KissMeData/053060/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	191900	208516724	1937	1937	1937	1937	1319
3	20230911	191800	208516724	1937	1937	1937	1937	0
4	20230911	191700	208516724	1937	1937	1937	1937	0
5	20230911	191600	208516724	1937	1937	1937	1937	0
6	20230911	191500	208516724	1937	1937	1937	1937	0
7	20230911	191400	208516724	1937	1937	1937	1937	0
8	20230911	191300	208516724	1937	1937	1937	1937	0
9	20230911	191200	208516724	1937	1937	1937	1937	0
10	20230911	191100	208516724	1937	1937	1937	1937	0
11	20230911	191000	208516724	1937	1937	1937	1937	0
12	20230911	190900	208516724	1937	1937	1937	1937	0
13	20230911	190800	208516724	1937	1937	1937	1937	0
14	20230911	190700	208516724	1937	1937	1937	1937	0
15	20230911	190600	208516724	1937	1937	1937	1937	0
16	20230911	190500	208516724	1937	1937	1937	1937	0
17	20230911	190400	208516724	1937	1937	1937	1937	0
18	20230911	190300	208516724	1937	1937	1937	1937	0
19	20230911	190200	208516724	1937	1937	1937	1937	0
20	20230911	190100	208516724	1937	1937	1937	1937	0
21	20230911	190000	208516724	1937	1937	1937	1937	0
22	20230911	185900	208516724	1937	1937	1937	1937	0
23	20230911	185800	208516724	1937	1937	1937	1937	0
24	20230911	185700	208516724	1937	1937	1937	1937	0
25	20230911	185600	208516724	1937	1937	1937	1937	0
26	20230911	185500	208516724	1937	1937	1937	1937	0
27	20230911	185400	208516724	1937	1937	1937	1937	0
28	20230911	185300	208516724	1937	1937	1937	1937	0
29	20230911	185200	208516724	1937	1937	1937	1937	0
30	20230911	185100	208516724	1937	1937	1937	1937	0
31	20230911	185000	208516724	1937	1937	1937	1937	0
32	20230911	184900	208516724	1937	1937	1937	1937	1319
33	20230911	184800	208516724	1937	1937	1937	1937	0
34	20230911	184700	208516724	1937	1937	1937	1937	0
35	20230911	184600	208516724	1937	1937	1937	1937	0
36	20230911	184500	208516724	1937	1937	1937	1937	0
37	20230911	184400	208516724	1937	1937	1937	1937	0
38	20230911	184300	208516724	1937	1937	1937	1937	0
39	20230911	184200	208516724	1937	1937	1937	1937	0
40	20230911	184100	208516724	1937	1937	1937	1937	0
41	20230911	184000	208516724	1937	1937	1937	1937	0
42	20230911	183900	208516724	1937	1937	1937	1937	0
43	20230911	183800	208516724	1937	1937	1937	1937	0
44	20230911	183700	208516724	1937	1937	1937	1937	0
45	20230911	183600	208516724	1937	1937	1937	1937	0
46	20230911	183500	208516724	1937	1937	1937	1937	0
47	20230911	183400	208516724	1937	1937	1937	1937	0
48	20230911	183300	208516724	1937	1937	1937	1937	0
49	20230911	183200	208516724	1937	1937	1937	1937	0
50	20230911	183100	208516724	1937	1937	1937	1937	0
51	20230911	183000	208516724	1937	1937	1937	1937	0
52	20230911	182900	208516724	1937	1937	1937	1937	0
53	20230911	182800	208516724	1937	1937	1937	1937	0
54	20230911	182700	208516724	1937	1937	1937	1937	0
55	20230911	182600	208516724	1937	1937	1937	1937	0
56	20230911	182500	208516724	1937	1937	1937	1937	0
57	20230911	182400	208516724	1937	1937	1937	1937	0
58	20230911	182300	208516724	1937	1937	1937	1937	0
59	20230911	182200	208516724	1937	1937	1937	1937	0
60	20230911	182100	208516724	1937	1937	1937	1937	0
61	20230911	182000	208516724	1937	1937	1937	1937	0
62	20230911	181900	208516724	1937	1937	1937	1937	1319
63	20230911	181800	208516724	1937	1937	1937	1937	0
64	20230911	181700	208516724	1937	1937	1937	1937	0
65	20230911	181600	208516724	1937	1937	1937	1937	0
66	20230911	181500	208516724	1937	1937	1937	1937	0
67	20230911	181400	208516724	1937	1937	1937	1937	0
68	20230911	181300	208516724	1937	1937	1937	1937	0
69	20230911	181200	208516724	1937	1937	1937	1937	0
70	20230911	181100	208516724	1937	1937	1937	1937	0
71	20230911	181000	208516724	1937	1937	1937	1937	0
72	20230911	180900	208516724	1937	1937	1937	1937	0
73	20230911	180800	208516724	1937	1937	1937	1937	0
74	20230911	180700	208516724	1937	1937	1937	1937	0
75	20230911	180600	208516724	1937	1937	1937	1937	0
76	20230911	180500	208516724	1937	1937	1937	1937	0
77	20230911	180400	208516724	1937	1937	1937	1937	0
78	20230911	180300	208516724	1937	1937	1937	1937	0
79	20230911	180200	208516724	1937	1937	1937	1937	0
80	20230911	180100	208516724	1937	1937	1937	1937	0
81	20230911	180000	208516724	1937	1937	1937	1937	0
82	20230911	175900	208516724	1937	1937	1937	1937	0
83	20230911	175800	208516724	1937	1937	1937	1937	0
84	20230911	175700	208516724	1937	1937	1937	1937	0
85	20230911	175600	208516724	1937	1937	1937	1937	0
86	20230911	175500	208516724	1937	1937	1937	1937	0
87	20230911	175400	208516724	1937	1937	1937	1937	0
88	20230911	175300	208516724	1937	1937	1937	1937	0
89	20230911	175200	208516724	1937	1937	1937	1937	0
90	20230911	175100	208516724	1937	1937	1937	1937	0
91	20230911	175000	208516724	1937	1937	1937	1937	0
92	20230911	174900	208516724	1937	1937	1937	1937	1319
93	20230911	174800	208516724	1937	1937	1937	1937	0
94	20230911	174700	208516724	1937	1937	1937	1937	0
95	20230911	174600	208516724	1937	1937	1937	1937	0
96	20230911	174500	208516724	1937	1937	1937	1937	0
97	20230911	174400	208516724	1937	1937	1937	1937	0
98	20230911	174300	208516724	1937	1937	1937	1937	0
99	20230911	174200	208516724	1937	1937	1937	1937	0
100	20230911	174100	208516724	1937	1937	1937	1937	0
101	20230911	174000	208516724	1937	1937	1937	1937	0
102	20230911	173900	208516724	1937	1937	1937	1937	0
103	20230911	173800	208516724	1937	1937	1937	1937	0
104	20230911	173700	208516724	1937	1937	1937	1937	0
105	20230911	173600	208516724	1937	1937	1937	1937	0
106	20230911	173500	208516724	1937	1937	1937	1937	0
107	20230911	173400	208516724	1937	1937	1937	1937	0
108	20230911	173300	208516724	1937	1937	1937	1937	0
109	20230911	173200	208516724	1937	1937	1937	1937	0
110	20230911	173100	208516724	1937	1937	1937	1937	0
111	20230911	173000	208516724	1937	1937	1937	1937	0
112	20230911	172900	208516724	1937	1937	1937	1937	0
113	20230911	172800	208516724	1937	1937	1937	1937	0
114	20230911	172700	208516724	1937	1937	1937	1937	0
115	20230911	172600	208516724	1937	1937	1937	1937	0
116	20230911	172500	208516724	1937	1937	1937	1937	0
117	20230911	172400	208516724	1937	1937	1937	1937	0
118	20230911	172300	208516724	1937	1937	1937	1937	0
119	20230911	172200	208516724	1937	1937	1937	1937	0
120	20230911	172100	208516724	1937	1937	1937	1937	0
121	20230911	172000	208516724	1937	1937	1937	1937	0
122	20230911	171900	208516724	1937	1937	1937	1937	1319
123	20230911	171800	208516724	1937	1937	1937	1937	0
124	20230911	171700	208516724	1937	1937	1937	1937	0
125	20230911	171600	208516724	1937	1937	1937	1937	0
126	20230911	171500	208516724	1937	1937	1937	1937	0
127	20230911	171400	208516724	1937	1937	1937	1937	0
128	20230911	171300	208516724	1937	1937	1937	1937	0
129	20230911	171200	208516724	1937	1937	1937	1937	0
130	20230911	171100	208516724	1937	1937	1937	1937	0
131	20230911	171000	208516724	1937	1937	1937	1937	0
132	20230911	170900	208516724	1937	1937	1937	1937	0
133	20230911	170800	208516724	1937	1937	1937	1937	0
134	20230911	170700	208516724	1937	1937	1937	1937	0
135	20230911	170600	208516724	1937	1937	1937	1937	0
136	20230911	170500	208516724	1937	1937	1937	1937	0
137	20230911	170400	208516724	1937	1937	1937	1937	0
138	20230911	170300	208516724	1937	1937	1937	1937	0
139	20230911	170200	208516724	1937	1937	1937	1937	0
140	20230911	170100	208516724	1937	1937	1937	1937	0
141	20230911	170000	208516724	1937	1937	1937	1937	0
142	20230911	165900	208516724	1937	1937	1937	1937	0
143	20230911	165800	208516724	1937	1937	1937	1937	0
144	20230911	165700	208516724	1937	1937	1937	1937	0
145	20230911	165600	208516724	1937	1937	1937	1937	0
146	20230911	165500	208516724	1937	1937	1937	1937	0
147	20230911	165400	208516724	1937	1937	1937	1937	0
148	20230911	165300	208516724	1937	1937	1937	1937	0
149	20230911	165200	208516724	1937	1937	1937	1937	0
150	20230911	165100	208516724	1937	1937	1937	1937	0
151	20230911	165000	208516724	1937	1937	1937	1937	0
152	20230911	164900	208516724	1937	1937	1937	1937	1319
153	20230911	164800	208516724	1937	1937	1937	1937	0
154	20230911	164700	208516724	1937	1937	1937	1937	0
155	20230911	164600	208516724	1937	1937	1937	1937	0
156	20230911	164500	208516724	1937	1937	1937	1937	0
157	20230911	164400	208516724	1937	1937	1937	1937	0
158	20230911	164300	208516724	1937	1937	1937	1937	0
159	20230911	164200	208516724	1937	1937	1937	1937	0
160	20230911	164100	208516724	1937	1937	1937	1937	0
161	20230911	164000	208516724	1937	1937	1937	1937	0
162	20230911	163900	208516724	1937	1937	1937	1937	0
163	20230911	163800	208516724	1937	1937	1937	1937	0
164	20230911	163700	208516724	1937	1937	1937	1937	0
165	20230911	163600	208516724	1937	1937	1937	1937	0
166	20230911	163500	208516724	1937	1937	1937	1937	0
167	20230911	163400	208516724	1937	1937	1937	1937	0
168	20230911	163300	208516724	1937	1937	1937	1937	0
169	20230911	163200	208516724	1937	1937	1937	1937	0
170	20230911	163100	208516724	1937	1937	1937	1937	0
171	20230911	163000	208516724	1937	1937	1937	1937	0
172	20230911	162900	208516724	1937	1937	1937	1937	0
173	20230911	162800	208516724	1937	1937	1937	1937	0
174	20230911	162700	208516724	1937	1937	1937	1937	0
175	20230911	162600	208516724	1937	1937	1937	1937	0
176	20230911	162500	208516724	1937	1937	1937	1937	0
177	20230911	162400	208516724	1937	1937	1937	1937	0
178	20230911	162300	208516724	1937	1937	1937	1937	0
179	20230911	162200	208516724	1937	1937	1937	1937	0
180	20230911	162100	208516724	1937	1937	1937	1937	0
181	20230911	162000	208516724	1937	1937	1937	1937	0
182	20230911	161900	208516724	1937	1937	1937	1937	1319
183	20230911	161800	208516724	1937	1937	1937	1937	0
184	20230911	161700	208516724	1937	1937	1937	1937	0
185	20230911	161600	208516724	1937	1937	1937	1937	0
186	20230911	161500	208516724	1937	1937	1937	1937	0
187	20230911	161400	208516724	1937	1937	1937	1937	0
188	20230911	161300	208516724	1937	1937	1937	1937	0
189	20230911	161200	208516724	1937	1937	1937	1937	0
190	20230911	161100	208516724	1937	1937	1937	1937	0
191	20230911	161000	208516724	1937	1937	1937	1937	0
192	20230911	160900	208516724	1937	1937	1937	1937	0
193	20230911	160800	208516724	1937	1937	1937	1937	0
194	20230911	160700	208516724	1937	1937	1937	1937	0
195	20230911	160600	208516724	1937	1937	1937	1937	0
196	20230911	160500	208516724	1937	1937	1937	1937	0
197	20230911	160400	208516724	1937	1937	1937	1937	0
198	20230911	160300	208516724	1937	1937	1937	1937	0
199	20230911	160200	208516724	1937	1937	1937	1937	0
200	20230911	160100	208516724	1937	1937	1937	1937	0
201	20230911	160000	208516724	1937	1937	1937	1937	0
202	20230911	155900	208516724	1937	1937	1937	1937	0
203	20230911	155800	208516724	1937	1937	1937	1937	0
204	20230911	155700	208516724	1937	1937	1937	1937	0
205	20230911	155600	208516724	1937	1937	1937	1937	0
206	20230911	155500	208516724	1937	1937	1937	1937	0
207	20230911	155400	208516724	1937	1937	1937	1937	0
208	20230911	155300	208516724	1937	1937	1937	1937	0
209	20230911	155200	208516724	1937	1937	1937	1937	0
210	20230911	155100	208516724	1937	1937	1937	1937	0
211	20230911	155000	208516724	1937	1937	1937	1937	0
212	20230911	154900	208516724	1937	1937	1937	1937	1319
213	20230911	154800	208516724	1937	1937	1937	1937	0
214	20230911	154700	208516724	1937	1937	1937	1937	0
215	20230911	154600	208516724	1937	1937	1937	1937	0
216	20230911	154500	208516724	1937	1937	1937	1937	0
217	20230911	154400	208516724	1937	1937	1937	1937	0
218	20230911	154300	208516724	1937	1937	1937	1937	0
219	20230911	154200	208516724	1937	1937	1937	1937	0
220	20230911	154100	208516724	1937	1937	1937	1937	0
221	20230911	154000	208516724	1937	1937	1937	1937	0
222	20230911	153900	208516724	1937	1937	1937	1937	0
223	20230911	153800	208516724	1937	1937	1937	1937	0
224	20230911	153700	208516724	1937	1937	1937	1937	0
225	20230911	153600	208516724	1937	1937	1937	1937	0
226	20230911	153500	208516724	1937	1937	1937	1937	0
227	20230911	153400	208516724	1937	1937	1937	1937	0
228	20230911	153300	208516724	1937	1937	1937	1937	0
229	20230911	153200	208516724	1937	1937	1937	1937	0
230	20230911	153100	208516724	1937	1937	1937	1937	0
231	20230911	153000	208516724	1937	1937	1937	1937	1319
232	20230911	152900	205961821	1936	1936	1936	1936	0
233	20230911	152800	205961821	1936	1936	1936	1936	0
234	20230911	152700	205961821	1936	1936	1936	1936	0
235	20230911	152600	205961821	1936	1936	1936	1936	0
236	20230911	152500	205961821	1936	1936	1936	1936	0
237	20230911	152400	205961821	1936	1936	1936	1936	0
238	20230911	152300	205961821	1936	1936	1936	1936	0
239	20230911	152200	205961821	1936	1936	1936	1936	0
240	20230911	152100	205961821	1936	1936	1936	1936	0
241	20230911	152000	205961821	1936	1936	1936	1936	0
242	20230911	151900	205961821	1936	1932	1936	1931	865
243	20230911	151800	204290471	1932	1931	1932	1931	488
244	20230911	151700	203347703	1932	1931	1932	1931	533
245	20230911	151600	202318100	1931	1931	1931	1930	293
246	20230911	151500	201752367	1931	1930	1931	1930	265
247	20230911	151400	201240905	1930	1930	1930	1930	120
248	20230911	151300	201009305	1930	1930	1930	1930	1
249	20230911	151200	201007375	1930	1930	1930	1930	126
250	20230911	151100	200764195	1930	1930	1930	1930	0
251	20230911	151000	200764195	1930	1927	1930	1927	130
252	20230911	150900	200513557	1928	1928	1928	1928	0
253	20230911	150800	200513557	1928	1928	1928	1928	0
254	20230911	150700	200513557	1928	1928	1928	1928	0
255	20230911	150600	200513557	1928	1928	1928	1928	0
256	20230911	150500	200513557	1928	1928	1928	1928	0
257	20230911	150400	200513557	1928	1928	1928	1928	0
258	20230911	150300	200513557	1928	1928	1928	1928	0
259	20230911	150200	200513557	1928	1928	1928	1928	0
260	20230911	150100	200513557	1928	1928	1928	1928	90
261	20230911	150000	200340037	1928	1928	1928	1928	10
262	20230911	145900	200320757	1922	1926	1928	1922	1315
263	20230911	145800	197788384	1922	1922	1926	1922	74
264	20230911	145700	197646100	1922	1923	1923	1922	15
265	20230911	145600	197617265	1927	1924	1927	1924	136
266	20230911	145500	197355551	1922	1922	1922	1922	130
267	20230911	145400	197105691	1922	1921	1922	1919	394
268	20230911	145300	196349220	1921	1920	1921	1920	33
269	20230911	145200	196285850	1919	1919	1919	1919	12
270	20230911	145100	196262822	1921	1921	1921	1919	298
271	20230911	145000	195690374	1922	1922	1922	1922	1
272	20230911	144900	195688452	1922	1922	1922	1922	0
273	20230911	144800	195688452	1922	1922	1922	1922	0
274	20230911	144700	195688452	1922	1922	1922	1922	0
275	20230911	144600	195688452	1922	1919	1922	1919	12
276	20230911	144500	195665394	1917	1918	1918	1917	37
277	20230911	144400	195594430	1924	1919	1924	1917	34
278	20230911	144300	195529162	1924	1916	1924	1916	510
279	20230911	144200	194551922	1925	1924	1925	1924	219
280	20230911	144100	194130476	1926	1926	1926	1926	0
281	20230911	144000	194130476	1926	1926	1926	1926	0
282	20230911	143900	194130476	1926	1926	1926	1926	0
283	20230911	143800	194130476	1926	1926	1926	1926	0
284	20230911	143700	194130476	1926	1916	1927	1913	725
285	20230911	143600	192736348	1917	1917	1920	1917	119
286	20230911	143500	192508193	1918	1917	1927	1917	62
287	20230911	143400	192388954	1925	1919	1925	1917	120
288	20230911	143300	192158893	1918	1925	1925	1918	15
289	20230911	143200	192130053	1911	1920	1921	1911	1176
290	20230911	143100	189881379	1918	1918	1918	1918	0
291	20230911	143000	189881379	1918	1927	1927	1918	946
292	20230911	142900	188058685	1927	1927	1927	1927	2
293	20230911	142800	188054831	1921	1927	1927	1921	7
294	20230911	142700	188041370	1927	1927	1927	1927	0
295	20230911	142600	188041370	1927	1922	1927	1919	112
296	20230911	142500	187826323	1927	1920	1927	1919	182
297	20230911	142400	187476989	1927	1921	1927	1921	12
298	20230911	142300	187453915	1927	1922	1927	1920	25
299	20230911	142200	187405860	1928	1922	1928	1922	157
300	20230911	142100	187103849	1919	1918	1919	1918	1317
301	20230911	142000	184576685	1918	1919	1920	1918	54
302	20230911	141900	184473021	1919	1919	1919	1919	2
303	20230911	141800	184469183	1920	1917	1920	1917	105
304	20230911	141700	184267595	1918	1919	1920	1917	47
305	20230911	141600	184177455	1919	1919	1919	1917	155
306	20230911	141500	183880028	1920	1916	1920	1915	507
307	20230911	141400	182908588	1922	1922	1922	1917	1454
308	20230911	141300	180120936	1922	1919	1922	1919	22
309	20230911	141200	180078712	1920	1920	1923	1920	127
310	20230911	141100	179834845	1923	1919	1923	1919	233
311	20230911	141000	179387624	1923	1924	1924	1920	28
312	20230911	140900	179333833	1923	1920	1925	1920	166
313	20230911	140800	179014514	1925	1921	1925	1919	885
314	20230911	140700	177314735	1921	1925	1925	1921	237
315	20230911	140600	176858946	1922	1925	1925	1922	395
316	20230911	140500	176099283	1925	1925	1925	1924	81
317	20230911	140400	175943382	1925	1925	1925	1924	182
318	20230911	140300	175593161	1929	1929	1929	1929	3
319	20230911	140200	175587374	1930	1928	1930	1928	469
320	20230911	140100	174682683	1928	1928	1928	1928	3
321	20230911	140000	174676899	1929	1929	1929	1929	3
322	20230911	135900	174671112	1929	1929	1929	1929	0
323	20230911	135800	174671112	1929	1929	1929	1929	0
324	20230911	135700	174671112	1929	1929	1929	1929	213
325	20230911	135600	174260235	1930	1930	1930	1930	0
326	20230911	135500	174260235	1930	1926	1930	1926	138
327	20230911	135400	173994407	1926	1926	1926	1926	2
328	20230911	135300	173990555	1926	1926	1926	1926	48
329	20230911	135200	173898107	1926	1926	1926	1926	0
330	20230911	135100	173898107	1926	1926	1926	1926	14
331	20230911	135000	173871143	1930	1930	1930	1930	0
332	20230911	134900	173871143	1930	1930	1930	1930	0
333	20230911	134800	173871143	1930	1930	1930	1930	0
334	20230911	134700	173871143	1930	1930	1930	1930	31
335	20230911	134600	173811313	1925	1926	1926	1925	90
336	20230911	134500	173638011	1930	1927	1930	1927	160
337	20230911	134400	173329661	1927	1927	1927	1927	0
338	20230911	134300	173329661	1927	1927	1927	1927	0
339	20230911	134200	173329661	1927	1927	1927	1927	45
340	20230911	134100	173242946	1930	1930	1930	1930	0
341	20230911	134000	173242946	1930	1930	1930	1930	0
342	20230911	133900	173242946	1930	1930	1931	1930	13
343	20230911	133800	173217854	1924	1923	1924	1923	665
344	20230911	133700	171938409	1923	1927	1927	1923	624
345	20230911	133600	170738287	1928	1928	1928	1928	15
346	20230911	133500	170709367	1931	1931	1931	1931	469
347	20230911	133400	169803728	1931	1931	1931	1931	0
348	20230911	133300	169803728	1931	1931	1931	1931	0
349	20230911	133200	169803728	1931	1931	1931	1931	0
350	20230911	133100	169803728	1931	1931	1931	1931	10
351	20230911	133000	169784418	1923	1928	1928	1923	50
352	20230911	132900	169688134	1933	1933	1933	1933	0
353	20230911	132800	169688134	1933	1933	1933	1933	0
354	20230911	132700	169688134	1933	1933	1933	1933	0
355	20230911	132600	169688134	1933	1931	1933	1931	47
356	20230911	132500	169597303	1928	1928	1928	1928	50
357	20230911	132400	169500903	1928	1928	1928	1928	15
358	20230911	132300	169471983	1928	1928	1928	1928	0
359	20230911	132200	169471983	1928	1928	1928	1928	0
360	20230911	132100	169471983	1928	1928	1928	1928	31
361	20230911	132000	169412215	1932	1928	1932	1928	86
362	20230911	131900	169246230	1932	1932	1932	1932	0
363	20230911	131800	169246230	1932	1931	1932	1931	93
364	20230911	131700	169066561	1932	1932	1932	1932	0
365	20230911	131600	169066561	1932	1932	1932	1932	0
366	20230911	131500	169066561	1932	1932	1932	1932	0
367	20230911	131400	169066561	1932	1932	1932	1932	0
368	20230911	131300	169066561	1932	1932	1932	1932	0
369	20230911	131200	169066561	1932	1932	1932	1932	0
370	20230911	131100	169066561	1932	1932	1932	1932	0
371	20230911	131000	169066561	1932	1932	1932	1932	6
372	20230911	130900	169054969	1932	1925	1932	1924	176
373	20230911	130800	168716043	1925	1925	1925	1925	21
374	20230911	130700	168675618	1925	1925	1925	1925	0
375	20230911	130600	168675618	1925	1925	1925	1925	500
376	20230911	130500	167713118	1925	1924	1925	1924	190
377	20230911	130400	167347548	1925	1924	1925	1924	217
378	20230911	130300	166930030	1925	1925	1925	1925	30
379	20230911	130200	166872280	1924	1924	1924	1924	78
380	20230911	130100	166722208	1931	1925	1931	1924	173
381	20230911	130000	166388392	1925	1925	1925	1925	0
382	20230911	125900	166388392	1925	1929	1929	1925	53
383	20230911	125800	166286303	1932	1932	1932	1932	0
384	20230911	125700	166286303	1932	1932	1932	1932	17
385	20230911	125600	166253459	1929	1929	1929	1929	0
386	20230911	125500	166253459	1929	1929	1929	1929	2
387	20230911	125400	166249601	1929	1933	1933	1929	297
388	20230911	125300	165675627	1935	1935	1935	1935	0
389	20230911	125200	165675627	1935	1935	1935	1935	0
390	20230911	125100	165675627	1935	1935	1935	1935	0
391	20230911	125000	165675627	1935	1934	1935	1934	2
392	20230911	124900	165671758	1931	1931	1931	1931	0
393	20230911	124800	165671758	1931	1935	1935	1931	35
394	20230911	124700	165604045	1937	1937	1937	1937	0
395	20230911	124600	165604045	1937	1937	1937	1937	0
396	20230911	124500	165604045	1937	1937	1937	1937	0
397	20230911	124400	165604045	1937	1937	1937	1937	0
398	20230911	124300	165604045	1937	1937	1937	1937	0
399	20230911	124200	165604045	1937	1937	1937	1937	0
400	20230911	124100	165604045	1937	1937	1937	1937	0
401	20230911	124000	165604045	1937	1937	1937	1937	0
402	20230911	123900	165604045	1937	1937	1937	1937	0
403	20230911	123800	165604045	1937	1937	1937	1937	0
404	20230911	123700	165604045	1937	1937	1937	1937	100
405	20230911	123600	165410345	1925	1925	1925	1925	0
406	20230911	123500	165410345	1925	1925	1925	1925	0
407	20230911	123400	165410345	1925	1925	1925	1925	0
408	20230911	123300	165410345	1925	1925	1925	1925	121
409	20230911	123200	165177420	1937	1937	1937	1937	0
410	20230911	123100	165177420	1937	1937	1937	1937	0
411	20230911	123000	165177420	1937	1937	1937	1937	44
412	20230911	122900	165092192	1925	1933	1933	1925	4000
413	20230911	122800	157379908	1937	1934	1937	1934	70
414	20230911	122700	157244378	1934	1936	1936	1934	2299
415	20230911	122600	152795782	1937	1937	1937	1937	0
416	20230911	122500	152795782	1937	1937	1937	1937	26
417	20230911	122400	152745420	1937	1937	1937	1937	0
418	20230911	122300	152745420	1937	1937	1937	1937	1010
419	20230911	122200	150789050	1940	1940	1940	1940	0
420	20230911	122100	150789050	1940	1938	1940	1938	359
421	20230911	122000	150093174	1940	1940	1940	1940	0
422	20230911	121900	150093174	1940	1940	1940	1940	0
423	20230911	121800	150093174	1940	1938	1940	1938	355
424	20230911	121700	149404998	1938	1938	1938	1938	0
425	20230911	121600	149404998	1938	1938	1938	1938	73
426	20230911	121500	149263524	1940	1940	1940	1940	0
427	20230911	121400	149263524	1940	1940	1940	1940	0
428	20230911	121300	149263524	1940	1940	1940	1940	0
429	20230911	121200	149263524	1940	1940	1940	1940	0
430	20230911	121100	149263524	1940	1940	1940	1940	0
431	20230911	121000	149263524	1940	1940	1940	1940	0
432	20230911	120900	149263524	1940	1940	1940	1940	0
433	20230911	120800	149263524	1940	1940	1940	1940	0
434	20230911	120700	149263524	1940	1940	1940	1940	0
435	20230911	120600	149263524	1940	1940	1940	1940	0
436	20230911	120500	149263524	1940	1940	1940	1940	0
437	20230911	120400	149263524	1940	1940	1940	1940	0
438	20230911	120300	149263524	1940	1940	1940	1940	0
439	20230911	120200	149263524	1940	1940	1940	1940	0
440	20230911	120100	149263524	1940	1940	1940	1940	0
441	20230911	120000	149263524	1940	1940	1940	1940	0
442	20230911	115900	149263524	1940	1940	1940	1940	0
443	20230911	115800	149263524	1940	1940	1940	1940	0
444	20230911	115700	149263524	1940	1940	1940	1940	0
445	20230911	115600	149263524	1940	1940	1940	1940	0
446	20230911	115500	149263524	1940	1940	1940	1940	0
447	20230911	115400	149263524	1940	1940	1940	1940	0
448	20230911	115300	149263524	1940	1940	1940	1940	0
449	20230911	115200	149263524	1940	1940	1940	1940	50
450	20230911	115100	149166524	1940	1938	1940	1938	347
451	20230911	115000	148493882	1938	1938	1938	1938	0
452	20230911	114900	148493882	1938	1938	1938	1938	0
453	20230911	114800	148493882	1938	1938	1938	1938	0
454	20230911	114700	148493882	1938	1938	1938	1938	0
455	20230911	114600	148493882	1938	1938	1938	1938	0
456	20230911	114500	148493882	1938	1938	1938	1938	0
457	20230911	114400	148493882	1938	1938	1938	1938	27
458	20230911	114300	148441556	1940	1940	1940	1940	0
459	20230911	114200	148441556	1940	1940	1940	1940	0
460	20230911	114100	148441556	1940	1939	1940	1939	111
461	20230911	114000	148226276	1936	1936	1936	1936	289
462	20230911	113900	147666772	1935	1938	1938	1935	1015
463	20230911	113800	145701286	1938	1938	1938	1938	290
464	20230911	113700	145139266	1940	1940	1940	1940	29
465	20230911	113600	145083006	1940	1937	1940	1937	1683
466	20230911	113500	141820170	1936	1936	1936	1936	29
467	20230911	113400	141764026	1936	1937	1938	1936	304
468	20230911	113300	141175244	1937	1937	1937	1937	105
469	20230911	113200	140971859	1937	1936	1937	1936	77
470	20230911	113100	140822762	1936	1936	1936	1936	106
471	20230911	113000	140617546	1934	1936	1936	1934	308
472	20230911	112900	140021458	1935	1935	1935	1935	0
473	20230911	112800	140021458	1935	1935	1935	1935	52
474	20230911	112700	139920838	1935	1936	1936	1935	600
475	20230911	112600	138759638	1937	1937	1937	1937	55
476	20230911	112500	138653103	1936	1937	1937	1936	176
477	20230911	112400	138312312	1937	1937	1937	1937	931
478	20230911	112300	136508965	1936	1936	1936	1936	161
479	20230911	112200	136197269	1937	1937	1937	1937	0
480	20230911	112100	136197269	1937	1937	1937	1937	0
481	20230911	112000	136197269	1937	1937	1937	1937	129
482	20230911	111900	135947396	1938	1938	1938	1938	40
483	20230911	111800	135869876	1940	1940	1940	1940	77
484	20230911	111700	135720496	1940	1940	1940	1940	96
485	20230911	111600	135534256	1940	1940	1940	1940	366
486	20230911	111500	134824216	1940	1940	1940	1940	27
487	20230911	111400	134771836	1940	1940	1940	1940	0
488	20230911	111300	134771836	1940	1936	1940	1936	18
489	20230911	111200	134736944	1941	1941	1941	1941	0
490	20230911	111100	134736944	1941	1940	1941	1940	686
491	20230911	111000	133405787	1940	1935	1940	1935	114
492	20230911	110900	133185072	1935	1935	1935	1935	0
493	20230911	110800	133185072	1935	1935	1935	1935	0
494	20230911	110700	133185072	1935	1935	1935	1935	0
495	20230911	110600	133185072	1935	1938	1938	1935	47
496	20230911	110500	133094067	1940	1935	1940	1935	452
497	20230911	110400	132217884	1934	1935	1938	1934	392
498	20230911	110300	131459218	1934	1934	1934	1934	0
499	20230911	110200	131459218	1934	1934	1934	1934	0
500	20230911	110100	131459218	1934	1938	1938	1934	215
501	20230911	110000	131043337	1940	1939	1940	1939	100
502	20230911	105900	130849422	1940	1936	1940	1935	475
503	20230911	105800	129929135	1937	1938	1938	1937	20
504	20230911	105700	129890385	1940	1940	1940	1940	0
505	20230911	105600	129890385	1940	1938	1940	1937	864
506	20230911	105500	128215913	1940	1940	1940	1940	0
507	20230911	105400	128215913	1940	1940	1940	1940	0
508	20230911	105300	128215913	1940	1940	1940	1940	0
509	20230911	105200	128215913	1940	1939	1940	1939	77
510	20230911	105100	128066574	1938	1939	1939	1938	11
511	20230911	105000	128045246	1940	1940	1940	1940	0
512	20230911	104900	128045246	1940	1940	1940	1940	26
513	20230911	104800	127994806	1940	1940	1940	1940	0
514	20230911	104700	127994806	1940	1940	1940	1940	141
515	20230911	104600	127721266	1940	1940	1940	1940	0
516	20230911	104500	127721266	1940	1940	1940	1940	0
517	20230911	104400	127721266	1940	1940	1940	1940	0
518	20230911	104300	127721266	1940	1940	1940	1940	0
519	20230911	104200	127721266	1940	1940	1940	1940	0
520	20230911	104100	127721266	1940	1940	1940	1940	0
521	20230911	104000	127721266	1940	1940	1940	1940	0
522	20230911	103900	127721266	1940	1940	1940	1940	35
523	20230911	103800	127653366	1940	1938	1940	1938	357
524	20230911	103700	126961332	1938	1933	1938	1928	1178
525	20230911	103600	124684658	1927	1927	1927	1927	0
526	20230911	103500	124684658	1927	1927	1927	1927	4
527	20230911	103400	124676950	1927	1927	1933	1927	3201
528	20230911	103300	118505316	1932	1931	1932	1931	30
529	20230911	103200	118447359	1927	1928	1928	1927	100
530	20230911	103100	118254634	1933	1933	1933	1933	0
531	20230911	103000	118254634	1933	1929	1933	1929	215
532	20230911	102900	117839499	1930	1930	1930	1930	113
533	20230911	102800	117621409	1935	1933	1935	1933	66
534	20230911	102700	117493773	1931	1930	1931	1930	30
535	20230911	102600	117435853	1931	1934	1934	1927	710
536	20230911	102500	116065511	1938	1938	1938	1938	0
537	20230911	102400	116065511	1938	1937	1938	1937	258
538	20230911	102300	115565591	1937	1937	1937	1937	36
539	20230911	102200	115495859	1938	1933	1938	1933	333
540	20230911	102100	114852007	1939	1939	1939	1939	10
541	20230911	102000	114832617	1941	1941	1941	1941	0
542	20230911	101900	114832617	1941	1941	1941	1941	0
543	20230911	101800	114832617	1941	1941	1941	1941	0
544	20230911	101700	114832617	1941	1941	1941	1941	0
545	20230911	101600	114832617	1941	1940	1941	1940	111
546	20230911	101500	114617256	1922	1932	1932	1922	500
547	20230911	101400	113653580	1941	1932	1941	1932	40
548	20230911	101300	113575998	1941	1942	1942	1932	37
549	20230911	101200	113504259	1933	1931	1943	1931	860
550	20230911	101100	111842929	1945	1929	1945	1929	845
551	20230911	101000	110207839	1930	1921	1930	1920	6435
552	20230911	100900	97834471	1920	1920	1920	1920	598
553	20230911	100800	96686311	1920	1920	1920	1920	100
554	20230911	100700	96494311	1920	1920	1920	1920	0
555	20230911	100600	96494311	1920	1920	1920	1920	0
556	20230911	100500	96494311	1920	1920	1920	1920	0
557	20230911	100400	96494311	1920	1920	1920	1918	388
558	20230911	100300	95749671	1919	1920	1920	1919	27
559	20230911	100200	95697832	1920	1916	1920	1916	48
560	20230911	100100	95605676	1920	1913	1920	1913	582
561	20230911	100000	94491746	1920	1915	1920	1915	4185
562	20230911	095900	86466721	1915	1915	1915	1915	0
563	20230911	095800	86466721	1915	1914	1915	1912	519
564	20230911	095700	85473705	1914	1914	1914	1910	620
565	20230911	095600	84289425	1910	1914	1914	1910	226
566	20230911	095500	83857421	1914	1914	1914	1914	102
567	20230911	095400	83662193	1914	1914	1914	1914	19
568	20230911	095300	83625827	1914	1914	1914	1914	22
569	20230911	095200	83583719	1909	1909	1909	1909	59
570	20230911	095100	83471088	1913	1907	1914	1907	108
571	20230911	095000	83264885	1907	1910	1913	1907	951
572	20230911	094900	81449183	1913	1911	1913	1911	33
573	20230911	094800	81386060	1913	1913	1913	1913	2
574	20230911	094700	81382234	1910	1910	1910	1910	0
575	20230911	094600	81382234	1910	1910	1910	1910	65
576	20230911	094500	81258084	1911	1913	1913	1911	98
577	20230911	094400	81070750	1912	1912	1912	1912	120
578	20230911	094300	80841310	1915	1915	1915	1915	231
579	20230911	094200	80398945	1915	1915	1915	1915	201
580	20230911	094100	80014030	1916	1916	1916	1916	100
581	20230911	094000	79822430	1916	1916	1916	1916	125
582	20230911	093900	79582930	1918	1917	1918	1917	297
583	20230911	093800	79013499	1917	1915	1917	1915	290
584	20230911	093700	78458000	1915	1915	1915	1915	17
585	20230911	093600	78425445	1915	1915	1915	1915	69
586	20230911	093500	78293310	1915	1915	1915	1915	100
587	20230911	093400	78101810	1915	1915	1915	1915	162
588	20230911	093300	77791580	1915	1915	1915	1915	88
589	20230911	093200	77623060	1915	1915	1915	1915	11
590	20230911	093100	77601995	1916	1916	1916	1916	3
591	20230911	093000	77596247	1917	1913	1917	1912	136
592	20230911	092900	77335663	1917	1917	1917	1917	15
593	20230911	092800	77306908	1917	1916	1917	1916	2086
594	20230911	092700	73308260	1917	1917	1917	1917	0
595	20230911	092600	73308260	1917	1916	1917	1909	1160
596	20230911	092500	71087050	1917	1916	1917	1916	265
597	20230911	092400	70579232	1916	1916	1916	1916	13
598	20230911	092300	70554324	1916	1915	1916	1915	63
599	20230911	092200	70433646	1917	1915	1917	1915	100
600	20230911	092100	70242058	1906	1912	1918	1906	1411
601	20230911	092000	67546060	1912	1912	1912	1912	0
602	20230911	091900	67546060	1912	1912	1912	1912	27
603	20230911	091800	67494436	1912	1910	1912	1910	20
604	20230911	091700	67456214	1912	1906	1912	1906	250
605	20230911	091600	66979198	1912	1906	1912	1906	692
606	20230911	091500	65656395	1904	1902	1911	1900	1605
607	20230911	091400	62603250	1910	1911	1912	1903	2213
608	20230911	091300	58384871	1912	1913	1913	1912	55
609	20230911	091200	58279710	1920	1916	1920	1916	586
610	20230911	091100	57155384	1916	1919	1919	1912	14
611	20230911	091000	57128573	1908	1922	1922	1908	318
612	20230911	090900	56520974	1923	1914	1923	1909	362
613	20230911	090800	55828669	1913	1916	1916	1913	632
614	20230911	090700	54618025	1926	1925	1926	1925	81
615	20230911	090600	54462095	1910	1914	1926	1910	1128
616	20230911	090500	52306155	1915	1926	1926	1915	664
617	20230911	090400	51033460	1917	1928	1930	1917	1023
618	20230911	090300	49069051	1930	1930	1930	1930	4
619	20230911	090200	49061331	1950	1953	1957	1926	336
620	20230911	090100	48405551	1957	1923	1957	1921	1389
621	20230911	090000	45727088	1923	1916	1923	1916	17138