KissMeData/046390/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	192600	141886029	1941	1941	1941	1941	3647
3	20230922	192500	141886029	1941	1941	1941	1941	0
4	20230922	192400	141886029	1941	1941	1941	1941	0
5	20230922	192300	141886029	1941	1941	1941	1941	0
6	20230922	192200	141886029	1941	1941	1941	1941	0
7	20230922	192100	141886029	1941	1941	1941	1941	0
8	20230922	192000	141886029	1941	1941	1941	1941	0
9	20230922	191900	141886029	1941	1941	1941	1941	0
10	20230922	191800	141886029	1941	1941	1941	1941	0
11	20230922	191700	141886029	1941	1941	1941	1941	0
12	20230922	191600	141886029	1941	1941	1941	1941	0
13	20230922	191500	141886029	1941	1941	1941	1941	0
14	20230922	191400	141886029	1941	1941	1941	1941	0
15	20230922	191300	141886029	1941	1941	1941	1941	0
16	20230922	191200	141886029	1941	1941	1941	1941	0
17	20230922	191100	141886029	1941	1941	1941	1941	0
18	20230922	191000	141886029	1941	1941	1941	1941	0
19	20230922	190900	141886029	1941	1941	1941	1941	0
20	20230922	190800	141886029	1941	1941	1941	1941	0
21	20230922	190700	141886029	1941	1941	1941	1941	0
22	20230922	190600	141886029	1941	1941	1941	1941	0
23	20230922	190500	141886029	1941	1941	1941	1941	0
24	20230922	190400	141886029	1941	1941	1941	1941	0
25	20230922	190300	141886029	1941	1941	1941	1941	0
26	20230922	190200	141886029	1941	1941	1941	1941	0
27	20230922	190100	141886029	1941	1941	1941	1941	0
28	20230922	190000	141886029	1941	1941	1941	1941	0
29	20230922	185900	141886029	1941	1941	1941	1941	0
30	20230922	185800	141886029	1941	1941	1941	1941	0
31	20230922	185700	141886029	1941	1941	1941	1941	0
32	20230922	185600	141886029	1941	1941	1941	1941	3647
33	20230922	185500	141886029	1941	1941	1941	1941	0
34	20230922	185400	141886029	1941	1941	1941	1941	0
35	20230922	185300	141886029	1941	1941	1941	1941	0
36	20230922	185200	141886029	1941	1941	1941	1941	0
37	20230922	185100	141886029	1941	1941	1941	1941	0
38	20230922	185000	141886029	1941	1941	1941	1941	0
39	20230922	184900	141886029	1941	1941	1941	1941	0
40	20230922	184800	141886029	1941	1941	1941	1941	0
41	20230922	184700	141886029	1941	1941	1941	1941	0
42	20230922	184600	141886029	1941	1941	1941	1941	0
43	20230922	184500	141886029	1941	1941	1941	1941	0
44	20230922	184400	141886029	1941	1941	1941	1941	0
45	20230922	184300	141886029	1941	1941	1941	1941	0
46	20230922	184200	141886029	1941	1941	1941	1941	0
47	20230922	184100	141886029	1941	1941	1941	1941	0
48	20230922	184000	141886029	1941	1941	1941	1941	0
49	20230922	183900	141886029	1941	1941	1941	1941	0
50	20230922	183800	141886029	1941	1941	1941	1941	0
51	20230922	183700	141886029	1941	1941	1941	1941	0
52	20230922	183600	141886029	1941	1941	1941	1941	0
53	20230922	183500	141886029	1941	1941	1941	1941	0
54	20230922	183400	141886029	1941	1941	1941	1941	0
55	20230922	183300	141886029	1941	1941	1941	1941	0
56	20230922	183200	141886029	1941	1941	1941	1941	0
57	20230922	183100	141886029	1941	1941	1941	1941	0
58	20230922	183000	141886029	1941	1941	1941	1941	0
59	20230922	182900	141886029	1941	1941	1941	1941	0
60	20230922	182800	141886029	1941	1941	1941	1941	0
61	20230922	182700	141886029	1941	1941	1941	1941	0
62	20230922	182600	141886029	1941	1941	1941	1941	3647
63	20230922	182500	141886029	1941	1941	1941	1941	0
64	20230922	182400	141886029	1941	1941	1941	1941	0
65	20230922	182300	141886029	1941	1941	1941	1941	0
66	20230922	182200	141886029	1941	1941	1941	1941	0
67	20230922	182100	141886029	1941	1941	1941	1941	0
68	20230922	182000	141886029	1941	1941	1941	1941	0
69	20230922	181900	141886029	1941	1941	1941	1941	0
70	20230922	181800	141886029	1941	1941	1941	1941	0
71	20230922	181700	141886029	1941	1941	1941	1941	0
72	20230922	181600	141886029	1941	1941	1941	1941	0
73	20230922	181500	141886029	1941	1941	1941	1941	0
74	20230922	181400	141886029	1941	1941	1941	1941	0
75	20230922	181300	141886029	1941	1941	1941	1941	0
76	20230922	181200	141886029	1941	1941	1941	1941	0
77	20230922	181100	141886029	1941	1941	1941	1941	0
78	20230922	181000	141886029	1941	1941	1941	1941	0
79	20230922	180900	141886029	1941	1941	1941	1941	0
80	20230922	180800	141886029	1941	1941	1941	1941	0
81	20230922	180700	141886029	1941	1941	1941	1941	0
82	20230922	180600	141886029	1941	1941	1941	1941	0
83	20230922	180500	141886029	1941	1941	1941	1941	0
84	20230922	180400	141886029	1941	1941	1941	1941	0
85	20230922	180300	141886029	1941	1941	1941	1941	0
86	20230922	180200	141886029	1941	1941	1941	1941	0
87	20230922	180100	141886029	1941	1941	1941	1941	0
88	20230922	180000	141886029	1941	1941	1941	1941	0
89	20230922	175900	141886029	1941	1941	1941	1941	0
90	20230922	175800	141886029	1941	1941	1941	1941	0
91	20230922	175700	141886029	1941	1941	1941	1941	0
92	20230922	175600	141886029	1941	1941	1941	1941	3647
93	20230922	175500	141886029	1941	1941	1941	1941	0
94	20230922	175400	141886029	1941	1941	1941	1941	0
95	20230922	175300	141886029	1941	1941	1941	1941	0
96	20230922	175200	141886029	1941	1941	1941	1941	0
97	20230922	175100	141886029	1941	1941	1941	1941	0
98	20230922	175000	141886029	1941	1941	1941	1941	0
99	20230922	174900	141886029	1941	1941	1941	1941	0
100	20230922	174800	141886029	1941	1941	1941	1941	0
101	20230922	174700	141886029	1941	1941	1941	1941	0
102	20230922	174600	141886029	1941	1941	1941	1941	0
103	20230922	174500	141886029	1941	1941	1941	1941	0
104	20230922	174400	141886029	1941	1941	1941	1941	0
105	20230922	174300	141886029	1941	1941	1941	1941	0
106	20230922	174200	141886029	1941	1941	1941	1941	0
107	20230922	174100	141886029	1941	1941	1941	1941	0
108	20230922	174000	141886029	1941	1941	1941	1941	0
109	20230922	173900	141886029	1941	1941	1941	1941	0
110	20230922	173800	141886029	1941	1941	1941	1941	0
111	20230922	173700	141886029	1941	1941	1941	1941	0
112	20230922	173600	141886029	1941	1941	1941	1941	0
113	20230922	173500	141886029	1941	1941	1941	1941	0
114	20230922	173400	141886029	1941	1941	1941	1941	0
115	20230922	173300	141886029	1941	1941	1941	1941	0
116	20230922	173200	141886029	1941	1941	1941	1941	0
117	20230922	173100	141886029	1941	1941	1941	1941	0
118	20230922	173000	141886029	1941	1941	1941	1941	0
119	20230922	172900	141886029	1941	1941	1941	1941	0
120	20230922	172800	141886029	1941	1941	1941	1941	0
121	20230922	172700	141886029	1941	1941	1941	1941	0
122	20230922	172600	141886029	1941	1941	1941	1941	3647
123	20230922	172500	141886029	1941	1941	1941	1941	0
124	20230922	172400	141886029	1941	1941	1941	1941	0
125	20230922	172300	141886029	1941	1941	1941	1941	0
126	20230922	172200	141886029	1941	1941	1941	1941	0
127	20230922	172100	141886029	1941	1941	1941	1941	0
128	20230922	172000	141886029	1941	1941	1941	1941	0
129	20230922	171900	141886029	1941	1941	1941	1941	0
130	20230922	171800	141886029	1941	1941	1941	1941	0
131	20230922	171700	141886029	1941	1941	1941	1941	0
132	20230922	171600	141886029	1941	1941	1941	1941	0
133	20230922	171500	141886029	1941	1941	1941	1941	0
134	20230922	171400	141886029	1941	1941	1941	1941	0
135	20230922	171300	141886029	1941	1941	1941	1941	0
136	20230922	171200	141886029	1941	1941	1941	1941	0
137	20230922	171100	141886029	1941	1941	1941	1941	0
138	20230922	171000	141886029	1941	1941	1941	1941	0
139	20230922	170900	141886029	1941	1941	1941	1941	0
140	20230922	170800	141886029	1941	1941	1941	1941	0
141	20230922	170700	141886029	1941	1941	1941	1941	0
142	20230922	170600	141886029	1941	1941	1941	1941	0
143	20230922	170500	141886029	1941	1941	1941	1941	0
144	20230922	170400	141886029	1941	1941	1941	1941	0
145	20230922	170300	141886029	1941	1941	1941	1941	0
146	20230922	170200	141886029	1941	1941	1941	1941	0
147	20230922	170100	141886029	1941	1941	1941	1941	0
148	20230922	170000	141886029	1941	1941	1941	1941	0
149	20230922	165900	141886029	1941	1941	1941	1941	0
150	20230922	165800	141886029	1941	1941	1941	1941	0
151	20230922	165700	141886029	1941	1941	1941	1941	0
152	20230922	165600	141886029	1941	1941	1941	1941	3647
153	20230922	165500	141886029	1941	1941	1941	1941	0
154	20230922	165400	141886029	1941	1941	1941	1941	0
155	20230922	165300	141886029	1941	1941	1941	1941	0
156	20230922	165200	141886029	1941	1941	1941	1941	0
157	20230922	165100	141886029	1941	1941	1941	1941	0
158	20230922	165000	141886029	1941	1941	1941	1941	0
159	20230922	164900	141886029	1941	1941	1941	1941	0
160	20230922	164800	141886029	1941	1941	1941	1941	0
161	20230922	164700	141886029	1941	1941	1941	1941	0
162	20230922	164600	141886029	1941	1941	1941	1941	0
163	20230922	164500	141886029	1941	1941	1941	1941	0
164	20230922	164400	141886029	1941	1941	1941	1941	0
165	20230922	164300	141886029	1941	1941	1941	1941	0
166	20230922	164200	141886029	1941	1941	1941	1941	0
167	20230922	164100	141886029	1941	1941	1941	1941	0
168	20230922	164000	141886029	1941	1941	1941	1941	0
169	20230922	163900	141886029	1941	1941	1941	1941	0
170	20230922	163800	141886029	1941	1941	1941	1941	0
171	20230922	163700	141886029	1941	1941	1941	1941	0
172	20230922	163600	141886029	1941	1941	1941	1941	0
173	20230922	163500	141886029	1941	1941	1941	1941	0
174	20230922	163400	141886029	1941	1941	1941	1941	0
175	20230922	163300	141886029	1941	1941	1941	1941	0
176	20230922	163200	141886029	1941	1941	1941	1941	0
177	20230922	163100	141886029	1941	1941	1941	1941	0
178	20230922	163000	141886029	1941	1941	1941	1941	0
179	20230922	162900	141886029	1941	1941	1941	1941	0
180	20230922	162800	141886029	1941	1941	1941	1941	0
181	20230922	162700	141886029	1941	1941	1941	1941	0
182	20230922	162600	141886029	1941	1941	1941	1941	3647
183	20230922	162500	141886029	1941	1941	1941	1941	0
184	20230922	162400	141886029	1941	1941	1941	1941	0
185	20230922	162300	141886029	1941	1941	1941	1941	0
186	20230922	162200	141886029	1941	1941	1941	1941	0
187	20230922	162100	141886029	1941	1941	1941	1941	0
188	20230922	162000	141886029	1941	1941	1941	1941	0
189	20230922	161900	141886029	1941	1941	1941	1941	0
190	20230922	161800	141886029	1941	1941	1941	1941	0
191	20230922	161700	141886029	1941	1941	1941	1941	0
192	20230922	161600	141886029	1941	1941	1941	1941	0
193	20230922	161500	141886029	1941	1941	1941	1941	0
194	20230922	161400	141886029	1941	1941	1941	1941	0
195	20230922	161300	141886029	1941	1941	1941	1941	0
196	20230922	161200	141886029	1941	1941	1941	1941	0
197	20230922	161100	141886029	1941	1941	1941	1941	0
198	20230922	161000	141886029	1941	1941	1941	1941	0
199	20230922	160900	141886029	1941	1941	1941	1941	0
200	20230922	160800	141886029	1941	1941	1941	1941	0
201	20230922	160700	141886029	1941	1941	1941	1941	0
202	20230922	160600	141886029	1941	1941	1941	1941	0
203	20230922	160500	141886029	1941	1941	1941	1941	0
204	20230922	160400	141886029	1941	1941	1941	1941	0
205	20230922	160300	141886029	1941	1941	1941	1941	0
206	20230922	160200	141886029	1941	1941	1941	1941	0
207	20230922	160100	141886029	1941	1941	1941	1941	0
208	20230922	160000	141886029	1941	1941	1941	1941	0
209	20230922	155900	141886029	1941	1941	1941	1941	0
210	20230922	155800	141886029	1941	1941	1941	1941	0
211	20230922	155700	141886029	1941	1941	1941	1941	0
212	20230922	155600	141886029	1941	1941	1941	1941	3647
213	20230922	155500	141886029	1941	1941	1941	1941	0
214	20230922	155400	141886029	1941	1941	1941	1941	0
215	20230922	155300	141886029	1941	1941	1941	1941	0
216	20230922	155200	141886029	1941	1941	1941	1941	0
217	20230922	155100	141886029	1941	1941	1941	1941	0
218	20230922	155000	141886029	1941	1941	1941	1941	0
219	20230922	154900	141886029	1941	1941	1941	1941	0
220	20230922	154800	141886029	1941	1941	1941	1941	0
221	20230922	154700	141886029	1941	1941	1941	1941	0
222	20230922	154600	141886029	1941	1941	1941	1941	0
223	20230922	154500	141886029	1941	1941	1941	1941	0
224	20230922	154400	141886029	1941	1941	1941	1941	0
225	20230922	154300	141886029	1941	1941	1941	1941	0
226	20230922	154200	141886029	1941	1941	1941	1941	0
227	20230922	154100	141886029	1941	1941	1941	1941	0
228	20230922	154000	141886029	1941	1941	1941	1941	0
229	20230922	153900	141886029	1941	1941	1941	1941	0
230	20230922	153800	141886029	1941	1941	1941	1941	0
231	20230922	153700	141886029	1941	1941	1941	1941	0
232	20230922	153600	141886029	1941	1941	1941	1941	0
233	20230922	153500	141886029	1941	1941	1941	1941	0
234	20230922	153400	141886029	1941	1941	1941	1941	0
235	20230922	153300	141886029	1941	1941	1941	1941	0
236	20230922	153200	141886029	1941	1941	1941	1941	0
237	20230922	153100	141886029	1941	1941	1941	1941	0
238	20230922	153000	141886029	1941	1941	1941	1941	3647
239	20230922	152900	134807202	1946	1946	1946	1946	0
240	20230922	152800	134807202	1946	1946	1946	1946	0
241	20230922	152700	134807202	1946	1946	1946	1946	0
242	20230922	152600	134807202	1946	1946	1946	1946	0
243	20230922	152500	134807202	1946	1946	1946	1946	0
244	20230922	152400	134807202	1946	1946	1946	1946	0
245	20230922	152300	134807202	1946	1946	1946	1946	0
246	20230922	152200	134807202	1946	1946	1946	1946	0
247	20230922	152100	134807202	1946	1946	1946	1946	0
248	20230922	152000	134807202	1946	1946	1946	1946	0
249	20230922	151900	134807202	1946	1946	1946	1946	0
250	20230922	151800	134807202	1946	1939	1946	1939	204
251	20230922	151700	134411423	1939	1940	1941	1935	2041
252	20230922	151600	130451251	1940	1940	1940	1940	4
253	20230922	151500	130443491	1940	1940	1940	1940	16
254	20230922	151400	130412451	1940	1940	1940	1940	2
255	20230922	151300	130408571	1940	1940	1940	1940	1
256	20230922	151200	130406631	1927	1928	1928	1927	1200
257	20230922	151100	128094173	1926	1936	1936	1926	900
258	20230922	151000	126360614	1947	1947	1947	1947	0
259	20230922	150900	126360614	1947	1947	1947	1947	0
260	20230922	150800	126360614	1947	1947	1947	1947	0
261	20230922	150700	126360614	1947	1946	1947	1946	100
262	20230922	150600	126166009	1946	1935	1946	1935	473
263	20230922	150500	125247639	1945	1934	1945	1934	1034
264	20230922	150400	123245999	1934	1930	1934	1930	99
265	20230922	150300	123054925	1934	1934	1934	1934	0
266	20230922	150200	123054925	1934	1930	1934	1930	40
267	20230922	150100	122977569	1925	1930	1930	1925	2
268	20230922	150000	122973714	1922	1932	1932	1922	4700
269	20230922	145900	113929296	1934	1934	1934	1934	0
270	20230922	145800	113929296	1934	1935	1935	1934	22
271	20230922	145700	113886737	1935	1935	1935	1935	9
272	20230922	145600	113869322	1935	1935	1935	1935	0
273	20230922	145500	113869322	1935	1935	1935	1935	100
274	20230922	145400	113675822	1935	1935	1935	1935	51
275	20230922	145300	113577137	1935	1935	1935	1935	0
276	20230922	145200	113577137	1935	1935	1935	1935	0
277	20230922	145100	113577137	1935	1941	1941	1934	624
278	20230922	145000	112369899	1934	1934	1934	1934	1
279	20230922	144900	112367965	1942	1933	1942	1932	524
280	20230922	144800	111355519	1942	1933	1942	1933	102
281	20230922	144700	111158344	1933	1942	1942	1933	2
282	20230922	144600	111154469	1933	1933	1933	1933	200
283	20230922	144500	110767869	1942	1942	1942	1942	0
284	20230922	144400	110767869	1942	1942	1942	1942	31
285	20230922	144300	110707667	1933	1942	1942	1933	523
286	20230922	144200	109696618	1944	1934	1944	1933	391
287	20230922	144100	108940646	1945	1945	1945	1945	0
288	20230922	144000	108940646	1945	1945	1945	1945	0
289	20230922	143900	108940646	1945	1945	1945	1945	1
290	20230922	143800	108938701	1934	1945	1945	1934	320
291	20230922	143700	108318274	1945	1945	1945	1945	0
292	20230922	143600	108318274	1945	1942	1945	1940	2001
293	20230922	143500	104436301	1947	1947	1947	1947	0
294	20230922	143400	104436301	1947	1947	1947	1947	0
295	20230922	143300	104436301	1947	1947	1947	1947	0
296	20230922	143200	104436301	1947	1947	1947	1947	0
297	20230922	143100	104436301	1947	1947	1947	1947	0
298	20230922	143000	104436301	1947	1947	1947	1947	1
299	20230922	142900	104434354	1946	1946	1946	1946	100
300	20230922	142800	104239754	1947	1947	1947	1947	100
301	20230922	142700	104045054	1947	1947	1947	1947	0
302	20230922	142600	104045054	1947	1947	1947	1947	100
303	20230922	142500	103850354	1948	1948	1948	1948	0
304	20230922	142400	103850354	1948	1948	1948	1948	0
305	20230922	142300	103850354	1948	1948	1948	1948	0
306	20230922	142200	103850354	1948	1948	1948	1948	0
307	20230922	142100	103850354	1948	1948	1948	1948	0
308	20230922	142000	103850354	1948	1948	1948	1948	0
309	20230922	141900	103850354	1948	1948	1948	1948	0
310	20230922	141800	103850354	1948	1948	1948	1948	0
311	20230922	141700	103850354	1948	1948	1948	1948	1
312	20230922	141600	103848406	1940	1948	1948	1940	49
313	20230922	141500	103753338	1949	1949	1949	1949	0
314	20230922	141400	103753338	1949	1949	1949	1949	0
315	20230922	141300	103753338	1949	1940	1949	1940	7
316	20230922	141200	103739749	1949	1949	1949	1949	0
317	20230922	141100	103739749	1949	1949	1949	1949	1
318	20230922	141000	103737800	1940	1940	1940	1940	3
319	20230922	140900	103731980	1940	1949	1949	1940	9
320	20230922	140800	103714511	1940	1940	1940	1940	2
321	20230922	140700	103710631	1950	1950	1950	1950	0
322	20230922	140600	103710631	1950	1950	1950	1950	2
323	20230922	140500	103706731	1950	1949	1950	1949	201
324	20230922	140400	103314981	1950	1950	1950	1950	0
325	20230922	140300	103314981	1950	1950	1950	1950	0
326	20230922	140200	103314981	1950	1950	1950	1950	0
327	20230922	140100	103314981	1950	1949	1950	1949	200
328	20230922	140000	102925104	1949	1949	1949	1949	0
329	20230922	135900	102925104	1949	1949	1949	1949	120
330	20230922	135800	102691224	1950	1950	1950	1950	0
331	20230922	135700	102691224	1950	1940	1950	1940	1438
332	20230922	135600	99900294	1940	1940	1940	1940	0
333	20230922	135500	99900294	1940	1940	1940	1940	500
334	20230922	135400	98930294	1940	1940	1940	1940	0
335	20230922	135300	98930294	1940	1940	1940	1940	1
336	20230922	135200	98928354	1937	1940	1940	1937	1062
337	20230922	135100	96869532	1950	1950	1950	1950	1
338	20230922	135000	96867582	1940	1940	1940	1940	50
339	20230922	134900	96770582	1950	1950	1950	1950	40
340	20230922	134800	96692582	1951	1951	1951	1951	150
341	20230922	134700	96399932	1951	1951	1951	1951	0
342	20230922	134600	96399932	1951	1951	1951	1951	0
343	20230922	134500	96399932	1951	1951	1951	1951	0
344	20230922	134400	96399932	1951	1951	1951	1951	0
345	20230922	134300	96399932	1951	1951	1951	1951	0
346	20230922	134200	96399932	1951	1951	1951	1951	0
347	20230922	134100	96399932	1951	1951	1951	1951	3
348	20230922	134000	96394079	1951	1951	1951	1951	0
349	20230922	133900	96394079	1951	1951	1951	1951	10
350	20230922	133800	96374569	1951	1951	1951	1951	0
351	20230922	133700	96374569	1951	1951	1951	1951	82
352	20230922	133600	96214587	1951	1951	1951	1951	0
353	20230922	133500	96214587	1951	1951	1951	1951	0
354	20230922	133400	96214587	1951	1951	1951	1951	80
355	20230922	133300	96058507	1951	1951	1951	1951	300
356	20230922	133200	95473207	1951	1951	1951	1951	187
357	20230922	133100	95108370	1951	1951	1951	1951	750
358	20230922	133000	93645120	1951	1951	1951	1951	450
359	20230922	132900	92767170	1951	1951	1951	1951	780
360	20230922	132800	91245390	1951	1951	1951	1951	1082
361	20230922	132700	89134408	1960	1948	1960	1948	761
362	20230922	132600	87650076	1948	1947	1948	1947	30
363	20230922	132500	87591637	1948	1948	1948	1948	0
364	20230922	132400	87591637	1948	1948	1948	1948	0
365	20230922	132300	87591637	1948	1941	1948	1941	150
366	20230922	132200	87300420	1941	1941	1941	1941	0
367	20230922	132100	87300420	1941	1940	1941	1940	304
368	20230922	132000	86710646	1940	1940	1940	1940	0
369	20230922	131900	86710646	1940	1940	1940	1940	0
370	20230922	131800	86710646	1940	1939	1940	1939	201
371	20230922	131700	86320707	1940	1939	1940	1939	15
372	20230922	131600	86291608	1940	1940	1940	1940	0
373	20230922	131500	86291608	1940	1940	1940	1940	0
374	20230922	131400	86291608	1940	1940	1940	1940	0
375	20230922	131300	86291608	1940	1940	1940	1940	0
376	20230922	131200	86291608	1940	1940	1940	1940	0
377	20230922	131100	86291608	1940	1940	1940	1940	0
378	20230922	131000	86291608	1940	1940	1940	1940	1
379	20230922	130900	86289668	1940	1938	1940	1938	32
380	20230922	130800	86227650	1936	1936	1936	1936	0
381	20230922	130700	86227650	1936	1936	1936	1936	56
382	20230922	130600	86119234	1936	1936	1936	1936	100
383	20230922	130500	85925634	1936	1936	1936	1936	0
384	20230922	130400	85925634	1936	1936	1936	1936	765
385	20230922	130300	84444594	1936	1936	1936	1936	0
386	20230922	130200	84444594	1936	1936	1936	1936	105
387	20230922	130100	84241314	1936	1936	1936	1936	0
388	20230922	130000	84241314	1936	1936	1936	1936	0
389	20230922	125900	84241314	1936	1936	1936	1936	0
390	20230922	125800	84241314	1936	1936	1936	1936	0
391	20230922	125700	84241314	1936	1936	1936	1936	0
392	20230922	125600	84241314	1936	1936	1936	1936	1000
393	20230922	125500	82305314	1936	1936	1936	1936	101
394	20230922	125400	82109778	1935	1935	1935	1935	1396
395	20230922	125300	79408518	1934	1934	1934	1934	0
396	20230922	125200	79408518	1934	1935	1935	1934	44
397	20230922	125100	79323380	1935	1935	1935	1935	10
398	20230922	125000	79304030	1935	1935	1935	1935	0
399	20230922	124900	79304030	1935	1935	1935	1935	0
400	20230922	124800	79304030	1935	1935	1935	1935	0
401	20230922	124700	79304030	1935	1935	1935	1935	0
402	20230922	124600	79304030	1935	1935	1935	1935	0
403	20230922	124500	79304030	1935	1935	1935	1935	121
404	20230922	124400	79069895	1934	1934	1934	1934	6
405	20230922	124300	79058291	1935	1935	1935	1935	0
406	20230922	124200	79058291	1935	1935	1935	1935	8
407	20230922	124100	79042811	1935	1935	1935	1935	0
408	20230922	124000	79042811	1935	1935	1935	1935	2
409	20230922	123900	79038941	1935	1935	1935	1935	13
410	20230922	123800	79013786	1934	1934	1934	1934	0
411	20230922	123700	79013786	1934	1934	1934	1934	99
412	20230922	123600	78822320	1934	1934	1934	1934	1
413	20230922	123500	78820386	1935	1935	1935	1935	0
414	20230922	123400	78820386	1935	1935	1935	1935	0
415	20230922	123300	78820386	1935	1935	1935	1935	5
416	20230922	123200	78810711	1935	1935	1935	1935	0
417	20230922	123100	78810711	1935	1935	1935	1935	0
418	20230922	123000	78810711	1935	1935	1935	1935	0
419	20230922	122900	78810711	1935	1935	1935	1935	0
420	20230922	122800	78810711	1935	1932	1935	1932	31
421	20230922	122700	78750801	1935	1935	1935	1935	0
422	20230922	122600	78750801	1935	1935	1935	1935	0
423	20230922	122500	78750801	1935	1935	1935	1935	0
424	20230922	122400	78750801	1935	1935	1935	1935	0
425	20230922	122300	78750801	1935	1935	1935	1935	0
426	20230922	122200	78750801	1935	1935	1935	1935	0
427	20230922	122100	78750801	1935	1935	1935	1935	0
428	20230922	122000	78750801	1935	1935	1935	1935	0
429	20230922	121900	78750801	1935	1935	1935	1935	0
430	20230922	121800	78750801	1935	1935	1935	1935	0
431	20230922	121700	78750801	1935	1935	1935	1935	0
432	20230922	121600	78750801	1935	1935	1935	1935	0
433	20230922	121500	78750801	1935	1935	1935	1935	0
434	20230922	121400	78750801	1935	1935	1935	1935	0
435	20230922	121300	78750801	1935	1935	1935	1935	0
436	20230922	121200	78750801	1935	1935	1935	1935	0
437	20230922	121100	78750801	1935	1935	1935	1935	737
438	20230922	121000	77324706	1935	1935	1935	1935	0
439	20230922	120900	77324706	1935	1935	1935	1935	0
440	20230922	120800	77324706	1935	1934	1935	1934	26
441	20230922	120700	77274399	1935	1935	1935	1935	0
442	20230922	120600	77274399	1935	1935	1935	1935	0
443	20230922	120500	77274399	1935	1935	1935	1935	0
444	20230922	120400	77274399	1935	1932	1935	1932	700
445	20230922	120300	75921309	1932	1932	1932	1932	0
446	20230922	120200	75921309	1932	1925	1932	1925	17
447	20230922	120100	75888561	1927	1927	1927	1927	1
448	20230922	120000	75886634	1927	1930	1930	1927	1696
449	20230922	115900	72617950	1930	1931	1931	1930	426
450	20230922	115800	71795767	1932	1932	1932	1932	1
451	20230922	115700	71793835	1932	1932	1932	1932	0
452	20230922	115600	71793835	1932	1932	1932	1932	0
453	20230922	115500	71793835	1932	1932	1932	1932	2
454	20230922	115400	71789971	1933	1934	1934	1933	5
455	20230922	115300	71780305	1934	1934	1934	1934	0
456	20230922	115200	71780305	1934	1934	1934	1934	0
457	20230922	115100	71780305	1934	1934	1934	1934	1
458	20230922	115000	71778371	1934	1934	1934	1934	2
459	20230922	114900	71774503	1934	1934	1934	1934	0
460	20230922	114800	71774503	1934	1934	1934	1934	0
461	20230922	114700	71774503	1934	1934	1934	1934	0
462	20230922	114600	71774503	1934	1934	1934	1934	30
463	20230922	114500	71716483	1934	1934	1934	1934	140
464	20230922	114400	71445723	1934	1934	1934	1934	5
465	20230922	114300	71436053	1934	1934	1934	1934	0
466	20230922	114200	71436053	1934	1934	1934	1934	23
467	20230922	114100	71391571	1934	1934	1934	1934	0
468	20230922	114000	71391571	1934	1934	1934	1934	0
469	20230922	113900	71391571	1934	1934	1934	1934	0
470	20230922	113800	71391571	1934	1934	1934	1934	0
471	20230922	113700	71391571	1934	1934	1934	1934	0
472	20230922	113600	71391571	1934	1934	1934	1934	247
473	20230922	113500	70913873	1934	1934	1934	1934	0
474	20230922	113400	70913873	1934	1934	1934	1934	0
475	20230922	113300	70913873	1934	1934	1934	1934	0
476	20230922	113200	70913873	1934	1934	1934	1934	0
477	20230922	113100	70913873	1934	1934	1934	1934	0
478	20230922	113000	70913873	1934	1934	1934	1934	0
479	20230922	112900	70913873	1934	1934	1934	1934	0
480	20230922	112800	70913873	1934	1930	1934	1930	7
481	20230922	112700	70900351	1934	1934	1934	1934	3
482	20230922	112600	70894549	1934	1931	1934	1930	44
483	20230922	112500	70809610	1934	1934	1934	1934	2
484	20230922	112400	70805742	1934	1934	1934	1934	0
485	20230922	112300	70805742	1934	1934	1934	1934	8
486	20230922	112200	70790270	1934	1934	1934	1934	13
487	20230922	112100	70765128	1934	1934	1934	1934	0
488	20230922	112000	70765128	1934	1934	1934	1934	6
489	20230922	111900	70753524	1934	1934	1934	1934	1
490	20230922	111800	70751590	1931	1931	1931	1931	0
491	20230922	111700	70751590	1931	1931	1931	1931	0
492	20230922	111600	70751590	1931	1931	1931	1931	214
493	20230922	111500	70338356	1931	1931	1931	1931	1
494	20230922	111400	70336425	1930	1930	1930	1930	8
495	20230922	111300	70320985	1931	1931	1931	1931	2
496	20230922	111200	70317123	1931	1934	1934	1931	2
497	20230922	111100	70313258	1934	1934	1934	1934	0
498	20230922	111000	70313258	1934	1934	1934	1934	0
499	20230922	110900	70313258	1934	1934	1934	1934	100
500	20230922	110800	70119858	1934	1934	1934	1934	0
501	20230922	110700	70119858	1934	1934	1934	1934	0
502	20230922	110600	70119858	1934	1930	1934	1930	11
503	20230922	110500	70098624	1934	1934	1934	1934	11
504	20230922	110400	70077350	1934	1934	1934	1930	106
505	20230922	110300	69872366	1934	1934	1934	1934	1
506	20230922	110200	69870432	1927	1927	1927	1927	0
507	20230922	110100	69870432	1927	1927	1927	1927	0
508	20230922	110000	69870432	1927	1927	1927	1927	0
509	20230922	105900	69870432	1927	1930	1930	1927	40
510	20230922	105800	69793314	1934	1934	1934	1934	0
511	20230922	105700	69793314	1934	1934	1934	1934	0
512	20230922	105600	69793314	1934	1934	1934	1934	0
513	20230922	105500	69793314	1934	1934	1934	1934	0
514	20230922	105400	69793314	1934	1934	1934	1934	0
515	20230922	105300	69793314	1934	1934	1934	1934	0
516	20230922	105200	69793314	1934	1934	1934	1934	0
517	20230922	105100	69793314	1934	1934	1934	1934	0
518	20230922	105000	69793314	1934	1934	1934	1934	0
519	20230922	104900	69793314	1934	1934	1934	1934	0
520	20230922	104800	69793314	1934	1933	1934	1933	75
521	20230922	104700	69648274	1933	1934	1934	1933	31
522	20230922	104600	69588330	1934	1934	1934	1934	0
523	20230922	104500	69588330	1934	1934	1934	1934	12
524	20230922	104400	69565122	1934	1930	1934	1930	564
525	20230922	104300	68476148	1930	1930	1930	1930	0
526	20230922	104200	68476148	1930	1930	1930	1930	0
527	20230922	104100	68476148	1930	1930	1930	1930	21
528	20230922	104000	68435618	1930	1930	1930	1930	0
529	20230922	103900	68435618	1930	1929	1930	1929	2
530	20230922	103800	68431759	1930	1929	1930	1929	2
531	20230922	103700	68427900	1927	1927	1927	1927	0
532	20230922	103600	68427900	1927	1926	1927	1926	324
533	20230922	103500	67803715	1917	1917	1917	1917	0
534	20230922	103400	67803715	1917	1925	1925	1917	7
535	20230922	103300	67790256	1927	1927	1927	1927	0
536	20230922	103200	67790256	1927	1925	1927	1925	600
537	20230922	103100	66634656	1926	1924	1926	1924	498
538	20230922	103000	65675888	1924	1924	1924	1924	10
539	20230922	102900	65656648	1925	1925	1925	1925	0
540	20230922	102800	65656648	1925	1925	1925	1925	0
541	20230922	102700	65656648	1925	1925	1925	1925	6
542	20230922	102600	65645098	1916	1916	1916	1916	0
543	20230922	102500	65645098	1916	1926	1926	1916	1301
544	20230922	102400	63151147	1926	1926	1926	1926	500
545	20230922	102300	62188147	1926	1926	1926	1926	133
546	20230922	102200	61931989	1920	1920	1920	1920	0
547	20230922	102100	61931989	1920	1917	1920	1917	686
548	20230922	102000	60615895	1920	1920	1920	1920	5
549	20230922	101900	60606295	1920	1918	1920	1918	32
550	20230922	101800	60544915	1920	1920	1920	1920	1
551	20230922	101700	60542995	1917	1917	1917	1917	0
552	20230922	101600	60542995	1917	1917	1917	1917	0
553	20230922	101500	60542995	1917	1926	1926	1917	2074
554	20230922	101400	56565741	1927	1927	1927	1927	0
555	20230922	101300	56565741	1927	1927	1927	1927	0
556	20230922	101200	56565741	1927	1925	1927	1925	12
557	20230922	101100	56542619	1927	1927	1927	1927	0
558	20230922	101000	56542619	1927	1927	1927	1927	0
559	20230922	100900	56542619	1927	1927	1927	1927	3
560	20230922	100800	56536838	1927	1927	1927	1927	200
561	20230922	100700	56151438	1927	1927	1927	1927	2
562	20230922	100600	56147584	1920	1920	1920	1920	0
563	20230922	100500	56147584	1920	1920	1920	1920	34
564	20230922	100400	56082304	1920	1920	1920	1920	0
565	20230922	100300	56082304	1920	1920	1920	1920	631
566	20230922	100200	54870784	1917	1918	1918	1917	279
567	20230922	100100	54335920	1920	1920	1920	1920	0
568	20230922	100000	54335920	1920	1920	1920	1920	0
569	20230922	095900	54335920	1920	1920	1920	1920	0
570	20230922	095800	54335920	1920	1920	1920	1920	335
571	20230922	095700	53692720	1929	1929	1929	1929	13
572	20230922	095600	53667643	1929	1929	1929	1929	1
573	20230922	095500	53665714	1921	1921	1921	1921	1
574	20230922	095400	53663793	1930	1930	1930	1930	0
575	20230922	095300	53663793	1930	1930	1930	1930	0
576	20230922	095200	53663793	1930	1930	1930	1930	1
577	20230922	095100	53661863	1930	1929	1930	1929	4
578	20230922	095000	53654146	1930	1930	1930	1930	0
579	20230922	094900	53654146	1930	1930	1930	1921	3
580	20230922	094800	53648365	1930	1930	1930	1930	400
581	20230922	094700	52876365	1930	1930	1930	1930	55
582	20230922	094600	52770215	1930	1930	1930	1930	0
583	20230922	094500	52770215	1930	1930	1930	1930	0
584	20230922	094400	52770215	1930	1929	1930	1929	37
585	20230922	094300	52698841	1928	1928	1928	1928	0
586	20230922	094200	52698841	1928	1926	1928	1926	1500
587	20230922	094100	49807441	1928	1928	1928	1928	0
588	20230922	094000	49807441	1928	1928	1928	1928	0
589	20230922	093900	49807441	1928	1928	1928	1928	0
590	20230922	093800	49807441	1928	1928	1928	1928	26
591	20230922	093700	49757313	1928	1920	1928	1916	8542
592	20230922	093600	33363379	1921	1922	1923	1921	1465
593	20230922	093500	30549084	1923	1927	1927	1923	293
594	20230922	093400	29985637	1927	1923	1927	1923	30
595	20230922	093300	29927871	1923	1920	1927	1920	101
596	20230922	093200	29733598	1927	1918	1927	1918	331
597	20230922	093100	29097561	1918	1918	1927	1918	1710
598	20230922	093000	25817576	1918	1918	1919	1918	1701
599	20230922	092900	22554953	1918	1918	1927	1918	1901
600	20230922	092800	18908826	1918	1918	1927	1918	1301
601	20230922	092700	16413499	1927	1918	1927	1918	817
602	20230922	092600	14846049	1918	1918	1918	1918	200
603	20230922	092500	14462449	1927	1918	1927	1918	477
604	20230922	092400	13544307	1923	1923	1923	1918	677
605	20230922	092300	12242892	1926	1926	1926	1926	0
606	20230922	092200	12242892	1926	1925	1926	1925	112
607	20230922	092100	12027291	1925	1925	1925	1925	150
608	20230922	092000	11738541	1925	1925	1925	1925	60
609	20230922	091900	11623041	1925	1925	1925	1925	2
610	20230922	091800	11619191	1925	1925	1925	1925	2
611	20230922	091700	11615341	1925	1925	1925	1925	26
612	20230922	091600	11565291	1926	1926	1926	1926	6
613	20230922	091500	11553735	1926	1925	1926	1925	3
614	20230922	091400	11547959	1925	1925	1925	1925	9
615	20230922	091300	11530634	1925	1925	1925	1925	0
616	20230922	091200	11530634	1925	1926	1926	1925	105
617	20230922	091100	11328504	1926	1916	1926	1916	96
618	20230922	091000	11144428	1925	1926	1926	1925	19
619	20230922	090900	11107844	1926	1926	1927	1926	13
620	20230922	090800	11082805	1927	1925	1927	1907	915
621	20230922	090700	9334663	1927	1927	1927	1927	987
622	20230922	090600	7432714	1927	1939	1939	1927	391
623	20230922	090500	6676497	1940	1940	1940	1940	0
624	20230922	090400	6676497	1940	1932	1940	1913	904
625	20230922	090300	4937353	1940	1939	1940	1939	20
626	20230922	090200	4898556	1930	1930	1930	1930	100
627	20230922	090100	4705556	1931	1942	1942	1931	1905
628	20230922	090000	1006860	1940	1940	1940	1940	519