KissMeData/047770/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	191900	498820073	1925	1925	1925	1925	8131
3	20230907	191800	498820073	1925	1925	1925	1925	0
4	20230907	191700	498820073	1925	1925	1925	1925	0
5	20230907	191600	498820073	1925	1925	1925	1925	0
6	20230907	191500	498820073	1925	1925	1925	1925	0
7	20230907	191400	498820073	1925	1925	1925	1925	0
8	20230907	191300	498820073	1925	1925	1925	1925	0
9	20230907	191200	498820073	1925	1925	1925	1925	0
10	20230907	191100	498820073	1925	1925	1925	1925	0
11	20230907	191000	498820073	1925	1925	1925	1925	0
12	20230907	190900	498820073	1925	1925	1925	1925	0
13	20230907	190800	498820073	1925	1925	1925	1925	0
14	20230907	190700	498820073	1925	1925	1925	1925	0
15	20230907	190600	498820073	1925	1925	1925	1925	0
16	20230907	190500	498820073	1925	1925	1925	1925	0
17	20230907	190400	498820073	1925	1925	1925	1925	0
18	20230907	190300	498820073	1925	1925	1925	1925	0
19	20230907	190200	498820073	1925	1925	1925	1925	0
20	20230907	190100	498820073	1925	1925	1925	1925	0
21	20230907	190000	498820073	1925	1925	1925	1925	0
22	20230907	185900	498820073	1925	1925	1925	1925	0
23	20230907	185800	498820073	1925	1925	1925	1925	0
24	20230907	185700	498820073	1925	1925	1925	1925	0
25	20230907	185600	498820073	1925	1925	1925	1925	0
26	20230907	185500	498820073	1925	1925	1925	1925	0
27	20230907	185400	498820073	1925	1925	1925	1925	0
28	20230907	185300	498820073	1925	1925	1925	1925	0
29	20230907	185200	498820073	1925	1925	1925	1925	0
30	20230907	185100	498820073	1925	1925	1925	1925	0
31	20230907	185000	498820073	1925	1925	1925	1925	0
32	20230907	184900	498820073	1925	1925	1925	1925	8131
33	20230907	184800	498820073	1925	1925	1925	1925	0
34	20230907	184700	498820073	1925	1925	1925	1925	0
35	20230907	184600	498820073	1925	1925	1925	1925	0
36	20230907	184500	498820073	1925	1925	1925	1925	0
37	20230907	184400	498820073	1925	1925	1925	1925	0
38	20230907	184300	498820073	1925	1925	1925	1925	0
39	20230907	184200	498820073	1925	1925	1925	1925	0
40	20230907	184100	498820073	1925	1925	1925	1925	0
41	20230907	184000	498820073	1925	1925	1925	1925	0
42	20230907	183900	498820073	1925	1925	1925	1925	0
43	20230907	183800	498820073	1925	1925	1925	1925	0
44	20230907	183700	498820073	1925	1925	1925	1925	0
45	20230907	183600	498820073	1925	1925	1925	1925	0
46	20230907	183500	498820073	1925	1925	1925	1925	0
47	20230907	183400	498820073	1925	1925	1925	1925	0
48	20230907	183300	498820073	1925	1925	1925	1925	0
49	20230907	183200	498820073	1925	1925	1925	1925	0
50	20230907	183100	498820073	1925	1925	1925	1925	0
51	20230907	183000	498820073	1925	1925	1925	1925	0
52	20230907	182900	498820073	1925	1925	1925	1925	0
53	20230907	182800	498820073	1925	1925	1925	1925	0
54	20230907	182700	498820073	1925	1925	1925	1925	0
55	20230907	182600	498820073	1925	1925	1925	1925	0
56	20230907	182500	498820073	1925	1925	1925	1925	0
57	20230907	182400	498820073	1925	1925	1925	1925	0
58	20230907	182300	498820073	1925	1925	1925	1925	0
59	20230907	182200	498820073	1925	1925	1925	1925	0
60	20230907	182100	498820073	1925	1925	1925	1925	0
61	20230907	182000	498820073	1925	1925	1925	1925	0
62	20230907	181900	498820073	1925	1925	1925	1925	8131
63	20230907	181800	498820073	1925	1925	1925	1925	0
64	20230907	181700	498820073	1925	1925	1925	1925	0
65	20230907	181600	498820073	1925	1925	1925	1925	0
66	20230907	181500	498820073	1925	1925	1925	1925	0
67	20230907	181400	498820073	1925	1925	1925	1925	0
68	20230907	181300	498820073	1925	1925	1925	1925	0
69	20230907	181200	498820073	1925	1925	1925	1925	0
70	20230907	181100	498820073	1925	1925	1925	1925	0
71	20230907	181000	498820073	1925	1925	1925	1925	0
72	20230907	180900	498820073	1925	1925	1925	1925	0
73	20230907	180800	498820073	1925	1925	1925	1925	0
74	20230907	180700	498820073	1925	1925	1925	1925	0
75	20230907	180600	498820073	1925	1925	1925	1925	0
76	20230907	180500	498820073	1925	1925	1925	1925	0
77	20230907	180400	498820073	1925	1925	1925	1925	0
78	20230907	180300	498820073	1925	1925	1925	1925	0
79	20230907	180200	498820073	1925	1925	1925	1925	0
80	20230907	180100	498820073	1925	1925	1925	1925	0
81	20230907	180000	498820073	1925	1925	1925	1925	0
82	20230907	175900	498820073	1925	1925	1925	1925	0
83	20230907	175800	498820073	1925	1925	1925	1925	0
84	20230907	175700	498820073	1925	1925	1925	1925	0
85	20230907	175600	498820073	1925	1925	1925	1925	0
86	20230907	175500	498820073	1925	1925	1925	1925	0
87	20230907	175400	498820073	1925	1925	1925	1925	0
88	20230907	175300	498820073	1925	1925	1925	1925	0
89	20230907	175200	498820073	1925	1925	1925	1925	0
90	20230907	175100	498820073	1925	1925	1925	1925	0
91	20230907	175000	498820073	1925	1925	1925	1925	0
92	20230907	174900	498820073	1925	1925	1925	1925	8131
93	20230907	174800	498820073	1925	1925	1925	1925	0
94	20230907	174700	498820073	1925	1925	1925	1925	0
95	20230907	174600	498820073	1925	1925	1925	1925	0
96	20230907	174500	498820073	1925	1925	1925	1925	0
97	20230907	174400	498820073	1925	1925	1925	1925	0
98	20230907	174300	498820073	1925	1925	1925	1925	0
99	20230907	174200	498820073	1925	1925	1925	1925	0
100	20230907	174100	498820073	1925	1925	1925	1925	0
101	20230907	174000	498820073	1925	1925	1925	1925	0
102	20230907	173900	498820073	1925	1925	1925	1925	0
103	20230907	173800	498820073	1925	1925	1925	1925	0
104	20230907	173700	498820073	1925	1925	1925	1925	0
105	20230907	173600	498820073	1925	1925	1925	1925	0
106	20230907	173500	498820073	1925	1925	1925	1925	0
107	20230907	173400	498820073	1925	1925	1925	1925	0
108	20230907	173300	498820073	1925	1925	1925	1925	0
109	20230907	173200	498820073	1925	1925	1925	1925	0
110	20230907	173100	498820073	1925	1925	1925	1925	0
111	20230907	173000	498820073	1925	1925	1925	1925	0
112	20230907	172900	498820073	1925	1925	1925	1925	0
113	20230907	172800	498820073	1925	1925	1925	1925	0
114	20230907	172700	498820073	1925	1925	1925	1925	0
115	20230907	172600	498820073	1925	1925	1925	1925	0
116	20230907	172500	498820073	1925	1925	1925	1925	0
117	20230907	172400	498820073	1925	1925	1925	1925	0
118	20230907	172300	498820073	1925	1925	1925	1925	0
119	20230907	172200	498820073	1925	1925	1925	1925	0
120	20230907	172100	498820073	1925	1925	1925	1925	0
121	20230907	172000	498820073	1925	1925	1925	1925	0
122	20230907	171900	498820073	1925	1925	1925	1925	8131
123	20230907	171800	498820073	1925	1925	1925	1925	0
124	20230907	171700	498820073	1925	1925	1925	1925	0
125	20230907	171600	498820073	1925	1925	1925	1925	0
126	20230907	171500	498820073	1925	1925	1925	1925	0
127	20230907	171400	498820073	1925	1925	1925	1925	0
128	20230907	171300	498820073	1925	1925	1925	1925	0
129	20230907	171200	498820073	1925	1925	1925	1925	0
130	20230907	171100	498820073	1925	1925	1925	1925	0
131	20230907	171000	498820073	1925	1925	1925	1925	0
132	20230907	170900	498820073	1925	1925	1925	1925	0
133	20230907	170800	498820073	1925	1925	1925	1925	0
134	20230907	170700	498820073	1925	1925	1925	1925	0
135	20230907	170600	498820073	1925	1925	1925	1925	0
136	20230907	170500	498820073	1925	1925	1925	1925	0
137	20230907	170400	498820073	1925	1925	1925	1925	0
138	20230907	170300	498820073	1925	1925	1925	1925	0
139	20230907	170200	498820073	1925	1925	1925	1925	0
140	20230907	170100	498820073	1925	1925	1925	1925	0
141	20230907	170000	498820073	1925	1925	1925	1925	0
142	20230907	165900	498820073	1925	1925	1925	1925	0
143	20230907	165800	498820073	1925	1925	1925	1925	0
144	20230907	165700	498820073	1925	1925	1925	1925	0
145	20230907	165600	498820073	1925	1925	1925	1925	0
146	20230907	165500	498820073	1925	1925	1925	1925	0
147	20230907	165400	498820073	1925	1925	1925	1925	0
148	20230907	165300	498820073	1925	1925	1925	1925	0
149	20230907	165200	498820073	1925	1925	1925	1925	0
150	20230907	165100	498820073	1925	1925	1925	1925	0
151	20230907	165000	498820073	1925	1925	1925	1925	0
152	20230907	164900	498820073	1925	1925	1925	1925	8131
153	20230907	164800	498820073	1925	1925	1925	1925	0
154	20230907	164700	498820073	1925	1925	1925	1925	0
155	20230907	164600	498820073	1925	1925	1925	1925	0
156	20230907	164500	498820073	1925	1925	1925	1925	0
157	20230907	164400	498820073	1925	1925	1925	1925	0
158	20230907	164300	498820073	1925	1925	1925	1925	0
159	20230907	164200	498820073	1925	1925	1925	1925	0
160	20230907	164100	498820073	1925	1925	1925	1925	0
161	20230907	164000	498820073	1925	1925	1925	1925	0
162	20230907	163900	498820073	1925	1925	1925	1925	0
163	20230907	163800	498820073	1925	1925	1925	1925	0
164	20230907	163700	498820073	1925	1925	1925	1925	0
165	20230907	163600	498820073	1925	1925	1925	1925	0
166	20230907	163500	498820073	1925	1925	1925	1925	0
167	20230907	163400	498820073	1925	1925	1925	1925	0
168	20230907	163300	498820073	1925	1925	1925	1925	0
169	20230907	163200	498820073	1925	1925	1925	1925	0
170	20230907	163100	498820073	1925	1925	1925	1925	0
171	20230907	163000	498820073	1925	1925	1925	1925	0
172	20230907	162900	498820073	1925	1925	1925	1925	0
173	20230907	162800	498820073	1925	1925	1925	1925	0
174	20230907	162700	498820073	1925	1925	1925	1925	0
175	20230907	162600	498820073	1925	1925	1925	1925	0
176	20230907	162500	498820073	1925	1925	1925	1925	0
177	20230907	162400	498820073	1925	1925	1925	1925	0
178	20230907	162300	498820073	1925	1925	1925	1925	0
179	20230907	162200	498820073	1925	1925	1925	1925	0
180	20230907	162100	498820073	1925	1925	1925	1925	0
181	20230907	162000	498820073	1925	1925	1925	1925	0
182	20230907	161900	498820073	1925	1925	1925	1925	8131
183	20230907	161800	498820073	1925	1925	1925	1925	0
184	20230907	161700	498820073	1925	1925	1925	1925	0
185	20230907	161600	498820073	1925	1925	1925	1925	0
186	20230907	161500	498820073	1925	1925	1925	1925	0
187	20230907	161400	498820073	1925	1925	1925	1925	0
188	20230907	161300	498820073	1925	1925	1925	1925	0
189	20230907	161200	498820073	1925	1925	1925	1925	0
190	20230907	161100	498820073	1925	1925	1925	1925	0
191	20230907	161000	498820073	1925	1925	1925	1925	0
192	20230907	160900	498820073	1925	1925	1925	1925	0
193	20230907	160800	498820073	1925	1925	1925	1925	0
194	20230907	160700	498820073	1925	1925	1925	1925	0
195	20230907	160600	498820073	1925	1925	1925	1925	0
196	20230907	160500	498820073	1925	1925	1925	1925	0
197	20230907	160400	498820073	1925	1925	1925	1925	0
198	20230907	160300	498820073	1925	1925	1925	1925	0
199	20230907	160200	498820073	1925	1925	1925	1925	0
200	20230907	160100	498820073	1925	1925	1925	1925	0
201	20230907	160000	498820073	1925	1925	1925	1925	0
202	20230907	155900	498820073	1925	1925	1925	1925	0
203	20230907	155800	498820073	1925	1925	1925	1925	0
204	20230907	155700	498820073	1925	1925	1925	1925	0
205	20230907	155600	498820073	1925	1925	1925	1925	0
206	20230907	155500	498820073	1925	1925	1925	1925	0
207	20230907	155400	498820073	1925	1925	1925	1925	0
208	20230907	155300	498820073	1925	1925	1925	1925	0
209	20230907	155200	498820073	1925	1925	1925	1925	0
210	20230907	155100	498820073	1925	1925	1925	1925	0
211	20230907	155000	498820073	1925	1925	1925	1925	0
212	20230907	154900	498820073	1925	1925	1925	1925	8131
213	20230907	154800	498820073	1925	1925	1925	1925	0
214	20230907	154700	498820073	1925	1925	1925	1925	0
215	20230907	154600	498820073	1925	1925	1925	1925	0
216	20230907	154500	498820073	1925	1925	1925	1925	0
217	20230907	154400	498820073	1925	1925	1925	1925	0
218	20230907	154300	498820073	1925	1925	1925	1925	0
219	20230907	154200	498820073	1925	1925	1925	1925	0
220	20230907	154100	498820073	1925	1925	1925	1925	0
221	20230907	154000	498820073	1925	1925	1925	1925	0
222	20230907	153900	498820073	1925	1925	1925	1925	0
223	20230907	153800	498820073	1925	1925	1925	1925	0
224	20230907	153700	498820073	1925	1925	1925	1925	0
225	20230907	153600	498820073	1925	1925	1925	1925	0
226	20230907	153500	498820073	1925	1925	1925	1925	0
227	20230907	153400	498820073	1925	1925	1925	1925	0
228	20230907	153300	498820073	1925	1925	1925	1925	0
229	20230907	153200	498820073	1925	1925	1925	1925	0
230	20230907	153100	498820073	1925	1925	1925	1925	0
231	20230907	153000	498820073	1925	1925	1925	1925	8131
232	20230907	152900	483167898	1924	1924	1924	1924	0
233	20230907	152800	483167898	1924	1924	1924	1924	0
234	20230907	152700	483167898	1924	1924	1924	1924	0
235	20230907	152600	483167898	1924	1924	1924	1924	0
236	20230907	152500	483167898	1924	1924	1924	1924	0
237	20230907	152400	483167898	1924	1924	1924	1924	0
238	20230907	152300	483167898	1924	1924	1924	1924	0
239	20230907	152200	483167898	1924	1924	1924	1924	0
240	20230907	152100	483167898	1924	1924	1924	1924	0
241	20230907	152000	483167898	1924	1924	1924	1924	0
242	20230907	151900	483167898	1924	1925	1925	1923	4204
243	20230907	151800	475081238	1927	1924	1927	1924	4
244	20230907	151700	475073539	1924	1930	1930	1924	94
245	20230907	151600	474892143	1930	1928	1930	1927	6
246	20230907	151500	474880574	1930	1929	1930	1929	20
247	20230907	151400	474841983	1930	1930	1930	1930	100
248	20230907	151300	474648983	1930	1930	1930	1930	0
249	20230907	151200	474648983	1930	1930	1930	1930	1
250	20230907	151100	474647053	1934	1923	1934	1923	981
251	20230907	151000	472760579	1923	1927	1927	1923	9020
252	20230907	150900	455410925	1929	1929	1929	1929	0
253	20230907	150800	455410925	1929	1927	1929	1927	726
254	20230907	150700	454011921	1929	1929	1929	1929	0
255	20230907	150600	454011921	1929	1932	1932	1929	2
256	20230907	150500	454008060	1924	1924	1924	1924	0
257	20230907	150400	454008060	1924	1924	1924	1924	1998
258	20230907	150300	450163908	1932	1932	1932	1932	0
259	20230907	150200	450163908	1932	1932	1932	1932	0
260	20230907	150100	450163908	1932	1932	1932	1932	4
261	20230907	150000	450156180	1932	1932	1932	1932	0
262	20230907	145900	450156180	1932	1932	1932	1932	0
263	20230907	145800	450156180	1932	1932	1932	1932	0
264	20230907	145700	450156180	1932	1932	1932	1932	0
265	20230907	145600	450156180	1932	1932	1932	1932	0
266	20230907	145500	450156180	1932	1932	1932	1932	0
267	20230907	145400	450156180	1932	1924	1932	1924	77
268	20230907	145300	450008016	1932	1932	1932	1932	1
269	20230907	145200	450006084	1923	1923	1923	1923	724
270	20230907	145100	448613832	1932	1932	1932	1932	1
271	20230907	145000	448611900	1922	1924	1924	1922	6112
272	20230907	144900	436863524	1932	1932	1932	1932	0
273	20230907	144800	436863524	1932	1932	1932	1932	2
274	20230907	144700	436859660	1922	1922	1922	1922	523
275	20230907	144600	435854454	1922	1927	1927	1922	15544
276	20230907	144500	405939587	1934	1929	1934	1929	2
277	20230907	144400	405935724	1930	1930	1930	1930	49
278	20230907	144300	405841154	1930	1930	1930	1930	0
279	20230907	144200	405841154	1930	1930	1930	1930	0
280	20230907	144100	405841154	1930	1930	1930	1930	0
281	20230907	144000	405841154	1930	1930	1930	1930	1
282	20230907	143900	405839224	1930	1930	1930	1930	0
283	20230907	143800	405839224	1930	1930	1930	1930	0
284	20230907	143700	405839224	1930	1930	1930	1930	117
285	20230907	143600	405613414	1930	1933	1933	1930	3945
286	20230907	143500	397991710	1933	1933	1933	1933	1
287	20230907	143400	397989777	1934	1935	1935	1934	51
288	20230907	143300	397891103	1936	1936	1936	1936	2
289	20230907	143200	397887231	1933	1933	1933	1933	0
290	20230907	143100	397887231	1933	1933	1933	1933	0
291	20230907	143000	397887231	1933	1933	1933	1933	0
292	20230907	142900	397887231	1933	1934	1934	1933	4
293	20230907	142800	397879498	1936	1936	1936	1936	0
294	20230907	142700	397879498	1936	1936	1936	1936	102
295	20230907	142600	397682026	1934	1934	1934	1934	1
296	20230907	142500	397680092	1936	1936	1936	1936	0
297	20230907	142400	397680092	1936	1934	1936	1934	21
298	20230907	142300	397639458	1934	1934	1934	1934	27
299	20230907	142200	397587240	1934	1934	1934	1933	1382
300	20230907	142100	394914511	1934	1933	1934	1933	14
301	20230907	142000	394887446	1934	1934	1934	1934	297
302	20230907	141900	394313048	1934	1933	1934	1933	8
303	20230907	141800	394297583	1934	1933	1934	1933	126
304	20230907	141700	394053974	1933	1933	1933	1933	73
305	20230907	141600	393912865	1934	1933	1934	1933	1986
306	20230907	141500	390072022	1934	1932	1934	1932	14
307	20230907	141400	390044968	1932	1932	1932	1932	294
308	20230907	141300	389476960	1932	1932	1932	1932	0
309	20230907	141200	389476960	1932	1932	1932	1932	0
310	20230907	141100	389476960	1932	1932	1932	1932	0
311	20230907	141000	389476960	1932	1932	1932	1932	0
312	20230907	140900	389476960	1932	1932	1932	1932	0
313	20230907	140800	389476960	1932	1932	1932	1932	0
314	20230907	140700	389476960	1932	1925	1932	1925	524
315	20230907	140600	388468253	1925	1925	1925	1925	0
316	20230907	140500	388468253	1925	1937	1937	1925	18536
317	20230907	140400	352666542	1937	1937	1937	1937	4136
318	20230907	140300	344655110	1937	1936	1937	1934	2748
319	20230907	140200	339335347	1936	1937	1937	1936	38
320	20230907	140100	339261768	1937	1937	1937	1937	119
321	20230907	140000	339031265	1937	1937	1937	1937	906
322	20230907	135900	337276343	1937	1938	1938	1937	2254
323	20230907	135800	332908900	1938	1938	1938	1938	40
324	20230907	135700	332831380	1938	1939	1939	1938	1043
325	20230907	135600	330809015	1945	1945	1945	1944	70
326	20230907	135500	330672866	1945	1945	1945	1945	5
327	20230907	135400	330663141	1945	1945	1945	1945	0
328	20230907	135300	330663141	1945	1945	1945	1945	0
329	20230907	135200	330663141	1945	1945	1945	1945	21
330	20230907	135100	330622296	1938	1938	1938	1938	0
331	20230907	135000	330622296	1938	1938	1938	1938	0
332	20230907	134900	330622296	1938	1938	1938	1938	0
333	20230907	134800	330622296	1938	1938	1938	1938	0
334	20230907	134700	330622296	1938	1938	1938	1938	0
335	20230907	134600	330622296	1938	1938	1938	1938	0
336	20230907	134500	330622296	1938	1938	1938	1938	0
337	20230907	134400	330622296	1938	1938	1938	1938	0
338	20230907	134300	330622296	1938	1938	1938	1938	0
339	20230907	134200	330622296	1938	1939	1939	1938	3110
340	20230907	134100	324592116	1943	1943	1943	1943	0
341	20230907	134000	324592116	1943	1943	1943	1943	0
342	20230907	133900	324592116	1943	1943	1943	1943	0
343	20230907	133800	324592116	1943	1943	1943	1943	0
344	20230907	133700	324592116	1943	1943	1943	1943	0
345	20230907	133600	324592116	1943	1943	1943	1943	548
346	20230907	133500	323527352	1943	1943	1943	1943	0
347	20230907	133400	323527352	1943	1943	1943	1943	0
348	20230907	133300	323527352	1943	1943	1943	1943	0
349	20230907	133200	323527352	1943	1943	1943	1943	26
350	20230907	133100	323476834	1938	1938	1938	1938	786
351	20230907	133000	321953566	1938	1939	1939	1938	2021
352	20230907	132900	318034852	1939	1939	1939	1939	0
353	20230907	132800	318034852	1939	1939	1939	1939	10
354	20230907	132700	318015462	1940	1940	1940	1940	0
355	20230907	132600	318015462	1940	1940	1940	1940	281
356	20230907	132500	317470322	1939	1939	1939	1939	12
357	20230907	132400	317447054	1939	1939	1939	1939	66
358	20230907	132300	317319080	1940	1940	1940	1939	262
359	20230907	132200	316810857	1939	1940	1940	1939	1560
360	20230907	132100	313784503	1945	1945	1945	1945	0
361	20230907	132000	313784503	1945	1945	1945	1945	1
362	20230907	131900	313782558	1940	1940	1940	1940	10
363	20230907	131800	313763158	1945	1945	1945	1945	0
364	20230907	131700	313763158	1945	1945	1945	1945	0
365	20230907	131600	313763158	1945	1945	1945	1945	0
366	20230907	131500	313763158	1945	1939	1945	1939	2
367	20230907	131400	313759274	1944	1944	1944	1944	0
368	20230907	131300	313759274	1944	1944	1944	1944	200
369	20230907	131200	313370474	1944	1944	1944	1944	1
370	20230907	131100	313368530	1939	1939	1939	1939	0
371	20230907	131000	313368530	1939	1939	1939	1939	32
372	20230907	130900	313306482	1939	1937	1939	1937	643
373	20230907	130800	312060191	1939	1940	1940	1936	4255
374	20230907	130700	303807440	1941	1941	1941	1941	758
375	20230907	130600	302336162	1945	1941	1945	1941	862
376	20230907	130500	300662976	1942	1942	1945	1942	2859
377	20230907	130400	295110795	1946	1943	1946	1943	46
378	20230907	130300	295021399	1946	1946	1946	1946	7
379	20230907	130200	295007777	1947	1946	1947	1946	12
380	20230907	130100	294984424	1947	1948	1948	1947	308
381	20230907	130000	294384447	1948	1948	1948	1948	2
382	20230907	125900	294380551	1949	1949	1949	1949	150
383	20230907	125800	294088201	1951	1951	1951	1951	0
384	20230907	125700	294088201	1951	1951	1951	1950	310
385	20230907	125600	293483399	1952	1952	1952	1952	40
386	20230907	125500	293405319	1948	1942	1948	1942	52
387	20230907	125400	293304088	1942	1942	1945	1942	115
388	20230907	125300	293080458	1945	1942	1945	1942	14
389	20230907	125200	293053267	1945	1943	1945	1942	350
390	20230907	125100	292373231	1943	1943	1943	1943	3
391	20230907	125000	292367402	1943	1944	1944	1943	100
392	20230907	124900	292173097	1947	1947	1947	1947	0
393	20230907	124800	292173097	1947	1947	1947	1947	0
394	20230907	124700	292173097	1947	1944	1947	1944	4
395	20230907	124600	292165318	1944	1944	1944	1944	18
396	20230907	124500	292130326	1944	1944	1944	1944	68
397	20230907	124400	291998134	1944	1946	1946	1944	440
398	20230907	124300	291142458	1946	1948	1948	1946	59
399	20230907	124200	291027530	1948	1948	1948	1948	0
400	20230907	124100	291027530	1948	1948	1948	1948	10
401	20230907	124000	291008050	1946	1946	1946	1946	0
402	20230907	123900	291008050	1946	1946	1946	1946	0
403	20230907	123800	291008050	1946	1946	1946	1946	0
404	20230907	123700	291008050	1946	1946	1946	1946	0
405	20230907	123600	291008050	1946	1946	1946	1946	0
406	20230907	123500	291008050	1946	1946	1946	1946	0
407	20230907	123400	291008050	1946	1946	1946	1946	0
408	20230907	123300	291008050	1946	1945	1946	1945	5
409	20230907	123200	290998324	1948	1948	1948	1948	20
410	20230907	123100	290959364	1948	1948	1948	1948	0
411	20230907	123000	290959364	1948	1948	1948	1948	0
412	20230907	122900	290959364	1948	1948	1948	1948	0
413	20230907	122800	290959364	1948	1948	1948	1948	0
414	20230907	122700	290959364	1948	1948	1948	1948	1
415	20230907	122600	290957416	1942	1942	1942	1942	2
416	20230907	122500	290953532	1942	1942	1942	1942	0
417	20230907	122400	290953532	1942	1942	1942	1942	562
418	20230907	122300	289862128	1948	1948	1948	1948	1
419	20230907	122200	289860180	1941	1941	1941	1941	250
420	20230907	122100	289374930	1949	1949	1949	1949	0
421	20230907	122000	289374930	1949	1949	1949	1949	0
422	20230907	121900	289374930	1949	1949	1949	1949	1
423	20230907	121800	289372981	1942	1944	1944	1942	453
424	20230907	121700	288493104	1952	1952	1952	1952	0
425	20230907	121600	288493104	1952	1952	1952	1952	0
426	20230907	121500	288493104	1952	1952	1952	1952	1
427	20230907	121400	288491152	1944	1942	1944	1942	48
428	20230907	121300	288397884	1941	1941	1941	1941	160
429	20230907	121200	288087324	1941	1941	1941	1941	451
430	20230907	121100	287211933	1940	1940	1940	1940	0
431	20230907	121000	287211933	1940	1940	1940	1940	0
432	20230907	120900	287211933	1940	1941	1941	1940	4476
433	20230907	120800	278528442	1941	1950	1950	1941	5287
434	20230907	120700	268238842	1955	1955	1955	1955	1
435	20230907	120600	268236887	1949	1950	1950	1949	447
436	20230907	120500	267365518	1950	1955	1955	1950	101
437	20230907	120400	267168563	1949	1949	1949	1949	540
438	20230907	120300	266116103	1949	1951	1955	1949	14538
439	20230907	120200	237762106	1951	1951	1951	1951	200
440	20230907	120100	237371906	1951	1951	1951	1951	200
441	20230907	120000	236981706	1951	1954	1957	1951	8453
442	20230907	115900	220484757	1957	1957	1957	1957	0
443	20230907	115800	220484757	1957	1957	1957	1957	0
444	20230907	115700	220484757	1957	1954	1957	1954	28
445	20230907	115600	220430042	1954	1954	1954	1954	26
446	20230907	115500	220379238	1954	1954	1954	1954	720
447	20230907	115400	218972358	1954	1954	1954	1954	0
448	20230907	115300	218972358	1954	1954	1954	1954	323
449	20230907	115200	218341216	1954	1954	1954	1954	18
450	20230907	115100	218306044	1958	1958	1958	1958	500
451	20230907	115000	217327044	1958	1958	1958	1958	0
452	20230907	114900	217327044	1958	1958	1958	1958	0
453	20230907	114800	217327044	1958	1958	1958	1958	0
454	20230907	114700	217327044	1958	1958	1958	1958	0
455	20230907	114600	217327044	1958	1958	1958	1958	0
456	20230907	114500	217327044	1958	1958	1958	1958	1
457	20230907	114400	217325086	1955	1955	1955	1955	1
458	20230907	114300	217323131	1958	1958	1958	1958	0
459	20230907	114200	217323131	1958	1958	1958	1958	0
460	20230907	114100	217323131	1958	1958	1958	1958	0
461	20230907	114000	217323131	1958	1958	1958	1958	0
462	20230907	113900	217323131	1958	1958	1958	1958	0
463	20230907	113800	217323131	1958	1958	1958	1958	0
464	20230907	113700	217323131	1958	1958	1958	1955	26
465	20230907	113600	217272295	1954	1954	1954	1954	110
466	20230907	113500	217057355	1955	1955	1955	1955	1647
467	20230907	113400	213837470	1955	1958	1958	1955	10380
468	20230907	113300	193535350	1958	1960	1960	1958	347
469	20230907	113200	192855656	1960	1960	1960	1960	0
470	20230907	113100	192855656	1960	1960	1960	1960	0
471	20230907	113000	192855656	1960	1960	1960	1960	0
472	20230907	112900	192855656	1960	1960	1960	1960	1
473	20230907	112800	192853696	1960	1960	1960	1960	0
474	20230907	112700	192853696	1960	1960	1960	1960	11
475	20230907	112600	192832136	1958	1958	1958	1958	10
476	20230907	112500	192812556	1960	1960	1960	1960	285
477	20230907	112400	192253956	1959	1959	1959	1959	0
478	20230907	112300	192253956	1959	1959	1959	1959	1
479	20230907	112200	192251997	1960	1960	1960	1960	1
480	20230907	112100	192250037	1961	1960	1961	1960	4
481	20230907	112000	192242196	1957	1957	1957	1957	2
482	20230907	111900	192238282	1960	1957	1960	1957	61
483	20230907	111800	192118752	1960	1960	1960	1960	0
484	20230907	111700	192118752	1960	1956	1960	1956	275
485	20230907	111600	191579775	1956	1956	1956	1956	53
486	20230907	111500	191476107	1956	1956	1956	1956	51
487	20230907	111400	191376351	1956	1957	1957	1956	1407
488	20230907	111300	188624037	1958	1958	1958	1958	0
489	20230907	111200	188624037	1958	1956	1960	1956	195
490	20230907	111100	188242413	1955	1955	1957	1955	562
491	20230907	111000	187143503	1955	1960	1960	1955	712
492	20230907	110900	185749943	1963	1961	1963	1957	10731
493	20230907	110800	164719203	1963	1963	1963	1963	1
494	20230907	110700	164717240	1964	1964	1964	1964	0
495	20230907	110600	164717240	1964	1964	1964	1964	20
496	20230907	110500	164677960	1964	1964	1964	1964	1
497	20230907	110400	164675996	1963	1963	1963	1963	7
498	20230907	110300	164662255	1961	1961	1961	1961	0
499	20230907	110200	164662255	1961	1961	1961	1961	7
500	20230907	110100	164648528	1960	1960	1960	1960	7
501	20230907	110000	164634808	1962	1960	1962	1960	192
502	20230907	105900	164258122	1960	1960	1960	1960	0
503	20230907	105800	164258122	1960	1960	1960	1960	41
504	20230907	105700	164177762	1960	1962	1962	1960	1139
505	20230907	105600	161944120	1966	1966	1966	1966	0
506	20230907	105500	161944120	1966	1963	1966	1960	4232
507	20230907	105400	153641670	1962	1962	1962	1962	919
508	20230907	105300	151838592	1962	1962	1962	1962	330
509	20230907	105200	151191132	1962	1962	1962	1962	0
510	20230907	105100	151191132	1962	1968	1968	1962	9001
511	20230907	105000	133528788	1964	1964	1964	1964	17
512	20230907	104900	133495400	1972	1972	1972	1972	1
513	20230907	104800	133493428	1965	1962	1965	1962	471
514	20230907	104700	132568183	1962	1963	1965	1962	1008
515	20230907	104600	130589484	1965	1972	1972	1963	1463
516	20230907	104500	127716926	1966	1970	1970	1966	18154
517	20230907	104400	91973035	1970	1971	1971	1970	810
518	20230907	104300	90376553	1974	1974	1974	1974	0
519	20230907	104200	90376553	1974	1974	1974	1974	0
520	20230907	104100	90376553	1974	1974	1974	1974	0
521	20230907	104000	90376553	1974	1974	1974	1974	1
522	20230907	103900	90374579	1971	1971	1971	1971	0
523	20230907	103800	90374579	1971	1971	1971	1971	9
524	20230907	103700	90356840	1971	1971	1971	1971	9
525	20230907	103600	90339101	1970	1971	1971	1970	250
526	20230907	103500	89846501	1974	1970	1974	1970	3
527	20230907	103400	89840587	1970	1970	1970	1970	37
528	20230907	103300	89767697	1970	1970	1970	1970	39
529	20230907	103200	89690867	1976	1973	1976	1971	989
530	20230907	103100	87740976	1979	1977	1979	1977	100
531	20230907	103000	87543168	1977	1977	1977	1977	0
532	20230907	102900	87543168	1977	1977	1977	1977	12
533	20230907	102800	87519444	1972	1972	1972	1972	60
534	20230907	102700	87401124	1972	1972	1972	1972	1
535	20230907	102600	87399152	1977	1977	1977	1977	0
536	20230907	102500	87399152	1977	1977	1977	1977	20
537	20230907	102400	87359612	1977	1977	1977	1977	0
538	20230907	102300	87359612	1977	1977	1977	1977	0
539	20230907	102200	87359612	1977	1977	1977	1977	0
540	20230907	102100	87359612	1977	1977	1977	1977	0
541	20230907	102000	87359612	1977	1977	1977	1977	0
542	20230907	101900	87359612	1977	1977	1977	1977	1
543	20230907	101800	87357635	1972	1972	1972	1972	0
544	20230907	101700	87357635	1972	1977	1977	1972	201
545	20230907	101600	86961258	1973	1973	1973	1973	0
546	20230907	101500	86961258	1973	1969	1973	1969	1107
547	20230907	101400	84777677	1969	1969	1969	1969	822
548	20230907	101300	83159159	1970	1970	1970	1970	2715
549	20230907	101200	77810609	1971	1972	1972	1970	8041
550	20230907	101100	61968717	1972	1970	1972	1970	679
551	20230907	101000	60630069	1970	1970	1970	1970	164
552	20230907	100900	60306989	1970	1971	1971	1968	4487
553	20230907	100800	51466517	1971	1971	1971	1971	1
554	20230907	100700	51464546	1973	1972	1973	1972	50
555	20230907	100600	51365910	1972	1972	1972	1972	1
556	20230907	100500	51363938	1970	1970	1970	1970	0
557	20230907	100400	51363938	1970	1970	1972	1970	325
558	20230907	100300	50723388	1970	1972	1972	1970	651
559	20230907	100200	49439768	1972	1972	1972	1972	1462
560	20230907	100100	46556704	1972	1970	1972	1970	741
561	20230907	100000	45096238	1970	1973	1973	1970	2023
562	20230907	095900	41110091	1971	1980	1980	1971	4778
563	20230907	095800	31666082	1980	1982	1982	1980	2715
564	20230907	095700	26286952	1988	1988	1988	1988	0
565	20230907	095600	26286952	1988	1982	1988	1982	300
566	20230907	095500	25692346	1982	1982	1982	1982	16
567	20230907	095400	25660634	1982	1982	1982	1982	1380
568	20230907	095300	22925474	1982	1985	1985	1982	1715
569	20230907	095200	19525564	1989	2000	2000	1989	7212
570	20230907	095100	5163445	2005	2005	2005	2005	0
571	20230907	095000	5163445	2005	2005	2005	2005	0
572	20230907	094900	5163445	2005	2005	2005	2005	0
573	20230907	094800	5163445	2005	2005	2005	2005	200
574	20230907	094700	4762445	2005	2005	2005	2005	0
575	20230907	094600	4762445	2005	2005	2005	2005	0
576	20230907	094500	4762445	2005	2005	2005	2005	0
577	20230907	094400	4762445	2005	2005	2005	2005	0
578	20230907	094300	4762445	2005	2005	2005	2005	0
579	20230907	094200	4762445	2005	2005	2005	2005	0
580	20230907	094100	4762445	2005	2005	2005	2005	0
581	20230907	094000	4762445	2005	2005	2005	2005	7
582	20230907	093900	4748410	2005	2005	2005	2005	0
583	20230907	093800	4748410	2005	2005	2005	2005	0
584	20230907	093700	4748410	2005	2005	2005	2005	0
585	20230907	093600	4748410	2005	2005	2005	2005	0
586	20230907	093500	4748410	2005	2005	2005	2005	0
587	20230907	093400	4748410	2005	2005	2005	2005	0
588	20230907	093300	4748410	2005	2005	2005	2005	1
589	20230907	093200	4746405	2010	2010	2010	2010	0
590	20230907	093100	4746405	2010	2010	2010	2010	0
591	20230907	093000	4746405	2010	2010	2010	2010	0
592	20230907	092900	4746405	2010	2010	2010	2010	0
593	20230907	092800	4746405	2010	2010	2010	2010	0
594	20230907	092700	4746405	2010	2010	2010	2010	0
595	20230907	092600	4746405	2010	2010	2010	2010	0
596	20230907	092500	4746405	2010	2010	2010	2010	0
597	20230907	092400	4746405	2010	2005	2010	2005	1502
598	20230907	092300	1734890	2005	2005	2005	2005	0
599	20230907	092200	1734890	2005	2005	2005	2005	0
600	20230907	092100	1734890	2005	2005	2005	2005	0
601	20230907	092000	1734890	2005	2005	2005	2005	0
602	20230907	091900	1734890	2005	2005	2005	2005	0
603	20230907	091800	1734890	2005	2005	2005	2005	0
604	20230907	091700	1734890	2005	2005	2005	2005	1
605	20230907	091600	1732885	2005	2005	2005	2005	0
606	20230907	091500	1732885	2005	2005	2005	2005	0
607	20230907	091400	1732885	2005	2005	2005	2005	0
608	20230907	091300	1732885	2005	2005	2005	2005	0
609	20230907	091200	1732885	2005	2005	2005	2005	0
610	20230907	091100	1732885	2005	2005	2005	2005	0
611	20230907	091000	1732885	2005	2005	2005	2005	0
612	20230907	090900	1732885	2005	2005	2005	2005	0
613	20230907	090800	1732885	2005	2005	2005	2005	0
614	20230907	090700	1732885	2005	2005	2005	2005	0
615	20230907	090600	1732885	2005	2005	2005	2005	0
616	20230907	090500	1732885	2005	2005	2005	2005	0
617	20230907	090400	1732885	2005	2005	2005	2005	0
618	20230907	090300	1732885	2005	2005	2005	2005	0
619	20230907	090200	1732885	2005	1993	2005	1993	52
620	20230907	090100	1628637	1992	1992	1992	1992	0
621	20230907	090000	1628637	1992	2010	2010	1992	816