KissMeData/307280/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	203300	472011538	1932	1932	1932	1932	2771
3	20230911	203200	472011538	1932	1932	1932	1932	0
4	20230911	203100	472011538	1932	1932	1932	1932	0
5	20230911	203000	472011538	1932	1932	1932	1932	0
6	20230911	202900	472011538	1932	1932	1932	1932	0
7	20230911	202800	472011538	1932	1932	1932	1932	0
8	20230911	202700	472011538	1932	1932	1932	1932	0
9	20230911	202600	472011538	1932	1932	1932	1932	0
10	20230911	202500	472011538	1932	1932	1932	1932	0
11	20230911	202400	472011538	1932	1932	1932	1932	0
12	20230911	202300	472011538	1932	1932	1932	1932	0
13	20230911	202200	472011538	1932	1932	1932	1932	0
14	20230911	202100	472011538	1932	1932	1932	1932	0
15	20230911	202000	472011538	1932	1932	1932	1932	0
16	20230911	201900	472011538	1932	1932	1932	1932	0
17	20230911	201800	472011538	1932	1932	1932	1932	0
18	20230911	201700	472011538	1932	1932	1932	1932	0
19	20230911	201600	472011538	1932	1932	1932	1932	0
20	20230911	201500	472011538	1932	1932	1932	1932	0
21	20230911	201400	472011538	1932	1932	1932	1932	0
22	20230911	201300	472011538	1932	1932	1932	1932	0
23	20230911	201200	472011538	1932	1932	1932	1932	0
24	20230911	201100	472011538	1932	1932	1932	1932	0
25	20230911	201000	472011538	1932	1932	1932	1932	0
26	20230911	200900	472011538	1932	1932	1932	1932	0
27	20230911	200800	472011538	1932	1932	1932	1932	0
28	20230911	200700	472011538	1932	1932	1932	1932	0
29	20230911	200600	472011538	1932	1932	1932	1932	0
30	20230911	200500	472011538	1932	1932	1932	1932	0
31	20230911	200400	472011538	1932	1932	1932	1932	0
32	20230911	200300	472011538	1932	1932	1932	1932	2771
33	20230911	200200	472011538	1932	1932	1932	1932	0
34	20230911	200100	472011538	1932	1932	1932	1932	0
35	20230911	200000	472011538	1932	1932	1932	1932	0
36	20230911	195900	472011538	1932	1932	1932	1932	0
37	20230911	195800	472011538	1932	1932	1932	1932	0
38	20230911	195700	472011538	1932	1932	1932	1932	0
39	20230911	195600	472011538	1932	1932	1932	1932	0
40	20230911	195500	472011538	1932	1932	1932	1932	0
41	20230911	195400	472011538	1932	1932	1932	1932	0
42	20230911	195300	472011538	1932	1932	1932	1932	0
43	20230911	195200	472011538	1932	1932	1932	1932	0
44	20230911	195100	472011538	1932	1932	1932	1932	0
45	20230911	195000	472011538	1932	1932	1932	1932	0
46	20230911	194900	472011538	1932	1932	1932	1932	0
47	20230911	194800	472011538	1932	1932	1932	1932	0
48	20230911	194700	472011538	1932	1932	1932	1932	0
49	20230911	194600	472011538	1932	1932	1932	1932	0
50	20230911	194500	472011538	1932	1932	1932	1932	0
51	20230911	194400	472011538	1932	1932	1932	1932	0
52	20230911	194300	472011538	1932	1932	1932	1932	0
53	20230911	194200	472011538	1932	1932	1932	1932	0
54	20230911	194100	472011538	1932	1932	1932	1932	0
55	20230911	194000	472011538	1932	1932	1932	1932	0
56	20230911	193900	472011538	1932	1932	1932	1932	0
57	20230911	193800	472011538	1932	1932	1932	1932	0
58	20230911	193700	472011538	1932	1932	1932	1932	0
59	20230911	193600	472011538	1932	1932	1932	1932	0
60	20230911	193500	472011538	1932	1932	1932	1932	0
61	20230911	193400	472011538	1932	1932	1932	1932	0
62	20230911	193300	472011538	1932	1932	1932	1932	2771
63	20230911	193200	472011538	1932	1932	1932	1932	0
64	20230911	193100	472011538	1932	1932	1932	1932	0
65	20230911	193000	472011538	1932	1932	1932	1932	0
66	20230911	192900	472011538	1932	1932	1932	1932	0
67	20230911	192800	472011538	1932	1932	1932	1932	0
68	20230911	192700	472011538	1932	1932	1932	1932	0
69	20230911	192600	472011538	1932	1932	1932	1932	0
70	20230911	192500	472011538	1932	1932	1932	1932	0
71	20230911	192400	472011538	1932	1932	1932	1932	0
72	20230911	192300	472011538	1932	1932	1932	1932	0
73	20230911	192200	472011538	1932	1932	1932	1932	0
74	20230911	192100	472011538	1932	1932	1932	1932	0
75	20230911	192000	472011538	1932	1932	1932	1932	0
76	20230911	191900	472011538	1932	1932	1932	1932	0
77	20230911	191800	472011538	1932	1932	1932	1932	0
78	20230911	191700	472011538	1932	1932	1932	1932	0
79	20230911	191600	472011538	1932	1932	1932	1932	0
80	20230911	191500	472011538	1932	1932	1932	1932	0
81	20230911	191400	472011538	1932	1932	1932	1932	0
82	20230911	191300	472011538	1932	1932	1932	1932	0
83	20230911	191200	472011538	1932	1932	1932	1932	0
84	20230911	191100	472011538	1932	1932	1932	1932	0
85	20230911	191000	472011538	1932	1932	1932	1932	0
86	20230911	190900	472011538	1932	1932	1932	1932	0
87	20230911	190800	472011538	1932	1932	1932	1932	0
88	20230911	190700	472011538	1932	1932	1932	1932	0
89	20230911	190600	472011538	1932	1932	1932	1932	0
90	20230911	190500	472011538	1932	1932	1932	1932	0
91	20230911	190400	472011538	1932	1932	1932	1932	0
92	20230911	190300	472011538	1932	1932	1932	1932	2771
93	20230911	190200	472011538	1932	1932	1932	1932	0
94	20230911	190100	472011538	1932	1932	1932	1932	0
95	20230911	190000	472011538	1932	1932	1932	1932	0
96	20230911	185900	472011538	1932	1932	1932	1932	0
97	20230911	185800	472011538	1932	1932	1932	1932	0
98	20230911	185700	472011538	1932	1932	1932	1932	0
99	20230911	185600	472011538	1932	1932	1932	1932	0
100	20230911	185500	472011538	1932	1932	1932	1932	0
101	20230911	185400	472011538	1932	1932	1932	1932	0
102	20230911	185300	472011538	1932	1932	1932	1932	0
103	20230911	185200	472011538	1932	1932	1932	1932	0
104	20230911	185100	472011538	1932	1932	1932	1932	0
105	20230911	185000	472011538	1932	1932	1932	1932	0
106	20230911	184900	472011538	1932	1932	1932	1932	0
107	20230911	184800	472011538	1932	1932	1932	1932	0
108	20230911	184700	472011538	1932	1932	1932	1932	0
109	20230911	184600	472011538	1932	1932	1932	1932	0
110	20230911	184500	472011538	1932	1932	1932	1932	0
111	20230911	184400	472011538	1932	1932	1932	1932	0
112	20230911	184300	472011538	1932	1932	1932	1932	0
113	20230911	184200	472011538	1932	1932	1932	1932	0
114	20230911	184100	472011538	1932	1932	1932	1932	0
115	20230911	184000	472011538	1932	1932	1932	1932	0
116	20230911	183900	472011538	1932	1932	1932	1932	0
117	20230911	183800	472011538	1932	1932	1932	1932	0
118	20230911	183700	472011538	1932	1932	1932	1932	0
119	20230911	183600	472011538	1932	1932	1932	1932	0
120	20230911	183500	472011538	1932	1932	1932	1932	0
121	20230911	183400	472011538	1932	1932	1932	1932	0
122	20230911	183300	472011538	1932	1932	1932	1932	2771
123	20230911	183200	472011538	1932	1932	1932	1932	0
124	20230911	183100	472011538	1932	1932	1932	1932	0
125	20230911	183000	472011538	1932	1932	1932	1932	0
126	20230911	182900	472011538	1932	1932	1932	1932	0
127	20230911	182800	472011538	1932	1932	1932	1932	0
128	20230911	182700	472011538	1932	1932	1932	1932	0
129	20230911	182600	472011538	1932	1932	1932	1932	0
130	20230911	182500	472011538	1932	1932	1932	1932	0
131	20230911	182400	472011538	1932	1932	1932	1932	0
132	20230911	182300	472011538	1932	1932	1932	1932	0
133	20230911	182200	472011538	1932	1932	1932	1932	0
134	20230911	182100	472011538	1932	1932	1932	1932	0
135	20230911	182000	472011538	1932	1932	1932	1932	0
136	20230911	181900	472011538	1932	1932	1932	1932	0
137	20230911	181800	472011538	1932	1932	1932	1932	0
138	20230911	181700	472011538	1932	1932	1932	1932	0
139	20230911	181600	472011538	1932	1932	1932	1932	0
140	20230911	181500	472011538	1932	1932	1932	1932	0
141	20230911	181400	472011538	1932	1932	1932	1932	0
142	20230911	181300	472011538	1932	1932	1932	1932	0
143	20230911	181200	472011538	1932	1932	1932	1932	0
144	20230911	181100	472011538	1932	1932	1932	1932	0
145	20230911	181000	472011538	1932	1932	1932	1932	0
146	20230911	180900	472011538	1932	1932	1932	1932	0
147	20230911	180800	472011538	1932	1932	1932	1932	0
148	20230911	180700	472011538	1932	1932	1932	1932	0
149	20230911	180600	472011538	1932	1932	1932	1932	0
150	20230911	180500	472011538	1932	1932	1932	1932	0
151	20230911	180400	472011538	1932	1932	1932	1932	0
152	20230911	180300	472011538	1932	1932	1932	1932	2771
153	20230911	180200	472011538	1932	1932	1932	1932	0
154	20230911	180100	472011538	1932	1932	1932	1932	0
155	20230911	180000	472011538	1932	1932	1932	1932	0
156	20230911	175900	472011538	1932	1932	1932	1932	0
157	20230911	175800	472011538	1932	1932	1932	1932	0
158	20230911	175700	472011538	1932	1932	1932	1932	0
159	20230911	175600	472011538	1932	1932	1932	1932	0
160	20230911	175500	472011538	1932	1932	1932	1932	0
161	20230911	175400	472011538	1932	1932	1932	1932	0
162	20230911	175300	472011538	1932	1932	1932	1932	0
163	20230911	175200	472011538	1932	1932	1932	1932	0
164	20230911	175100	472011538	1932	1932	1932	1932	0
165	20230911	175000	472011538	1932	1932	1932	1932	0
166	20230911	174900	472011538	1932	1932	1932	1932	0
167	20230911	174800	472011538	1932	1932	1932	1932	0
168	20230911	174700	472011538	1932	1932	1932	1932	0
169	20230911	174600	472011538	1932	1932	1932	1932	0
170	20230911	174500	472011538	1932	1932	1932	1932	0
171	20230911	174400	472011538	1932	1932	1932	1932	0
172	20230911	174300	472011538	1932	1932	1932	1932	0
173	20230911	174200	472011538	1932	1932	1932	1932	0
174	20230911	174100	472011538	1932	1932	1932	1932	0
175	20230911	174000	472011538	1932	1932	1932	1932	0
176	20230911	173900	472011538	1932	1932	1932	1932	0
177	20230911	173800	472011538	1932	1932	1932	1932	0
178	20230911	173700	472011538	1932	1932	1932	1932	0
179	20230911	173600	472011538	1932	1932	1932	1932	0
180	20230911	173500	472011538	1932	1932	1932	1932	0
181	20230911	173400	472011538	1932	1932	1932	1932	0
182	20230911	173300	472011538	1932	1932	1932	1932	2771
183	20230911	173200	472011538	1932	1932	1932	1932	0
184	20230911	173100	472011538	1932	1932	1932	1932	0
185	20230911	173000	472011538	1932	1932	1932	1932	0
186	20230911	172900	472011538	1932	1932	1932	1932	0
187	20230911	172800	472011538	1932	1932	1932	1932	0
188	20230911	172700	472011538	1932	1932	1932	1932	0
189	20230911	172600	472011538	1932	1932	1932	1932	0
190	20230911	172500	472011538	1932	1932	1932	1932	0
191	20230911	172400	472011538	1932	1932	1932	1932	0
192	20230911	172300	472011538	1932	1932	1932	1932	0
193	20230911	172200	472011538	1932	1932	1932	1932	0
194	20230911	172100	472011538	1932	1932	1932	1932	0
195	20230911	172000	472011538	1932	1932	1932	1932	0
196	20230911	171900	472011538	1932	1932	1932	1932	0
197	20230911	171800	472011538	1932	1932	1932	1932	0
198	20230911	171700	472011538	1932	1932	1932	1932	0
199	20230911	171600	472011538	1932	1932	1932	1932	0
200	20230911	171500	472011538	1932	1932	1932	1932	0
201	20230911	171400	472011538	1932	1932	1932	1932	0
202	20230911	171300	472011538	1932	1932	1932	1932	0
203	20230911	171200	472011538	1932	1932	1932	1932	0
204	20230911	171100	472011538	1932	1932	1932	1932	0
205	20230911	171000	472011538	1932	1932	1932	1932	0
206	20230911	170900	472011538	1932	1932	1932	1932	0
207	20230911	170800	472011538	1932	1932	1932	1932	0
208	20230911	170700	472011538	1932	1932	1932	1932	0
209	20230911	170600	472011538	1932	1932	1932	1932	0
210	20230911	170500	472011538	1932	1932	1932	1932	0
211	20230911	170400	472011538	1932	1932	1932	1932	0
212	20230911	170300	472011538	1932	1932	1932	1932	2771
213	20230911	170200	472011538	1932	1932	1932	1932	0
214	20230911	170100	472011538	1932	1932	1932	1932	0
215	20230911	170000	472011538	1932	1932	1932	1932	0
216	20230911	165900	472011538	1932	1932	1932	1932	0
217	20230911	165800	472011538	1932	1932	1932	1932	0
218	20230911	165700	472011538	1932	1932	1932	1932	0
219	20230911	165600	472011538	1932	1932	1932	1932	0
220	20230911	165500	472011538	1932	1932	1932	1932	0
221	20230911	165400	472011538	1932	1932	1932	1932	0
222	20230911	165300	472011538	1932	1932	1932	1932	0
223	20230911	165200	472011538	1932	1932	1932	1932	0
224	20230911	165100	472011538	1932	1932	1932	1932	0
225	20230911	165000	472011538	1932	1932	1932	1932	0
226	20230911	164900	472011538	1932	1932	1932	1932	0
227	20230911	164800	472011538	1932	1932	1932	1932	0
228	20230911	164700	472011538	1932	1932	1932	1932	0
229	20230911	164600	472011538	1932	1932	1932	1932	0
230	20230911	164500	472011538	1932	1932	1932	1932	0
231	20230911	164400	472011538	1932	1932	1932	1932	0
232	20230911	164300	472011538	1932	1932	1932	1932	0
233	20230911	164200	472011538	1932	1932	1932	1932	0
234	20230911	164100	472011538	1932	1932	1932	1932	0
235	20230911	164000	472011538	1932	1932	1932	1932	0
236	20230911	163900	472011538	1932	1932	1932	1932	0
237	20230911	163800	472011538	1932	1932	1932	1932	0
238	20230911	163700	472011538	1932	1932	1932	1932	0
239	20230911	163600	472011538	1932	1932	1932	1932	0
240	20230911	163500	472011538	1932	1932	1932	1932	0
241	20230911	163400	472011538	1932	1932	1932	1932	0
242	20230911	163300	472011538	1932	1932	1932	1932	2771
243	20230911	163200	472011538	1932	1932	1932	1932	0
244	20230911	163100	472011538	1932	1932	1932	1932	0
245	20230911	163000	472011538	1932	1932	1932	1932	0
246	20230911	162900	472011538	1932	1932	1932	1932	0
247	20230911	162800	472011538	1932	1932	1932	1932	0
248	20230911	162700	472011538	1932	1932	1932	1932	0
249	20230911	162600	472011538	1932	1932	1932	1932	0
250	20230911	162500	472011538	1932	1932	1932	1932	0
251	20230911	162400	472011538	1932	1932	1932	1932	0
252	20230911	162300	472011538	1932	1932	1932	1932	0
253	20230911	162200	472011538	1932	1932	1932	1932	0
254	20230911	162100	472011538	1932	1932	1932	1932	0
255	20230911	162000	472011538	1932	1932	1932	1932	0
256	20230911	161900	472011538	1932	1932	1932	1932	0
257	20230911	161800	472011538	1932	1932	1932	1932	0
258	20230911	161700	472011538	1932	1932	1932	1932	0
259	20230911	161600	472011538	1932	1932	1932	1932	0
260	20230911	161500	472011538	1932	1932	1932	1932	0
261	20230911	161400	472011538	1932	1932	1932	1932	0
262	20230911	161300	472011538	1932	1932	1932	1932	0
263	20230911	161200	472011538	1932	1932	1932	1932	0
264	20230911	161100	472011538	1932	1932	1932	1932	0
265	20230911	161000	472011538	1932	1932	1932	1932	0
266	20230911	160900	472011538	1932	1932	1932	1932	0
267	20230911	160800	472011538	1932	1932	1932	1932	0
268	20230911	160700	472011538	1932	1932	1932	1932	0
269	20230911	160600	472011538	1932	1932	1932	1932	0
270	20230911	160500	472011538	1932	1932	1932	1932	0
271	20230911	160400	472011538	1932	1932	1932	1932	0
272	20230911	160300	472011538	1932	1932	1932	1932	2771
273	20230911	160200	472011538	1932	1932	1932	1932	0
274	20230911	160100	472011538	1932	1932	1932	1932	0
275	20230911	160000	472011538	1932	1932	1932	1932	0
276	20230911	155900	472011538	1932	1932	1932	1932	0
277	20230911	155800	472011538	1932	1932	1932	1932	0
278	20230911	155700	472011538	1932	1932	1932	1932	0
279	20230911	155600	472011538	1932	1932	1932	1932	0
280	20230911	155500	472011538	1932	1932	1932	1932	0
281	20230911	155400	472011538	1932	1932	1932	1932	0
282	20230911	155300	472011538	1932	1932	1932	1932	0
283	20230911	155200	472011538	1932	1932	1932	1932	0
284	20230911	155100	472011538	1932	1932	1932	1932	0
285	20230911	155000	472011538	1932	1932	1932	1932	0
286	20230911	154900	472011538	1932	1932	1932	1932	0
287	20230911	154800	472011538	1932	1932	1932	1932	0
288	20230911	154700	472011538	1932	1932	1932	1932	0
289	20230911	154600	472011538	1932	1932	1932	1932	0
290	20230911	154500	472011538	1932	1932	1932	1932	0
291	20230911	154400	472011538	1932	1932	1932	1932	0
292	20230911	154300	472011538	1932	1932	1932	1932	0
293	20230911	154200	472011538	1932	1932	1932	1932	0
294	20230911	154100	472011538	1932	1932	1932	1932	0
295	20230911	154000	472011538	1932	1932	1932	1932	0
296	20230911	153900	472011538	1932	1932	1932	1932	0
297	20230911	153800	472011538	1932	1932	1932	1932	0
298	20230911	153700	472011538	1932	1932	1932	1932	0
299	20230911	153600	472011538	1932	1932	1932	1932	0
300	20230911	153500	472011538	1932	1932	1932	1932	0
301	20230911	153400	472011538	1932	1932	1932	1932	0
302	20230911	153300	472011538	1932	1932	1932	1932	2771
303	20230911	153200	472011538	1932	1932	1932	1932	0
304	20230911	153100	472011538	1932	1932	1932	1932	0
305	20230911	153000	472011538	1932	1932	1932	1932	2771
306	20230911	152900	466657966	1930	1930	1930	1930	0
307	20230911	152800	466657966	1930	1930	1930	1930	0
308	20230911	152700	466657966	1930	1930	1930	1930	0
309	20230911	152600	466657966	1930	1930	1930	1930	0
310	20230911	152500	466657966	1930	1930	1930	1930	0
311	20230911	152400	466657966	1930	1930	1930	1930	0
312	20230911	152300	466657966	1930	1930	1930	1930	0
313	20230911	152200	466657966	1930	1930	1930	1930	0
314	20230911	152100	466657966	1930	1930	1930	1930	0
315	20230911	152000	466657966	1930	1930	1930	1930	0
316	20230911	151900	466657966	1930	1930	1930	1930	361
317	20230911	151800	465961236	1930	1930	1930	1928	64
318	20230911	151700	465837756	1930	1929	1931	1928	167
319	20230911	151600	465515443	1931	1928	1931	1928	539
320	20230911	151500	464474680	1931	1928	1931	1928	122
321	20230911	151400	464239212	1930	1930	1931	1930	281
322	20230911	151300	463696881	1931	1930	1931	1930	74
323	20230911	151200	463554041	1930	1931	1931	1928	25
324	20230911	151100	463505806	1931	1928	1931	1928	254
325	20230911	151000	463016076	1928	1927	1928	1927	518
326	20230911	150900	462017598	1927	1927	1927	1927	2
327	20230911	150800	462013744	1927	1927	1927	1925	13
328	20230911	150700	461988703	1927	1925	1927	1925	1078
329	20230911	150600	459912490	1926	1926	1926	1926	4
330	20230911	150500	459904786	1926	1926	1926	1926	45
331	20230911	150400	459818116	1926	1926	1926	1926	1702
332	20230911	150300	456540064	1927	1927	1927	1927	10
333	20230911	150200	456520794	1928	1928	1928	1928	0
334	20230911	150100	456520794	1928	1928	1928	1928	140
335	20230911	150000	456250874	1928	1926	1928	1926	61
336	20230911	145900	456133326	1928	1928	1928	1928	9
337	20230911	145800	456115974	1928	1926	1928	1926	833
338	20230911	145700	454510202	1927	1928	1928	1927	115
339	20230911	145600	454288582	1928	1928	1928	1928	5
340	20230911	145500	454278942	1926	1926	1926	1926	7
341	20230911	145400	454265460	1928	1928	1928	1928	37
342	20230911	145300	454194124	1928	1922	1928	1922	2322
343	20230911	145200	449729191	1922	1920	1922	1920	455
344	20230911	145100	448855572	1920	1918	1920	1918	1053
345	20230911	145000	446835715	1918	1918	1918	1918	0
346	20230911	144900	446835715	1918	1916	1918	1916	437
347	20230911	144800	445998421	1916	1918	1918	1915	36
348	20230911	144700	445929380	1919	1919	1919	1919	0
349	20230911	144600	445929380	1919	1919	1919	1919	0
350	20230911	144500	445929380	1919	1916	1919	1916	729
351	20230911	144400	444532613	1916	1917	1917	1916	795
352	20230911	144300	443009210	1922	1922	1922	1922	0
353	20230911	144200	443009210	1922	1922	1922	1922	0
354	20230911	144100	443009210	1922	1922	1922	1922	0
355	20230911	144000	443009210	1922	1922	1922	1922	1
356	20230911	143900	443007288	1920	1916	1922	1916	1013
357	20230911	143800	441066124	1922	1917	1922	1915	1830
358	20230911	143700	437559958	1918	1922	1922	1917	798
359	20230911	143600	436029079	1923	1922	1923	1922	1012
360	20230911	143500	434084013	1925	1925	1925	1925	140
361	20230911	143400	433814513	1925	1925	1925	1925	0
362	20230911	143300	433814513	1925	1924	1925	1923	16
363	20230911	143200	433783736	1925	1925	1925	1925	3
364	20230911	143100	433777961	1924	1924	1924	1924	11
365	20230911	143000	433756797	1925	1925	1925	1925	0
366	20230911	142900	433756797	1925	1925	1925	1925	0
367	20230911	142800	433756797	1925	1925	1925	1925	0
368	20230911	142700	433756797	1925	1925	1925	1925	0
369	20230911	142600	433756797	1925	1925	1925	1925	20
370	20230911	142500	433718297	1925	1921	1925	1921	468
371	20230911	142400	432819233	1921	1924	1926	1920	4910
372	20230911	142300	423383112	1922	1922	1922	1922	3859
373	20230911	142200	415966114	1926	1925	1926	1925	32
374	20230911	142100	415904494	1927	1927	1927	1927	0
375	20230911	142000	415904494	1927	1927	1927	1927	0
376	20230911	141900	415904494	1927	1927	1927	1927	0
377	20230911	141800	415904494	1927	1923	1927	1923	331
378	20230911	141700	415267977	1927	1927	1927	1923	7501
379	20230911	141600	400828267	1928	1930	1930	1927	1923
380	20230911	141500	397122634	1930	1931	1931	1927	34
381	20230911	141400	397057095	1927	1928	1928	1927	742
382	20230911	141300	395626545	1931	1931	1931	1931	36
383	20230911	141200	395557029	1932	1932	1932	1929	955
384	20230911	141100	393714677	1932	1932	1932	1932	0
385	20230911	141000	393714677	1932	1932	1932	1932	0
386	20230911	140900	393714677	1932	1929	1932	1929	6
387	20230911	140800	393703097	1932	1929	1932	1929	8
388	20230911	140700	393687653	1932	1930	1932	1929	103
389	20230911	140600	393488866	1930	1930	1930	1930	3
390	20230911	140500	393483076	1932	1932	1932	1932	0
391	20230911	140400	393483076	1932	1930	1932	1930	101
392	20230911	140300	393288142	1930	1930	1930	1929	476
393	20230911	140200	392369512	1932	1932	1932	1932	0
394	20230911	140100	392369512	1932	1930	1932	1930	1533
395	20230911	140000	389410820	1932	1931	1932	1931	425
396	20230911	135900	388590144	1930	1930	1930	1930	5526
397	20230911	135800	377924964	1930	1930	1930	1930	146
398	20230911	135700	377643184	1932	1932	1932	1932	0
399	20230911	135600	377643184	1932	1932	1932	1932	1
400	20230911	135500	377641252	1931	1933	1933	1931	65
401	20230911	135400	377515729	1933	1933	1933	1933	0
402	20230911	135300	377515729	1933	1933	1933	1933	0
403	20230911	135200	377515729	1933	1933	1933	1931	1694
404	20230911	135100	374244547	1933	1932	1933	1932	1204
405	20230911	135000	371917403	1933	1933	1933	1933	0
406	20230911	134900	371917403	1933	1929	1933	1929	446
407	20230911	134800	371057065	1933	1933	1933	1933	0
408	20230911	134700	371057065	1933	1933	1933	1933	0
409	20230911	134600	371057065	1933	1933	1933	1933	0
410	20230911	134500	371057065	1933	1933	1933	1933	50
411	20230911	134400	370960415	1933	1933	1933	1933	0
412	20230911	134300	370960415	1933	1933	1933	1933	0
413	20230911	134200	370960415	1933	1933	1933	1933	1034
414	20230911	134100	368961693	1934	1934	1934	1934	1
415	20230911	134000	368959759	1929	1930	1930	1929	2980
416	20230911	133900	363211239	1935	1935	1935	1935	0
417	20230911	133800	363211239	1935	1935	1935	1935	155
418	20230911	133700	362911314	1935	1930	1935	1930	464
419	20230911	133600	362015789	1930	1935	1935	1930	4581
420	20230911	133500	353169332	1934	1934	1934	1934	561
421	20230911	133400	352084358	1934	1934	1934	1934	0
422	20230911	133300	352084358	1934	1934	1934	1934	300
423	20230911	133200	351504158	1934	1934	1934	1934	50
424	20230911	133100	351407458	1934	1933	1934	1933	333
425	20230911	133000	350763765	1934	1934	1934	1934	0
426	20230911	132900	350763765	1934	1934	1934	1934	1
427	20230911	132800	350761831	1933	1933	1933	1933	21
428	20230911	132700	350721238	1933	1933	1933	1933	0
429	20230911	132600	350721238	1933	1933	1933	1933	50
430	20230911	132500	350624588	1930	1930	1930	1930	609
431	20230911	132400	349449218	1930	1930	1930	1930	852
432	20230911	132300	347804858	1934	1934	1934	1934	0
433	20230911	132200	347804858	1934	1934	1934	1934	0
434	20230911	132100	347804858	1934	1934	1934	1934	0
435	20230911	132000	347804858	1934	1934	1934	1934	1
436	20230911	131900	347802924	1934	1934	1934	1934	0
437	20230911	131800	347802924	1934	1934	1934	1934	1406
438	20230911	131700	345083720	1928	1928	1928	1928	0
439	20230911	131600	345083720	1928	1928	1928	1928	699
440	20230911	131500	343736048	1928	1928	1928	1928	0
441	20230911	131400	343736048	1928	1928	1928	1928	0
442	20230911	131300	343736048	1928	1928	1928	1928	1395
443	20230911	131200	341046488	1928	1929	1929	1928	648
444	20230911	131100	339796531	1928	1929	1929	1928	1160
445	20230911	131000	337559951	1929	1931	1931	1929	656
446	20230911	130900	336294327	1931	1932	1932	1931	329
447	20230911	130800	335658929	1935	1935	1935	1935	10
448	20230911	130700	335639579	1935	1935	1935	1935	0
449	20230911	130600	335639579	1935	1934	1935	1932	612
450	20230911	130500	334455992	1934	1934	1934	1934	0
451	20230911	130400	334455992	1934	1934	1934	1934	0
452	20230911	130300	334455992	1934	1933	1934	1933	1034
453	20230911	130200	332456909	1931	1931	1931	1931	0
454	20230911	130100	332456909	1931	1932	1932	1931	50
455	20230911	130000	332360358	1933	1933	1933	1933	7
456	20230911	125900	332346827	1932	1933	1933	1932	1482
457	20230911	125800	329482137	1933	1933	1933	1933	0
458	20230911	125700	329482137	1933	1933	1933	1933	220
459	20230911	125600	329056877	1932	1932	1932	1932	95
460	20230911	125500	328873337	1931	1931	1931	1931	0
461	20230911	125400	328873337	1931	1931	1931	1931	0
462	20230911	125300	328873337	1931	1931	1931	1931	0
463	20230911	125200	328873337	1931	1931	1931	1931	20
464	20230911	125100	328834717	1931	1931	1931	1931	1
465	20230911	125000	328832786	1931	1931	1931	1931	304
466	20230911	124900	328245762	1929	1929	1929	1929	0
467	20230911	124800	328245762	1929	1929	1929	1929	0
468	20230911	124700	328245762	1929	1929	1929	1929	0
469	20230911	124600	328245762	1929	1929	1929	1929	0
470	20230911	124500	328245762	1929	1929	1929	1929	0
471	20230911	124400	328245762	1929	1929	1929	1929	0
472	20230911	124300	328245762	1929	1930	1930	1929	385
473	20230911	124200	327503003	1930	1931	1931	1930	101
474	20230911	124100	327308072	1929	1929	1929	1929	0
475	20230911	124000	327308072	1929	1929	1929	1929	0
476	20230911	123900	327308072	1929	1931	1931	1929	1000
477	20230911	123800	325379069	1929	1929	1929	1929	0
478	20230911	123700	325379069	1929	1927	1929	1927	2426
479	20230911	123600	320700754	1927	1929	1929	1927	1733
480	20230911	123500	317359532	1925	1925	1925	1925	0
481	20230911	123400	317359532	1925	1925	1925	1925	743
482	20230911	123300	315929257	1926	1932	1932	1926	4780
483	20230911	123200	306721520	1933	1933	1933	1933	0
484	20230911	123100	306721520	1933	1933	1933	1933	165
485	20230911	123000	306402575	1933	1933	1933	1933	0
486	20230911	122900	306402575	1933	1933	1933	1933	0
487	20230911	122800	306402575	1933	1933	1933	1933	0
488	20230911	122700	306402575	1933	1932	1933	1930	5071
489	20230911	122600	296611818	1932	1932	1932	1932	125
490	20230911	122500	296370318	1933	1933	1933	1933	0
491	20230911	122400	296370318	1933	1933	1933	1933	140
492	20230911	122300	296099698	1933	1932	1933	1932	100
493	20230911	122200	295906399	1932	1932	1932	1932	0
494	20230911	122100	295906399	1932	1932	1932	1932	0
495	20230911	122000	295906399	1932	1932	1932	1932	0
496	20230911	121900	295906399	1932	1932	1932	1932	1
497	20230911	121800	295904467	1932	1932	1932	1932	100
498	20230911	121700	295711267	1933	1933	1933	1933	0
499	20230911	121600	295711267	1933	1932	1933	1932	67
500	20230911	121500	295581822	1932	1932	1932	1932	650
501	20230911	121400	294326022	1932	1933	1933	1932	55
502	20230911	121300	294219761	1931	1932	1932	1931	353
503	20230911	121200	293537768	1931	1930	1931	1930	412
504	20230911	121100	292742404	1930	1929	1930	1929	36
505	20230911	121000	292672925	1929	1929	1929	1929	512
506	20230911	120900	291685277	1930	1930	1930	1930	0
507	20230911	120800	291685277	1930	1930	1930	1930	0
508	20230911	120700	291685277	1930	1930	1930	1930	0
509	20230911	120600	291685277	1930	1930	1930	1930	0
510	20230911	120500	291685277	1930	1930	1930	1930	0
511	20230911	120400	291685277	1930	1930	1930	1930	0
512	20230911	120300	291685277	1930	1930	1930	1930	0
513	20230911	120200	291685277	1930	1930	1930	1930	0
514	20230911	120100	291685277	1930	1931	1931	1930	3288
515	20230911	120000	285339130	1931	1932	1932	1931	87
516	20230911	115900	285171127	1932	1931	1932	1931	126
517	20230911	115800	284927698	1931	1931	1931	1931	22
518	20230911	115700	284885216	1932	1932	1932	1931	61
519	20230911	115600	284767370	1932	1932	1932	1932	115
520	20230911	115500	284545190	1932	1932	1932	1932	0
521	20230911	115400	284545190	1932	1931	1932	1931	64
522	20230911	115300	284421564	1932	1931	1932	1930	633
523	20230911	115200	283198725	1931	1931	1931	1931	0
524	20230911	115100	283198725	1931	1931	1931	1931	20
525	20230911	115000	283160105	1929	1930	1931	1929	325
526	20230911	114900	282532657	1930	1930	1930	1930	0
527	20230911	114800	282532657	1930	1931	1931	1928	583
528	20230911	114700	281407943	1932	1932	1932	1932	1
529	20230911	114600	281406011	1933	1930	1933	1929	5174
530	20230911	114500	271417364	1930	1928	1930	1928	2723
531	20230911	114400	266165102	1928	1928	1928	1928	2
532	20230911	114300	266161246	1927	1927	1927	1927	0
533	20230911	114200	266161246	1927	1927	1927	1927	558
534	20230911	114100	265085980	1928	1928	1928	1928	0
535	20230911	114000	265085980	1928	1928	1928	1928	1
536	20230911	113900	265084052	1922	1928	1928	1922	2538
537	20230911	113800	260205956	1928	1928	1928	1928	0
538	20230911	113700	260205956	1928	1927	1928	1927	150
539	20230911	113600	259916757	1929	1929	1929	1929	1
540	20230911	113500	259914828	1922	1923	1923	1922	3000
541	20230911	113400	254148728	1929	1929	1929	1929	1
542	20230911	113300	254146799	1923	1924	1929	1923	7
543	20230911	113200	254133324	1923	1929	1929	1923	7
544	20230911	113100	254119842	1930	1924	1930	1924	2926
545	20230911	113000	248478514	1922	1921	1922	1921	1250
546	20230911	112900	246076763	1921	1921	1921	1921	0
547	20230911	112800	246076763	1921	1921	1921	1921	0
548	20230911	112700	246076763	1921	1921	1921	1921	0
549	20230911	112600	246076763	1921	1921	1921	1921	83
550	20230911	112500	245917320	1921	1921	1921	1921	0
551	20230911	112400	245917320	1921	1920	1921	1920	58
552	20230911	112300	245805959	1920	1921	1921	1920	1004
553	20230911	112200	243878277	1921	1921	1921	1921	0
554	20230911	112100	243878277	1921	1921	1921	1921	38
555	20230911	112000	243805279	1922	1922	1922	1922	0
556	20230911	111900	243805279	1922	1922	1922	1922	0
557	20230911	111800	243805279	1922	1922	1922	1922	55
558	20230911	111700	243699569	1922	1922	1924	1922	452
559	20230911	111600	242830823	1922	1924	1924	1922	120
560	20230911	111500	242600181	1922	1923	1923	1922	1921
561	20230911	111400	238906451	1922	1922	1922	1922	469
562	20230911	111300	238005033	1923	1923	1923	1923	44
563	20230911	111200	237920421	1923	1923	1923	1923	73
564	20230911	111100	237780042	1924	1924	1924	1924	87
565	20230911	111000	237612654	1924	1926	1926	1924	1077
566	20230911	110900	235539518	1926	1925	1926	1925	463
567	20230911	110800	234647790	1926	1923	1927	1923	7148
568	20230911	110700	220887187	1923	1920	1923	1920	1312
569	20230911	110600	218365336	1921	1920	1921	1920	2544
570	20230911	110500	213478736	1919	1919	1919	1916	802
571	20230911	110400	211940185	1919	1919	1919	1919	0
572	20230911	110300	211940185	1919	1920	1920	1919	643
573	20230911	110200	210706204	1920	1920	1920	1920	2531
574	20230911	110100	205846684	1920	1919	1920	1919	1813
575	20230911	110000	202367396	1919	1919	1921	1919	7397
576	20230911	105900	188169531	1918	1916	1918	1916	5031
577	20230911	105800	178524711	1916	1916	1916	1916	1739
578	20230911	105700	175192787	1917	1917	1917	1917	1739
579	20230911	105600	171859124	1917	1917	1917	1917	1741
580	20230911	105500	168521627	1918	1918	1918	1918	0
581	20230911	105400	168521627	1918	1917	1918	1917	302
582	20230911	105300	167942692	1917	1917	1917	1917	5
583	20230911	105200	167933107	1916	1916	1916	1916	131
584	20230911	105100	167682111	1915	1915	1915	1915	1727
585	20230911	105000	164374906	1915	1915	1915	1915	2
586	20230911	104900	164371076	1915	1915	1915	1915	0
587	20230911	104800	164371076	1915	1915	1915	1915	0
588	20230911	104700	164371076	1915	1915	1915	1915	1
589	20230911	104600	164369161	1915	1915	1915	1915	2
590	20230911	104500	164365331	1915	1915	1915	1915	64
591	20230911	104400	164242771	1907	1915	1915	1907	974
592	20230911	104300	162382931	1916	1913	1918	1913	1475
593	20230911	104200	159557806	1913	1913	1913	1913	0
594	20230911	104100	159557806	1913	1913	1913	1913	37
595	20230911	104000	159487025	1913	1913	1913	1913	500
596	20230911	103900	158530525	1913	1915	1915	1913	1506
597	20230911	103800	155647535	1912	1915	1915	1912	1364
598	20230911	103700	153039411	1912	1913	1914	1912	535
599	20230911	103600	152015902	1912	1912	1912	1912	0
600	20230911	103500	152015902	1912	1914	1914	1912	812
601	20230911	103400	150462554	1914	1914	1914	1914	1
602	20230911	103300	150460640	1913	1913	1913	1913	1
603	20230911	103200	150458727	1914	1914	1914	1914	1
604	20230911	103100	150456813	1912	1915	1915	1912	39
605	20230911	103000	150382131	1911	1912	1912	1911	2327
606	20230911	102900	145935230	1911	1911	1911	1911	0
607	20230911	102800	145935230	1911	1912	1912	1911	185
608	20230911	102700	145581612	1913	1915	1915	1913	101
609	20230911	102600	145388334	1918	1919	1919	1916	73
610	20230911	102500	145248437	1920	1920	1920	1920	0
611	20230911	102400	145248437	1920	1920	1920	1920	200
612	20230911	102300	144864437	1920	1920	1920	1920	0
613	20230911	102200	144864437	1920	1917	1920	1916	2669
614	20230911	102100	139743336	1917	1916	1917	1916	1257
615	20230911	102000	137334922	1916	1916	1916	1916	1
616	20230911	101900	137333006	1915	1915	1915	1915	5079
617	20230911	101800	127606721	1916	1916	1916	1916	204
618	20230911	101700	127215857	1916	1916	1916	1916	77
619	20230911	101600	127068325	1916	1915	1916	1915	248
620	20230911	101500	126593219	1914	1914	1914	1914	0
621	20230911	101400	126593219	1914	1914	1914	1914	367
622	20230911	101300	125890781	1914	1914	1914	1914	0
623	20230911	101200	125890781	1914	1915	1915	1914	973
624	20230911	101100	124028456	1914	1914	1914	1914	67
625	20230911	101000	123900218	1914	1914	1914	1914	1
626	20230911	100900	123898304	1913	1913	1913	1913	49
627	20230911	100800	123804567	1914	1914	1915	1914	58
628	20230911	100700	123693553	1914	1914	1914	1914	50
629	20230911	100600	123597853	1915	1916	1916	1915	100
630	20230911	100500	123406303	1915	1916	1916	1915	104
631	20230911	100400	123207043	1916	1916	1916	1916	0
632	20230911	100300	123207043	1916	1916	1916	1916	0
633	20230911	100200	123207043	1916	1916	1916	1916	1
634	20230911	100100	123205127	1915	1915	1915	1915	827
635	20230911	100000	121621422	1915	1911	1915	1911	392
636	20230911	095900	120872016	1910	1911	1911	1910	142
637	20230911	095800	120600657	1911	1911	1911	1911	1
638	20230911	095700	120598746	1910	1914	1914	1909	1082
639	20230911	095600	118530410	1915	1915	1915	1915	95
640	20230911	095500	118348485	1907	1913	1916	1907	2903
641	20230911	095400	112793985	1912	1907	1912	1907	6189
642	20230911	095300	100969939	1907	1901	1907	1900	2294
643	20230911	095200	96600604	1901	1900	1901	1900	533
644	20230911	095100	95587667	1900	1900	1900	1896	3657
645	20230911	095000	88640197	1901	1907	1907	1901	758
646	20230911	094900	87196734	1908	1906	1908	1906	383
647	20230911	094800	86466734	1906	1907	1907	1906	2885
648	20230911	094700	80967800	1908	1908	1908	1907	97
649	20230911	094600	80782725	1908	1908	1908	1908	422
650	20230911	094500	79977549	1908	1908	1908	1908	10
651	20230911	094400	79958469	1908	1908	1908	1908	1
652	20230911	094300	79956561	1904	1908	1908	1904	851
653	20230911	094200	78336210	1902	1902	1902	1902	0
654	20230911	094100	78336210	1902	1907	1907	1902	103
655	20230911	094000	78139809	1908	1907	1908	1907	77
656	20230911	093900	77992931	1907	1908	1908	1907	78
657	20230911	093800	77844108	1911	1911	1911	1911	16
658	20230911	093700	77813532	1909	1911	1911	1909	194
659	20230911	093600	77442876	1912	1912	1912	1912	38
660	20230911	093500	77370220	1912	1912	1912	1912	0
661	20230911	093400	77370220	1912	1912	1912	1912	0
662	20230911	093300	77370220	1912	1910	1912	1910	86
663	20230911	093200	77205884	1902	1907	1910	1902	4839
664	20230911	093100	67981944	1907	1897	1907	1897	5
665	20230911	093000	67972449	1891	1907	1907	1891	5458
666	20230911	092900	57602721	1907	1908	1908	1907	107
667	20230911	092800	57398633	1908	1908	1908	1908	39
668	20230911	092700	57324221	1908	1909	1909	1908	1002
669	20230911	092600	55412404	1910	1911	1911	1910	338
670	20230911	092500	54766709	1911	1912	1912	1911	423
671	20230911	092400	53958317	1912	1912	1912	1912	38
672	20230911	092300	53885661	1912	1912	1912	1912	89
673	20230911	092200	53715493	1912	1909	1912	1908	587
674	20230911	092100	52594201	1910	1909	1910	1908	1379
675	20230911	092000	49960472	1910	1909	1911	1909	2290
676	20230911	091900	45586888	1909	1909	1909	1907	674
677	20230911	091800	44300422	1904	1901	1909	1901	3831
678	20230911	091700	37003900	1901	1896	1901	1896	5892
679	20230911	091600	25817393	1895	1894	1895	1894	403
680	20230911	091500	25053758	1894	1895	1895	1894	283
681	20230911	091400	24517581	1895	1895	1895	1895	77
682	20230911	091300	24371666	1895	1895	1895	1895	98
683	20230911	091200	24185956	1895	1896	1896	1895	179
684	20230911	091100	23846689	1896	1890	1896	1890	3667
685	20230911	091000	16906071	1890	1890	1890	1890	1
686	20230911	090900	16904181	1889	1889	1889	1884	522
687	20230911	090800	15919572	1889	1890	1890	1889	219
688	20230911	090700	15505843	1887	1887	1887	1887	0
689	20230911	090600	15505843	1887	1887	1887	1887	268
690	20230911	090500	15000127	1887	1892	1892	1887	2060
691	20230911	090400	11106557	1892	1889	1892	1889	466
692	20230911	090300	10225491	1888	1883	1888	1877	4483
693	20230911	090200	1785968	1883	1883	1883	1883	20
694	20230911	090100	1748308	1875	1875	1875	1875	43
695	20230911	090000	1667683	1872	1870	1882	1870	890