KissMeData/289080/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	202800	190777272	1919	1919	1919	1919	10690
3	20230919	202700	190777272	1919	1919	1919	1919	0
4	20230919	202600	190777272	1919	1919	1919	1919	0
5	20230919	202500	190777272	1919	1919	1919	1919	0
6	20230919	202400	190777272	1919	1919	1919	1919	0
7	20230919	202300	190777272	1919	1919	1919	1919	0
8	20230919	202200	190777272	1919	1919	1919	1919	0
9	20230919	202100	190777272	1919	1919	1919	1919	0
10	20230919	202000	190777272	1919	1919	1919	1919	0
11	20230919	201900	190777272	1919	1919	1919	1919	0
12	20230919	201800	190777272	1919	1919	1919	1919	0
13	20230919	201700	190777272	1919	1919	1919	1919	0
14	20230919	201600	190777272	1919	1919	1919	1919	0
15	20230919	201500	190777272	1919	1919	1919	1919	0
16	20230919	201400	190777272	1919	1919	1919	1919	0
17	20230919	201300	190777272	1919	1919	1919	1919	0
18	20230919	201200	190777272	1919	1919	1919	1919	0
19	20230919	201100	190777272	1919	1919	1919	1919	0
20	20230919	201000	190777272	1919	1919	1919	1919	0
21	20230919	200900	190777272	1919	1919	1919	1919	0
22	20230919	200800	190777272	1919	1919	1919	1919	0
23	20230919	200700	190777272	1919	1919	1919	1919	0
24	20230919	200600	190777272	1919	1919	1919	1919	0
25	20230919	200500	190777272	1919	1919	1919	1919	0
26	20230919	200400	190777272	1919	1919	1919	1919	0
27	20230919	200300	190777272	1919	1919	1919	1919	0
28	20230919	200200	190777272	1919	1919	1919	1919	0
29	20230919	200100	190777272	1919	1919	1919	1919	0
30	20230919	200000	190777272	1919	1919	1919	1919	0
31	20230919	195900	190777272	1919	1919	1919	1919	0
32	20230919	195800	190777272	1919	1919	1919	1919	10690
33	20230919	195700	190777272	1919	1919	1919	1919	0
34	20230919	195600	190777272	1919	1919	1919	1919	0
35	20230919	195500	190777272	1919	1919	1919	1919	0
36	20230919	195400	190777272	1919	1919	1919	1919	0
37	20230919	195300	190777272	1919	1919	1919	1919	0
38	20230919	195200	190777272	1919	1919	1919	1919	0
39	20230919	195100	190777272	1919	1919	1919	1919	0
40	20230919	195000	190777272	1919	1919	1919	1919	0
41	20230919	194900	190777272	1919	1919	1919	1919	0
42	20230919	194800	190777272	1919	1919	1919	1919	0
43	20230919	194700	190777272	1919	1919	1919	1919	0
44	20230919	194600	190777272	1919	1919	1919	1919	0
45	20230919	194500	190777272	1919	1919	1919	1919	0
46	20230919	194400	190777272	1919	1919	1919	1919	0
47	20230919	194300	190777272	1919	1919	1919	1919	0
48	20230919	194200	190777272	1919	1919	1919	1919	0
49	20230919	194100	190777272	1919	1919	1919	1919	0
50	20230919	194000	190777272	1919	1919	1919	1919	0
51	20230919	193900	190777272	1919	1919	1919	1919	0
52	20230919	193800	190777272	1919	1919	1919	1919	0
53	20230919	193700	190777272	1919	1919	1919	1919	0
54	20230919	193600	190777272	1919	1919	1919	1919	0
55	20230919	193500	190777272	1919	1919	1919	1919	0
56	20230919	193400	190777272	1919	1919	1919	1919	0
57	20230919	193300	190777272	1919	1919	1919	1919	0
58	20230919	193200	190777272	1919	1919	1919	1919	0
59	20230919	193100	190777272	1919	1919	1919	1919	0
60	20230919	193000	190777272	1919	1919	1919	1919	0
61	20230919	192900	190777272	1919	1919	1919	1919	0
62	20230919	192800	190777272	1919	1919	1919	1919	10690
63	20230919	192700	190777272	1919	1919	1919	1919	0
64	20230919	192600	190777272	1919	1919	1919	1919	0
65	20230919	192500	190777272	1919	1919	1919	1919	0
66	20230919	192400	190777272	1919	1919	1919	1919	0
67	20230919	192300	190777272	1919	1919	1919	1919	0
68	20230919	192200	190777272	1919	1919	1919	1919	0
69	20230919	192100	190777272	1919	1919	1919	1919	0
70	20230919	192000	190777272	1919	1919	1919	1919	0
71	20230919	191900	190777272	1919	1919	1919	1919	0
72	20230919	191800	190777272	1919	1919	1919	1919	0
73	20230919	191700	190777272	1919	1919	1919	1919	0
74	20230919	191600	190777272	1919	1919	1919	1919	0
75	20230919	191500	190777272	1919	1919	1919	1919	0
76	20230919	191400	190777272	1919	1919	1919	1919	0
77	20230919	191300	190777272	1919	1919	1919	1919	0
78	20230919	191200	190777272	1919	1919	1919	1919	0
79	20230919	191100	190777272	1919	1919	1919	1919	0
80	20230919	191000	190777272	1919	1919	1919	1919	0
81	20230919	190900	190777272	1919	1919	1919	1919	0
82	20230919	190800	190777272	1919	1919	1919	1919	0
83	20230919	190700	190777272	1919	1919	1919	1919	0
84	20230919	190600	190777272	1919	1919	1919	1919	0
85	20230919	190500	190777272	1919	1919	1919	1919	0
86	20230919	190400	190777272	1919	1919	1919	1919	0
87	20230919	190300	190777272	1919	1919	1919	1919	0
88	20230919	190200	190777272	1919	1919	1919	1919	0
89	20230919	190100	190777272	1919	1919	1919	1919	0
90	20230919	190000	190777272	1919	1919	1919	1919	0
91	20230919	185900	190777272	1919	1919	1919	1919	0
92	20230919	185800	190777272	1919	1919	1919	1919	10690
93	20230919	185700	190777272	1919	1919	1919	1919	0
94	20230919	185600	190777272	1919	1919	1919	1919	0
95	20230919	185500	190777272	1919	1919	1919	1919	0
96	20230919	185400	190777272	1919	1919	1919	1919	0
97	20230919	185300	190777272	1919	1919	1919	1919	0
98	20230919	185200	190777272	1919	1919	1919	1919	0
99	20230919	185100	190777272	1919	1919	1919	1919	0
100	20230919	185000	190777272	1919	1919	1919	1919	0
101	20230919	184900	190777272	1919	1919	1919	1919	0
102	20230919	184800	190777272	1919	1919	1919	1919	0
103	20230919	184700	190777272	1919	1919	1919	1919	0
104	20230919	184600	190777272	1919	1919	1919	1919	0
105	20230919	184500	190777272	1919	1919	1919	1919	0
106	20230919	184400	190777272	1919	1919	1919	1919	0
107	20230919	184300	190777272	1919	1919	1919	1919	0
108	20230919	184200	190777272	1919	1919	1919	1919	0
109	20230919	184100	190777272	1919	1919	1919	1919	0
110	20230919	184000	190777272	1919	1919	1919	1919	0
111	20230919	183900	190777272	1919	1919	1919	1919	0
112	20230919	183800	190777272	1919	1919	1919	1919	0
113	20230919	183700	190777272	1919	1919	1919	1919	0
114	20230919	183600	190777272	1919	1919	1919	1919	0
115	20230919	183500	190777272	1919	1919	1919	1919	0
116	20230919	183400	190777272	1919	1919	1919	1919	0
117	20230919	183300	190777272	1919	1919	1919	1919	0
118	20230919	183200	190777272	1919	1919	1919	1919	0
119	20230919	183100	190777272	1919	1919	1919	1919	0
120	20230919	183000	190777272	1919	1919	1919	1919	0
121	20230919	182900	190777272	1919	1919	1919	1919	0
122	20230919	182800	190777272	1919	1919	1919	1919	10690
123	20230919	182700	190777272	1919	1919	1919	1919	0
124	20230919	182600	190777272	1919	1919	1919	1919	0
125	20230919	182500	190777272	1919	1919	1919	1919	0
126	20230919	182400	190777272	1919	1919	1919	1919	0
127	20230919	182300	190777272	1919	1919	1919	1919	0
128	20230919	182200	190777272	1919	1919	1919	1919	0
129	20230919	182100	190777272	1919	1919	1919	1919	0
130	20230919	182000	190777272	1919	1919	1919	1919	0
131	20230919	181900	190777272	1919	1919	1919	1919	0
132	20230919	181800	190777272	1919	1919	1919	1919	0
133	20230919	181700	190777272	1919	1919	1919	1919	0
134	20230919	181600	190777272	1919	1919	1919	1919	0
135	20230919	181500	190777272	1919	1919	1919	1919	0
136	20230919	181400	190777272	1919	1919	1919	1919	0
137	20230919	181300	190777272	1919	1919	1919	1919	0
138	20230919	181200	190777272	1919	1919	1919	1919	0
139	20230919	181100	190777272	1919	1919	1919	1919	0
140	20230919	181000	190777272	1919	1919	1919	1919	0
141	20230919	180900	190777272	1919	1919	1919	1919	0
142	20230919	180800	190777272	1919	1919	1919	1919	0
143	20230919	180700	190777272	1919	1919	1919	1919	0
144	20230919	180600	190777272	1919	1919	1919	1919	0
145	20230919	180500	190777272	1919	1919	1919	1919	0
146	20230919	180400	190777272	1919	1919	1919	1919	0
147	20230919	180300	190777272	1919	1919	1919	1919	0
148	20230919	180200	190777272	1919	1919	1919	1919	0
149	20230919	180100	190777272	1919	1919	1919	1919	0
150	20230919	180000	190777272	1919	1919	1919	1919	0
151	20230919	175900	190777272	1919	1919	1919	1919	0
152	20230919	175800	190777272	1919	1919	1919	1919	10690
153	20230919	175700	190777272	1919	1919	1919	1919	0
154	20230919	175600	190777272	1919	1919	1919	1919	0
155	20230919	175500	190777272	1919	1919	1919	1919	0
156	20230919	175400	190777272	1919	1919	1919	1919	0
157	20230919	175300	190777272	1919	1919	1919	1919	0
158	20230919	175200	190777272	1919	1919	1919	1919	0
159	20230919	175100	190777272	1919	1919	1919	1919	0
160	20230919	175000	190777272	1919	1919	1919	1919	0
161	20230919	174900	190777272	1919	1919	1919	1919	0
162	20230919	174800	190777272	1919	1919	1919	1919	0
163	20230919	174700	190777272	1919	1919	1919	1919	0
164	20230919	174600	190777272	1919	1919	1919	1919	0
165	20230919	174500	190777272	1919	1919	1919	1919	0
166	20230919	174400	190777272	1919	1919	1919	1919	0
167	20230919	174300	190777272	1919	1919	1919	1919	0
168	20230919	174200	190777272	1919	1919	1919	1919	0
169	20230919	174100	190777272	1919	1919	1919	1919	0
170	20230919	174000	190777272	1919	1919	1919	1919	0
171	20230919	173900	190777272	1919	1919	1919	1919	0
172	20230919	173800	190777272	1919	1919	1919	1919	0
173	20230919	173700	190777272	1919	1919	1919	1919	0
174	20230919	173600	190777272	1919	1919	1919	1919	0
175	20230919	173500	190777272	1919	1919	1919	1919	0
176	20230919	173400	190777272	1919	1919	1919	1919	0
177	20230919	173300	190777272	1919	1919	1919	1919	0
178	20230919	173200	190777272	1919	1919	1919	1919	0
179	20230919	173100	190777272	1919	1919	1919	1919	0
180	20230919	173000	190777272	1919	1919	1919	1919	0
181	20230919	172900	190777272	1919	1919	1919	1919	0
182	20230919	172800	190777272	1919	1919	1919	1919	10690
183	20230919	172700	190777272	1919	1919	1919	1919	0
184	20230919	172600	190777272	1919	1919	1919	1919	0
185	20230919	172500	190777272	1919	1919	1919	1919	0
186	20230919	172400	190777272	1919	1919	1919	1919	0
187	20230919	172300	190777272	1919	1919	1919	1919	0
188	20230919	172200	190777272	1919	1919	1919	1919	0
189	20230919	172100	190777272	1919	1919	1919	1919	0
190	20230919	172000	190777272	1919	1919	1919	1919	0
191	20230919	171900	190777272	1919	1919	1919	1919	0
192	20230919	171800	190777272	1919	1919	1919	1919	0
193	20230919	171700	190777272	1919	1919	1919	1919	0
194	20230919	171600	190777272	1919	1919	1919	1919	0
195	20230919	171500	190777272	1919	1919	1919	1919	0
196	20230919	171400	190777272	1919	1919	1919	1919	0
197	20230919	171300	190777272	1919	1919	1919	1919	0
198	20230919	171200	190777272	1919	1919	1919	1919	0
199	20230919	171100	190777272	1919	1919	1919	1919	0
200	20230919	171000	190777272	1919	1919	1919	1919	0
201	20230919	170900	190777272	1919	1919	1919	1919	0
202	20230919	170800	190777272	1919	1919	1919	1919	0
203	20230919	170700	190777272	1919	1919	1919	1919	0
204	20230919	170600	190777272	1919	1919	1919	1919	0
205	20230919	170500	190777272	1919	1919	1919	1919	0
206	20230919	170400	190777272	1919	1919	1919	1919	0
207	20230919	170300	190777272	1919	1919	1919	1919	0
208	20230919	170200	190777272	1919	1919	1919	1919	0
209	20230919	170100	190777272	1919	1919	1919	1919	0
210	20230919	170000	190777272	1919	1919	1919	1919	0
211	20230919	165900	190777272	1919	1919	1919	1919	0
212	20230919	165800	190777272	1919	1919	1919	1919	10690
213	20230919	165700	190777272	1919	1919	1919	1919	0
214	20230919	165600	190777272	1919	1919	1919	1919	0
215	20230919	165500	190777272	1919	1919	1919	1919	0
216	20230919	165400	190777272	1919	1919	1919	1919	0
217	20230919	165300	190777272	1919	1919	1919	1919	0
218	20230919	165200	190777272	1919	1919	1919	1919	0
219	20230919	165100	190777272	1919	1919	1919	1919	0
220	20230919	165000	190777272	1919	1919	1919	1919	0
221	20230919	164900	190777272	1919	1919	1919	1919	0
222	20230919	164800	190777272	1919	1919	1919	1919	0
223	20230919	164700	190777272	1919	1919	1919	1919	0
224	20230919	164600	190777272	1919	1919	1919	1919	0
225	20230919	164500	190777272	1919	1919	1919	1919	0
226	20230919	164400	190777272	1919	1919	1919	1919	0
227	20230919	164300	190777272	1919	1919	1919	1919	0
228	20230919	164200	190777272	1919	1919	1919	1919	0
229	20230919	164100	190777272	1919	1919	1919	1919	0
230	20230919	164000	190777272	1919	1919	1919	1919	0
231	20230919	163900	190777272	1919	1919	1919	1919	0
232	20230919	163800	190777272	1919	1919	1919	1919	0
233	20230919	163700	190777272	1919	1919	1919	1919	0
234	20230919	163600	190777272	1919	1919	1919	1919	0
235	20230919	163500	190777272	1919	1919	1919	1919	0
236	20230919	163400	190777272	1919	1919	1919	1919	0
237	20230919	163300	190777272	1919	1919	1919	1919	0
238	20230919	163200	190777272	1919	1919	1919	1919	0
239	20230919	163100	190777272	1919	1919	1919	1919	0
240	20230919	163000	190777272	1919	1919	1919	1919	0
241	20230919	162900	190777272	1919	1919	1919	1919	0
242	20230919	162800	190777272	1919	1919	1919	1919	10690
243	20230919	162700	190777272	1919	1919	1919	1919	0
244	20230919	162600	190777272	1919	1919	1919	1919	0
245	20230919	162500	190777272	1919	1919	1919	1919	0
246	20230919	162400	190777272	1919	1919	1919	1919	0
247	20230919	162300	190777272	1919	1919	1919	1919	0
248	20230919	162200	190777272	1919	1919	1919	1919	0
249	20230919	162100	190777272	1919	1919	1919	1919	0
250	20230919	162000	190777272	1919	1919	1919	1919	0
251	20230919	161900	190777272	1919	1919	1919	1919	0
252	20230919	161800	190777272	1919	1919	1919	1919	0
253	20230919	161700	190777272	1919	1919	1919	1919	0
254	20230919	161600	190777272	1919	1919	1919	1919	0
255	20230919	161500	190777272	1919	1919	1919	1919	0
256	20230919	161400	190777272	1919	1919	1919	1919	0
257	20230919	161300	190777272	1919	1919	1919	1919	0
258	20230919	161200	190777272	1919	1919	1919	1919	0
259	20230919	161100	190777272	1919	1919	1919	1919	0
260	20230919	161000	190777272	1919	1919	1919	1919	0
261	20230919	160900	190777272	1919	1919	1919	1919	0
262	20230919	160800	190777272	1919	1919	1919	1919	0
263	20230919	160700	190777272	1919	1919	1919	1919	0
264	20230919	160600	190777272	1919	1919	1919	1919	0
265	20230919	160500	190777272	1919	1919	1919	1919	0
266	20230919	160400	190777272	1919	1919	1919	1919	0
267	20230919	160300	190777272	1919	1919	1919	1919	0
268	20230919	160200	190777272	1919	1919	1919	1919	0
269	20230919	160100	190777272	1919	1919	1919	1919	0
270	20230919	160000	190777272	1919	1919	1919	1919	0
271	20230919	155900	190777272	1919	1919	1919	1919	0
272	20230919	155800	190777272	1919	1919	1919	1919	10690
273	20230919	155700	190777272	1919	1919	1919	1919	0
274	20230919	155600	190777272	1919	1919	1919	1919	0
275	20230919	155500	190777272	1919	1919	1919	1919	0
276	20230919	155400	190777272	1919	1919	1919	1919	0
277	20230919	155300	190777272	1919	1919	1919	1919	0
278	20230919	155200	190777272	1919	1919	1919	1919	0
279	20230919	155100	190777272	1919	1919	1919	1919	0
280	20230919	155000	190777272	1919	1919	1919	1919	0
281	20230919	154900	190777272	1919	1919	1919	1919	0
282	20230919	154800	190777272	1919	1919	1919	1919	0
283	20230919	154700	190777272	1919	1919	1919	1919	0
284	20230919	154600	190777272	1919	1919	1919	1919	0
285	20230919	154500	190777272	1919	1919	1919	1919	0
286	20230919	154400	190777272	1919	1919	1919	1919	0
287	20230919	154300	190777272	1919	1919	1919	1919	0
288	20230919	154200	190777272	1919	1919	1919	1919	0
289	20230919	154100	190777272	1919	1919	1919	1919	0
290	20230919	154000	190777272	1919	1919	1919	1919	0
291	20230919	153900	190777272	1919	1919	1919	1919	0
292	20230919	153800	190777272	1919	1919	1919	1919	0
293	20230919	153700	190777272	1919	1919	1919	1919	0
294	20230919	153600	190777272	1919	1919	1919	1919	0
295	20230919	153500	190777272	1919	1919	1919	1919	0
296	20230919	153400	190777272	1919	1919	1919	1919	0
297	20230919	153300	190777272	1919	1919	1919	1919	0
298	20230919	153200	190777272	1919	1919	1919	1919	0
299	20230919	153100	190777272	1919	1919	1919	1919	0
300	20230919	153000	190777272	1919	1919	1919	1919	10690
301	20230919	152900	170263162	1925	1925	1925	1925	0
302	20230919	152800	170263162	1925	1925	1925	1925	0
303	20230919	152700	170263162	1925	1925	1925	1925	0
304	20230919	152600	170263162	1925	1925	1925	1925	0
305	20230919	152500	170263162	1925	1925	1925	1925	0
306	20230919	152400	170263162	1925	1925	1925	1925	0
307	20230919	152300	170263162	1925	1925	1925	1925	0
308	20230919	152200	170263162	1925	1925	1925	1925	0
309	20230919	152100	170263162	1925	1925	1925	1925	0
310	20230919	152000	170263162	1925	1925	1925	1925	0
311	20230919	151900	170263162	1925	1925	1925	1925	0
312	20230919	151800	170263162	1925	1925	1925	1925	0
313	20230919	151700	170263162	1925	1925	1925	1925	0
314	20230919	151600	170263162	1925	1924	1925	1922	17
315	20230919	151500	170230456	1924	1922	1924	1922	299
316	20230919	151400	169655774	1925	1925	1925	1922	123
317	20230919	151300	169419253	1922	1924	1925	1922	1853
318	20230919	151200	165857477	1924	1924	1924	1924	2
319	20230919	151100	165853629	1927	1927	1927	1927	0
320	20230919	151000	165853629	1927	1927	1927	1927	0
321	20230919	150900	165853629	1927	1927	1927	1922	2007
322	20230919	150800	161995707	1927	1927	1927	1927	0
323	20230919	150700	161995707	1927	1927	1927	1927	5
324	20230919	150600	161986072	1927	1927	1927	1927	0
325	20230919	150500	161986072	1927	1927	1927	1927	1
326	20230919	150400	161984145	1927	1927	1927	1927	5
327	20230919	150300	161974510	1923	1923	1923	1923	47
328	20230919	150200	161884129	1927	1927	1927	1927	0
329	20230919	150100	161884129	1927	1927	1927	1927	0
330	20230919	150000	161884129	1927	1927	1927	1927	0
331	20230919	145900	161884129	1927	1927	1927	1927	0
332	20230919	145800	161884129	1927	1927	1927	1927	0
333	20230919	145700	161884129	1927	1927	1927	1927	0
334	20230919	145600	161884129	1927	1927	1927	1927	0
335	20230919	145500	161884129	1927	1927	1927	1927	0
336	20230919	145400	161884129	1927	1927	1927	1927	2
337	20230919	145300	161880275	1927	1927	1927	1927	44
338	20230919	145200	161795487	1927	1924	1927	1923	3746
339	20230919	145100	154591912	1927	1927	1927	1927	100
340	20230919	145000	154399212	1927	1927	1928	1927	105
341	20230919	144900	154196837	1928	1928	1928	1928	0
342	20230919	144800	154196837	1928	1928	1928	1928	0
343	20230919	144700	154196837	1928	1928	1928	1928	0
344	20230919	144600	154196837	1928	1928	1928	1928	0
345	20230919	144500	154196837	1928	1928	1928	1928	0
346	20230919	144400	154196837	1928	1928	1928	1928	1
347	20230919	144300	154194909	1928	1928	1928	1928	1
348	20230919	144200	154192981	1928	1928	1928	1928	0
349	20230919	144100	154192981	1928	1928	1928	1928	0
350	20230919	144000	154192981	1928	1928	1928	1928	0
351	20230919	143900	154192981	1928	1928	1928	1928	2
352	20230919	143800	154189125	1928	1925	1928	1924	416
353	20230919	143700	153388732	1925	1925	1925	1925	95
354	20230919	143600	153205857	1928	1928	1928	1928	0
355	20230919	143500	153205857	1928	1928	1928	1928	0
356	20230919	143400	153205857	1928	1928	1928	1928	0
357	20230919	143300	153205857	1928	1928	1928	1928	2
358	20230919	143200	153202001	1928	1928	1928	1928	1
359	20230919	143100	153200073	1923	1924	1924	1923	290
360	20230919	143000	152642291	1928	1928	1928	1928	0
361	20230919	142900	152642291	1928	1928	1928	1928	0
362	20230919	142800	152642291	1928	1928	1928	1928	0
363	20230919	142700	152642291	1928	1928	1928	1928	2
364	20230919	142600	152638435	1928	1928	1928	1928	1
365	20230919	142500	152636507	1928	1924	1928	1923	988
366	20230919	142400	150735867	1925	1925	1925	1924	1410
367	20230919	142300	148023017	1925	1925	1925	1925	2
368	20230919	142200	148019167	1925	1924	1925	1924	149
369	20230919	142100	147732485	1925	1925	1925	1925	0
370	20230919	142000	147732485	1925	1925	1925	1925	0
371	20230919	141900	147732485	1925	1925	1925	1925	50
372	20230919	141800	147636235	1925	1925	1925	1925	4
373	20230919	141700	147628535	1925	1925	1925	1925	0
374	20230919	141600	147628535	1925	1925	1925	1925	4
375	20230919	141500	147620835	1925	1925	1925	1925	0
376	20230919	141400	147620835	1925	1925	1925	1924	443
377	20230919	141300	146768496	1925	1925	1925	1925	7
378	20230919	141200	146755021	1925	1925	1926	1925	29
379	20230919	141100	146699192	1925	1926	1926	1925	535
380	20230919	141000	145669257	1927	1927	1927	1927	51
381	20230919	140900	145570980	1928	1928	1928	1928	0
382	20230919	140800	145570980	1928	1928	1928	1928	1
383	20230919	140700	145569052	1928	1928	1928	1928	21
384	20230919	140600	145528564	1928	1928	1928	1928	0
385	20230919	140500	145528564	1928	1928	1928	1928	4
386	20230919	140400	145520852	1928	1928	1928	1928	0
387	20230919	140300	145520852	1928	1928	1928	1928	0
388	20230919	140200	145520852	1928	1928	1928	1928	0
389	20230919	140100	145520852	1928	1928	1928	1928	0
390	20230919	140000	145520852	1928	1928	1928	1928	10
391	20230919	135900	145501572	1928	1928	1928	1928	0
392	20230919	135800	145501572	1928	1928	1928	1928	0
393	20230919	135700	145501572	1928	1928	1928	1928	0
394	20230919	135600	145501572	1928	1928	1928	1928	0
395	20230919	135500	145501572	1928	1926	1928	1926	47
396	20230919	135400	145411038	1928	1925	1929	1925	10
397	20230919	135300	145391772	1925	1925	1925	1925	1
398	20230919	135200	145389847	1929	1929	1929	1929	2
399	20230919	135100	145385989	1929	1929	1929	1929	1
400	20230919	135000	145384060	1929	1929	1929	1929	0
401	20230919	134900	145384060	1929	1925	1929	1925	171
402	20230919	134800	145054881	1929	1929	1929	1929	0
403	20230919	134700	145054881	1929	1929	1929	1929	1
404	20230919	134600	145052952	1931	1931	1931	1931	0
405	20230919	134500	145052952	1931	1931	1931	1931	2
406	20230919	134400	145049090	1931	1931	1931	1931	1
407	20230919	134300	145047159	1932	1932	1932	1932	0
408	20230919	134200	145047159	1932	1932	1932	1932	0
409	20230919	134100	145047159	1932	1931	1932	1931	18
410	20230919	134000	145012400	1931	1929	1931	1929	3
411	20230919	133900	145006610	1925	1925	1925	1925	18
412	20230919	133800	144971960	1928	1928	1928	1928	0
413	20230919	133700	144971960	1928	1928	1928	1928	0
414	20230919	133600	144971960	1928	1927	1928	1927	71
415	20230919	133500	144835142	1927	1927	1927	1927	0
416	20230919	133400	144835142	1927	1927	1927	1927	3800
417	20230919	133300	137512542	1927	1927	1927	1927	2
418	20230919	133200	137508688	1927	1927	1927	1927	0
419	20230919	133100	137508688	1927	1927	1927	1927	0
420	20230919	133000	137508688	1927	1927	1927	1927	0
421	20230919	132900	137508688	1927	1927	1927	1927	3
422	20230919	132800	137502907	1927	1927	1927	1927	1
423	20230919	132700	137500980	1926	1927	1927	1926	2
424	20230919	132600	137497127	1927	1927	1927	1927	7
425	20230919	132500	137483638	1927	1927	1927	1927	0
426	20230919	132400	137483638	1927	1927	1927	1927	0
427	20230919	132300	137483638	1927	1927	1927	1927	0
428	20230919	132200	137483638	1927	1927	1927	1927	4
429	20230919	132100	137475930	1927	1927	1927	1927	3
430	20230919	132000	137470149	1927	1926	1927	1926	2
431	20230919	131900	137466296	1927	1927	1927	1927	0
432	20230919	131800	137466296	1927	1927	1927	1927	0
433	20230919	131700	137466296	1927	1927	1927	1927	0
434	20230919	131600	137466296	1927	1927	1927	1927	0
435	20230919	131500	137466296	1927	1927	1927	1927	0
436	20230919	131400	137466296	1927	1927	1927	1927	0
437	20230919	131300	137466296	1927	1927	1927	1927	0
438	20230919	131200	137466296	1927	1927	1927	1927	0
439	20230919	131100	137466296	1927	1927	1927	1927	0
440	20230919	131000	137466296	1927	1927	1927	1927	3
441	20230919	130900	137460515	1927	1924	1927	1923	519
442	20230919	130800	136462464	1927	1927	1927	1927	2
443	20230919	130700	136458610	1924	1924	1924	1924	3200
444	20230919	130600	130301810	1927	1927	1927	1927	119
445	20230919	130500	130072497	1927	1927	1927	1927	0
446	20230919	130400	130072497	1927	1923	1927	1923	141
447	20230919	130300	129801350	1927	1923	1927	1923	28
448	20230919	130200	129747472	1923	1923	1923	1923	3600
449	20230919	130100	122824672	1924	1924	1924	1924	2098
450	20230919	130000	118788120	1927	1927	1927	1927	0
451	20230919	125900	118788120	1927	1925	1927	1924	2600
452	20230919	125800	113784893	1925	1925	1925	1925	100
453	20230919	125700	113592393	1927	1927	1927	1927	0
454	20230919	125600	113592393	1927	1927	1927	1927	0
455	20230919	125500	113592393	1927	1927	1927	1925	1212
456	20230919	125400	111258967	1927	1925	1927	1925	501
457	20230919	125300	110294540	1926	1927	1927	1925	860
458	20230919	125200	108639018	1927	1928	1928	1925	1644
459	20230919	125100	105473124	1929	1929	1929	1929	9
460	20230919	125000	105455763	1932	1932	1932	1932	0
461	20230919	124900	105455763	1932	1930	1932	1930	101
462	20230919	124800	105260831	1933	1933	1933	1933	4
463	20230919	124700	105253099	1933	1933	1933	1933	0
464	20230919	124600	105253099	1933	1929	1933	1929	301
465	20230919	124500	104672466	1933	1929	1933	1929	4
466	20230919	124400	104664746	1933	1933	1933	1933	0
467	20230919	124300	104664746	1933	1933	1933	1933	1
468	20230919	124200	104662813	1934	1934	1934	1934	5
469	20230919	124100	104653143	1934	1929	1934	1929	101
470	20230919	124000	104458309	1934	1934	1934	1934	9
471	20230919	123900	104440903	1934	1930	1934	1929	294
472	20230919	123800	103873567	1936	1936	1936	1936	0
473	20230919	123700	103873567	1936	1936	1936	1936	0
474	20230919	123600	103873567	1936	1935	1936	1935	1510
475	20230919	123500	100951267	1935	1935	1935	1935	1000
476	20230919	123400	99016267	1935	1934	1935	1930	48
477	20230919	123300	98923596	1931	1933	1933	1931	72
478	20230919	123200	98784512	1934	1935	1935	1933	1033
479	20230919	123100	96785693	1935	1935	1935	1935	1
480	20230919	123000	96783758	1935	1933	1935	1933	11
481	20230919	122900	96762493	1933	1933	1933	1933	10
482	20230919	122800	96743163	1936	1936	1936	1936	0
483	20230919	122700	96743163	1936	1936	1936	1936	0
484	20230919	122600	96743163	1936	1936	1936	1936	0
485	20230919	122500	96743163	1936	1936	1936	1936	51
486	20230919	122400	96644427	1936	1935	1936	1935	3
487	20230919	122300	96638621	1936	1935	1936	1935	4
488	20230919	122200	96630880	1932	1934	1935	1932	69
489	20230919	122100	96497442	1934	1935	1936	1933	35
490	20230919	122000	96429758	1936	1936	1936	1936	0
491	20230919	121900	96429758	1936	1936	1936	1936	2
492	20230919	121800	96425886	1936	1935	1936	1935	11
493	20230919	121700	96404599	1935	1934	1935	1934	61
494	20230919	121600	96286583	1935	1934	1935	1934	520
495	20230919	121500	95280491	1934	1934	1934	1934	0
496	20230919	121400	95280491	1934	1934	1934	1934	0
497	20230919	121300	95280491	1934	1934	1934	1934	30
498	20230919	121200	95222471	1934	1934	1934	1934	50
499	20230919	121100	95125771	1934	1934	1934	1934	0
500	20230919	121000	95125771	1934	1934	1934	1934	800
501	20230919	120900	93578571	1934	1934	1934	1934	0
502	20230919	120800	93578571	1934	1934	1934	1934	0
503	20230919	120700	93578571	1934	1934	1934	1934	0
504	20230919	120600	93578571	1934	1934	1934	1934	0
505	20230919	120500	93578571	1934	1934	1934	1934	1
506	20230919	120400	93576637	1934	1934	1934	1934	1
507	20230919	120300	93574703	1934	1934	1934	1934	1
508	20230919	120200	93572769	1934	1934	1934	1934	0
509	20230919	120100	93572769	1934	1934	1934	1934	0
510	20230919	120000	93572769	1934	1934	1934	1934	0
511	20230919	115900	93572769	1934	1934	1934	1934	0
512	20230919	115800	93572769	1934	1934	1934	1934	0
513	20230919	115700	93572769	1934	1934	1934	1934	0
514	20230919	115600	93572769	1934	1934	1934	1934	0
515	20230919	115500	93572769	1934	1934	1934	1934	0
516	20230919	115400	93572769	1934	1934	1934	1934	0
517	20230919	115300	93572769	1934	1934	1934	1934	0
518	20230919	115200	93572769	1934	1934	1934	1934	0
519	20230919	115100	93572769	1934	1934	1934	1934	4
520	20230919	115000	93565033	1934	1934	1934	1934	0
521	20230919	114900	93565033	1934	1934	1934	1934	0
522	20230919	114800	93565033	1934	1934	1934	1934	0
523	20230919	114700	93565033	1934	1934	1934	1934	0
524	20230919	114600	93565033	1934	1934	1934	1934	0
525	20230919	114500	93565033	1934	1934	1934	1934	0
526	20230919	114400	93565033	1934	1934	1934	1934	0
527	20230919	114300	93565033	1934	1934	1934	1934	0
528	20230919	114200	93565033	1934	1934	1934	1934	0
529	20230919	114100	93565033	1934	1934	1934	1934	1
530	20230919	114000	93563099	1928	1928	1928	1928	1
531	20230919	113900	93561171	1934	1934	1934	1934	0
532	20230919	113800	93561171	1934	1934	1934	1934	0
533	20230919	113700	93561171	1934	1934	1934	1934	0
534	20230919	113600	93561171	1934	1934	1934	1934	1
535	20230919	113500	93559237	1934	1929	1934	1929	3
536	20230919	113400	93553440	1934	1929	1934	1929	4
537	20230919	113300	93545709	1929	1934	1934	1929	2
538	20230919	113200	93541846	1934	1934	1934	1934	1
539	20230919	113100	93539912	1934	1935	1935	1934	3
540	20230919	113000	93534108	1935	1930	1935	1925	727
541	20230919	112900	92134338	1930	1930	1930	1930	0
542	20230919	112800	92134338	1930	1930	1930	1930	0
543	20230919	112700	92134338	1930	1930	1930	1930	0
544	20230919	112600	92134338	1930	1930	1930	1930	3
545	20230919	112500	92128548	1930	1930	1930	1930	5
546	20230919	112400	92118898	1925	1925	1925	1925	68
547	20230919	112300	91987998	1925	1926	1926	1925	46
548	20230919	112200	91899447	1930	1930	1930	1930	0
549	20230919	112100	91899447	1930	1930	1930	1930	3
550	20230919	112000	91893657	1925	1930	1930	1925	1114
551	20230919	111900	89748907	1935	1935	1935	1935	0
552	20230919	111800	89748907	1935	1935	1935	1935	9
553	20230919	111700	89731492	1926	1926	1926	1926	0
554	20230919	111600	89731492	1926	1928	1928	1926	51
555	20230919	111500	89633220	1935	1935	1935	1935	3
556	20230919	111400	89627415	1935	1935	1935	1935	0
557	20230919	111300	89627415	1935	1935	1935	1935	3
558	20230919	111200	89621610	1935	1935	1935	1935	1
559	20230919	111100	89619675	1937	1937	1937	1937	0
560	20230919	111000	89619675	1937	1937	1937	1937	6
561	20230919	110900	89608053	1937	1937	1937	1937	0
562	20230919	110800	89608053	1937	1937	1937	1937	0
563	20230919	110700	89608053	1937	1937	1937	1937	0
564	20230919	110600	89608053	1937	1937	1937	1937	4
565	20230919	110500	89600305	1926	1927	1927	1926	2
566	20230919	110400	89596452	1937	1937	1937	1937	0
567	20230919	110300	89596452	1937	1937	1937	1937	20
568	20230919	110200	89557712	1937	1937	1937	1937	0
569	20230919	110100	89557712	1937	1937	1937	1937	0
570	20230919	110000	89557712	1937	1937	1937	1937	0
571	20230919	105900	89557712	1937	1937	1937	1937	0
572	20230919	105800	89557712	1937	1937	1937	1937	0
573	20230919	105700	89557712	1937	1937	1937	1937	0
574	20230919	105600	89557712	1937	1937	1937	1937	1
575	20230919	105500	89555775	1937	1937	1937	1937	0
576	20230919	105400	89555775	1937	1937	1937	1937	0
577	20230919	105300	89555775	1937	1937	1937	1937	28
578	20230919	105200	89501539	1923	1923	1923	1923	0
579	20230919	105100	89501539	1923	1923	1923	1923	0
580	20230919	105000	89501539	1923	1923	1923	1923	0
581	20230919	104900	89501539	1923	1923	1923	1923	0
582	20230919	104800	89501539	1923	1924	1924	1923	384
583	20230919	104700	88762742	1924	1930	1930	1923	7152
584	20230919	104600	74994648	1939	1939	1939	1939	0
585	20230919	104500	74994648	1939	1939	1939	1939	0
586	20230919	104400	74994648	1939	1939	1939	1939	0
587	20230919	104300	74994648	1939	1939	1939	1939	0
588	20230919	104200	74994648	1939	1939	1939	1939	0
589	20230919	104100	74994648	1939	1931	1939	1931	1295
590	20230919	104000	72493995	1931	1931	1931	1931	377
591	20230919	103900	71766008	1931	1931	1931	1930	6362
592	20230919	103800	59487336	1931	1932	1932	1931	8114
593	20230919	103700	43816716	1933	1933	1933	1933	2
594	20230919	103600	43812850	1934	1934	1934	1934	2
595	20230919	103500	43808982	1939	1939	1939	1939	4
596	20230919	103400	43801226	1939	1939	1939	1939	0
597	20230919	103300	43801226	1939	1939	1939	1939	0
598	20230919	103200	43801226	1939	1939	1939	1939	2
599	20230919	103100	43797348	1939	1939	1939	1939	2
600	20230919	103000	43793470	1939	1939	1939	1939	2
601	20230919	102900	43789592	1939	1939	1939	1939	500
602	20230919	102800	42820092	1939	1939	1939	1939	0
603	20230919	102700	42820092	1939	1939	1939	1939	0
604	20230919	102600	42820092	1939	1939	1939	1939	0
605	20230919	102500	42820092	1939	1939	1939	1939	0
606	20230919	102400	42820092	1939	1939	1939	1939	0
607	20230919	102300	42820092	1939	1939	1939	1939	2
608	20230919	102200	42816214	1939	1939	1939	1939	0
609	20230919	102100	42816214	1939	1939	1939	1939	12
610	20230919	102000	42792946	1939	1939	1939	1939	0
611	20230919	101900	42792946	1939	1939	1939	1939	0
612	20230919	101800	42792946	1939	1939	1939	1939	1
613	20230919	101700	42791007	1939	1939	1939	1939	0
614	20230919	101600	42791007	1939	1939	1939	1939	2
615	20230919	101500	42787129	1938	1938	1938	1938	0
616	20230919	101400	42787129	1938	1939	1939	1938	6
617	20230919	101300	42775496	1939	1939	1939	1939	0
618	20230919	101200	42775496	1939	1939	1939	1939	0
619	20230919	101100	42775496	1939	1939	1939	1939	2
620	20230919	101000	42771618	1939	1939	1939	1939	0
621	20230919	100900	42771618	1939	1935	1939	1935	176
622	20230919	100800	42431054	1937	1937	1937	1937	3
623	20230919	100700	42425243	1937	1935	1937	1935	2244
624	20230919	100600	38083101	1935	1935	1935	1935	1255
625	20230919	100500	35654676	1938	1938	1938	1938	1
626	20230919	100400	35652738	1940	1940	1940	1940	1
627	20230919	100300	35650798	1940	1940	1940	1940	2
628	20230919	100200	35646918	1940	1938	1940	1938	10
629	20230919	100100	35627530	1932	1938	1938	1932	196
630	20230919	100000	35248682	1939	1939	1939	1939	5
631	20230919	095900	35238987	1939	1939	1939	1939	4
632	20230919	095800	35231231	1939	1939	1939	1939	0
633	20230919	095700	35231231	1939	1939	1939	1939	2
634	20230919	095600	35227353	1940	1940	1940	1940	0
635	20230919	095500	35227353	1940	1940	1940	1940	0
636	20230919	095400	35227353	1940	1940	1940	1940	0
637	20230919	095300	35227353	1940	1940	1940	1940	0
638	20230919	095200	35227353	1940	1940	1940	1940	41
639	20230919	095100	35147813	1940	1940	1940	1940	0
640	20230919	095000	35147813	1940	1941	1941	1940	600
641	20230919	094900	33983313	1941	1938	1941	1938	3
642	20230919	094800	33977496	1941	1939	1941	1939	3
643	20230919	094700	33971677	1941	1941	1941	1941	0
644	20230919	094600	33971677	1941	1941	1941	1941	2
645	20230919	094500	33967795	1941	1941	1941	1941	0
646	20230919	094400	33967795	1941	1941	1941	1941	3
647	20230919	094300	33961972	1941	1941	1941	1941	100
648	20230919	094200	33767872	1941	1941	1941	1941	0
649	20230919	094100	33767872	1941	1941	1941	1939	8
650	20230919	094000	33752346	1941	1941	1941	1941	0
651	20230919	093900	33752346	1941	1941	1941	1941	4
652	20230919	093800	33744582	1932	1932	1932	1932	1807
653	20230919	093700	30253458	1933	1934	1934	1933	2193
654	20230919	093600	26014369	1942	1942	1942	1942	10
655	20230919	093500	25994949	1942	1942	1942	1942	0
656	20230919	093400	25994949	1942	1934	1942	1934	1778
657	20230919	093300	22556281	1934	1942	1942	1934	1027
658	20230919	093200	20569926	1942	1942	1942	1942	17
659	20230919	093100	20536912	1942	1942	1942	1942	0
660	20230919	093000	20536912	1942	1942	1942	1942	0
661	20230919	092900	20536912	1942	1941	1942	1941	11
662	20230919	092800	20515559	1940	1940	1940	1940	11
663	20230919	092700	20494219	1941	1941	1941	1941	1
664	20230919	092600	20492278	1942	1940	1942	1940	73
665	20230919	092500	20350591	1940	1935	1940	1935	821
666	20230919	092400	18761951	1933	1935	1935	1933	1602
667	20230919	092300	15662281	1935	1935	1935	1935	104
668	20230919	092200	15461041	1932	1933	1935	1932	1134
669	20230919	092100	13267060	1933	1934	1935	1933	307
670	20230919	092000	12673620	1935	1935	1935	1935	258
671	20230919	091900	12174390	1935	1935	1935	1935	1
672	20230919	091800	12172455	1935	1935	1935	1935	100
673	20230919	091700	11978955	1934	1935	1935	1934	124
674	20230919	091600	11739138	1935	1935	1935	1935	204
675	20230919	091500	11344398	1935	1938	1938	1935	421
676	20230919	091400	10528932	1942	1942	1942	1939	915
677	20230919	091300	8754735	1940	1941	1941	1940	153
678	20230919	091200	8457873	1942	1942	1942	1942	1
679	20230919	091100	8455931	1942	1941	1942	1941	102
680	20230919	091000	8257947	1941	1943	1943	1941	234
681	20230919	090900	7803341	1943	1943	1943	1943	0
682	20230919	090800	7803341	1943	1947	1947	1943	139
683	20230919	090700	7533148	1948	1948	1948	1948	1
684	20230919	090600	7531200	1952	1946	1952	1946	2
685	20230919	090500	7527302	1947	1951	1951	1947	282
686	20230919	090400	6978136	1955	1949	1959	1948	125
687	20230919	090300	6733447	1950	1950	1959	1950	1004
688	20230919	090200	4770907	1950	1939	1950	1939	2010
689	20230919	090100	864740	1939	1939	1939	1939	0
690	20230919	090000	864740	1939	1936	1939	1936	446