KissMeData/010580/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	184900	218749784	1898	1898	1898	1898	2357
3	20230919	184800	218749784	1898	1898	1898	1898	0
4	20230919	184700	218749784	1898	1898	1898	1898	0
5	20230919	184600	218749784	1898	1898	1898	1898	0
6	20230919	184500	218749784	1898	1898	1898	1898	0
7	20230919	184400	218749784	1898	1898	1898	1898	0
8	20230919	184300	218749784	1898	1898	1898	1898	0
9	20230919	184200	218749784	1898	1898	1898	1898	0
10	20230919	184100	218749784	1898	1898	1898	1898	0
11	20230919	184000	218749784	1898	1898	1898	1898	0
12	20230919	183900	218749784	1898	1898	1898	1898	0
13	20230919	183800	218749784	1898	1898	1898	1898	0
14	20230919	183700	218749784	1898	1898	1898	1898	0
15	20230919	183600	218749784	1898	1898	1898	1898	0
16	20230919	183500	218749784	1898	1898	1898	1898	0
17	20230919	183400	218749784	1898	1898	1898	1898	0
18	20230919	183300	218749784	1898	1898	1898	1898	0
19	20230919	183200	218749784	1898	1898	1898	1898	0
20	20230919	183100	218749784	1898	1898	1898	1898	0
21	20230919	183000	218749784	1898	1898	1898	1898	0
22	20230919	182900	218749784	1898	1898	1898	1898	0
23	20230919	182800	218749784	1898	1898	1898	1898	0
24	20230919	182700	218749784	1898	1898	1898	1898	0
25	20230919	182600	218749784	1898	1898	1898	1898	0
26	20230919	182500	218749784	1898	1898	1898	1898	0
27	20230919	182400	218749784	1898	1898	1898	1898	0
28	20230919	182300	218749784	1898	1898	1898	1898	0
29	20230919	182200	218749784	1898	1898	1898	1898	0
30	20230919	182100	218749784	1898	1898	1898	1898	0
31	20230919	182000	218749784	1898	1898	1898	1898	0
32	20230919	181900	218749784	1898	1898	1898	1898	2357
33	20230919	181800	218749784	1898	1898	1898	1898	0
34	20230919	181700	218749784	1898	1898	1898	1898	0
35	20230919	181600	218749784	1898	1898	1898	1898	0
36	20230919	181500	218749784	1898	1898	1898	1898	0
37	20230919	181400	218749784	1898	1898	1898	1898	0
38	20230919	181300	218749784	1898	1898	1898	1898	0
39	20230919	181200	218749784	1898	1898	1898	1898	0
40	20230919	181100	218749784	1898	1898	1898	1898	0
41	20230919	181000	218749784	1898	1898	1898	1898	0
42	20230919	180900	218749784	1898	1898	1898	1898	0
43	20230919	180800	218749784	1898	1898	1898	1898	0
44	20230919	180700	218749784	1898	1898	1898	1898	0
45	20230919	180600	218749784	1898	1898	1898	1898	0
46	20230919	180500	218749784	1898	1898	1898	1898	0
47	20230919	180400	218749784	1898	1898	1898	1898	0
48	20230919	180300	218749784	1898	1898	1898	1898	0
49	20230919	180200	218749784	1898	1898	1898	1898	0
50	20230919	180100	218749784	1898	1898	1898	1898	0
51	20230919	180000	218749784	1898	1898	1898	1898	0
52	20230919	175900	218749784	1898	1898	1898	1898	0
53	20230919	175800	218749784	1898	1898	1898	1898	0
54	20230919	175700	218749784	1898	1898	1898	1898	0
55	20230919	175600	218749784	1898	1898	1898	1898	0
56	20230919	175500	218749784	1898	1898	1898	1898	0
57	20230919	175400	218749784	1898	1898	1898	1898	0
58	20230919	175300	218749784	1898	1898	1898	1898	0
59	20230919	175200	218749784	1898	1898	1898	1898	0
60	20230919	175100	218749784	1898	1898	1898	1898	0
61	20230919	175000	218749784	1898	1898	1898	1898	0
62	20230919	174900	218749784	1898	1898	1898	1898	2357
63	20230919	174800	218749784	1898	1898	1898	1898	0
64	20230919	174700	218749784	1898	1898	1898	1898	0
65	20230919	174600	218749784	1898	1898	1898	1898	0
66	20230919	174500	218749784	1898	1898	1898	1898	0
67	20230919	174400	218749784	1898	1898	1898	1898	0
68	20230919	174300	218749784	1898	1898	1898	1898	0
69	20230919	174200	218749784	1898	1898	1898	1898	0
70	20230919	174100	218749784	1898	1898	1898	1898	0
71	20230919	174000	218749784	1898	1898	1898	1898	0
72	20230919	173900	218749784	1898	1898	1898	1898	0
73	20230919	173800	218749784	1898	1898	1898	1898	0
74	20230919	173700	218749784	1898	1898	1898	1898	0
75	20230919	173600	218749784	1898	1898	1898	1898	0
76	20230919	173500	218749784	1898	1898	1898	1898	0
77	20230919	173400	218749784	1898	1898	1898	1898	0
78	20230919	173300	218749784	1898	1898	1898	1898	0
79	20230919	173200	218749784	1898	1898	1898	1898	0
80	20230919	173100	218749784	1898	1898	1898	1898	0
81	20230919	173000	218749784	1898	1898	1898	1898	0
82	20230919	172900	218749784	1898	1898	1898	1898	0
83	20230919	172800	218749784	1898	1898	1898	1898	0
84	20230919	172700	218749784	1898	1898	1898	1898	0
85	20230919	172600	218749784	1898	1898	1898	1898	0
86	20230919	172500	218749784	1898	1898	1898	1898	0
87	20230919	172400	218749784	1898	1898	1898	1898	0
88	20230919	172300	218749784	1898	1898	1898	1898	0
89	20230919	172200	218749784	1898	1898	1898	1898	0
90	20230919	172100	218749784	1898	1898	1898	1898	0
91	20230919	172000	218749784	1898	1898	1898	1898	0
92	20230919	171900	218749784	1898	1898	1898	1898	2357
93	20230919	171800	218749784	1898	1898	1898	1898	0
94	20230919	171700	218749784	1898	1898	1898	1898	0
95	20230919	171600	218749784	1898	1898	1898	1898	0
96	20230919	171500	218749784	1898	1898	1898	1898	0
97	20230919	171400	218749784	1898	1898	1898	1898	0
98	20230919	171300	218749784	1898	1898	1898	1898	0
99	20230919	171200	218749784	1898	1898	1898	1898	0
100	20230919	171100	218749784	1898	1898	1898	1898	0
101	20230919	171000	218749784	1898	1898	1898	1898	0
102	20230919	170900	218749784	1898	1898	1898	1898	0
103	20230919	170800	218749784	1898	1898	1898	1898	0
104	20230919	170700	218749784	1898	1898	1898	1898	0
105	20230919	170600	218749784	1898	1898	1898	1898	0
106	20230919	170500	218749784	1898	1898	1898	1898	0
107	20230919	170400	218749784	1898	1898	1898	1898	0
108	20230919	170300	218749784	1898	1898	1898	1898	0
109	20230919	170200	218749784	1898	1898	1898	1898	0
110	20230919	170100	218749784	1898	1898	1898	1898	0
111	20230919	170000	218749784	1898	1898	1898	1898	0
112	20230919	165900	218749784	1898	1898	1898	1898	0
113	20230919	165800	218749784	1898	1898	1898	1898	0
114	20230919	165700	218749784	1898	1898	1898	1898	0
115	20230919	165600	218749784	1898	1898	1898	1898	0
116	20230919	165500	218749784	1898	1898	1898	1898	0
117	20230919	165400	218749784	1898	1898	1898	1898	0
118	20230919	165300	218749784	1898	1898	1898	1898	0
119	20230919	165200	218749784	1898	1898	1898	1898	0
120	20230919	165100	218749784	1898	1898	1898	1898	0
121	20230919	165000	218749784	1898	1898	1898	1898	0
122	20230919	164900	218749784	1898	1898	1898	1898	2357
123	20230919	164800	218749784	1898	1898	1898	1898	0
124	20230919	164700	218749784	1898	1898	1898	1898	0
125	20230919	164600	218749784	1898	1898	1898	1898	0
126	20230919	164500	218749784	1898	1898	1898	1898	0
127	20230919	164400	218749784	1898	1898	1898	1898	0
128	20230919	164300	218749784	1898	1898	1898	1898	0
129	20230919	164200	218749784	1898	1898	1898	1898	0
130	20230919	164100	218749784	1898	1898	1898	1898	0
131	20230919	164000	218749784	1898	1898	1898	1898	0
132	20230919	163900	218749784	1898	1898	1898	1898	0
133	20230919	163800	218749784	1898	1898	1898	1898	0
134	20230919	163700	218749784	1898	1898	1898	1898	0
135	20230919	163600	218749784	1898	1898	1898	1898	0
136	20230919	163500	218749784	1898	1898	1898	1898	0
137	20230919	163400	218749784	1898	1898	1898	1898	0
138	20230919	163300	218749784	1898	1898	1898	1898	0
139	20230919	163200	218749784	1898	1898	1898	1898	0
140	20230919	163100	218749784	1898	1898	1898	1898	0
141	20230919	163000	218749784	1898	1898	1898	1898	0
142	20230919	162900	218749784	1898	1898	1898	1898	0
143	20230919	162800	218749784	1898	1898	1898	1898	0
144	20230919	162700	218749784	1898	1898	1898	1898	0
145	20230919	162600	218749784	1898	1898	1898	1898	0
146	20230919	162500	218749784	1898	1898	1898	1898	0
147	20230919	162400	218749784	1898	1898	1898	1898	0
148	20230919	162300	218749784	1898	1898	1898	1898	0
149	20230919	162200	218749784	1898	1898	1898	1898	0
150	20230919	162100	218749784	1898	1898	1898	1898	0
151	20230919	162000	218749784	1898	1898	1898	1898	0
152	20230919	161900	218749784	1898	1898	1898	1898	2357
153	20230919	161800	218749784	1898	1898	1898	1898	0
154	20230919	161700	218749784	1898	1898	1898	1898	0
155	20230919	161600	218749784	1898	1898	1898	1898	0
156	20230919	161500	218749784	1898	1898	1898	1898	0
157	20230919	161400	218749784	1898	1898	1898	1898	0
158	20230919	161300	218749784	1898	1898	1898	1898	0
159	20230919	161200	218749784	1898	1898	1898	1898	0
160	20230919	161100	218749784	1898	1898	1898	1898	0
161	20230919	161000	218749784	1898	1898	1898	1898	0
162	20230919	160900	218749784	1898	1898	1898	1898	0
163	20230919	160800	218749784	1898	1898	1898	1898	0
164	20230919	160700	218749784	1898	1898	1898	1898	0
165	20230919	160600	218749784	1898	1898	1898	1898	0
166	20230919	160500	218749784	1898	1898	1898	1898	0
167	20230919	160400	218749784	1898	1898	1898	1898	0
168	20230919	160300	218749784	1898	1898	1898	1898	0
169	20230919	160200	218749784	1898	1898	1898	1898	0
170	20230919	160100	218749784	1898	1898	1898	1898	0
171	20230919	160000	218749784	1898	1898	1898	1898	0
172	20230919	155900	218749784	1898	1898	1898	1898	0
173	20230919	155800	218749784	1898	1898	1898	1898	0
174	20230919	155700	218749784	1898	1898	1898	1898	0
175	20230919	155600	218749784	1898	1898	1898	1898	0
176	20230919	155500	218749784	1898	1898	1898	1898	0
177	20230919	155400	218749784	1898	1898	1898	1898	0
178	20230919	155300	218749784	1898	1898	1898	1898	0
179	20230919	155200	218749784	1898	1898	1898	1898	0
180	20230919	155100	218749784	1898	1898	1898	1898	0
181	20230919	155000	218749784	1898	1898	1898	1898	0
182	20230919	154900	218749784	1898	1898	1898	1898	2357
183	20230919	154800	218749784	1898	1898	1898	1898	0
184	20230919	154700	218749784	1898	1898	1898	1898	0
185	20230919	154600	218749784	1898	1898	1898	1898	0
186	20230919	154500	218749784	1898	1898	1898	1898	0
187	20230919	154400	218749784	1898	1898	1898	1898	0
188	20230919	154300	218749784	1898	1898	1898	1898	0
189	20230919	154200	218749784	1898	1898	1898	1898	0
190	20230919	154100	218749784	1898	1898	1898	1898	0
191	20230919	154000	218749784	1898	1898	1898	1898	0
192	20230919	153900	218749784	1898	1898	1898	1898	0
193	20230919	153800	218749784	1898	1898	1898	1898	0
194	20230919	153700	218749784	1898	1898	1898	1898	0
195	20230919	153600	218749784	1898	1898	1898	1898	0
196	20230919	153500	218749784	1898	1898	1898	1898	0
197	20230919	153400	218749784	1898	1898	1898	1898	0
198	20230919	153300	218749784	1898	1898	1898	1898	0
199	20230919	153200	218749784	1898	1898	1898	1898	0
200	20230919	153100	218749784	1898	1898	1898	1898	0
201	20230919	153000	218749784	1898	1898	1898	1898	2357
202	20230919	152900	214276198	1897	1897	1897	1897	0
203	20230919	152800	214276198	1897	1897	1897	1897	0
204	20230919	152700	214276198	1897	1897	1897	1897	0
205	20230919	152600	214276198	1897	1897	1897	1897	0
206	20230919	152500	214276198	1897	1897	1897	1897	0
207	20230919	152400	214276198	1897	1897	1897	1897	0
208	20230919	152300	214276198	1897	1897	1897	1897	0
209	20230919	152200	214276198	1897	1897	1897	1897	0
210	20230919	152100	214276198	1897	1897	1897	1897	0
211	20230919	152000	214276198	1897	1897	1897	1897	0
212	20230919	151900	214276198	1897	1897	1898	1897	300
213	20230919	151800	213706888	1897	1897	1897	1897	1
214	20230919	151700	213704991	1896	1896	1896	1896	73
215	20230919	151600	213566583	1896	1896	1896	1896	186
216	20230919	151500	213213927	1896	1896	1896	1896	115
217	20230919	151400	212995887	1896	1897	1897	1896	1194
218	20230919	151300	210731963	1897	1897	1897	1897	567
219	20230919	151200	209656364	1897	1898	1898	1897	65
220	20230919	151100	209533004	1898	1898	1898	1898	72
221	20230919	151000	209396348	1898	1898	1898	1898	5
222	20230919	150900	209386858	1899	1899	1899	1896	1364
223	20230919	150800	206797593	1899	1899	1899	1899	0
224	20230919	150700	206797593	1899	1899	1899	1897	1551
225	20230919	150600	203853872	1899	1899	1899	1899	11
226	20230919	150500	203832983	1899	1898	1899	1898	52
227	20230919	150400	203734238	1898	1898	1898	1898	0
228	20230919	150300	203734238	1898	1898	1898	1898	9
229	20230919	150200	203717156	1898	1899	1902	1898	1030
230	20230919	150100	201759061	1898	1898	1898	1898	0
231	20230919	150000	201759061	1898	1898	1898	1898	9
232	20230919	145900	201741979	1898	1898	1898	1898	0
233	20230919	145800	201741979	1898	1898	1898	1898	0
234	20230919	145700	201741979	1898	1898	1898	1898	11
235	20230919	145600	201721101	1898	1898	1898	1898	2
236	20230919	145500	201717305	1898	1899	1899	1898	62
237	20230919	145400	201599579	1899	1899	1899	1899	0
238	20230919	145300	201599579	1899	1899	1899	1899	0
239	20230919	145200	201599579	1899	1899	1899	1899	2
240	20230919	145100	201595781	1898	1898	1898	1898	9
241	20230919	145000	201578699	1898	1898	1898	1898	12
242	20230919	144900	201555923	1899	1898	1899	1898	16
243	20230919	144800	201525550	1898	1898	1898	1898	315
244	20230919	144700	200927680	1898	1898	1898	1898	0
245	20230919	144600	200927680	1898	1898	1898	1898	6
246	20230919	144500	200916292	1898	1898	1898	1898	15
247	20230919	144400	200887822	1898	1899	1899	1898	151
248	20230919	144300	200601078	1898	1898	1898	1898	4
249	20230919	144200	200593486	1898	1898	1898	1898	123
250	20230919	144100	200360032	1898	1898	1898	1898	3
251	20230919	144000	200354338	1898	1898	1898	1898	0
252	20230919	143900	200354338	1898	1899	1899	1898	99
253	20230919	143800	200166351	1900	1900	1900	1900	0
254	20230919	143700	200166351	1900	1900	1900	1900	0
255	20230919	143600	200166351	1900	1900	1900	1900	0
256	20230919	143500	200166351	1900	1900	1900	1900	0
257	20230919	143400	200166351	1900	1900	1900	1900	0
258	20230919	143300	200166351	1900	1899	1900	1899	10
259	20230919	143200	200147360	1898	1898	1898	1898	0
260	20230919	143100	200147360	1898	1898	1898	1898	0
261	20230919	143000	200147360	1898	1898	1898	1898	9
262	20230919	142900	200130278	1898	1898	1898	1898	0
263	20230919	142800	200130278	1898	1898	1898	1898	6
264	20230919	142700	200118890	1898	1898	1898	1898	16
265	20230919	142600	200088522	1898	1899	1899	1898	166
266	20230919	142500	199773319	1899	1899	1899	1899	26
267	20230919	142400	199723945	1900	1900	1900	1899	33
268	20230919	142300	199661274	1900	1902	1902	1900	688
269	20230919	142200	198352714	1902	1902	1903	1902	99
270	20230919	142100	198164336	1902	1902	1902	1902	31
271	20230919	142000	198105374	1902	1901	1902	1901	21
272	20230919	141900	198065451	1901	1901	1901	1901	31
273	20230919	141800	198006520	1901	1899	1901	1899	11
274	20230919	141700	197985628	1899	1899	1899	1899	51
275	20230919	141600	197888779	1899	1899	1899	1899	0
276	20230919	141500	197888779	1899	1899	1899	1899	9
277	20230919	141400	197871688	1899	1899	1899	1899	0
278	20230919	141300	197871688	1899	1899	1899	1899	0
279	20230919	141200	197871688	1899	1899	1899	1899	9
280	20230919	141100	197854597	1899	1899	1899	1899	0
281	20230919	141000	197854597	1899	1899	1899	1899	0
282	20230919	140900	197854597	1899	1899	1899	1899	9
283	20230919	140800	197837506	1899	1899	1899	1899	0
284	20230919	140700	197837506	1899	1899	1899	1899	42
285	20230919	140600	197757748	1902	1899	1902	1899	74
286	20230919	140500	197617027	1899	1899	1899	1899	0
287	20230919	140400	197617027	1899	1899	1899	1899	0
288	20230919	140300	197617027	1899	1899	1899	1899	9
289	20230919	140200	197599936	1899	1899	1899	1899	1
290	20230919	140100	197598037	1899	1898	1899	1898	67
291	20230919	140000	197470869	1898	1898	1898	1898	9
292	20230919	135900	197453787	1898	1898	1898	1898	0
293	20230919	135800	197453787	1898	1898	1898	1898	0
294	20230919	135700	197453787	1898	1898	1898	1898	142
295	20230919	135600	197184271	1903	1903	1903	1903	100
296	20230919	135500	196993971	1903	1903	1903	1903	0
297	20230919	135400	196993971	1903	1903	1903	1903	10
298	20230919	135300	196974941	1903	1903	1903	1903	0
299	20230919	135200	196974941	1903	1902	1903	1902	50
300	20230919	135100	196879822	1903	1903	1903	1903	0
301	20230919	135000	196879822	1903	1899	1903	1899	200
302	20230919	134900	196499510	1897	1897	1897	1897	0
303	20230919	134800	196499510	1897	1897	1897	1897	10
304	20230919	134700	196480540	1897	1897	1897	1897	0
305	20230919	134600	196480540	1897	1897	1897	1897	0
306	20230919	134500	196480540	1897	1897	1897	1897	41
307	20230919	134400	196402763	1897	1897	1897	1897	29
308	20230919	134300	196347750	1898	1898	1898	1898	0
309	20230919	134200	196347750	1898	1899	1899	1898	762
310	20230919	134100	194901473	1900	1900	1900	1900	92
311	20230919	134000	194726673	1898	1900	1900	1898	988
312	20230919	133900	192849665	1900	1900	1900	1900	9
313	20230919	133800	192832565	1900	1900	1900	1900	0
314	20230919	133700	192832565	1900	1900	1900	1900	0
315	20230919	133600	192832565	1900	1900	1900	1900	58
316	20230919	133500	192722365	1900	1900	1900	1900	1
317	20230919	133400	192720465	1899	1899	1899	1899	0
318	20230919	133300	192720465	1899	1899	1899	1899	1
319	20230919	133200	192718566	1900	1900	1900	1900	0
320	20230919	133100	192718566	1900	1900	1900	1900	0
321	20230919	133000	192718566	1900	1900	1900	1900	0
322	20230919	132900	192718566	1900	1899	1900	1899	3
323	20230919	132800	192712868	1899	1899	1899	1899	0
324	20230919	132700	192712868	1899	1896	1899	1896	33
325	20230919	132600	192650250	1895	1895	1895	1895	0
326	20230919	132500	192650250	1895	1895	1895	1895	0
327	20230919	132400	192650250	1895	1896	1896	1895	555
328	20230919	132300	191598052	1896	1896	1896	1896	0
329	20230919	132200	191598052	1896	1896	1896	1896	0
330	20230919	132100	191598052	1896	1896	1896	1896	9
331	20230919	132000	191580988	1896	1896	1896	1896	0
332	20230919	131900	191580988	1896	1897	1897	1896	1333
333	20230919	131800	189053456	1898	1898	1898	1898	0
334	20230919	131700	189053456	1898	1898	1898	1898	0
335	20230919	131600	189053456	1898	1898	1898	1898	5
336	20230919	131500	189043966	1899	1896	1899	1896	209
337	20230919	131400	188647394	1896	1897	1897	1896	169
338	20230919	131300	188326826	1897	1897	1897	1897	9
339	20230919	131200	188309753	1897	1897	1897	1897	5
340	20230919	131100	188300268	1900	1901	1901	1900	697
341	20230919	131000	186975824	1901	1901	1902	1901	275
342	20230919	130900	186453046	1901	1901	1901	1901	9
343	20230919	130800	186435937	1901	1901	1901	1901	0
344	20230919	130700	186435937	1901	1901	1901	1901	0
345	20230919	130600	186435937	1901	1901	1901	1901	9
346	20230919	130500	186418828	1901	1901	1901	1901	0
347	20230919	130400	186418828	1901	1901	1901	1901	0
348	20230919	130300	186418828	1901	1901	1901	1901	9
349	20230919	130200	186401719	1901	1901	1901	1901	0
350	20230919	130100	186401719	1901	1901	1901	1901	2
351	20230919	130000	186397917	1901	1901	1901	1901	73
352	20230919	125900	186259144	1901	1901	1901	1901	1
353	20230919	125800	186257243	1901	1900	1901	1900	28
354	20230919	125700	186204031	1900	1900	1900	1900	25
355	20230919	125600	186156531	1900	1900	1900	1900	436
356	20230919	125500	185328131	1896	1896	1896	1896	0
357	20230919	125400	185328131	1896	1896	1896	1896	9
358	20230919	125300	185311067	1896	1897	1897	1896	329
359	20230919	125200	184686983	1900	1900	1900	1900	50
360	20230919	125100	184591983	1895	1899	1899	1895	2187
361	20230919	125000	180445514	1899	1899	1899	1899	23
362	20230919	124900	180401837	1899	1902	1902	1899	387
363	20230919	124800	179666534	1902	1902	1903	1902	259
364	20230919	124700	179173696	1902	1903	1903	1902	37
365	20230919	124600	179103295	1903	1903	1903	1903	0
366	20230919	124500	179103295	1903	1903	1903	1903	0
367	20230919	124400	179103295	1903	1903	1903	1903	0
368	20230919	124300	179103295	1903	1903	1903	1903	0
369	20230919	124200	179103295	1903	1903	1903	1903	0
370	20230919	124100	179103295	1903	1903	1903	1903	0
371	20230919	124000	179103295	1903	1903	1903	1903	0
372	20230919	123900	179103295	1903	1903	1903	1903	1
373	20230919	123800	179101392	1903	1903	1903	1903	999
374	20230919	123700	177200295	1903	1903	1903	1903	5
375	20230919	123600	177190780	1903	1903	1903	1903	20
376	20230919	123500	177152720	1903	1903	1903	1903	2
377	20230919	123400	177148914	1903	1903	1903	1903	0
378	20230919	123300	177148914	1903	1903	1903	1903	0
379	20230919	123200	177148914	1903	1903	1903	1903	0
380	20230919	123100	177148914	1903	1903	1903	1903	0
381	20230919	123000	177148914	1903	1903	1903	1903	0
382	20230919	122900	177148914	1903	1903	1903	1903	0
383	20230919	122800	177148914	1903	1903	1903	1903	20
384	20230919	122700	177110854	1903	1903	1903	1903	11
385	20230919	122600	177089921	1903	1903	1903	1903	0
386	20230919	122500	177089921	1903	1903	1903	1903	0
387	20230919	122400	177089921	1903	1903	1903	1903	0
388	20230919	122300	177089921	1903	1903	1903	1903	17
389	20230919	122200	177057570	1905	1905	1905	1905	0
390	20230919	122100	177057570	1905	1905	1905	1905	0
391	20230919	122000	177057570	1905	1905	1905	1905	200
392	20230919	121900	176676570	1905	1900	1905	1899	160
393	20230919	121800	176372330	1900	1890	1901	1890	221
394	20230919	121700	175952409	1890	1903	1903	1890	10967
395	20230919	121600	155122064	1904	1904	1904	1904	0
396	20230919	121500	155122064	1904	1905	1905	1904	476
397	20230919	121400	154215320	1905	1913	1913	1905	10460
398	20230919	121300	134234693	1913	1915	1915	1913	1800
399	20230919	121200	130788261	1915	1915	1915	1915	9
400	20230919	121100	130771026	1915	1920	1920	1915	6641
401	20230919	121000	118037064	1919	1919	1919	1919	0
402	20230919	120900	118037064	1919	1919	1919	1919	9
403	20230919	120800	118019793	1919	1919	1919	1919	0
404	20230919	120700	118019793	1919	1919	1919	1919	0
405	20230919	120600	118019793	1919	1919	1919	1919	9
406	20230919	120500	118002522	1919	1919	1919	1919	0
407	20230919	120400	118002522	1919	1919	1919	1919	0
408	20230919	120300	118002522	1919	1919	1919	1919	9
409	20230919	120200	117985251	1919	1919	1919	1919	0
410	20230919	120100	117985251	1919	1919	1919	1919	0
411	20230919	120000	117985251	1919	1919	1919	1919	9
412	20230919	115900	117967980	1919	1919	1919	1919	0
413	20230919	115800	117967980	1919	1919	1919	1919	0
414	20230919	115700	117967980	1919	1919	1919	1919	9
415	20230919	115600	117950709	1919	1919	1919	1919	0
416	20230919	115500	117950709	1919	1919	1919	1919	0
417	20230919	115400	117950709	1919	1919	1919	1919	9
418	20230919	115300	117933438	1918	1918	1918	1918	0
419	20230919	115200	117933438	1918	1918	1918	1918	0
420	20230919	115100	117933438	1918	1918	1918	1918	9
421	20230919	115000	117916176	1917	1917	1917	1917	0
422	20230919	114900	117916176	1917	1917	1917	1917	0
423	20230919	114800	117916176	1917	1918	1918	1917	9
424	20230919	114700	117898920	1917	1917	1917	1917	0
425	20230919	114600	117898920	1917	1917	1917	1917	0
426	20230919	114500	117898920	1917	1917	1917	1917	20
427	20230919	114400	117860580	1917	1917	1917	1917	0
428	20230919	114300	117860580	1917	1918	1918	1917	62
429	20230919	114200	117741683	1918	1918	1918	1918	9
430	20230919	114100	117724421	1917	1917	1917	1917	0
431	20230919	114000	117724421	1917	1917	1917	1917	0
432	20230919	113900	117724421	1917	1917	1917	1917	9
433	20230919	113800	117707168	1917	1917	1917	1917	0
434	20230919	113700	117707168	1917	1917	1917	1917	0
435	20230919	113600	117707168	1917	1916	1917	1916	23
436	20230919	113500	117663085	1917	1917	1917	1917	0
437	20230919	113400	117663085	1917	1916	1918	1915	213
438	20230919	113300	117254735	1917	1921	1922	1917	1685
439	20230919	113200	114019567	1921	1922	1922	1921	157
440	20230919	113100	113717829	1922	1922	1922	1922	55
441	20230919	113000	113612119	1922	1922	1922	1922	25
442	20230919	112900	113564069	1926	1924	1926	1924	700
443	20230919	112800	112215892	1924	1924	1924	1924	0
444	20230919	112700	112215892	1924	1924	1924	1924	0
445	20230919	112600	112215892	1924	1924	1924	1924	0
446	20230919	112500	112215892	1924	1921	1924	1921	33
447	20230919	112400	112152427	1921	1921	1921	1921	53
448	20230919	112300	112050614	1921	1921	1921	1921	39
449	20230919	112200	111975695	1921	1921	1925	1921	798
450	20230919	112100	110439931	1921	1923	1923	1921	285
451	20230919	112000	109892140	1923	1923	1923	1923	0
452	20230919	111900	109892140	1923	1923	1923	1923	0
453	20230919	111800	109892140	1923	1923	1923	1923	9
454	20230919	111700	109874833	1923	1923	1923	1923	1
455	20230919	111600	109872910	1923	1923	1923	1923	0
456	20230919	111500	109872910	1923	1923	1924	1923	38
457	20230919	111400	109799816	1923	1923	1923	1923	2
458	20230919	111300	109795970	1924	1924	1924	1924	0
459	20230919	111200	109795970	1924	1924	1924	1924	0
460	20230919	111100	109795970	1924	1924	1924	1924	1
461	20230919	111000	109794046	1922	1922	1922	1922	0
462	20230919	110900	109794046	1922	1922	1922	1922	9
463	20230919	110800	109776748	1922	1922	1922	1922	0
464	20230919	110700	109776748	1922	1922	1922	1922	0
465	20230919	110600	109776748	1922	1923	1923	1922	10
466	20230919	110500	109757527	1922	1922	1922	1922	0
467	20230919	110400	109757527	1922	1922	1922	1922	0
468	20230919	110300	109757527	1922	1922	1922	1922	9
469	20230919	110200	109740229	1922	1923	1923	1922	5
470	20230919	110100	109730618	1923	1923	1923	1923	0
471	20230919	110000	109730618	1923	1923	1923	1923	9
472	20230919	105900	109713311	1923	1923	1923	1923	0
473	20230919	105800	109713311	1923	1924	1924	1923	2
474	20230919	105700	109709464	1925	1925	1925	1925	0
475	20230919	105600	109709464	1925	1925	1925	1925	0
476	20230919	105500	109709464	1925	1924	1925	1924	19
477	20230919	105400	109672898	1921	1921	1921	1921	9
478	20230919	105300	109655609	1920	1922	1922	1920	346
479	20230919	105200	108991266	1925	1925	1925	1925	1
480	20230919	105100	108989341	1921	1921	1921	1921	10
481	20230919	105000	108970131	1921	1922	1922	1921	110
482	20230919	104900	108758721	1919	1919	1919	1919	0
483	20230919	104800	108758721	1919	1914	1919	1914	57
484	20230919	104700	108649393	1914	1914	1914	1914	76
485	20230919	104600	108503929	1914	1920	1920	1914	635
486	20230919	104500	107285857	1920	1920	1920	1920	10
487	20230919	104400	107266657	1920	1920	1920	1920	0
488	20230919	104300	107266657	1920	1920	1920	1920	625
489	20230919	104200	106066657	1920	1920	1920	1920	9
490	20230919	104100	106049377	1920	1920	1920	1920	0
491	20230919	104000	106049377	1920	1920	1920	1920	0
492	20230919	103900	106049377	1920	1920	1920	1920	469
493	20230919	103800	105148897	1922	1920	1922	1920	552
494	20230919	103700	104089035	1920	1920	1920	1920	1475
495	20230919	103600	101257035	1920	1929	1929	1920	8674
496	20230919	103500	84543400	1929	1931	1931	1929	1179
497	20230919	103400	82267085	1931	1931	1931	1931	0
498	20230919	103300	82267085	1931	1931	1931	1931	9
499	20230919	103200	82249706	1931	1931	1931	1931	0
500	20230919	103100	82249706	1931	1931	1931	1931	110
501	20230919	103000	82037296	1931	1931	1931	1931	9
502	20230919	102900	82019917	1931	1933	1933	1931	173
503	20230919	102800	81685590	1933	1933	1933	1933	0
504	20230919	102700	81685590	1933	1933	1933	1933	9
505	20230919	102600	81668193	1933	1933	1933	1933	0
506	20230919	102500	81668193	1933	1933	1933	1933	0
507	20230919	102400	81668193	1933	1933	1933	1933	12
508	20230919	102300	81644997	1937	1937	1937	1937	0
509	20230919	102200	81644997	1937	1937	1937	1937	0
510	20230919	102100	81644997	1937	1937	1937	1937	0
511	20230919	102000	81644997	1937	1937	1937	1937	0
512	20230919	101900	81644997	1937	1937	1937	1937	0
513	20230919	101800	81644997	1937	1935	1937	1934	140
514	20230919	101700	81374111	1935	1935	1935	1935	9
515	20230919	101600	81356696	1935	1935	1935	1935	7
516	20230919	101500	81343151	1935	1935	1935	1935	0
517	20230919	101400	81343151	1935	1935	1935	1935	0
518	20230919	101300	81343151	1935	1935	1935	1935	5
519	20230919	101200	81333476	1935	1935	1935	1935	0
520	20230919	101100	81333476	1935	1934	1935	1934	35
521	20230919	101000	81265781	1930	1930	1930	1930	0
522	20230919	100900	81265781	1930	1930	1930	1930	336
523	20230919	100800	80617301	1930	1930	1930	1930	327
524	20230919	100700	79986191	1930	1930	1930	1930	0
525	20230919	100600	79986191	1930	1930	1930	1930	9
526	20230919	100500	79968821	1930	1934	1935	1930	594
527	20230919	100400	78820712	1935	1935	1935	1935	0
528	20230919	100300	78820712	1935	1930	1935	1930	2500
529	20230919	100200	73986342	1930	1929	1930	1929	150
530	20230919	100100	73696869	1929	1930	1930	1929	225
531	20230919	100000	73262629	1929	1929	1929	1929	9
532	20230919	095900	73245268	1928	1928	1928	1928	0
533	20230919	095800	73245268	1928	1928	1928	1928	0
534	20230919	095700	73245268	1928	1929	1929	1928	523
535	20230919	095600	72236479	1929	1929	1929	1929	0
536	20230919	095500	72236479	1929	1930	1930	1929	319
537	20230919	095400	71620848	1930	1930	1930	1930	9
538	20230919	095300	71603478	1930	1930	1930	1930	0
539	20230919	095200	71603478	1930	1931	1931	1930	3362
540	20230919	095100	65114472	1931	1931	1931	1931	9
541	20230919	095000	65097093	1931	1933	1933	1931	900
542	20230919	094900	63359003	1933	1933	1933	1933	550
543	20230919	094800	62295853	1934	1934	1934	1934	30
544	20230919	094700	62237833	1935	1935	1935	1935	0
545	20230919	094600	62237833	1935	1935	1935	1935	321
546	20230919	094500	61616698	1935	1935	1935	1935	9
547	20230919	094400	61599283	1933	1933	1933	1933	0
548	20230919	094300	61599283	1933	1933	1933	1933	0
549	20230919	094200	61599283	1933	1933	1933	1933	10
550	20230919	094100	61579953	1933	1933	1933	1933	0
551	20230919	094000	61579953	1933	1934	1934	1933	361
552	20230919	093900	60881800	1935	1935	1935	1935	10
553	20230919	093800	60862450	1935	1935	1936	1935	649
554	20230919	093700	59606097	1932	1933	1937	1931	1483
555	20230919	093600	56739905	1935	1933	1935	1933	172
556	20230919	093500	56407105	1933	1935	1935	1930	456
557	20230919	093400	55526305	1936	1942	1942	1936	5892
558	20230919	093300	44094251	1943	1944	1944	1940	952
559	20230919	093200	42245543	1944	1954	1954	1944	6352
560	20230919	093100	29863614	1954	1951	1954	1950	1639
561	20230919	093000	26666036	1951	1954	1954	1951	3670
562	20230919	092900	19501556	1955	1955	1955	1955	5
563	20230919	092800	19491781	1955	1954	1955	1954	61
564	20230919	092700	19372578	1954	1956	1956	1953	3540
565	20230919	092600	12453421	1956	1957	1957	1956	2076
566	20230919	092500	8392763	1957	1959	1959	1956	1853
567	20230919	092400	4766418	1958	1960	1960	1958	146
568	20230919	092300	4480499	1973	1973	1973	1973	0
569	20230919	092200	4480499	1973	1973	1973	1973	0
570	20230919	092100	4480499	1973	1973	1973	1973	0
571	20230919	092000	4480499	1973	1973	1973	1973	0
572	20230919	091900	4480499	1973	1973	1973	1973	0
573	20230919	091800	4480499	1973	1973	1973	1973	0
574	20230919	091700	4480499	1973	1973	1973	1973	108
575	20230919	091600	4267415	1973	1973	1973	1973	0
576	20230919	091500	4267415	1973	1973	1973	1973	0
577	20230919	091400	4267415	1973	1973	1973	1973	0
578	20230919	091300	4267415	1973	1973	1973	1973	0
579	20230919	091200	4267415	1973	1973	1973	1973	20
580	20230919	091100	4227955	1976	1976	1976	1976	0
581	20230919	091000	4227955	1976	1976	1976	1976	0
582	20230919	090900	4227955	1976	1968	1976	1968	1000
583	20230919	090800	2255712	1969	1967	1969	1967	39
584	20230919	090700	2178971	1967	1967	1967	1967	0
585	20230919	090600	2178971	1967	1967	1967	1967	0
586	20230919	090500	2178971	1967	1967	1967	1967	0
587	20230919	090400	2178971	1967	1967	1967	1967	1
588	20230919	090300	2177004	1952	1952	1952	1952	10
589	20230919	090200	2157484	1952	1958	1958	1952	588
590	20230919	090100	1009390	1959	1959	1959	1959	10
591	20230919	090000	989800	1960	1960	1960	1960	505