	110200	74602815	1910	1910	1910	1910	0
491	20230907	110100	74602815	1910	1910	1910	1910	304
492	20230907	110000	74022175	1910	1913	1913	1910	2000
493	20230907	105900	70201905	1914	1914	1914	1914	10
494	20230907	105800	70182765	1914	1914	1914	1914	0
495	20230907	105700	70182765	1914	1914	1914	1914	1
496	20230907	105600	70180851	1914	1914	1914	1914	0
497	20230907	105500	70180851	1914	1914	1914	1914	1
498	20230907	105400	70178937	1913	1913	1913	1913	0
499	20230907	105300	70178937	1913	1914	1914	1913	31
500	20230907	105200	70119604	1914	1914	1914	1914	0
501	20230907	105100	70119604	1914	1914	1914	1914	0
502	20230907	105000	70119604	1914	1914	1914	1914	0
503	20230907	104900	70119604	1914	1914	1914	1914	3
504	20230907	104800	70113862	1913	1913	1913	1913	199
505	20230907	104700	69733175	1913	1913	1913	1913	0
506	20230907	104600	69733175	1913	1913	1913	1913	101
507	20230907	104500	69539962	1910	1910	1910	1910	0
508	20230907	104400	69539962	1910	1910	1910	1910	166
509	20230907	104300	69222902	1910	1910	1910	1910	36
510	20230907	104200	69154142	1910	1909	1910	1909	22
511	20230907	104100	69112123	1908	1908	1908	1908	830
512	20230907	104000	67528483	1908	1908	1908	1908	86
513	20230907	103900	67364395	1908	1908	1908	1908	84
514	20230907	103800	67204123	1908	1908	1908	1908	43
515	20230907	103700	67122079	1908	1908	1908	1908	0
516	20230907	103600	67122079	1908	1908	1908	1908	0
517	20230907	103500	67122079	1908	1908	1908	1908	3
518	20230907	103400	67116355	1908	1908	1908	1908	3
519	20230907	103300	67110631	1907	1908	1908	1907	100
520	20230907	103200	66919835	1908	1908	1908	1908	2
521	20230907	103100	66916019	1908	1909	1910	1908	63
522	20230907	103000	66795744	1910	1910	1910	1910	0
523	20230907	102900	66795744	1910	1910	1910	1910	0
524	20230907	102800	66795744	1910	1910	1910	1910	19
525	20230907	102700	66759454	1910	1910	1910	1910	0
526	20230907	102600	66759454	1910	1910	1910	1910	0
527	20230907	102500	66759454	1910	1910	1910	1910	0
528	20230907	102400	66759454	1910	1910	1910	1910	17
529	20230907	102300	66726984	1910	1910	1910	1910	26
530	20230907	102200	66677324	1907	1907	1907	1907	0
531	20230907	102100	66677324	1907	1907	1907	1907	0
532	20230907	102000	66677324	1907	1910	1910	1907	671
533	20230907	101900	65397427	1910	1910	1910	1910	0
534	20230907	101800	65397427	1910	1910	1910	1910	143
535	20230907	101700	65124297	1910	1910	1910	1910	0
536	20230907	101600	65124297	1910	1910	1910	1910	0
537	20230907	101500	65124297	1910	1910	1910	1910	4
538	20230907	101400	65116657	1910	1910	1910	1910	0
539	20230907	101300	65116657	1910	1910	1910	1910	500
540	20230907	101200	64161657	1910	1910	1910	1910	0
541	20230907	101100	64161657	1910	1910	1910	1910	29
542	20230907	101000	64106267	1910	1910	1910	1910	0
543	20230907	100900	64106267	1910	1910	1910	1910	0
544	20230907	100800	64106267	1910	1910	1910	1910	43
545	20230907	100700	64024137	1910	1910	1910	1910	592
546	20230907	100600	62893417	1909	1909	1909	1909	5
547	20230907	100500	62883872	1905	1905	1905	1905	0
548	20230907	100400	62883872	1905	1905	1905	1905	0
549	20230907	100300	62883872	1905	1909	1909	1905	2000
550	20230907	100200	59072072	1910	1910	1910	1910	465
551	20230907	100100	58183922	1910	1910	1910	1910	2
552	20230907	100000	58180102	1910	1910	1910	1910	0
553	20230907	095900	58180102	1910	1910	1910	1910	0
554	20230907	095800	58180102	1910	1910	1910	1910	43
555	20230907	095700	58097972	1909	1909	1910	1909	1438
556	20230907	095600	55351427	1909	1909	1909	1909	3
557	20230907	095500	55345700	1910	1910	1910	1910	30
558	20230907	095400	55288400	1910	1913	1913	1910	2080
559	20230907	095300	51313401	1914	1914	1914	1914	100
560	20230907	095200	51122001	1918	1918	1918	1918	50
561	20230907	095100	51026101	1920	1920	1920	1920	0
562	20230907	095000	51026101	1920	1922	1922	1920	3553
563	20230907	094900	44201021	1925	1925	1925	1925	355
564	20230907	094800	43517646	1935	1935	1935	1935	0
565	20230907	094700	43517646	1935	1935	1935	1935	0
566	20230907	094600	43517646	1935	1935	1935	1935	0
567	20230907	094500	43517646	1935	1935	1935	1935	0
568	20230907	094400	43517646	1935	1935	1935	1935	0
569	20230907	094300	43517646	1935	1935	1935	1935	0
570	20230907	094200	43517646	1935	1935	1935	1935	0
571	20230907	094100	43517646	1935	1935	1935	1935	546
572	20230907	094000	42461136	1935	1935	1935	1935	1
573	20230907	093900	42459201	1935	1935	1935	1935	1
574	20230907	093800	42457266	1935	1935	1935	1935	1
575	20230907	093700	42455331	1935	1935	1935	1935	2
576	20230907	093600	42451461	1935	1935	1935	1935	1
577	20230907	093500	42449526	1935	1930	1935	1930	209
578	20230907	093400	42046146	1935	1930	1935	1930	250
579	20230907	093300	41563636	1930	1930	1930	1930	17
580	20230907	093200	41530826	1930	1930	1930	1930	17
581	20230907	093100	41498016	1930	1930	1930	1930	4
582	20230907	093000	41490296	1930	1930	1930	1930	1
583	20230907	092900	41488366	1930	1929	1930	1929	3
584	20230907	092800	41482577	1929	1929	1929	1929	1
585	20230907	092700	41480648	1932	1933	1933	1922	1502
586	20230907	092600	38593783	1933	1933	1933	1933	1
587	20230907	092500	38591850	1933	1933	1933	1933	1
588	20230907	092400	38589917	1934	1934	1934	1934	2
589	20230907	092300	38586049	1925	1926	1926	1921	1043
590	20230907	092200	36580741	1924	1924	1924	1924	0
591	20230907	092100	36580741	1924	1924	1924	1924	0
592	20230907	092000	36580741	1924	1924	1928	1921	2731
593	20230907	091900	31327397	1921	1924	1924	1921	5319
594	20230907	091800	21105996	1927	1928	1928	1927	589
595	20230907	091700	19970904	1928	1928	1928	1928	747
596	20230907	091600	18530688	1928	1928	1928	1928	0
597	20230907	091500	18530688	1928	1930	1930	1928	9
598	20230907	091400	18513332	1929	1929	1929	1929	0
599	20230907	091300	18513332	1929	1930	1930	1929	408
600	20230907	091200	17726206	1936	1944	1944	1936	1578
601	20230907	091100	14668187	1937	1937	1937	1937	0
602	20230907	091000	14668187	1937	1937	1937	1937	0
603	20230907	090900	14668187	1937	1937	1937	1937	103
604	20230907	090800	14468676	1937	1930	1937	1929	1480
605	20230907	090700	11603412	1928	1933	1933	1928	536
606	20230907	090600	10568906	1937	1937	1937	1937	0
607	20230907	090500	10568906	1937	1937	1937	1937	8
608	20230907	090400	10553410	1938	1942	1942	1938	93
609	20230907	090300	10373114	1942	1945	1945	1942	84
610	20230907	090200	10209815	1940	1940	1940	1940	23
611	20230907	090100	10165195	1937	1933	1937	1933	967
612	20230907	090000	8295625	1933	1901	1933	1901	4321