KissMeData/053060/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	192100	289516317	1937	1937	1937	1937	3223
3	20230912	192000	289516317	1937	1937	1937	1937	0
4	20230912	191900	289516317	1937	1937	1937	1937	0
5	20230912	191800	289516317	1937	1937	1937	1937	0
6	20230912	191700	289516317	1937	1937	1937	1937	0
7	20230912	191600	289516317	1937	1937	1937	1937	0
8	20230912	191500	289516317	1937	1937	1937	1937	0
9	20230912	191400	289516317	1937	1937	1937	1937	0
10	20230912	191300	289516317	1937	1937	1937	1937	0
11	20230912	191200	289516317	1937	1937	1937	1937	0
12	20230912	191100	289516317	1937	1937	1937	1937	0
13	20230912	191000	289516317	1937	1937	1937	1937	0
14	20230912	190900	289516317	1937	1937	1937	1937	0
15	20230912	190800	289516317	1937	1937	1937	1937	0
16	20230912	190700	289516317	1937	1937	1937	1937	0
17	20230912	190600	289516317	1937	1937	1937	1937	0
18	20230912	190500	289516317	1937	1937	1937	1937	0
19	20230912	190400	289516317	1937	1937	1937	1937	0
20	20230912	190300	289516317	1937	1937	1937	1937	0
21	20230912	190200	289516317	1937	1937	1937	1937	0
22	20230912	190100	289516317	1937	1937	1937	1937	0
23	20230912	190000	289516317	1937	1937	1937	1937	0
24	20230912	185900	289516317	1937	1937	1937	1937	0
25	20230912	185800	289516317	1937	1937	1937	1937	0
26	20230912	185700	289516317	1937	1937	1937	1937	0
27	20230912	185600	289516317	1937	1937	1937	1937	0
28	20230912	185500	289516317	1937	1937	1937	1937	0
29	20230912	185400	289516317	1937	1937	1937	1937	0
30	20230912	185300	289516317	1937	1937	1937	1937	0
31	20230912	185200	289516317	1937	1937	1937	1937	0
32	20230912	185100	289516317	1937	1937	1937	1937	3223
33	20230912	185000	289516317	1937	1937	1937	1937	0
34	20230912	184900	289516317	1937	1937	1937	1937	0
35	20230912	184800	289516317	1937	1937	1937	1937	0
36	20230912	184700	289516317	1937	1937	1937	1937	0
37	20230912	184600	289516317	1937	1937	1937	1937	0
38	20230912	184500	289516317	1937	1937	1937	1937	0
39	20230912	184400	289516317	1937	1937	1937	1937	0
40	20230912	184300	289516317	1937	1937	1937	1937	0
41	20230912	184200	289516317	1937	1937	1937	1937	0
42	20230912	184100	289516317	1937	1937	1937	1937	0
43	20230912	184000	289516317	1937	1937	1937	1937	0
44	20230912	183900	289516317	1937	1937	1937	1937	0
45	20230912	183800	289516317	1937	1937	1937	1937	0
46	20230912	183700	289516317	1937	1937	1937	1937	0
47	20230912	183600	289516317	1937	1937	1937	1937	0
48	20230912	183500	289516317	1937	1937	1937	1937	0
49	20230912	183400	289516317	1937	1937	1937	1937	0
50	20230912	183300	289516317	1937	1937	1937	1937	0
51	20230912	183200	289516317	1937	1937	1937	1937	0
52	20230912	183100	289516317	1937	1937	1937	1937	0
53	20230912	183000	289516317	1937	1937	1937	1937	0
54	20230912	182900	289516317	1937	1937	1937	1937	0
55	20230912	182800	289516317	1937	1937	1937	1937	0
56	20230912	182700	289516317	1937	1937	1937	1937	0
57	20230912	182600	289516317	1937	1937	1937	1937	0
58	20230912	182500	289516317	1937	1937	1937	1937	0
59	20230912	182400	289516317	1937	1937	1937	1937	0
60	20230912	182300	289516317	1937	1937	1937	1937	0
61	20230912	182200	289516317	1937	1937	1937	1937	0
62	20230912	182100	289516317	1937	1937	1937	1937	3223
63	20230912	182000	289516317	1937	1937	1937	1937	0
64	20230912	181900	289516317	1937	1937	1937	1937	0
65	20230912	181800	289516317	1937	1937	1937	1937	0
66	20230912	181700	289516317	1937	1937	1937	1937	0
67	20230912	181600	289516317	1937	1937	1937	1937	0
68	20230912	181500	289516317	1937	1937	1937	1937	0
69	20230912	181400	289516317	1937	1937	1937	1937	0
70	20230912	181300	289516317	1937	1937	1937	1937	0
71	20230912	181200	289516317	1937	1937	1937	1937	0
72	20230912	181100	289516317	1937	1937	1937	1937	0
73	20230912	181000	289516317	1937	1937	1937	1937	0
74	20230912	180900	289516317	1937	1937	1937	1937	0
75	20230912	180800	289516317	1937	1937	1937	1937	0
76	20230912	180700	289516317	1937	1937	1937	1937	0
77	20230912	180600	289516317	1937	1937	1937	1937	0
78	20230912	180500	289516317	1937	1937	1937	1937	0
79	20230912	180400	289516317	1937	1937	1937	1937	0
80	20230912	180300	289516317	1937	1937	1937	1937	0
81	20230912	180200	289516317	1937	1937	1937	1937	0
82	20230912	180100	289516317	1937	1937	1937	1937	0
83	20230912	180000	289516317	1937	1937	1937	1937	0
84	20230912	175900	289516317	1937	1937	1937	1937	0
85	20230912	175800	289516317	1937	1937	1937	1937	0
86	20230912	175700	289516317	1937	1937	1937	1937	0
87	20230912	175600	289516317	1937	1937	1937	1937	0
88	20230912	175500	289516317	1937	1937	1937	1937	0
89	20230912	175400	289516317	1937	1937	1937	1937	0
90	20230912	175300	289516317	1937	1937	1937	1937	0
91	20230912	175200	289516317	1937	1937	1937	1937	0
92	20230912	175100	289516317	1937	1937	1937	1937	3223
93	20230912	175000	289516317	1937	1937	1937	1937	0
94	20230912	174900	289516317	1937	1937	1937	1937	0
95	20230912	174800	289516317	1937	1937	1937	1937	0
96	20230912	174700	289516317	1937	1937	1937	1937	0
97	20230912	174600	289516317	1937	1937	1937	1937	0
98	20230912	174500	289516317	1937	1937	1937	1937	0
99	20230912	174400	289516317	1937	1937	1937	1937	0
100	20230912	174300	289516317	1937	1937	1937	1937	0
101	20230912	174200	289516317	1937	1937	1937	1937	0
102	20230912	174100	289516317	1937	1937	1937	1937	0
103	20230912	174000	289516317	1937	1937	1937	1937	0
104	20230912	173900	289516317	1937	1937	1937	1937	0
105	20230912	173800	289516317	1937	1937	1937	1937	0
106	20230912	173700	289516317	1937	1937	1937	1937	0
107	20230912	173600	289516317	1937	1937	1937	1937	0
108	20230912	173500	289516317	1937	1937	1937	1937	0
109	20230912	173400	289516317	1937	1937	1937	1937	0
110	20230912	173300	289516317	1937	1937	1937	1937	0
111	20230912	173200	289516317	1937	1937	1937	1937	0
112	20230912	173100	289516317	1937	1937	1937	1937	0
113	20230912	173000	289516317	1937	1937	1937	1937	0
114	20230912	172900	289516317	1937	1937	1937	1937	0
115	20230912	172800	289516317	1937	1937	1937	1937	0
116	20230912	172700	289516317	1937	1937	1937	1937	0
117	20230912	172600	289516317	1937	1937	1937	1937	0
118	20230912	172500	289516317	1937	1937	1937	1937	0
119	20230912	172400	289516317	1937	1937	1937	1937	0
120	20230912	172300	289516317	1937	1937	1937	1937	0
121	20230912	172200	289516317	1937	1937	1937	1937	0
122	20230912	172100	289516317	1937	1937	1937	1937	3223
123	20230912	172000	289516317	1937	1937	1937	1937	0
124	20230912	171900	289516317	1937	1937	1937	1937	0
125	20230912	171800	289516317	1937	1937	1937	1937	0
126	20230912	171700	289516317	1937	1937	1937	1937	0
127	20230912	171600	289516317	1937	1937	1937	1937	0
128	20230912	171500	289516317	1937	1937	1937	1937	0
129	20230912	171400	289516317	1937	1937	1937	1937	0
130	20230912	171300	289516317	1937	1937	1937	1937	0
131	20230912	171200	289516317	1937	1937	1937	1937	0
132	20230912	171100	289516317	1937	1937	1937	1937	0
133	20230912	171000	289516317	1937	1937	1937	1937	0
134	20230912	170900	289516317	1937	1937	1937	1937	0
135	20230912	170800	289516317	1937	1937	1937	1937	0
136	20230912	170700	289516317	1937	1937	1937	1937	0
137	20230912	170600	289516317	1937	1937	1937	1937	0
138	20230912	170500	289516317	1937	1937	1937	1937	0
139	20230912	170400	289516317	1937	1937	1937	1937	0
140	20230912	170300	289516317	1937	1937	1937	1937	0
141	20230912	170200	289516317	1937	1937	1937	1937	0
142	20230912	170100	289516317	1937	1937	1937	1937	0
143	20230912	170000	289516317	1937	1937	1937	1937	0
144	20230912	165900	289516317	1937	1937	1937	1937	0
145	20230912	165800	289516317	1937	1937	1937	1937	0
146	20230912	165700	289516317	1937	1937	1937	1937	0
147	20230912	165600	289516317	1937	1937	1937	1937	0
148	20230912	165500	289516317	1937	1937	1937	1937	0
149	20230912	165400	289516317	1937	1937	1937	1937	0
150	20230912	165300	289516317	1937	1937	1937	1937	0
151	20230912	165200	289516317	1937	1937	1937	1937	0
152	20230912	165100	289516317	1937	1937	1937	1937	3223
153	20230912	165000	289516317	1937	1937	1937	1937	0
154	20230912	164900	289516317	1937	1937	1937	1937	0
155	20230912	164800	289516317	1937	1937	1937	1937	0
156	20230912	164700	289516317	1937	1937	1937	1937	0
157	20230912	164600	289516317	1937	1937	1937	1937	0
158	20230912	164500	289516317	1937	1937	1937	1937	0
159	20230912	164400	289516317	1937	1937	1937	1937	0
160	20230912	164300	289516317	1937	1937	1937	1937	0
161	20230912	164200	289516317	1937	1937	1937	1937	0
162	20230912	164100	289516317	1937	1937	1937	1937	0
163	20230912	164000	289516317	1937	1937	1937	1937	0
164	20230912	163900	289516317	1937	1937	1937	1937	0
165	20230912	163800	289516317	1937	1937	1937	1937	0
166	20230912	163700	289516317	1937	1937	1937	1937	0
167	20230912	163600	289516317	1937	1937	1937	1937	0
168	20230912	163500	289516317	1937	1937	1937	1937	0
169	20230912	163400	289516317	1937	1937	1937	1937	0
170	20230912	163300	289516317	1937	1937	1937	1937	0
171	20230912	163200	289516317	1937	1937	1937	1937	0
172	20230912	163100	289516317	1937	1937	1937	1937	0
173	20230912	163000	289516317	1937	1937	1937	1937	0
174	20230912	162900	289516317	1937	1937	1937	1937	0
175	20230912	162800	289516317	1937	1937	1937	1937	0
176	20230912	162700	289516317	1937	1937	1937	1937	0
177	20230912	162600	289516317	1937	1937	1937	1937	0
178	20230912	162500	289516317	1937	1937	1937	1937	0
179	20230912	162400	289516317	1937	1937	1937	1937	0
180	20230912	162300	289516317	1937	1937	1937	1937	0
181	20230912	162200	289516317	1937	1937	1937	1937	0
182	20230912	162100	289516317	1937	1937	1937	1937	3223
183	20230912	162000	289516317	1937	1937	1937	1937	0
184	20230912	161900	289516317	1937	1937	1937	1937	0
185	20230912	161800	289516317	1937	1937	1937	1937	0
186	20230912	161700	289516317	1937	1937	1937	1937	0
187	20230912	161600	289516317	1937	1937	1937	1937	0
188	20230912	161500	289516317	1937	1937	1937	1937	0
189	20230912	161400	289516317	1937	1937	1937	1937	0
190	20230912	161300	289516317	1937	1937	1937	1937	0
191	20230912	161200	289516317	1937	1937	1937	1937	0
192	20230912	161100	289516317	1937	1937	1937	1937	0
193	20230912	161000	289516317	1937	1937	1937	1937	0
194	20230912	160900	289516317	1937	1937	1937	1937	0
195	20230912	160800	289516317	1937	1937	1937	1937	0
196	20230912	160700	289516317	1937	1937	1937	1937	0
197	20230912	160600	289516317	1937	1937	1937	1937	0
198	20230912	160500	289516317	1937	1937	1937	1937	0
199	20230912	160400	289516317	1937	1937	1937	1937	0
200	20230912	160300	289516317	1937	1937	1937	1937	0
201	20230912	160200	289516317	1937	1937	1937	1937	0
202	20230912	160100	289516317	1937	1937	1937	1937	0
203	20230912	160000	289516317	1937	1937	1937	1937	0
204	20230912	155900	289516317	1937	1937	1937	1937	0
205	20230912	155800	289516317	1937	1937	1937	1937	0
206	20230912	155700	289516317	1937	1937	1937	1937	0
207	20230912	155600	289516317	1937	1937	1937	1937	0
208	20230912	155500	289516317	1937	1937	1937	1937	0
209	20230912	155400	289516317	1937	1937	1937	1937	0
210	20230912	155300	289516317	1937	1937	1937	1937	0
211	20230912	155200	289516317	1937	1937	1937	1937	0
212	20230912	155100	289516317	1937	1937	1937	1937	3223
213	20230912	155000	289516317	1937	1937	1937	1937	0
214	20230912	154900	289516317	1937	1937	1937	1937	0
215	20230912	154800	289516317	1937	1937	1937	1937	0
216	20230912	154700	289516317	1937	1937	1937	1937	0
217	20230912	154600	289516317	1937	1937	1937	1937	0
218	20230912	154500	289516317	1937	1937	1937	1937	0
219	20230912	154400	289516317	1937	1937	1937	1937	0
220	20230912	154300	289516317	1937	1937	1937	1937	0
221	20230912	154200	289516317	1937	1937	1937	1937	0
222	20230912	154100	289516317	1937	1937	1937	1937	0
223	20230912	154000	289516317	1937	1937	1937	1937	0
224	20230912	153900	289516317	1937	1937	1937	1937	0
225	20230912	153800	289516317	1937	1937	1937	1937	0
226	20230912	153700	289516317	1937	1937	1937	1937	0
227	20230912	153600	289516317	1937	1937	1937	1937	0
228	20230912	153500	289516317	1937	1937	1937	1937	0
229	20230912	153400	289516317	1937	1937	1937	1937	0
230	20230912	153300	289516317	1937	1937	1937	1937	0
231	20230912	153200	289516317	1937	1937	1937	1937	0
232	20230912	153100	289516317	1937	1937	1937	1937	0
233	20230912	153000	289516317	1937	1937	1937	1937	3223
234	20230912	152900	283273366	1937	1937	1937	1937	0
235	20230912	152800	283273366	1937	1937	1937	1937	0
236	20230912	152700	283273366	1937	1937	1937	1937	0
237	20230912	152600	283273366	1937	1937	1937	1937	0
238	20230912	152500	283273366	1937	1937	1937	1937	0
239	20230912	152400	283273366	1937	1937	1937	1937	0
240	20230912	152300	283273366	1937	1937	1937	1937	0
241	20230912	152200	283273366	1937	1937	1937	1937	0
242	20230912	152100	283273366	1937	1937	1937	1937	0
243	20230912	152000	283273366	1937	1937	1937	1937	0
244	20230912	151900	283273366	1937	1932	1937	1930	2515
245	20230912	151800	278411190	1928	1932	1933	1924	164
246	20230912	151700	278094693	1922	1920	1933	1918	4088
247	20230912	151600	270252853	1933	1926	1933	1918	1072
248	20230912	151500	268185149	1929	1917	1929	1917	2705
249	20230912	151400	262990920	1917	1929	1929	1916	3369
250	20230912	151300	256528429	1929	1918	1929	1918	693
251	20230912	151200	255192536	1929	1929	1929	1918	20044
252	20230912	151100	216722409	1929	1929	1929	1929	22
253	20230912	151000	216679971	1929	1929	1929	1929	22
254	20230912	150900	216637533	1929	1929	1929	1929	22
255	20230912	150800	216595095	1929	1930	1930	1929	50
256	20230912	150700	216498597	1930	1930	1930	1930	21
257	20230912	150600	216458067	1936	1936	1936	1928	37
258	20230912	150500	216386593	1925	1931	1931	1924	5076
259	20230912	150400	206612719	1931	1932	1932	1931	22
260	20230912	150300	206570227	1931	1937	1937	1931	73
261	20230912	150200	206428958	1925	1930	1937	1925	14054
262	20230912	150100	179349269	1930	1930	1930	1929	4017
263	20230912	150000	171596481	1930	1930	1930	1929	1889
264	20230912	145900	167950787	1930	1930	1930	1930	22
265	20230912	145800	167908327	1930	1935	1935	1930	101
266	20230912	145700	167712986	1932	1936	1936	1932	1926
267	20230912	145600	163984398	1936	1930	1936	1930	70
268	20230912	145500	163849238	1930	1931	1931	1930	83
269	20230912	145400	163689009	1931	1936	1936	1931	37
270	20230912	145300	163617477	1936	1935	1936	1931	83
271	20230912	145200	163456920	1931	1931	1931	1931	22
272	20230912	145100	163414438	1931	1932	1932	1931	522
273	20230912	145000	162406384	1932	1933	1935	1932	86
274	20230912	144900	162240174	1936	1935	1936	1933	153
275	20230912	144800	161944107	1929	1935	1935	1929	31
276	20230912	144700	161884254	1929	1929	1935	1929	1024
277	20230912	144600	159908936	1930	1931	1931	1930	113
278	20230912	144500	159690834	1935	1931	1935	1930	147
279	20230912	144400	159407095	1931	1933	1933	1931	22
280	20230912	144300	159364592	1937	1937	1937	1937	0
281	20230912	144200	159364592	1937	1936	1937	1936	24
282	20230912	144100	159318124	1936	1936	1936	1936	0
283	20230912	144000	159318124	1936	1936	1936	1936	5
284	20230912	143900	159308444	1937	1936	1937	1936	50
285	20230912	143800	159211634	1933	1938	1938	1933	301
286	20230912	143700	158629796	1938	1938	1938	1938	0
287	20230912	143600	158629796	1938	1932	1938	1932	91
288	20230912	143500	158453978	1938	1933	1938	1930	38
289	20230912	143400	158380545	1938	1938	1938	1935	35
290	20230912	143300	158312769	1937	1929	1937	1929	240
291	20230912	143200	157848929	1937	1937	1937	1937	19
292	20230912	143100	157812126	1930	1930	1937	1930	78
293	20230912	143000	157661448	1931	1932	1932	1931	22
294	20230912	142900	157618956	1937	1932	1937	1931	19
295	20230912	142800	157582203	1937	1932	1937	1930	228
296	20230912	142700	157140860	1936	1935	1936	1935	50
297	20230912	142600	157044090	1936	1936	1936	1936	0
298	20230912	142500	157044090	1936	1936	1936	1936	0
299	20230912	142400	157044090	1936	1936	1936	1936	0
300	20230912	142300	157044090	1936	1936	1936	1936	0
301	20230912	142200	157044090	1936	1936	1936	1936	0
302	20230912	142100	157044090	1936	1936	1936	1936	0
303	20230912	142000	157044090	1936	1930	1936	1929	231
304	20230912	141900	156598194	1929	1936	1936	1929	325
305	20230912	141800	155970261	1936	1936	1936	1936	0
306	20230912	141700	155970261	1936	1936	1936	1936	0
307	20230912	141600	155970261	1936	1936	1936	1936	0
308	20230912	141500	155970261	1936	1936	1936	1936	13
309	20230912	141400	155945093	1931	1931	1931	1931	100
310	20230912	141300	155751993	1935	1935	1935	1935	10
311	20230912	141200	155732643	1929	1933	1933	1929	186
312	20230912	141100	155373639	1935	1935	1935	1935	0
313	20230912	141000	155373639	1935	1935	1935	1935	0
314	20230912	140900	155373639	1935	1935	1935	1935	12
315	20230912	140800	155350419	1936	1935	1936	1935	116
316	20230912	140700	155125949	1936	1936	1936	1936	0
317	20230912	140600	155125949	1936	1932	1936	1932	26
318	20230912	140500	155075654	1932	1931	1932	1931	1121
319	20230912	140400	152910748	1930	1930	1930	1930	16
320	20230912	140300	152879868	1932	1930	1932	1929	444
321	20230912	140200	152022964	1929	1929	1930	1929	1286
322	20230912	140100	149542120	1930	1929	1930	1929	26
323	20230912	140000	149491956	1929	1929	1932	1929	66
324	20230912	135900	149364592	1930	1935	1935	1930	171
325	20230912	135800	149034468	1930	1932	1932	1930	2956
326	20230912	135700	143325860	1933	1933	1933	1933	0
327	20230912	135600	143325860	1933	1933	1933	1933	0
328	20230912	135500	143325860	1933	1933	1933	1933	104
329	20230912	135400	143124828	1933	1933	1933	1933	0
330	20230912	135300	143124828	1933	1933	1933	1933	207
331	20230912	135200	142724697	1935	1935	1935	1935	0
332	20230912	135100	142724697	1935	1935	1935	1935	155
333	20230912	135000	142424772	1932	1932	1932	1932	0
334	20230912	134900	142424772	1932	1933	1933	1932	745
335	20230912	134800	140985187	1936	1936	1936	1936	0
336	20230912	134700	140985187	1936	1936	1936	1936	0
337	20230912	134600	140985187	1936	1936	1936	1936	0
338	20230912	134500	140985187	1936	1936	1936	1936	0
339	20230912	134400	140985187	1936	1936	1936	1936	102
340	20230912	134300	140787715	1933	1933	1933	1933	500
341	20230912	134200	139821215	1936	1936	1936	1936	0
342	20230912	134100	139821215	1936	1936	1936	1936	0
343	20230912	134000	139821215	1936	1936	1936	1936	0
344	20230912	133900	139821215	1936	1936	1936	1936	0
345	20230912	133800	139821215	1936	1936	1936	1936	0
346	20230912	133700	139821215	1936	1936	1936	1936	0
347	20230912	133600	139821215	1936	1936	1936	1936	0
348	20230912	133500	139821215	1936	1936	1936	1936	0
349	20230912	133400	139821215	1936	1936	1936	1936	0
350	20230912	133300	139821215	1936	1936	1936	1936	0
351	20230912	133200	139821215	1936	1936	1936	1936	0
352	20230912	133100	139821215	1936	1936	1936	1936	30
353	20230912	133000	139763135	1933	1933	1933	1933	56
354	20230912	132900	139654887	1933	1933	1933	1933	0
355	20230912	132800	139654887	1933	1933	1933	1933	0
356	20230912	132700	139654887	1933	1933	1933	1933	0
357	20230912	132600	139654887	1933	1934	1934	1933	1904
358	20230912	132500	135973763	1937	1937	1937	1937	20
359	20230912	132400	135935023	1934	1935	1935	1934	200
360	20230912	132300	135548198	1935	1935	1935	1935	0
361	20230912	132200	135548198	1935	1936	1936	1935	308
362	20230912	132100	134952114	1937	1937	1937	1937	0
363	20230912	132000	134952114	1937	1937	1937	1937	0
364	20230912	131900	134952114	1937	1937	1937	1937	0
365	20230912	131800	134952114	1937	1937	1937	1937	0
366	20230912	131700	134952114	1937	1937	1937	1937	0
367	20230912	131600	134952114	1937	1937	1937	1937	0
368	20230912	131500	134952114	1937	1937	1937	1937	0
369	20230912	131400	134952114	1937	1937	1937	1937	4
370	20230912	131300	134944366	1937	1937	1937	1937	0
371	20230912	131200	134944366	1937	1934	1937	1933	840
372	20230912	131100	133320126	1937	1937	1937	1937	20
373	20230912	131000	133281386	1935	1936	1936	1935	159
374	20230912	130900	132973669	1938	1938	1938	1938	0
375	20230912	130800	132973669	1938	1938	1938	1938	100
376	20230912	130700	132779869	1938	1938	1938	1938	0
377	20230912	130600	132779869	1938	1938	1938	1938	0
378	20230912	130500	132779869	1938	1938	1938	1938	0
379	20230912	130400	132779869	1938	1938	1938	1938	0
380	20230912	130300	132779869	1938	1938	1938	1938	0
381	20230912	130200	132779869	1938	1938	1938	1938	0
382	20230912	130100	132779869	1938	1938	1938	1938	0
383	20230912	130000	132779869	1938	1938	1938	1938	120
384	20230912	125900	132547309	1936	1936	1936	1936	76
385	20230912	125800	132400173	1937	1937	1937	1937	124
386	20230912	125700	132159985	1938	1938	1938	1938	80
387	20230912	125600	132004945	1938	1938	1938	1938	0
388	20230912	125500	132004945	1938	1938	1938	1938	0
389	20230912	125400	132004945	1938	1937	1938	1937	310
390	20230912	125300	131404465	1938	1938	1938	1938	30
391	20230912	125200	131346325	1937	1938	1938	1937	1530
392	20230912	125100	128382685	1937	1937	1937	1937	1000
393	20230912	125000	126445685	1938	1937	1938	1936	330
394	20230912	124900	125806681	1938	1938	1938	1938	218
395	20230912	124800	125384197	1938	1938	1938	1938	100
396	20230912	124700	125190397	1938	1937	1938	1937	100
397	20230912	124600	124996678	1936	1936	1936	1936	75
398	20230912	124500	124851478	1936	1936	1936	1936	18
399	20230912	124400	124816630	1936	1936	1936	1936	0
400	20230912	124300	124816630	1936	1936	1936	1936	14
401	20230912	124200	124789526	1933	1933	1933	1933	3
402	20230912	124100	124783727	1933	1933	1933	1933	0
403	20230912	124000	124783727	1933	1933	1933	1933	0
404	20230912	123900	124783727	1933	1933	1933	1933	100
405	20230912	123800	124590427	1933	1933	1933	1933	0
406	20230912	123700	124590427	1933	1933	1933	1933	0
407	20230912	123600	124590427	1933	1933	1933	1933	0
408	20230912	123500	124590427	1933	1933	1933	1933	1
409	20230912	123400	124588494	1937	1937	1937	1937	0
410	20230912	123300	124588494	1937	1937	1937	1937	0
411	20230912	123200	124588494	1937	1937	1937	1937	9
412	20230912	123100	124571061	1932	1932	1932	1932	651
413	20230912	123000	123313329	1937	1937	1937	1937	2
414	20230912	122900	123309455	1937	1933	1937	1933	147
415	20230912	122800	123025272	1934	1934	1934	1934	119
416	20230912	122700	122795126	1938	1938	1938	1938	0
417	20230912	122600	122795126	1938	1938	1938	1938	0
418	20230912	122500	122795126	1938	1938	1938	1938	67
419	20230912	122400	122665280	1935	1935	1935	1935	0
420	20230912	122300	122665280	1935	1936	1938	1935	222
421	20230912	122200	122235564	1939	1939	1939	1939	0
422	20230912	122100	122235564	1939	1939	1939	1939	0
423	20230912	122000	122235564	1939	1939	1939	1939	0
424	20230912	121900	122235564	1939	1939	1939	1939	0
425	20230912	121800	122235564	1939	1939	1939	1939	0
426	20230912	121700	122235564	1939	1936	1939	1936	456
427	20230912	121600	121352691	1936	1934	1936	1934	153
428	20230912	121500	121056543	1933	1933	1933	1933	0
429	20230912	121400	121056543	1933	1933	1933	1933	0
430	20230912	121300	121056543	1933	1930	1933	1930	50
431	20230912	121200	120959953	1927	1928	1928	1927	238
432	20230912	121100	120501213	1927	1927	1927	1927	858
433	20230912	121000	118847847	1927	1929	1929	1927	458
434	20230912	120900	117964961	1938	1938	1938	1938	0
435	20230912	120800	117964961	1938	1938	1938	1938	0
436	20230912	120700	117964961	1938	1927	1938	1927	3019
437	20230912	120600	112147161	1927	1927	1927	1927	0
438	20230912	120500	112147161	1927	1928	1928	1927	210
439	20230912	120400	111742387	1928	1928	1928	1928	0
440	20230912	120300	111742387	1928	1938	1938	1928	107
441	20230912	120200	111536081	1926	1926	1926	1926	0
442	20230912	120100	111536081	1926	1926	1926	1926	0
443	20230912	120000	111536081	1926	1927	1927	1926	22
444	20230912	115900	111493708	1938	1935	1938	1935	46
445	20230912	115800	111404658	1927	1927	1927	1927	0
446	20230912	115700	111404658	1927	1927	1927	1927	0
447	20230912	115600	111404658	1927	1927	1927	1927	10
448	20230912	115500	111385388	1938	1936	1938	1936	16
449	20230912	115400	111354404	1926	1927	1939	1926	333
450	20230912	115300	110712842	1926	1927	1927	1926	141
451	20230912	115200	110441144	1928	1931	1931	1928	680
452	20230912	115100	109129294	1931	1931	1931	1931	84
453	20230912	115000	108967090	1939	1939	1939	1939	22
454	20230912	114900	108924432	1930	1930	1930	1930	0
455	20230912	114800	108924432	1930	1930	1930	1930	0
456	20230912	114700	108924432	1930	1930	1930	1930	0
457	20230912	114600	108924432	1930	1930	1930	1930	0
458	20230912	114500	108924432	1930	1930	1930	1930	1900
459	20230912	114400	105257432	1939	1939	1939	1939	0
460	20230912	114300	105257432	1939	1939	1939	1939	0
461	20230912	114200	105257432	1939	1939	1939	1939	0
462	20230912	114100	105257432	1939	1934	1939	1934	177
463	20230912	114000	104915034	1930	1933	1933	1930	500
464	20230912	113900	103949608	1934	1934	1934	1934	198
465	20230912	113800	103566676	1939	1939	1939	1939	41
466	20230912	113700	103487177	1939	1938	1939	1938	105
467	20230912	113600	103283682	1935	1935	1935	1935	10
468	20230912	113500	103264332	1939	1938	1939	1938	77
469	20230912	113400	103115099	1938	1938	1938	1938	30
470	20230912	113300	103056959	1938	1938	1938	1938	521
471	20230912	113200	102047261	1938	1938	1938	1938	114
472	20230912	113100	101826329	1933	1933	1933	1933	4
473	20230912	113000	101818597	1934	1934	1934	1934	12
474	20230912	112900	101795389	1938	1938	1938	1938	0
475	20230912	112800	101795389	1938	1938	1938	1938	0
476	20230912	112700	101795389	1938	1938	1938	1938	0
477	20230912	112600	101795389	1938	1938	1938	1938	0
478	20230912	112500	101795389	1938	1938	1938	1938	0
479	20230912	112400	101795389	1938	1938	1938	1938	0
480	20230912	112300	101795389	1938	1938	1938	1938	0
481	20230912	112200	101795389	1938	1938	1938	1938	0
482	20230912	112100	101795389	1938	1938	1938	1938	0
483	20230912	112000	101795389	1938	1938	1938	1938	0
484	20230912	111900	101795389	1938	1938	1938	1938	0
485	20230912	111800	101795389	1938	1938	1938	1938	0
486	20230912	111700	101795389	1938	1938	1938	1938	0
487	20230912	111600	101795389	1938	1938	1938	1938	0
488	20230912	111500	101795389	1938	1938	1938	1938	0
489	20230912	111400	101795389	1938	1938	1938	1938	0
490	20230912	111300	101795389	1938	1938	1938	1938	0
491	20230912	111200	101795389	1938	1938	1938	1938	0
492	20230912	111100	101795389	1938	1932	1938	1932	910
493	20230912	111000	100037209	1939	1939	1939	1939	0
494	20230912	110900	100037209	1939	1939	1939	1939	0
495	20230912	110800	100037209	1939	1937	1939	1937	56
496	20230912	110700	99928705	1937	1937	1937	1937	10
497	20230912	110600	99909335	1938	1938	1938	1938	0
498	20230912	110500	99909335	1938	1938	1938	1938	0
499	20230912	110400	99909335	1938	1938	1938	1938	30
500	20230912	110300	99851195	1933	1934	1934	1933	5
501	20230912	110200	99841528	1940	1935	1940	1930	74
502	20230912	110100	99698477	1941	1941	1941	1941	1
503	20230912	110000	99696536	1941	1941	1941	1941	10
504	20230912	105900	99677126	1930	1932	1932	1930	200
505	20230912	105800	99290900	1943	1943	1943	1943	0
506	20230912	105700	99290900	1943	1943	1943	1943	0
507	20230912	105600	99290900	1943	1938	1943	1935	96
508	20230912	105500	99104858	1943	1943	1943	1943	0
509	20230912	105400	99104858	1943	1943	1943	1943	8
510	20230912	105300	99089314	1943	1943	1943	1943	0
511	20230912	105200	99089314	1943	1937	1943	1937	43
512	20230912	105100	99006005	1943	1943	1943	1943	0
513	20230912	105000	99006005	1943	1943	1943	1943	0
514	20230912	104900	99006005	1943	1943	1943	1943	8
515	20230912	104800	98990461	1944	1944	1944	1944	103
516	20230912	104700	98790229	1944	1944	1944	1944	0
517	20230912	104600	98790229	1944	1944	1944	1944	51
518	20230912	104500	98691085	1945	1945	1945	1945	0
519	20230912	104400	98691085	1945	1945	1945	1945	0
520	20230912	104300	98691085	1945	1945	1945	1945	0
521	20230912	104200	98691085	1945	1945	1945	1945	0
522	20230912	104100	98691085	1945	1945	1945	1945	0
523	20230912	104000	98691085	1945	1944	1945	1944	200
524	20230912	103900	98302284	1944	1944	1944	1944	0
525	20230912	103800	98302284	1944	1944	1944	1944	0
526	20230912	103700	98302284	1944	1944	1944	1944	0
527	20230912	103600	98302284	1944	1937	1945	1937	294
528	20230912	103500	97731084	1937	1937	1937	1937	258
529	20230912	103400	97231338	1937	1936	1937	1936	469
530	20230912	103300	96322948	1936	1936	1936	1936	0
531	20230912	103200	96322948	1936	1936	1936	1936	117
532	20230912	103100	96096436	1936	1936	1937	1936	527
533	20230912	103000	95076159	1937	1937	1937	1937	0
534	20230912	102900	95076159	1937	1937	1937	1937	0
535	20230912	102800	95076159	1937	1937	1937	1937	0
536	20230912	102700	95076159	1937	1937	1937	1937	10
537	20230912	102600	95056789	1930	1930	1930	1930	284
538	20230912	102500	94508669	1937	1934	1937	1930	279
539	20230912	102400	93969804	1937	1932	1937	1931	1038
540	20230912	102300	91964828	1932	1937	1937	1932	4214
541	20230912	102200	83813070	1938	1939	1945	1938	27
542	20230912	102100	83760720	1940	1938	1945	1938	317
543	20230912	102000	83146357	1938	1938	1938	1938	0
544	20230912	101900	83146357	1938	1940	1941	1938	938
545	20230912	101800	81328467	1945	1940	1945	1939	34
546	20230912	101700	81262507	1945	1940	1945	1939	2290
547	20230912	101600	76819088	1946	1946	1947	1941	945
548	20230912	101500	74980066	1942	1943	1943	1942	56
549	20230912	101400	74871288	1946	1946	1946	1946	0
550	20230912	101300	74871288	1946	1946	1946	1946	0
551	20230912	101200	74871288	1946	1946	1946	1946	0
552	20230912	101100	74871288	1946	1946	1946	1946	0
553	20230912	101000	74871288	1946	1946	1946	1946	150
554	20230912	100900	74579388	1946	1944	1946	1940	3010
555	20230912	100800	68737640	1947	1947	1947	1947	10
556	20230912	100700	68718170	1949	1949	1949	1949	400
557	20230912	100600	67938570	1949	1949	1949	1949	0
558	20230912	100500	67938570	1949	1949	1949	1949	3
559	20230912	100400	67932723	1950	1949	1950	1949	128
560	20230912	100300	67683213	1950	1949	1950	1949	185
561	20230912	100200	67322638	1945	1945	1945	1945	200
562	20230912	100100	66933638	1950	1948	1950	1948	640
563	20230912	100000	65686730	1948	1948	1948	1948	0
564	20230912	095900	65686730	1948	1948	1948	1948	21
565	20230912	095800	65645822	1948	1948	1948	1948	0
566	20230912	095700	65645822	1948	1944	1948	1944	190
567	20230912	095600	65276422	1948	1948	1948	1948	10
568	20230912	095500	65256942	1942	1942	1948	1942	1255
569	20230912	095400	62816522	1943	1944	1944	1943	315
570	20230912	095300	62204172	1949	1949	1949	1949	0
571	20230912	095200	62204172	1949	1949	1949	1949	0
572	20230912	095100	62204172	1949	1949	1949	1949	0
573	20230912	095000	62204172	1949	1949	1949	1949	0
574	20230912	094900	62204172	1949	1942	1949	1939	4125
575	20230912	094800	54205400	1949	1940	1949	1940	410
576	20230912	094700	53409910	1940	1949	1949	1940	96
577	20230912	094600	53223306	1949	1949	1949	1949	0
578	20230912	094500	53223306	1949	1949	1949	1949	0
579	20230912	094400	53223306	1949	1949	1949	1949	0
580	20230912	094300	53223306	1949	1949	1949	1949	0
581	20230912	094200	53223306	1949	1949	1949	1949	0
582	20230912	094100	53223306	1949	1944	1949	1944	35
583	20230912	094000	53155191	1949	1949	1949	1949	0
584	20230912	093900	53155191	1949	1949	1949	1949	0
585	20230912	093800	53155191	1949	1949	1949	1949	11
586	20230912	093700	53133752	1950	1950	1950	1950	0
587	20230912	093600	53133752	1950	1948	1950	1944	21
588	20230912	093500	53092836	1950	1950	1950	1950	0
589	20230912	093400	53092836	1950	1937	1950	1937	2330
590	20230912	093300	48579236	1937	1952	1952	1937	5051
591	20230912	093200	38793611	1952	1952	1952	1952	103
592	20230912	093100	38592555	1952	1951	1952	1951	11
593	20230912	093000	38571084	1953	1947	1953	1940	1199
594	20230912	092900	36242838	1953	1953	1953	1953	0
595	20230912	092800	36242838	1953	1945	1953	1945	278
596	20230912	092700	35702015	1946	1953	1953	1946	213
597	20230912	092600	35287302	1953	1953	1953	1953	30
598	20230912	092500	35228712	1948	1949	1953	1948	744
599	20230912	092400	33778681	1950	1950	1950	1950	12
600	20230912	092300	33755281	1956	1953	1956	1953	410
601	20230912	092200	32954361	1954	1953	1954	1953	358
602	20230912	092100	32255077	1953	1954	1956	1953	317
603	20230912	092000	31635616	1953	1954	1954	1953	56
604	20230912	091900	31526244	1954	1950	1954	1950	467
605	20230912	091800	30613888	1950	1954	1954	1950	42
606	20230912	091700	30531902	1954	1951	1954	1950	301
607	20230912	091600	29944169	1955	1955	1956	1954	89
608	20230912	091500	29770175	1956	1951	1956	1951	5102
609	20230912	091400	19815664	1958	1958	1958	1958	0
610	20230912	091300	19815664	1958	1956	1958	1956	290
611	20230912	091200	19248301	1956	1954	1956	1954	318
612	20230912	091100	18626793	1954	1954	1954	1954	17
613	20230912	091000	18593575	1946	1954	1954	1946	167
614	20230912	090900	18268179	1958	1958	1958	1958	0
615	20230912	090800	18268179	1958	1958	1958	1958	16
616	20230912	090700	18236851	1967	1953	1967	1948	1755
617	20230912	090600	14813486	1952	1950	1952	1950	500
618	20230912	090500	13838083	1950	1949	1950	1945	632
619	20230912	090400	12608293	1949	1949	1949	1949	20
620	20230912	090300	12569313	1944	1949	1949	1944	1870
621	20230912	090200	8924873	1949	1946	1949	1946	1182
622	20230912	090100	6621755	1949	1949	1949	1949	60
623	20230912	090000	6504815	1945	1947	1947	1945	2595