KissMeData/063440/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	192600	209604039	1917	1917	1917	1917	8009
3	20230920	192500	209604039	1917	1917	1917	1917	0
4	20230920	192400	209604039	1917	1917	1917	1917	0
5	20230920	192300	209604039	1917	1917	1917	1917	0
6	20230920	192200	209604039	1917	1917	1917	1917	0
7	20230920	192100	209604039	1917	1917	1917	1917	0
8	20230920	192000	209604039	1917	1917	1917	1917	0
9	20230920	191900	209604039	1917	1917	1917	1917	0
10	20230920	191800	209604039	1917	1917	1917	1917	0
11	20230920	191700	209604039	1917	1917	1917	1917	0
12	20230920	191600	209604039	1917	1917	1917	1917	0
13	20230920	191500	209604039	1917	1917	1917	1917	0
14	20230920	191400	209604039	1917	1917	1917	1917	0
15	20230920	191300	209604039	1917	1917	1917	1917	0
16	20230920	191200	209604039	1917	1917	1917	1917	0
17	20230920	191100	209604039	1917	1917	1917	1917	0
18	20230920	191000	209604039	1917	1917	1917	1917	0
19	20230920	190900	209604039	1917	1917	1917	1917	0
20	20230920	190800	209604039	1917	1917	1917	1917	0
21	20230920	190700	209604039	1917	1917	1917	1917	0
22	20230920	190600	209604039	1917	1917	1917	1917	0
23	20230920	190500	209604039	1917	1917	1917	1917	0
24	20230920	190400	209604039	1917	1917	1917	1917	0
25	20230920	190300	209604039	1917	1917	1917	1917	0
26	20230920	190200	209604039	1917	1917	1917	1917	0
27	20230920	190100	209604039	1917	1917	1917	1917	0
28	20230920	190000	209604039	1917	1917	1917	1917	0
29	20230920	185900	209604039	1917	1917	1917	1917	0
30	20230920	185800	209604039	1917	1917	1917	1917	0
31	20230920	185700	209604039	1917	1917	1917	1917	0
32	20230920	185600	209604039	1917	1917	1917	1917	8009
33	20230920	185500	209604039	1917	1917	1917	1917	0
34	20230920	185400	209604039	1917	1917	1917	1917	0
35	20230920	185300	209604039	1917	1917	1917	1917	0
36	20230920	185200	209604039	1917	1917	1917	1917	0
37	20230920	185100	209604039	1917	1917	1917	1917	0
38	20230920	185000	209604039	1917	1917	1917	1917	0
39	20230920	184900	209604039	1917	1917	1917	1917	0
40	20230920	184800	209604039	1917	1917	1917	1917	0
41	20230920	184700	209604039	1917	1917	1917	1917	0
42	20230920	184600	209604039	1917	1917	1917	1917	0
43	20230920	184500	209604039	1917	1917	1917	1917	0
44	20230920	184400	209604039	1917	1917	1917	1917	0
45	20230920	184300	209604039	1917	1917	1917	1917	0
46	20230920	184200	209604039	1917	1917	1917	1917	0
47	20230920	184100	209604039	1917	1917	1917	1917	0
48	20230920	184000	209604039	1917	1917	1917	1917	0
49	20230920	183900	209604039	1917	1917	1917	1917	0
50	20230920	183800	209604039	1917	1917	1917	1917	0
51	20230920	183700	209604039	1917	1917	1917	1917	0
52	20230920	183600	209604039	1917	1917	1917	1917	0
53	20230920	183500	209604039	1917	1917	1917	1917	0
54	20230920	183400	209604039	1917	1917	1917	1917	0
55	20230920	183300	209604039	1917	1917	1917	1917	0
56	20230920	183200	209604039	1917	1917	1917	1917	0
57	20230920	183100	209604039	1917	1917	1917	1917	0
58	20230920	183000	209604039	1917	1917	1917	1917	0
59	20230920	182900	209604039	1917	1917	1917	1917	0
60	20230920	182800	209604039	1917	1917	1917	1917	0
61	20230920	182700	209604039	1917	1917	1917	1917	0
62	20230920	182600	209604039	1917	1917	1917	1917	8009
63	20230920	182500	209604039	1917	1917	1917	1917	0
64	20230920	182400	209604039	1917	1917	1917	1917	0
65	20230920	182300	209604039	1917	1917	1917	1917	0
66	20230920	182200	209604039	1917	1917	1917	1917	0
67	20230920	182100	209604039	1917	1917	1917	1917	0
68	20230920	182000	209604039	1917	1917	1917	1917	0
69	20230920	181900	209604039	1917	1917	1917	1917	0
70	20230920	181800	209604039	1917	1917	1917	1917	0
71	20230920	181700	209604039	1917	1917	1917	1917	0
72	20230920	181600	209604039	1917	1917	1917	1917	0
73	20230920	181500	209604039	1917	1917	1917	1917	0
74	20230920	181400	209604039	1917	1917	1917	1917	0
75	20230920	181300	209604039	1917	1917	1917	1917	0
76	20230920	181200	209604039	1917	1917	1917	1917	0
77	20230920	181100	209604039	1917	1917	1917	1917	0
78	20230920	181000	209604039	1917	1917	1917	1917	0
79	20230920	180900	209604039	1917	1917	1917	1917	0
80	20230920	180800	209604039	1917	1917	1917	1917	0
81	20230920	180700	209604039	1917	1917	1917	1917	0
82	20230920	180600	209604039	1917	1917	1917	1917	0
83	20230920	180500	209604039	1917	1917	1917	1917	0
84	20230920	180400	209604039	1917	1917	1917	1917	0
85	20230920	180300	209604039	1917	1917	1917	1917	0
86	20230920	180200	209604039	1917	1917	1917	1917	0
87	20230920	180100	209604039	1917	1917	1917	1917	0
88	20230920	180000	209604039	1917	1917	1917	1917	0
89	20230920	175900	209604039	1917	1917	1917	1917	0
90	20230920	175800	209604039	1917	1917	1917	1917	0
91	20230920	175700	209604039	1917	1917	1917	1917	0
92	20230920	175600	209604039	1917	1917	1917	1917	8009
93	20230920	175500	209604039	1917	1917	1917	1917	0
94	20230920	175400	209604039	1917	1917	1917	1917	0
95	20230920	175300	209604039	1917	1917	1917	1917	0
96	20230920	175200	209604039	1917	1917	1917	1917	0
97	20230920	175100	209604039	1917	1917	1917	1917	0
98	20230920	175000	209604039	1917	1917	1917	1917	0
99	20230920	174900	209604039	1917	1917	1917	1917	0
100	20230920	174800	209604039	1917	1917	1917	1917	0
101	20230920	174700	209604039	1917	1917	1917	1917	0
102	20230920	174600	209604039	1917	1917	1917	1917	0
103	20230920	174500	209604039	1917	1917	1917	1917	0
104	20230920	174400	209604039	1917	1917	1917	1917	0
105	20230920	174300	209604039	1917	1917	1917	1917	0
106	20230920	174200	209604039	1917	1917	1917	1917	0
107	20230920	174100	209604039	1917	1917	1917	1917	0
108	20230920	174000	209604039	1917	1917	1917	1917	0
109	20230920	173900	209604039	1917	1917	1917	1917	0
110	20230920	173800	209604039	1917	1917	1917	1917	0
111	20230920	173700	209604039	1917	1917	1917	1917	0
112	20230920	173600	209604039	1917	1917	1917	1917	0
113	20230920	173500	209604039	1917	1917	1917	1917	0
114	20230920	173400	209604039	1917	1917	1917	1917	0
115	20230920	173300	209604039	1917	1917	1917	1917	0
116	20230920	173200	209604039	1917	1917	1917	1917	0
117	20230920	173100	209604039	1917	1917	1917	1917	0
118	20230920	173000	209604039	1917	1917	1917	1917	0
119	20230920	172900	209604039	1917	1917	1917	1917	0
120	20230920	172800	209604039	1917	1917	1917	1917	0
121	20230920	172700	209604039	1917	1917	1917	1917	0
122	20230920	172600	209604039	1917	1917	1917	1917	8009
123	20230920	172500	209604039	1917	1917	1917	1917	0
124	20230920	172400	209604039	1917	1917	1917	1917	0
125	20230920	172300	209604039	1917	1917	1917	1917	0
126	20230920	172200	209604039	1917	1917	1917	1917	0
127	20230920	172100	209604039	1917	1917	1917	1917	0
128	20230920	172000	209604039	1917	1917	1917	1917	0
129	20230920	171900	209604039	1917	1917	1917	1917	0
130	20230920	171800	209604039	1917	1917	1917	1917	0
131	20230920	171700	209604039	1917	1917	1917	1917	0
132	20230920	171600	209604039	1917	1917	1917	1917	0
133	20230920	171500	209604039	1917	1917	1917	1917	0
134	20230920	171400	209604039	1917	1917	1917	1917	0
135	20230920	171300	209604039	1917	1917	1917	1917	0
136	20230920	171200	209604039	1917	1917	1917	1917	0
137	20230920	171100	209604039	1917	1917	1917	1917	0
138	20230920	171000	209604039	1917	1917	1917	1917	0
139	20230920	170900	209604039	1917	1917	1917	1917	0
140	20230920	170800	209604039	1917	1917	1917	1917	0
141	20230920	170700	209604039	1917	1917	1917	1917	0
142	20230920	170600	209604039	1917	1917	1917	1917	0
143	20230920	170500	209604039	1917	1917	1917	1917	0
144	20230920	170400	209604039	1917	1917	1917	1917	0
145	20230920	170300	209604039	1917	1917	1917	1917	0
146	20230920	170200	209604039	1917	1917	1917	1917	0
147	20230920	170100	209604039	1917	1917	1917	1917	0
148	20230920	170000	209604039	1917	1917	1917	1917	0
149	20230920	165900	209604039	1917	1917	1917	1917	0
150	20230920	165800	209604039	1917	1917	1917	1917	0
151	20230920	165700	209604039	1917	1917	1917	1917	0
152	20230920	165600	209604039	1917	1917	1917	1917	8009
153	20230920	165500	209604039	1917	1917	1917	1917	0
154	20230920	165400	209604039	1917	1917	1917	1917	0
155	20230920	165300	209604039	1917	1917	1917	1917	0
156	20230920	165200	209604039	1917	1917	1917	1917	0
157	20230920	165100	209604039	1917	1917	1917	1917	0
158	20230920	165000	209604039	1917	1917	1917	1917	0
159	20230920	164900	209604039	1917	1917	1917	1917	0
160	20230920	164800	209604039	1917	1917	1917	1917	0
161	20230920	164700	209604039	1917	1917	1917	1917	0
162	20230920	164600	209604039	1917	1917	1917	1917	0
163	20230920	164500	209604039	1917	1917	1917	1917	0
164	20230920	164400	209604039	1917	1917	1917	1917	0
165	20230920	164300	209604039	1917	1917	1917	1917	0
166	20230920	164200	209604039	1917	1917	1917	1917	0
167	20230920	164100	209604039	1917	1917	1917	1917	0
168	20230920	164000	209604039	1917	1917	1917	1917	0
169	20230920	163900	209604039	1917	1917	1917	1917	0
170	20230920	163800	209604039	1917	1917	1917	1917	0
171	20230920	163700	209604039	1917	1917	1917	1917	0
172	20230920	163600	209604039	1917	1917	1917	1917	0
173	20230920	163500	209604039	1917	1917	1917	1917	0
174	20230920	163400	209604039	1917	1917	1917	1917	0
175	20230920	163300	209604039	1917	1917	1917	1917	0
176	20230920	163200	209604039	1917	1917	1917	1917	0
177	20230920	163100	209604039	1917	1917	1917	1917	0
178	20230920	163000	209604039	1917	1917	1917	1917	0
179	20230920	162900	209604039	1917	1917	1917	1917	0
180	20230920	162800	209604039	1917	1917	1917	1917	0
181	20230920	162700	209604039	1917	1917	1917	1917	0
182	20230920	162600	209604039	1917	1917	1917	1917	8009
183	20230920	162500	209604039	1917	1917	1917	1917	0
184	20230920	162400	209604039	1917	1917	1917	1917	0
185	20230920	162300	209604039	1917	1917	1917	1917	0
186	20230920	162200	209604039	1917	1917	1917	1917	0
187	20230920	162100	209604039	1917	1917	1917	1917	0
188	20230920	162000	209604039	1917	1917	1917	1917	0
189	20230920	161900	209604039	1917	1917	1917	1917	0
190	20230920	161800	209604039	1917	1917	1917	1917	0
191	20230920	161700	209604039	1917	1917	1917	1917	0
192	20230920	161600	209604039	1917	1917	1917	1917	0
193	20230920	161500	209604039	1917	1917	1917	1917	0
194	20230920	161400	209604039	1917	1917	1917	1917	0
195	20230920	161300	209604039	1917	1917	1917	1917	0
196	20230920	161200	209604039	1917	1917	1917	1917	0
197	20230920	161100	209604039	1917	1917	1917	1917	0
198	20230920	161000	209604039	1917	1917	1917	1917	0
199	20230920	160900	209604039	1917	1917	1917	1917	0
200	20230920	160800	209604039	1917	1917	1917	1917	0
201	20230920	160700	209604039	1917	1917	1917	1917	0
202	20230920	160600	209604039	1917	1917	1917	1917	0
203	20230920	160500	209604039	1917	1917	1917	1917	0
204	20230920	160400	209604039	1917	1917	1917	1917	0
205	20230920	160300	209604039	1917	1917	1917	1917	0
206	20230920	160200	209604039	1917	1917	1917	1917	0
207	20230920	160100	209604039	1917	1917	1917	1917	0
208	20230920	160000	209604039	1917	1917	1917	1917	0
209	20230920	155900	209604039	1917	1917	1917	1917	0
210	20230920	155800	209604039	1917	1917	1917	1917	0
211	20230920	155700	209604039	1917	1917	1917	1917	0
212	20230920	155600	209604039	1917	1917	1917	1917	8009
213	20230920	155500	209604039	1917	1917	1917	1917	0
214	20230920	155400	209604039	1917	1917	1917	1917	0
215	20230920	155300	209604039	1917	1917	1917	1917	0
216	20230920	155200	209604039	1917	1917	1917	1917	0
217	20230920	155100	209604039	1917	1917	1917	1917	0
218	20230920	155000	209604039	1917	1917	1917	1917	0
219	20230920	154900	209604039	1917	1917	1917	1917	0
220	20230920	154800	209604039	1917	1917	1917	1917	0
221	20230920	154700	209604039	1917	1917	1917	1917	0
222	20230920	154600	209604039	1917	1917	1917	1917	0
223	20230920	154500	209604039	1917	1917	1917	1917	0
224	20230920	154400	209604039	1917	1917	1917	1917	0
225	20230920	154300	209604039	1917	1917	1917	1917	0
226	20230920	154200	209604039	1917	1917	1917	1917	0
227	20230920	154100	209604039	1917	1917	1917	1917	0
228	20230920	154000	209604039	1917	1917	1917	1917	0
229	20230920	153900	209604039	1917	1917	1917	1917	0
230	20230920	153800	209604039	1917	1917	1917	1917	0
231	20230920	153700	209604039	1917	1917	1917	1917	0
232	20230920	153600	209604039	1917	1917	1917	1917	0
233	20230920	153500	209604039	1917	1917	1917	1917	0
234	20230920	153400	209604039	1917	1917	1917	1917	0
235	20230920	153300	209604039	1917	1917	1917	1917	0
236	20230920	153200	209604039	1917	1917	1917	1917	0
237	20230920	153100	209604039	1917	1917	1917	1917	0
238	20230920	153000	209604039	1917	1917	1917	1917	8009
239	20230920	152900	194250786	1922	1922	1922	1922	0
240	20230920	152800	194250786	1922	1922	1922	1922	0
241	20230920	152700	194250786	1922	1922	1922	1922	0
242	20230920	152600	194250786	1922	1922	1922	1922	0
243	20230920	152500	194250786	1922	1922	1922	1922	0
244	20230920	152400	194250786	1922	1922	1922	1922	0
245	20230920	152300	194250786	1922	1922	1922	1922	0
246	20230920	152200	194250786	1922	1922	1922	1922	0
247	20230920	152100	194250786	1922	1922	1922	1922	0
248	20230920	152000	194250786	1922	1922	1922	1922	0
249	20230920	151900	194250786	1922	1922	1922	1922	2
250	20230920	151800	194246942	1921	1921	1921	1921	44
251	20230920	151700	194162418	1921	1921	1921	1920	93
252	20230920	151600	193983766	1920	1921	1921	1920	416
253	20230920	151500	193185043	1920	1921	1921	1920	337
254	20230920	151400	192537916	1921	1921	1921	1921	4
255	20230920	151300	192530232	1921	1921	1921	1921	2
256	20230920	151200	192526390	1920	1920	1920	1920	0
257	20230920	151100	192526390	1920	1920	1920	1920	88
258	20230920	151000	192357430	1920	1920	1920	1920	149
259	20230920	150900	192071350	1920	1921	1921	1920	420
260	20230920	150800	191264846	1921	1920	1921	1920	944
261	20230920	150700	189452362	1920	1920	1920	1920	1039
262	20230920	150600	187457482	1921	1920	1921	1920	80
263	20230920	150500	187303876	1921	1921	1921	1921	129
264	20230920	150400	187056067	1922	1922	1922	1922	11
265	20230920	150300	187034925	1922	1922	1922	1922	2
266	20230920	150200	187031081	1921	1922	1922	1921	23
267	20230920	150100	186986897	1923	1923	1923	1923	0
268	20230920	150000	186986897	1923	1922	1923	1922	10
269	20230920	145900	186967669	1921	1923	1923	1921	1606
270	20230920	145800	183882313	1923	1923	1923	1923	0
271	20230920	145700	183882313	1923	1923	1923	1923	26
272	20230920	145600	183832315	1923	1923	1923	1923	5
273	20230920	145500	183822700	1924	1925	1925	1924	56
274	20230920	145400	183714949	1925	1925	1925	1925	5
275	20230920	145300	183705324	1924	1924	1924	1924	0
276	20230920	145200	183705324	1924	1924	1924	1924	0
277	20230920	145100	183705324	1924	1925	1925	1924	13
278	20230920	145000	183680309	1924	1925	1925	1924	13
279	20230920	144900	183655285	1925	1925	1925	1925	100
280	20230920	144800	183462785	1921	1924	1924	1921	2000
281	20230920	144700	179619385	1925	1925	1925	1925	52
282	20230920	144600	179519285	1925	1925	1925	1925	60
283	20230920	144500	179403785	1925	1925	1925	1925	0
284	20230920	144400	179403785	1925	1925	1925	1925	1
285	20230920	144300	179401860	1926	1926	1926	1926	1
286	20230920	144200	179399934	1925	1925	1925	1925	0
287	20230920	144100	179399934	1925	1925	1925	1925	1
288	20230920	144000	179398009	1924	1924	1924	1924	0
289	20230920	143900	179398009	1924	1924	1924	1924	0
290	20230920	143800	179398009	1924	1924	1924	1924	0
291	20230920	143700	179398009	1924	1922	1924	1922	1412
292	20230920	143600	176682241	1922	1923	1923	1922	303
293	20230920	143500	176099872	1922	1923	1923	1922	18
294	20230920	143400	176065268	1923	1923	1923	1923	76
295	20230920	143300	175919120	1923	1923	1923	1923	0
296	20230920	143200	175919120	1923	1923	1923	1923	500
297	20230920	143100	174957620	1924	1924	1924	1924	145
298	20230920	143000	174678640	1923	1924	1924	1923	181
299	20230920	142900	174330526	1924	1924	1924	1924	150
300	20230920	142800	174041926	1924	1924	1924	1924	308
301	20230920	142700	173449334	1924	1924	1924	1924	0
302	20230920	142600	173449334	1924	1924	1924	1924	155
303	20230920	142500	173151114	1925	1925	1925	1925	2
304	20230920	142400	173147264	1925	1925	1925	1925	1670
305	20230920	142300	169932514	1925	1925	1925	1925	0
306	20230920	142200	169932514	1925	1925	1925	1925	0
307	20230920	142100	169932514	1925	1931	1931	1925	500
308	20230920	142000	168968783	1931	1931	1931	1931	0
309	20230920	141900	168968783	1931	1932	1932	1931	12
310	20230920	141800	168945601	1931	1931	1931	1931	0
311	20230920	141700	168945601	1931	1931	1931	1931	0
312	20230920	141600	168945601	1931	1931	1931	1931	0
313	20230920	141500	168945601	1931	1931	1931	1931	0
314	20230920	141400	168945601	1931	1931	1931	1931	0
315	20230920	141300	168945601	1931	1931	1931	1931	0
316	20230920	141200	168945601	1931	1931	1931	1931	20
317	20230920	141100	168906981	1926	1926	1926	1926	2
318	20230920	141000	168903129	1925	1925	1925	1925	2
319	20230920	140900	168899279	1925	1926	1926	1925	2378
320	20230920	140800	164319253	1926	1927	1927	1926	14
321	20230920	140700	164292284	1927	1928	1928	1927	10
322	20230920	140600	164273013	1928	1928	1928	1928	70
323	20230920	140500	164138053	1928	1929	1929	1928	2000
324	20230920	140400	160281538	1936	1936	1936	1936	0
325	20230920	140300	160281538	1936	1936	1936	1936	11
326	20230920	140200	160260242	1936	1936	1936	1936	0
327	20230920	140100	160260242	1936	1936	1936	1936	50
328	20230920	140000	160163442	1936	1936	1936	1936	0
329	20230920	135900	160163442	1936	1937	1937	1936	212
330	20230920	135800	159752810	1937	1937	1937	1937	0
331	20230920	135700	159752810	1937	1937	1937	1937	0
332	20230920	135600	159752810	1937	1937	1937	1937	0
333	20230920	135500	159752810	1937	1937	1937	1937	0
334	20230920	135400	159752810	1937	1938	1938	1937	104
335	20230920	135300	159551262	1939	1939	1939	1939	0
336	20230920	135200	159551262	1939	1939	1939	1939	0
337	20230920	135100	159551262	1939	1939	1939	1939	0
338	20230920	135000	159551262	1939	1939	1939	1939	0
339	20230920	134900	159551262	1939	1939	1939	1939	0
340	20230920	134800	159551262	1939	1939	1939	1939	11
341	20230920	134700	159529933	1939	1939	1939	1939	0
342	20230920	134600	159529933	1939	1939	1939	1939	0
343	20230920	134500	159529933	1939	1939	1939	1939	0
344	20230920	134400	159529933	1939	1939	1939	1939	0
345	20230920	134300	159529933	1939	1939	1939	1939	1
346	20230920	134200	159527994	1939	1939	1939	1939	0
347	20230920	134100	159527994	1939	1939	1939	1939	0
348	20230920	134000	159527994	1939	1939	1939	1939	1
349	20230920	133900	159526055	1939	1939	1939	1939	112
350	20230920	133800	159308887	1939	1939	1939	1939	1
351	20230920	133700	159306948	1935	1935	1935	1935	0
352	20230920	133600	159306948	1935	1935	1935	1935	0
353	20230920	133500	159306948	1935	1935	1935	1935	0
354	20230920	133400	159306948	1935	1935	1935	1935	0
355	20230920	133300	159306948	1935	1935	1935	1935	0
356	20230920	133200	159306948	1935	1935	1935	1935	0
357	20230920	133100	159306948	1935	1935	1935	1935	0
358	20230920	133000	159306948	1935	1935	1935	1935	0
359	20230920	132900	159306948	1935	1935	1935	1935	0
360	20230920	132800	159306948	1935	1935	1935	1935	0
361	20230920	132700	159306948	1935	1941	1941	1935	6
362	20230920	132600	159295326	1941	1941	1941	1941	0
363	20230920	132500	159295326	1941	1941	1941	1941	0
364	20230920	132400	159295326	1941	1941	1941	1941	0
365	20230920	132300	159295326	1941	1941	1941	1941	0
366	20230920	132200	159295326	1941	1941	1941	1941	0
367	20230920	132100	159295326	1941	1941	1941	1941	0
368	20230920	132000	159295326	1941	1941	1941	1941	10
369	20230920	131900	159275916	1928	1928	1928	1928	0
370	20230920	131800	159275916	1928	1928	1928	1928	100
371	20230920	131700	159083116	1928	1928	1928	1928	0
372	20230920	131600	159083116	1928	1928	1928	1928	10
373	20230920	131500	159063836	1942	1942	1942	1942	10
374	20230920	131400	159044416	1942	1941	1942	1941	11
375	20230920	131300	159023055	1943	1943	1943	1943	0
376	20230920	131200	159023055	1943	1942	1943	1942	11
377	20230920	131100	159001683	1943	1943	1943	1943	0
378	20230920	131000	159001683	1943	1943	1943	1943	0
379	20230920	130900	159001683	1943	1943	1943	1943	9
380	20230920	130800	158984196	1943	1943	1943	1943	4
381	20230920	130700	158976424	1943	1943	1943	1943	0
382	20230920	130600	158976424	1943	1943	1943	1943	20
383	20230920	130500	158937564	1944	1933	1944	1933	6332
384	20230920	130400	146652538	1933	1933	1933	1933	0
385	20230920	130300	146652538	1933	1932	1933	1932	258
386	20230920	130200	146153995	1932	1932	1932	1932	0
387	20230920	130100	146153995	1932	1932	1932	1932	5
388	20230920	130000	146144335	1925	1925	1925	1925	0
389	20230920	125900	146144335	1925	1925	1925	1925	30
390	20230920	125800	146086585	1926	1927	1927	1926	697
391	20230920	125700	144743912	1927	1927	1927	1927	0
392	20230920	125600	144743912	1927	1927	1927	1927	0
393	20230920	125500	144743912	1927	1927	1927	1927	0
394	20230920	125400	144743912	1927	1927	1927	1927	0
395	20230920	125300	144743912	1927	1927	1927	1927	0
396	20230920	125200	144743912	1927	1927	1927	1927	0
397	20230920	125100	144743912	1927	1927	1927	1927	0
398	20230920	125000	144743912	1927	1927	1927	1927	1
399	20230920	124900	144741985	1926	1926	1926	1926	0
400	20230920	124800	144741985	1926	1926	1926	1926	10
401	20230920	124700	144722725	1927	1927	1927	1927	0
402	20230920	124600	144722725	1927	1927	1927	1927	1
403	20230920	124500	144720798	1927	1927	1927	1927	400
404	20230920	124400	143949998	1927	1927	1927	1927	513
405	20230920	124300	142961447	1927	1927	1927	1927	0
406	20230920	124200	142961447	1927	1927	1927	1927	300
407	20230920	124100	142383347	1927	1927	1927	1927	7
408	20230920	124000	142369858	1927	1927	1927	1927	80
409	20230920	123900	142215698	1927	1927	1927	1927	0
410	20230920	123800	142215698	1927	1927	1927	1927	0
411	20230920	123700	142215698	1927	1927	1927	1927	109
412	20230920	123600	142005655	1930	1930	1930	1930	0
413	20230920	123500	142005655	1930	1930	1930	1930	0
414	20230920	123400	142005655	1930	1930	1930	1930	0
415	20230920	123300	142005655	1930	1930	1930	1930	0
416	20230920	123200	142005655	1930	1930	1930	1930	10
417	20230920	123100	141986355	1928	1928	1928	1928	0
418	20230920	123000	141986355	1928	1928	1928	1928	0
419	20230920	122900	141986355	1928	1928	1928	1928	158
420	20230920	122800	141681731	1930	1932	1932	1930	40
421	20230920	122700	141604525	1933	1933	1933	1933	20
422	20230920	122600	141565865	1933	1933	1933	1933	13
423	20230920	122500	141540736	1933	1933	1933	1933	10
424	20230920	122400	141521406	1933	1933	1933	1933	221
425	20230920	122300	141094213	1935	1935	1935	1935	4
426	20230920	122200	141086473	1936	1936	1936	1936	0
427	20230920	122100	141086473	1936	1936	1936	1936	0
428	20230920	122000	141086473	1936	1936	1936	1936	0
429	20230920	121900	141086473	1936	1936	1936	1936	0
430	20230920	121800	141086473	1936	1936	1936	1936	900
431	20230920	121700	139344073	1936	1936	1936	1936	1
432	20230920	121600	139342137	1936	1936	1936	1936	0
433	20230920	121500	139342137	1936	1936	1936	1936	0
434	20230920	121400	139342137	1936	1936	1936	1936	0
435	20230920	121300	139342137	1936	1935	1936	1935	679
436	20230920	121200	138027677	1935	1935	1935	1935	1000
437	20230920	121100	136092677	1935	1935	1935	1935	0
438	20230920	121000	136092677	1935	1935	1935	1935	0
439	20230920	120900	136092677	1935	1935	1935	1935	0
440	20230920	120800	136092677	1935	1935	1935	1935	0
441	20230920	120700	136092677	1935	1935	1935	1935	20
442	20230920	120600	136053977	1935	1935	1935	1935	0
443	20230920	120500	136053977	1935	1935	1935	1935	0
444	20230920	120400	136053977	1935	1935	1935	1935	1
445	20230920	120300	136052042	1930	1930	1930	1930	0
446	20230920	120200	136052042	1930	1930	1930	1930	21
447	20230920	120100	136011512	1927	1927	1927	1927	0
448	20230920	120000	136011512	1927	1927	1927	1927	0
449	20230920	115900	136011512	1927	1927	1927	1927	0
450	20230920	115800	136011512	1927	1927	1927	1927	0
451	20230920	115700	136011512	1927	1927	1927	1927	0
452	20230920	115600	136011512	1927	1927	1927	1927	0
453	20230920	115500	136011512	1927	1927	1927	1927	0
454	20230920	115400	136011512	1927	1927	1927	1927	0
455	20230920	115300	136011512	1927	1927	1927	1927	0
456	20230920	115200	136011512	1927	1927	1927	1927	1
457	20230920	115100	136009585	1935	1935	1935	1935	0
458	20230920	115000	136009585	1935	1935	1935	1935	1
459	20230920	114900	136007650	1924	1924	1924	1924	0
460	20230920	114800	136007650	1924	1924	1924	1924	0
461	20230920	114700	136007650	1924	1924	1924	1924	0
462	20230920	114600	136007650	1924	1924	1924	1924	0
463	20230920	114500	136007650	1924	1924	1924	1924	0
464	20230920	114400	136007650	1924	1924	1924	1924	116
465	20230920	114300	135784466	1936	1936	1936	1936	0
466	20230920	114200	135784466	1936	1936	1936	1936	0
467	20230920	114100	135784466	1936	1936	1936	1936	0
468	20230920	114000	135784466	1936	1936	1936	1936	0
469	20230920	113900	135784466	1936	1936	1936	1936	0
470	20230920	113800	135784466	1936	1936	1936	1936	0
471	20230920	113700	135784466	1936	1935	1936	1935	199
472	20230920	113600	135399375	1935	1935	1935	1935	2
473	20230920	113500	135395505	1935	1935	1935	1935	1
474	20230920	113400	135393570	1920	1935	1935	1920	902
475	20230920	113300	133658120	1924	1924	1924	1924	200
476	20230920	113200	133273320	1935	1935	1935	1935	0
477	20230920	113100	133273320	1935	1935	1935	1935	0
478	20230920	113000	133273320	1935	1935	1935	1935	0
479	20230920	112900	133273320	1935	1935	1935	1935	1
480	20230920	112800	133271385	1920	1920	1920	1920	0
481	20230920	112700	133271385	1920	1920	1920	1920	0
482	20230920	112600	133271385	1920	1920	1920	1920	0
483	20230920	112500	133271385	1920	1920	1920	1920	0
484	20230920	112400	133271385	1920	1921	1921	1920	143
485	20230920	112300	132996824	1920	1920	1920	1920	0
486	20230920	112200	132996824	1920	1922	1922	1920	291
487	20230920	112100	132437789	1936	1926	1936	1926	9110
488	20230920	112000	114847180	1925	1924	1925	1922	1443
489	20230920	111900	112070761	1924	1924	1924	1924	3
490	20230920	111800	112064989	1923	1923	1923	1923	0
491	20230920	111700	112064989	1923	1924	1924	1923	517
492	20230920	111600	111070781	1924	1924	1924	1924	0
493	20230920	111500	111070781	1924	1923	1924	1923	126
494	20230920	111400	110828432	1924	1924	1924	1924	256
495	20230920	111300	110335888	1923	1923	1923	1923	1
496	20230920	111200	110333965	1924	1924	1924	1924	15
497	20230920	111100	110305105	1924	1924	1924	1924	0
498	20230920	111000	110305105	1924	1924	1924	1924	1
499	20230920	110900	110303181	1924	1924	1924	1924	0
500	20230920	110800	110303181	1924	1924	1924	1924	0
501	20230920	110700	110303181	1924	1924	1924	1924	0
502	20230920	110600	110303181	1924	1924	1924	1924	13
503	20230920	110500	110278169	1924	1923	1924	1923	616
504	20230920	110400	109093600	1923	1923	1923	1923	1
505	20230920	110300	109091677	1921	1921	1921	1921	0
506	20230920	110200	109091677	1921	1921	1921	1921	10
507	20230920	110100	109072467	1922	1923	1923	1922	21
508	20230920	110000	109032085	1924	1924	1924	1924	0
509	20230920	105900	109032085	1924	1924	1924	1924	0
510	20230920	105800	109032085	1924	1924	1924	1924	5
511	20230920	105700	109022465	1924	1924	1924	1924	13
512	20230920	105600	108997453	1921	1921	1921	1921	0
513	20230920	105500	108997453	1921	1921	1921	1921	156
514	20230920	105400	108697777	1921	1920	1921	1920	79
515	20230920	105300	108546096	1921	1921	1921	1921	1
516	20230920	105200	108544175	1921	1923	1923	1921	2
517	20230920	105100	108540331	1918	1918	1918	1918	0
518	20230920	105000	108540331	1918	1918	1918	1918	287
519	20230920	104900	107989865	1919	1919	1919	1919	0
520	20230920	104800	107989865	1919	1919	1919	1919	686
521	20230920	104700	106673431	1919	1924	1924	1919	518
522	20230920	104600	105679339	1919	1919	1919	1919	245
523	20230920	104500	105209184	1924	1924	1924	1924	17
524	20230920	104400	105176476	1924	1924	1924	1924	55
525	20230920	104300	105070656	1919	1920	1920	1919	620
526	20230920	104200	103880875	1924	1924	1924	1924	0
527	20230920	104100	103880875	1924	1924	1924	1924	0
528	20230920	104000	103880875	1924	1924	1924	1924	10
529	20230920	103900	103861635	1924	1924	1924	1924	0
530	20230920	103800	103861635	1924	1924	1924	1924	36
531	20230920	103700	103792371	1924	1924	1924	1924	2728
532	20230920	103600	98543699	1924	1924	1924	1924	0
533	20230920	103500	98543699	1924	1924	1924	1924	5
534	20230920	103400	98534079	1919	1919	1919	1919	0
535	20230920	103300	98534079	1919	1919	1919	1919	230
536	20230920	103200	98092709	1918	1918	1918	1918	166
537	20230920	103100	97774321	1918	1923	1923	1918	86
538	20230920	103000	97609353	1923	1923	1923	1923	1
539	20230920	102900	97607430	1924	1924	1924	1924	15
540	20230920	102800	97578570	1924	1924	1924	1924	0
541	20230920	102700	97578570	1924	1924	1924	1924	0
542	20230920	102600	97578570	1924	1924	1924	1924	0
543	20230920	102500	97578570	1924	1924	1924	1924	0
544	20230920	102400	97578570	1924	1918	1924	1918	3
545	20230920	102300	97572810	1926	1926	1926	1926	0
546	20230920	102200	97572810	1926	1926	1926	1926	0
547	20230920	102100	97572810	1926	1926	1926	1926	0
548	20230920	102000	97572810	1926	1922	1926	1917	427
549	20230920	101900	96754217	1917	1917	1917	1917	0
550	20230920	101800	96754217	1917	1917	1917	1917	0
551	20230920	101700	96754217	1917	1917	1917	1917	0
552	20230920	101600	96754217	1917	1923	1923	1917	42
553	20230920	101500	96673638	1926	1926	1926	1926	602
554	20230920	101400	95514186	1926	1926	1926	1926	9
555	20230920	101300	95496852	1926	1926	1926	1926	3
556	20230920	101200	95491074	1925	1926	1926	1925	8
557	20230920	101100	95475671	1926	1926	1926	1926	1
558	20230920	101000	95473745	1920	1916	1920	1916	275
559	20230920	100900	94945749	1916	1918	1918	1916	613
560	20230920	100800	93770812	1916	1916	1916	1916	0
561	20230920	100700	93770812	1916	1916	1916	1916	0
562	20230920	100600	93770812	1916	1917	1917	1916	1167
563	20230920	100500	91533674	1918	1920	1920	1918	361
564	20230920	100400	90841235	1920	1918	1920	1918	1506
565	20230920	100300	87952515	1919	1918	1919	1918	4
566	20230920	100200	87944840	1919	1919	1919	1919	533
567	20230920	100100	86922013	1920	1921	1921	1920	3383
568	20230920	100000	80426639	1920	1923	1923	1920	1413
569	20230920	095900	77712095	1925	1926	1926	1925	1039
570	20230920	095800	75710982	1926	1924	1926	1920	5128
571	20230920	095700	65855314	1924	1926	1926	1924	3615
572	20230920	095600	58896788	1926	1926	1926	1926	0
573	20230920	095500	58896788	1926	1928	1928	1926	990
574	20230920	095400	56989136	1928	1933	1933	1927	690
575	20230920	095300	55657942	1935	1935	1935	1935	5
576	20230920	095200	55648267	1934	1934	1934	1934	40
577	20230920	095100	55570907	1936	1936	1936	1936	0
578	20230920	095000	55570907	1936	1936	1936	1936	1
579	20230920	094900	55568971	1937	1937	1937	1937	0
580	20230920	094800	55568971	1937	1937	1937	1937	0
581	20230920	094700	55568971	1937	1937	1937	1937	56
582	20230920	094600	55460499	1934	1936	1936	1934	227
583	20230920	094500	55021441	1937	1937	1937	1937	3
584	20230920	094400	55015630	1936	1937	1937	1936	270
585	20230920	094300	54492835	1937	1937	1937	1937	0
586	20230920	094200	54492835	1937	1937	1937	1937	207
587	20230920	094100	54091876	1944	1944	1944	1944	6
588	20230920	094000	54080212	1944	1944	1944	1944	430
589	20230920	093900	53244292	1944	1944	1944	1944	12
590	20230920	093800	53220964	1944	1944	1944	1944	1
591	20230920	093700	53219020	1944	1944	1944	1944	2
592	20230920	093600	53215132	1944	1933	1944	1933	108
593	20230920	093500	53006357	1933	1933	1933	1933	150
594	20230920	093400	52716407	1933	1930	1933	1930	13
595	20230920	093300	52691299	1933	1936	1936	1933	7
596	20230920	093200	52677759	1936	1936	1936	1936	2
597	20230920	093100	52673887	1936	1936	1936	1936	105
598	20230920	093000	52470607	1936	1935	1936	1935	52
599	20230920	092900	52369944	1935	1935	1935	1935	58
600	20230920	092800	52257714	1930	1930	1930	1930	0
601	20230920	092700	52257714	1930	1937	1937	1930	137
602	20230920	092600	51993125	1936	1944	1944	1933	284
603	20230920	092500	51443402	1945	1945	1945	1945	3
604	20230920	092400	51437567	1945	1933	1945	1932	178
605	20230920	092300	51093655	1945	1943	1945	1943	150
606	20230920	092200	50802145	1943	1943	1943	1943	35
607	20230920	092100	50734140	1944	1938	1944	1938	14
608	20230920	092000	50706967	1930	1930	1930	1930	860
609	20230920	091900	49047167	1924	1925	1925	1924	2709
610	20230920	091800	43834675	1925	1925	1925	1925	100
611	20230920	091700	43642175	1924	1924	1930	1924	1446
612	20230920	091600	40853826	1924	1930	1930	1924	6029
613	20230920	091500	29247030	1930	1928	1930	1928	1219
614	20230920	091400	26895380	1927	1928	1930	1927	4667
615	20230920	091300	17889648	1928	1928	1928	1928	1
616	20230920	091200	17887720	1927	1927	1927	1927	1
617	20230920	091100	17885793	1930	1930	1930	1930	1
618	20230920	091000	17883863	1930	1930	1930	1930	150
619	20230920	090900	17594363	1939	1931	1939	1927	1480
620	20230920	090800	14734494	1939	1939	1939	1939	100
621	20230920	090700	14540594	1939	1939	1939	1939	1030
622	20230920	090600	12543424	1939	1939	1939	1939	122
623	20230920	090500	12306866	1939	1939	1939	1939	4
624	20230920	090400	12299110	1939	1939	1939	1939	11
625	20230920	090300	12277781	1939	1939	1939	1939	0
626	20230920	090200	12277781	1939	1932	1939	1924	1071
627	20230920	090100	10208410	1939	1939	1939	1939	2
628	20230920	090000	10204532	1940	1924	1940	1924	4997