KissMeData/340440/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	204700	259871727	1947	1947	1947	1947	1543
3	20230927	204600	259871727	1947	1947	1947	1947	0
4	20230927	204500	259871727	1947	1947	1947	1947	0
5	20230927	204400	259871727	1947	1947	1947	1947	0
6	20230927	204300	259871727	1947	1947	1947	1947	0
7	20230927	204200	259871727	1947	1947	1947	1947	0
8	20230927	204100	259871727	1947	1947	1947	1947	0
9	20230927	204000	259871727	1947	1947	1947	1947	0
10	20230927	203900	259871727	1947	1947	1947	1947	0
11	20230927	203800	259871727	1947	1947	1947	1947	0
12	20230927	203700	259871727	1947	1947	1947	1947	0
13	20230927	203600	259871727	1947	1947	1947	1947	0
14	20230927	203500	259871727	1947	1947	1947	1947	0
15	20230927	203400	259871727	1947	1947	1947	1947	0
16	20230927	203300	259871727	1947	1947	1947	1947	0
17	20230927	203200	259871727	1947	1947	1947	1947	0
18	20230927	203100	259871727	1947	1947	1947	1947	0
19	20230927	203000	259871727	1947	1947	1947	1947	0
20	20230927	202900	259871727	1947	1947	1947	1947	0
21	20230927	202800	259871727	1947	1947	1947	1947	0
22	20230927	202700	259871727	1947	1947	1947	1947	0
23	20230927	202600	259871727	1947	1947	1947	1947	0
24	20230927	202500	259871727	1947	1947	1947	1947	0
25	20230927	202400	259871727	1947	1947	1947	1947	0
26	20230927	202300	259871727	1947	1947	1947	1947	0
27	20230927	202200	259871727	1947	1947	1947	1947	0
28	20230927	202100	259871727	1947	1947	1947	1947	0
29	20230927	202000	259871727	1947	1947	1947	1947	0
30	20230927	201900	259871727	1947	1947	1947	1947	0
31	20230927	201800	259871727	1947	1947	1947	1947	0
32	20230927	201700	259871727	1947	1947	1947	1947	1543
33	20230927	201600	259871727	1947	1947	1947	1947	0
34	20230927	201500	259871727	1947	1947	1947	1947	0
35	20230927	201400	259871727	1947	1947	1947	1947	0
36	20230927	201300	259871727	1947	1947	1947	1947	0
37	20230927	201200	259871727	1947	1947	1947	1947	0
38	20230927	201100	259871727	1947	1947	1947	1947	0
39	20230927	201000	259871727	1947	1947	1947	1947	0
40	20230927	200900	259871727	1947	1947	1947	1947	0
41	20230927	200800	259871727	1947	1947	1947	1947	0
42	20230927	200700	259871727	1947	1947	1947	1947	0
43	20230927	200600	259871727	1947	1947	1947	1947	0
44	20230927	200500	259871727	1947	1947	1947	1947	0
45	20230927	200400	259871727	1947	1947	1947	1947	0
46	20230927	200300	259871727	1947	1947	1947	1947	0
47	20230927	200200	259871727	1947	1947	1947	1947	0
48	20230927	200100	259871727	1947	1947	1947	1947	0
49	20230927	200000	259871727	1947	1947	1947	1947	0
50	20230927	195900	259871727	1947	1947	1947	1947	0
51	20230927	195800	259871727	1947	1947	1947	1947	0
52	20230927	195700	259871727	1947	1947	1947	1947	0
53	20230927	195600	259871727	1947	1947	1947	1947	0
54	20230927	195500	259871727	1947	1947	1947	1947	0
55	20230927	195400	259871727	1947	1947	1947	1947	0
56	20230927	195300	259871727	1947	1947	1947	1947	0
57	20230927	195200	259871727	1947	1947	1947	1947	0
58	20230927	195100	259871727	1947	1947	1947	1947	0
59	20230927	195000	259871727	1947	1947	1947	1947	0
60	20230927	194900	259871727	1947	1947	1947	1947	0
61	20230927	194800	259871727	1947	1947	1947	1947	0
62	20230927	194700	259871727	1947	1947	1947	1947	1543
63	20230927	194600	259871727	1947	1947	1947	1947	0
64	20230927	194500	259871727	1947	1947	1947	1947	0
65	20230927	194400	259871727	1947	1947	1947	1947	0
66	20230927	194300	259871727	1947	1947	1947	1947	0
67	20230927	194200	259871727	1947	1947	1947	1947	0
68	20230927	194100	259871727	1947	1947	1947	1947	0
69	20230927	194000	259871727	1947	1947	1947	1947	0
70	20230927	193900	259871727	1947	1947	1947	1947	0
71	20230927	193800	259871727	1947	1947	1947	1947	0
72	20230927	193700	259871727	1947	1947	1947	1947	0
73	20230927	193600	259871727	1947	1947	1947	1947	0
74	20230927	193500	259871727	1947	1947	1947	1947	0
75	20230927	193400	259871727	1947	1947	1947	1947	0
76	20230927	193300	259871727	1947	1947	1947	1947	0
77	20230927	193200	259871727	1947	1947	1947	1947	0
78	20230927	193100	259871727	1947	1947	1947	1947	0
79	20230927	193000	259871727	1947	1947	1947	1947	0
80	20230927	192900	259871727	1947	1947	1947	1947	0
81	20230927	192800	259871727	1947	1947	1947	1947	0
82	20230927	192700	259871727	1947	1947	1947	1947	0
83	20230927	192600	259871727	1947	1947	1947	1947	0
84	20230927	192500	259871727	1947	1947	1947	1947	0
85	20230927	192400	259871727	1947	1947	1947	1947	0
86	20230927	192300	259871727	1947	1947	1947	1947	0
87	20230927	192200	259871727	1947	1947	1947	1947	0
88	20230927	192100	259871727	1947	1947	1947	1947	0
89	20230927	192000	259871727	1947	1947	1947	1947	0
90	20230927	191900	259871727	1947	1947	1947	1947	0
91	20230927	191800	259871727	1947	1947	1947	1947	0
92	20230927	191700	259871727	1947	1947	1947	1947	1543
93	20230927	191600	259871727	1947	1947	1947	1947	0
94	20230927	191500	259871727	1947	1947	1947	1947	0
95	20230927	191400	259871727	1947	1947	1947	1947	0
96	20230927	191300	259871727	1947	1947	1947	1947	0
97	20230927	191200	259871727	1947	1947	1947	1947	0
98	20230927	191100	259871727	1947	1947	1947	1947	0
99	20230927	191000	259871727	1947	1947	1947	1947	0
100	20230927	190900	259871727	1947	1947	1947	1947	0
101	20230927	190800	259871727	1947	1947	1947	1947	0
102	20230927	190700	259871727	1947	1947	1947	1947	0
103	20230927	190600	259871727	1947	1947	1947	1947	0
104	20230927	190500	259871727	1947	1947	1947	1947	0
105	20230927	190400	259871727	1947	1947	1947	1947	0
106	20230927	190300	259871727	1947	1947	1947	1947	0
107	20230927	190200	259871727	1947	1947	1947	1947	0
108	20230927	190100	259871727	1947	1947	1947	1947	0
109	20230927	190000	259871727	1947	1947	1947	1947	0
110	20230927	185900	259871727	1947	1947	1947	1947	0
111	20230927	185800	259871727	1947	1947	1947	1947	0
112	20230927	185700	259871727	1947	1947	1947	1947	0
113	20230927	185600	259871727	1947	1947	1947	1947	0
114	20230927	185500	259871727	1947	1947	1947	1947	0
115	20230927	185400	259871727	1947	1947	1947	1947	0
116	20230927	185300	259871727	1947	1947	1947	1947	0
117	20230927	185200	259871727	1947	1947	1947	1947	0
118	20230927	185100	259871727	1947	1947	1947	1947	0
119	20230927	185000	259871727	1947	1947	1947	1947	0
120	20230927	184900	259871727	1947	1947	1947	1947	0
121	20230927	184800	259871727	1947	1947	1947	1947	0
122	20230927	184700	259871727	1947	1947	1947	1947	1543
123	20230927	184600	259871727	1947	1947	1947	1947	0
124	20230927	184500	259871727	1947	1947	1947	1947	0
125	20230927	184400	259871727	1947	1947	1947	1947	0
126	20230927	184300	259871727	1947	1947	1947	1947	0
127	20230927	184200	259871727	1947	1947	1947	1947	0
128	20230927	184100	259871727	1947	1947	1947	1947	0
129	20230927	184000	259871727	1947	1947	1947	1947	0
130	20230927	183900	259871727	1947	1947	1947	1947	0
131	20230927	183800	259871727	1947	1947	1947	1947	0
132	20230927	183700	259871727	1947	1947	1947	1947	0
133	20230927	183600	259871727	1947	1947	1947	1947	0
134	20230927	183500	259871727	1947	1947	1947	1947	0
135	20230927	183400	259871727	1947	1947	1947	1947	0
136	20230927	183300	259871727	1947	1947	1947	1947	0
137	20230927	183200	259871727	1947	1947	1947	1947	0
138	20230927	183100	259871727	1947	1947	1947	1947	0
139	20230927	183000	259871727	1947	1947	1947	1947	0
140	20230927	182900	259871727	1947	1947	1947	1947	0
141	20230927	182800	259871727	1947	1947	1947	1947	0
142	20230927	182700	259871727	1947	1947	1947	1947	0
143	20230927	182600	259871727	1947	1947	1947	1947	0
144	20230927	182500	259871727	1947	1947	1947	1947	0
145	20230927	182400	259871727	1947	1947	1947	1947	0
146	20230927	182300	259871727	1947	1947	1947	1947	0
147	20230927	182200	259871727	1947	1947	1947	1947	0
148	20230927	182100	259871727	1947	1947	1947	1947	0
149	20230927	182000	259871727	1947	1947	1947	1947	0
150	20230927	181900	259871727	1947	1947	1947	1947	0
151	20230927	181800	259871727	1947	1947	1947	1947	0
152	20230927	181700	259871727	1947	1947	1947	1947	1543
153	20230927	181600	259871727	1947	1947	1947	1947	0
154	20230927	181500	259871727	1947	1947	1947	1947	0
155	20230927	181400	259871727	1947	1947	1947	1947	0
156	20230927	181300	259871727	1947	1947	1947	1947	0
157	20230927	181200	259871727	1947	1947	1947	1947	0
158	20230927	181100	259871727	1947	1947	1947	1947	0
159	20230927	181000	259871727	1947	1947	1947	1947	0
160	20230927	180900	259871727	1947	1947	1947	1947	0
161	20230927	180800	259871727	1947	1947	1947	1947	0
162	20230927	180700	259871727	1947	1947	1947	1947	0
163	20230927	180600	259871727	1947	1947	1947	1947	0
164	20230927	180500	259871727	1947	1947	1947	1947	0
165	20230927	180400	259871727	1947	1947	1947	1947	0
166	20230927	180300	259871727	1947	1947	1947	1947	0
167	20230927	180200	259871727	1947	1947	1947	1947	0
168	20230927	180100	259871727	1947	1947	1947	1947	0
169	20230927	180000	259871727	1947	1947	1947	1947	0
170	20230927	175900	259871727	1947	1947	1947	1947	0
171	20230927	175800	259871727	1947	1947	1947	1947	0
172	20230927	175700	259871727	1947	1947	1947	1947	0
173	20230927	175600	259871727	1947	1947	1947	1947	0
174	20230927	175500	259871727	1947	1947	1947	1947	0
175	20230927	175400	259871727	1947	1947	1947	1947	0
176	20230927	175300	259871727	1947	1947	1947	1947	0
177	20230927	175200	259871727	1947	1947	1947	1947	0
178	20230927	175100	259871727	1947	1947	1947	1947	0
179	20230927	175000	259871727	1947	1947	1947	1947	0
180	20230927	174900	259871727	1947	1947	1947	1947	0
181	20230927	174800	259871727	1947	1947	1947	1947	0
182	20230927	174700	259871727	1947	1947	1947	1947	1543
183	20230927	174600	259871727	1947	1947	1947	1947	0
184	20230927	174500	259871727	1947	1947	1947	1947	0
185	20230927	174400	259871727	1947	1947	1947	1947	0
186	20230927	174300	259871727	1947	1947	1947	1947	0
187	20230927	174200	259871727	1947	1947	1947	1947	0
188	20230927	174100	259871727	1947	1947	1947	1947	0
189	20230927	174000	259871727	1947	1947	1947	1947	0
190	20230927	173900	259871727	1947	1947	1947	1947	0
191	20230927	173800	259871727	1947	1947	1947	1947	0
192	20230927	173700	259871727	1947	1947	1947	1947	0
193	20230927	173600	259871727	1947	1947	1947	1947	0
194	20230927	173500	259871727	1947	1947	1947	1947	0
195	20230927	173400	259871727	1947	1947	1947	1947	0
196	20230927	173300	259871727	1947	1947	1947	1947	0
197	20230927	173200	259871727	1947	1947	1947	1947	0
198	20230927	173100	259871727	1947	1947	1947	1947	0
199	20230927	173000	259871727	1947	1947	1947	1947	0
200	20230927	172900	259871727	1947	1947	1947	1947	0
201	20230927	172800	259871727	1947	1947	1947	1947	0
202	20230927	172700	259871727	1947	1947	1947	1947	0
203	20230927	172600	259871727	1947	1947	1947	1947	0
204	20230927	172500	259871727	1947	1947	1947	1947	0
205	20230927	172400	259871727	1947	1947	1947	1947	0
206	20230927	172300	259871727	1947	1947	1947	1947	0
207	20230927	172200	259871727	1947	1947	1947	1947	0
208	20230927	172100	259871727	1947	1947	1947	1947	0
209	20230927	172000	259871727	1947	1947	1947	1947	0
210	20230927	171900	259871727	1947	1947	1947	1947	0
211	20230927	171800	259871727	1947	1947	1947	1947	0
212	20230927	171700	259871727	1947	1947	1947	1947	1543
213	20230927	171600	259871727	1947	1947	1947	1947	0
214	20230927	171500	259871727	1947	1947	1947	1947	0
215	20230927	171400	259871727	1947	1947	1947	1947	0
216	20230927	171300	259871727	1947	1947	1947	1947	0
217	20230927	171200	259871727	1947	1947	1947	1947	0
218	20230927	171100	259871727	1947	1947	1947	1947	0
219	20230927	171000	259871727	1947	1947	1947	1947	0
220	20230927	170900	259871727	1947	1947	1947	1947	0
221	20230927	170800	259871727	1947	1947	1947	1947	0
222	20230927	170700	259871727	1947	1947	1947	1947	0
223	20230927	170600	259871727	1947	1947	1947	1947	0
224	20230927	170500	259871727	1947	1947	1947	1947	0
225	20230927	170400	259871727	1947	1947	1947	1947	0
226	20230927	170300	259871727	1947	1947	1947	1947	0
227	20230927	170200	259871727	1947	1947	1947	1947	0
228	20230927	170100	259871727	1947	1947	1947	1947	0
229	20230927	170000	259871727	1947	1947	1947	1947	0
230	20230927	165900	259871727	1947	1947	1947	1947	0
231	20230927	165800	259871727	1947	1947	1947	1947	0
232	20230927	165700	259871727	1947	1947	1947	1947	0
233	20230927	165600	259871727	1947	1947	1947	1947	0
234	20230927	165500	259871727	1947	1947	1947	1947	0
235	20230927	165400	259871727	1947	1947	1947	1947	0
236	20230927	165300	259871727	1947	1947	1947	1947	0
237	20230927	165200	259871727	1947	1947	1947	1947	0
238	20230927	165100	259871727	1947	1947	1947	1947	0
239	20230927	165000	259871727	1947	1947	1947	1947	0
240	20230927	164900	259871727	1947	1947	1947	1947	0
241	20230927	164800	259871727	1947	1947	1947	1947	0
242	20230927	164700	259871727	1947	1947	1947	1947	1543
243	20230927	164600	259871727	1947	1947	1947	1947	0
244	20230927	164500	259871727	1947	1947	1947	1947	0
245	20230927	164400	259871727	1947	1947	1947	1947	0
246	20230927	164300	259871727	1947	1947	1947	1947	0
247	20230927	164200	259871727	1947	1947	1947	1947	0
248	20230927	164100	259871727	1947	1947	1947	1947	0
249	20230927	164000	259871727	1947	1947	1947	1947	0
250	20230927	163900	259871727	1947	1947	1947	1947	0
251	20230927	163800	259871727	1947	1947	1947	1947	0
252	20230927	163700	259871727	1947	1947	1947	1947	0
253	20230927	163600	259871727	1947	1947	1947	1947	0
254	20230927	163500	259871727	1947	1947	1947	1947	0
255	20230927	163400	259871727	1947	1947	1947	1947	0
256	20230927	163300	259871727	1947	1947	1947	1947	0
257	20230927	163200	259871727	1947	1947	1947	1947	0
258	20230927	163100	259871727	1947	1947	1947	1947	0
259	20230927	163000	259871727	1947	1947	1947	1947	0
260	20230927	162900	259871727	1947	1947	1947	1947	0
261	20230927	162800	259871727	1947	1947	1947	1947	0
262	20230927	162700	259871727	1947	1947	1947	1947	0
263	20230927	162600	259871727	1947	1947	1947	1947	0
264	20230927	162500	259871727	1947	1947	1947	1947	0
265	20230927	162400	259871727	1947	1947	1947	1947	0
266	20230927	162300	259871727	1947	1947	1947	1947	0
267	20230927	162200	259871727	1947	1947	1947	1947	0
268	20230927	162100	259871727	1947	1947	1947	1947	0
269	20230927	162000	259871727	1947	1947	1947	1947	0
270	20230927	161900	259871727	1947	1947	1947	1947	0
271	20230927	161800	259871727	1947	1947	1947	1947	0
272	20230927	161700	259871727	1947	1947	1947	1947	1543
273	20230927	161600	259871727	1947	1947	1947	1947	0
274	20230927	161500	259871727	1947	1947	1947	1947	0
275	20230927	161400	259871727	1947	1947	1947	1947	0
276	20230927	161300	259871727	1947	1947	1947	1947	0
277	20230927	161200	259871727	1947	1947	1947	1947	0
278	20230927	161100	259871727	1947	1947	1947	1947	0
279	20230927	161000	259871727	1947	1947	1947	1947	0
280	20230927	160900	259871727	1947	1947	1947	1947	0
281	20230927	160800	259871727	1947	1947	1947	1947	0
282	20230927	160700	259871727	1947	1947	1947	1947	0
283	20230927	160600	259871727	1947	1947	1947	1947	0
284	20230927	160500	259871727	1947	1947	1947	1947	0
285	20230927	160400	259871727	1947	1947	1947	1947	0
286	20230927	160300	259871727	1947	1947	1947	1947	0
287	20230927	160200	259871727	1947	1947	1947	1947	0
288	20230927	160100	259871727	1947	1947	1947	1947	0
289	20230927	160000	259871727	1947	1947	1947	1947	0
290	20230927	155900	259871727	1947	1947	1947	1947	0
291	20230927	155800	259871727	1947	1947	1947	1947	0
292	20230927	155700	259871727	1947	1947	1947	1947	0
293	20230927	155600	259871727	1947	1947	1947	1947	0
294	20230927	155500	259871727	1947	1947	1947	1947	0
295	20230927	155400	259871727	1947	1947	1947	1947	0
296	20230927	155300	259871727	1947	1947	1947	1947	0
297	20230927	155200	259871727	1947	1947	1947	1947	0
298	20230927	155100	259871727	1947	1947	1947	1947	0
299	20230927	155000	259871727	1947	1947	1947	1947	0
300	20230927	154900	259871727	1947	1947	1947	1947	0
301	20230927	154800	259871727	1947	1947	1947	1947	0
302	20230927	154700	259871727	1947	1947	1947	1947	1543
303	20230927	154600	259871727	1947	1947	1947	1947	0
304	20230927	154500	259871727	1947	1947	1947	1947	0
305	20230927	154400	259871727	1947	1947	1947	1947	0
306	20230927	154300	259871727	1947	1947	1947	1947	0
307	20230927	154200	259871727	1947	1947	1947	1947	0
308	20230927	154100	259871727	1947	1947	1947	1947	0
309	20230927	154000	259871727	1947	1947	1947	1947	0
310	20230927	153900	259871727	1947	1947	1947	1947	0
311	20230927	153800	259871727	1947	1947	1947	1947	0
312	20230927	153700	259871727	1947	1947	1947	1947	0
313	20230927	153600	259871727	1947	1947	1947	1947	0
314	20230927	153500	259871727	1947	1947	1947	1947	0
315	20230927	153400	259871727	1947	1947	1947	1947	0
316	20230927	153300	259871727	1947	1947	1947	1947	0
317	20230927	153200	259871727	1947	1947	1947	1947	0
318	20230927	153100	259871727	1947	1947	1947	1947	0
319	20230927	153000	259871727	1947	1947	1947	1947	1543
320	20230927	152900	256867506	1951	1951	1951	1951	0
321	20230927	152800	256867506	1951	1951	1951	1951	0
322	20230927	152700	256867506	1951	1951	1951	1951	0
323	20230927	152600	256867506	1951	1951	1951	1951	0
324	20230927	152500	256867506	1951	1951	1951	1951	0
325	20230927	152400	256867506	1951	1951	1951	1951	0
326	20230927	152300	256867506	1951	1951	1951	1951	0
327	20230927	152200	256867506	1951	1951	1951	1951	0
328	20230927	152100	256867506	1951	1951	1951	1951	0
329	20230927	152000	256867506	1951	1951	1951	1951	0
330	20230927	151900	256867506	1951	1946	1951	1945	944
331	20230927	151800	255026017	1951	1951	1951	1951	0
332	20230927	151700	255026017	1951	1947	1951	1945	73
333	20230927	151600	254884010	1946	1946	1951	1944	114
334	20230927	151500	254662298	1951	1951	1951	1945	7
335	20230927	151400	254648661	1945	1949	1949	1945	5
336	20230927	151300	254638926	1952	1946	1952	1944	249
337	20230927	151200	254154326	1943	1943	1943	1943	199
338	20230927	151100	253767669	1944	1943	1944	1943	60
339	20230927	151000	253651079	1943	1943	1943	1943	69
340	20230927	150900	253517012	1943	1943	1943	1943	104
341	20230927	150800	253314940	1950	1943	1950	1942	506
342	20230927	150700	252331959	1951	1951	1951	1951	0
343	20230927	150600	252331959	1951	1942	1951	1942	6
344	20230927	150500	252320298	1951	1951	1951	1951	0
345	20230927	150400	252320298	1951	1951	1951	1951	1
346	20230927	150300	252318347	1942	1952	1953	1942	21
347	20230927	150200	252277413	1953	1953	1953	1953	0
348	20230927	150100	252277413	1953	1949	1953	1942	209
349	20230927	150000	251871449	1951	1953	1953	1951	20
350	20230927	145900	251832409	1953	1953	1953	1953	2
351	20230927	145800	251828503	1950	1953	1954	1950	30
352	20230927	145700	251769942	1954	1954	1954	1954	0
353	20230927	145600	251769942	1954	1954	1954	1954	250
354	20230927	145500	251281442	1954	1954	1954	1954	1
355	20230927	145400	251279488	1955	1955	1955	1955	1
356	20230927	145300	251277533	1955	1955	1955	1955	508
357	20230927	145200	250284393	1955	1955	1955	1955	1500
358	20230927	145100	247351893	1955	1955	1955	1955	0
359	20230927	145000	247351893	1955	1955	1955	1955	0
360	20230927	144900	247351893	1955	1955	1955	1955	0
361	20230927	144800	247351893	1955	1955	1955	1955	6
362	20230927	144700	247340163	1955	1950	1955	1950	101
363	20230927	144600	247143110	1950	1943	1950	1943	4245
364	20230927	144500	238895066	1943	1943	1943	1943	0
365	20230927	144400	238895066	1943	1943	1943	1943	0
366	20230927	144300	238895066	1943	1943	1943	1943	1
367	20230927	144200	238893123	1939	1942	1943	1939	124
368	20230927	144100	238652623	1943	1943	1943	1943	1
369	20230927	144000	238650680	1939	1943	1943	1939	608
370	20230927	143900	237471736	1943	1943	1943	1943	0
371	20230927	143800	237471736	1943	1943	1943	1943	0
372	20230927	143700	237471736	1943	1943	1943	1943	52
373	20230927	143600	237370700	1943	1943	1943	1943	0
374	20230927	143500	237370700	1943	1943	1943	1943	0
375	20230927	143400	237370700	1943	1943	1943	1943	105
376	20230927	143300	237166685	1943	1942	1943	1942	5
377	20230927	143200	237156974	1943	1943	1943	1943	0
378	20230927	143100	237156974	1943	1942	1943	1942	101
379	20230927	143000	236960748	1939	1939	1939	1939	0
380	20230927	142900	236960748	1939	1940	1940	1939	200
381	20230927	142800	236572936	1943	1943	1943	1943	1
382	20230927	142700	236570993	1943	1943	1943	1943	0
383	20230927	142600	236570993	1943	1943	1943	1943	0
384	20230927	142500	236570993	1943	1943	1943	1943	100
385	20230927	142400	236376693	1943	1943	1943	1943	1
386	20230927	142300	236374750	1943	1943	1943	1943	0
387	20230927	142200	236374750	1943	1934	1943	1934	2494
388	20230927	142100	231541377	1933	1933	1933	1933	107
389	20230927	142000	231334546	1933	1931	1933	1931	3808
390	20230927	141900	223978695	1931	1931	1931	1931	702
391	20230927	141800	222623133	1931	1931	1931	1931	3
392	20230927	141700	222617340	1931	1931	1931	1931	5
393	20230927	141600	222607685	1931	1931	1931	1931	0
394	20230927	141500	222607685	1931	1930	1931	1930	1201
395	20230927	141400	220289754	1931	1931	1931	1930	724
396	20230927	141300	218892210	1931	1931	1931	1931	0
397	20230927	141200	218892210	1931	1931	1931	1931	0
398	20230927	141100	218892210	1931	1931	1931	1931	257
399	20230927	141000	218395943	1931	1931	1931	1931	0
400	20230927	140900	218395943	1931	1928	1931	1928	2823
401	20230927	140800	212951881	1927	1928	1928	1927	1501
402	20230927	140700	210059453	1927	1927	1927	1927	459
403	20230927	140600	209174960	1927	1927	1927	1927	0
404	20230927	140500	209174960	1927	1927	1927	1927	210
405	20230927	140400	208770290	1927	1927	1927	1927	2
406	20230927	140300	208766436	1923	1928	1928	1923	156
407	20230927	140200	208466370	1928	1928	1928	1928	0
408	20230927	140100	208466370	1928	1923	1928	1923	104
409	20230927	140000	208266319	1923	1925	1925	1923	2831
410	20230927	135900	202820314	1928	1928	1928	1928	0
411	20230927	135800	202820314	1928	1928	1928	1925	102
412	20230927	135700	202623661	1928	1928	1928	1928	300
413	20230927	135600	202045261	1928	1928	1928	1928	1301
414	20230927	135500	199536933	1924	1927	1927	1924	1006
415	20230927	135400	197600475	1928	1928	1928	1928	0
416	20230927	135300	197600475	1928	1928	1928	1928	0
417	20230927	135200	197600475	1928	1928	1928	1928	100
418	20230927	135100	197407675	1928	1928	1928	1928	0
419	20230927	135000	197407675	1928	1928	1928	1928	0
420	20230927	134900	197407675	1928	1928	1928	1928	0
421	20230927	134800	197407675	1928	1926	1928	1926	233
422	20230927	134700	196958914	1926	1925	1926	1925	283
423	20230927	134600	196414134	1925	1925	1926	1925	481
424	20230927	134500	195488208	1925	1925	1925	1925	617
425	20230927	134400	194300483	1924	1924	1924	1924	0
426	20230927	134300	194300483	1924	1924	1924	1924	457
427	20230927	134200	193421215	1925	1925	1925	1925	2
428	20230927	134100	193417365	1926	1926	1926	1926	0
429	20230927	134000	193417365	1926	1926	1926	1926	0
430	20230927	133900	193417365	1926	1926	1926	1926	0
431	20230927	133800	193417365	1926	1926	1926	1926	1
432	20230927	133700	193415439	1924	1924	1924	1924	943
433	20230927	133600	191601107	1924	1924	1924	1924	0
434	20230927	133500	191601107	1924	1928	1928	1924	1538
435	20230927	133400	188640444	1928	1928	1928	1928	0
436	20230927	133300	188640444	1928	1928	1928	1928	1
437	20230927	133200	188638516	1925	1925	1925	1925	0
438	20230927	133100	188638516	1925	1926	1926	1925	94
439	20230927	133000	188457564	1925	1927	1927	1925	2000
440	20230927	132900	184606347	1927	1929	1929	1927	3385
441	20230927	132800	178082575	1929	1929	1929	1929	14
442	20230927	132700	178055569	1929	1929	1929	1929	178
443	20230927	132600	177712207	1930	1930	1930	1930	50
444	20230927	132500	177615707	1930	1930	1930	1930	100
445	20230927	132400	177422707	1929	1930	1930	1929	628
446	20230927	132300	176211294	1930	1930	1930	1930	4
447	20230927	132200	176203574	1931	1931	1931	1929	3421
448	20230927	132100	169604454	1929	1930	1931	1929	51
449	20230927	132000	169506048	1930	1930	1930	1930	0
450	20230927	131900	169506048	1930	1930	1931	1930	115
451	20230927	131800	169284077	1930	1931	1931	1930	178
452	20230927	131700	168940399	1930	1930	1930	1930	40
453	20230927	131600	168863199	1930	1931	1931	1930	201
454	20230927	131500	168475078	1931	1931	1931	1931	106
455	20230927	131400	168270392	1930	1930	1930	1930	236
456	20230927	131300	167814912	1930	1930	1930	1930	97
457	20230927	131200	167627702	1930	1930	1931	1929	1512
458	20230927	131100	164710849	1930	1930	1930	1930	0
459	20230927	131000	164710849	1930	1930	1930	1930	270
460	20230927	130900	164189749	1930	1931	1931	1930	65
461	20230927	130800	164064295	1931	1931	1931	1931	84
462	20230927	130700	163902091	1931	1931	1931	1931	0
463	20230927	130600	163902091	1931	1931	1931	1931	0
464	20230927	130500	163902091	1931	1931	1931	1931	223
465	20230927	130400	163471478	1931	1930	1931	1929	1076
466	20230927	130300	161394266	1929	1929	1929	1929	0
467	20230927	130200	161394266	1929	1929	1929	1929	4
468	20230927	130100	161386550	1930	1930	1930	1930	1
469	20230927	130000	161384620	1930	1930	1930	1929	4
470	20230927	125900	161376901	1930	1930	1930	1930	0
471	20230927	125800	161376901	1930	1930	1930	1930	1
472	20230927	125700	161374971	1930	1930	1930	1930	300
473	20230927	125600	160795971	1930	1930	1930	1930	7
474	20230927	125500	160782461	1930	1930	1930	1930	495
475	20230927	125400	159827111	1930	1930	1930	1930	400
476	20230927	125300	159055111	1929	1929	1929	1929	0
477	20230927	125200	159055111	1929	1929	1929	1929	593
478	20230927	125100	157911214	1927	1929	1929	1927	379
479	20230927	125000	157180552	1929	1929	1929	1929	0
480	20230927	124900	157180552	1929	1929	1929	1929	0
481	20230927	124800	157180552	1929	1929	1929	1929	88
482	20230927	124700	157010800	1929	1929	1929	1929	8
483	20230927	124600	156995368	1929	1929	1929	1929	0
484	20230927	124500	156995368	1929	1929	1929	1929	0
485	20230927	124400	156995368	1929	1929	1929	1929	0
486	20230927	124300	156995368	1929	1929	1929	1929	0
487	20230927	124200	156995368	1929	1929	1929	1929	0
488	20230927	124100	156995368	1929	1929	1929	1929	55
489	20230927	124000	156889273	1929	1929	1929	1929	8
490	20230927	123900	156873841	1929	1929	1929	1929	50
491	20230927	123800	156777391	1929	1929	1929	1929	11
492	20230927	123700	156756172	1929	1929	1929	1929	37
493	20230927	123600	156684799	1929	1929	1929	1929	0
494	20230927	123500	156684799	1929	1929	1929	1929	15
495	20230927	123400	156655864	1929	1929	1929	1929	0
496	20230927	123300	156655864	1929	1929	1929	1929	0
497	20230927	123200	156655864	1929	1929	1929	1929	0
498	20230927	123100	156655864	1929	1929	1929	1929	0
499	20230927	123000	156655864	1929	1929	1929	1929	1
500	20230927	122900	156653935	1930	1930	1930	1930	1
501	20230927	122800	156652005	1929	1929	1929	1929	0
502	20230927	122700	156652005	1929	1930	1930	1929	115
503	20230927	122600	156430070	1930	1930	1930	1930	0
504	20230927	122500	156430070	1930	1930	1930	1930	10
505	20230927	122400	156410770	1930	1930	1930	1930	1
506	20230927	122300	156408840	1929	1929	1929	1929	55
507	20230927	122200	156302745	1929	1929	1929	1929	2
508	20230927	122100	156298887	1929	1928	1929	1928	31
509	20230927	122000	156239111	1928	1928	1928	1928	0
510	20230927	121900	156239111	1928	1928	1928	1928	1
511	20230927	121800	156237183	1928	1928	1928	1928	265
512	20230927	121700	155726263	1928	1928	1928	1922	840
513	20230927	121600	154111629	1927	1923	1927	1923	4718
514	20230927	121500	145038905	1923	1923	1923	1923	11174
515	20230927	121400	123551303	1923	1923	1923	1923	318
516	20230927	121300	122939789	1923	1923	1923	1923	356
517	20230927	121200	122255201	1923	1923	1923	1923	585
518	20230927	121100	121130246	1924	1924	1924	1924	4
519	20230927	121000	121122550	1924	1924	1924	1924	33
520	20230927	120900	121059058	1924	1924	1924	1924	20
521	20230927	120800	121020578	1924	1924	1924	1924	62
522	20230927	120700	120901290	1924	1924	1924	1924	1015
523	20230927	120600	118948430	1925	1925	1925	1925	0
524	20230927	120500	118948430	1925	1925	1925	1925	0
525	20230927	120400	118948430	1925	1925	1925	1925	13
526	20230927	120300	118923405	1925	1925	1925	1925	325
527	20230927	120200	118297780	1926	1926	1926	1926	49
528	20230927	120100	118203406	1926	1926	1926	1926	68
529	20230927	120000	118072438	1926	1923	1926	1922	4856
530	20230927	115900	108734147	1923	1925	1925	1923	256
531	20230927	115800	108241825	1926	1926	1926	1926	312
532	20230927	115700	107640913	1923	1926	1926	1923	2379
533	20230927	115600	103062524	1927	1928	1928	1927	218
534	20230927	115500	102642428	1929	1929	1930	1927	676
535	20230927	115400	101339072	1930	1930	1930	1930	26
536	20230927	115300	101288892	1930	1930	1930	1927	3
537	20230927	115200	101283105	1930	1930	1930	1930	8
538	20230927	115100	101267665	1926	1926	1926	1926	1
539	20230927	115000	101265739	1927	1926	1927	1926	1771
540	20230927	114900	97853138	1926	1927	1927	1926	2322
541	20230927	114800	93378869	1927	1927	1927	1926	300
542	20230927	114700	92801013	1926	1926	1926	1926	27
543	20230927	114600	92749011	1927	1927	1927	1927	43
544	20230927	114500	92666150	1926	1927	1927	1926	804
545	20230927	114400	91117441	1927	1930	1930	1927	39
546	20230927	114300	91042258	1930	1933	1933	1930	9856
547	20230927	114200	72016037	1933	1936	1936	1933	2528
548	20230927	114100	67123839	1936	1940	1940	1936	1455
549	20230927	114000	64305564	1937	1943	1943	1937	5871
550	20230927	113900	52913488	1943	1943	1943	1943	50
551	20230927	113800	52816338	1943	1944	1944	1943	1549
552	20230927	113700	49806511	1945	1945	1945	1945	0
553	20230927	113600	49806511	1945	1945	1945	1943	1627
554	20230927	113500	46642027	1945	1945	1945	1945	2100
555	20230927	113400	42557527	1945	1948	1948	1945	597
556	20230927	113300	41395411	1948	1949	1949	1948	362
557	20230927	113200	40690134	1949	1949	1949	1949	0
558	20230927	113100	40690134	1949	1950	1950	1949	32
559	20230927	113000	40627746	1950	1951	1951	1950	1723
560	20230927	112900	37267655	1951	1951	1951	1951	14
561	20230927	112800	37240341	1951	1952	1952	1951	42
562	20230927	112700	37158389	1952	1952	1952	1952	0
563	20230927	112600	37158389	1952	1952	1952	1952	0
564	20230927	112500	37158389	1952	1952	1952	1952	51
565	20230927	112400	37058837	1952	1955	1955	1952	389
566	20230927	112300	36299227	1956	1956	1956	1956	0
567	20230927	112200	36299227	1956	1956	1956	1956	93
568	20230927	112100	36117319	1956	1956	1956	1956	0
569	20230927	112000	36117319	1956	1956	1956	1956	20
570	20230927	111900	36078199	1957	1958	1958	1957	50
571	20230927	111800	35980339	1960	1960	1960	1960	0
572	20230927	111700	35980339	1960	1960	1960	1960	0
573	20230927	111600	35980339	1960	1960	1960	1960	0
574	20230927	111500	35980339	1960	1960	1960	1960	0
575	20230927	111400	35980339	1960	1960	1960	1960	100
576	20230927	111300	35784339	1960	1960	1960	1960	0
577	20230927	111200	35784339	1960	1960	1960	1960	49
578	20230927	111100	35688299	1961	1961	1961	1961	100
579	20230927	111000	35492199	1961	1962	1962	1960	1242
580	20230927	110900	33056914	1961	1961	1961	1961	0
581	20230927	110800	33056914	1961	1961	1961	1961	7
582	20230927	110700	33043187	1961	1961	1961	1961	0
583	20230927	110600	33043187	1961	1961	1961	1961	0
584	20230927	110500	33043187	1961	1961	1961	1961	0
585	20230927	110400	33043187	1961	1961	1961	1961	0
586	20230927	110300	33043187	1961	1961	1961	1961	0
587	20230927	110200	33043187	1961	1961	1961	1961	0
588	20230927	110100	33043187	1961	1961	1961	1961	0
589	20230927	110000	33043187	1961	1961	1961	1961	0
590	20230927	105900	33043187	1961	1961	1961	1961	0
591	20230927	105800	33043187	1961	1961	1961	1961	0
592	20230927	105700	33043187	1961	1966	1966	1961	806
593	20230927	105600	31461846	1966	1966	1966	1966	185
594	20230927	105500	31098136	1966	1966	1966	1966	65
595	20230927	105400	30970346	1966	1966	1966	1966	0
596	20230927	105300	30970346	1966	1966	1966	1966	0
597	20230927	105200	30970346	1966	1966	1966	1966	0
598	20230927	105100	30970346	1966	1970	1970	1966	23
599	20230927	105000	30925120	1966	1966	1966	1966	0
600	20230927	104900	30925120	1966	1966	1966	1966	107
601	20230927	104800	30714758	1966	1966	1966	1966	0
602	20230927	104700	30714758	1966	1969	1969	1966	36
603	20230927	104600	30643919	1970	1970	1970	1970	0
604	20230927	104500	30643919	1970	1970	1970	1970	0
605	20230927	104400	30643919	1970	1970	1970	1970	20
606	20230927	104300	30604519	1971	1971	1971	1971	2
607	20230927	104200	30600577	1972	1972	1972	1972	50
608	20230927	104100	30501977	1971	1971	1971	1971	0
609	20230927	104000	30501977	1971	1971	1971	1971	0
610	20230927	103900	30501977	1971	1971	1971	1971	18
611	20230927	103800	30466499	1972	1972	1972	1972	6
612	20230927	103700	30454667	1972	1972	1972	1972	11
613	20230927	103600	30432975	1972	1972	1972	1972	0
614	20230927	103500	30432975	1972	1972	1972	1972	1
615	20230927	103400	30431003	1972	1972	1972	1972	0
616	20230927	103300	30431003	1972	1972	1972	1972	0
617	20230927	103200	30431003	1972	1972	1972	1972	15
618	20230927	103100	30401423	1961	1961	1961	1961	0
619	20230927	103000	30401423	1961	1961	1961	1961	0
620	20230927	102900	30401423	1961	1961	1961	1961	0
621	20230927	102800	30401423	1961	1961	1961	1961	0
622	20230927	102700	30401423	1961	1961	1961	1961	0
623	20230927	102600	30401423	1961	1961	1961	1961	0
624	20230927	102500	30401423	1961	1961	1961	1961	0
625	20230927	102400	30401423	1961	1961	1961	1961	0
626	20230927	102300	30401423	1961	1961	1961	1961	0
627	20230927	102200	30401423	1961	1961	1961	1961	0
628	20230927	102100	30401423	1961	1961	1961	1961	0
629	20230927	102000	30401423	1961	1961	1961	1961	0
630	20230927	101900	30401423	1961	1961	1961	1961	0
631	20230927	101800	30401423	1961	1961	1961	1961	0
632	20230927	101700	30401423	1961	1961	1961	1961	0
633	20230927	101600	30401423	1961	1961	1961	1961	0
634	20230927	101500	30401423	1961	1961	1961	1961	0
635	20230927	101400	30401423	1961	1961	1962	1961	62
636	20230927	101300	30279826	1961	1961	1961	1961	61
637	20230927	101200	30160205	1960	1960	1960	1960	345
638	20230927	101100	29484005	1960	1960	1960	1960	500
639	20230927	101000	28504005	1960	1961	1961	1960	31
640	20230927	100900	28443244	1961	1961	1961	1961	254
641	20230927	100800	27945150	1961	1960	1961	1957	2026
642	20230927	100700	23974388	1961	1961	1961	1961	254
643	20230927	100600	23476294	1961	1961	1961	1961	274
644	20230927	100500	22938980	1960	1960	1960	1960	0
645	20230927	100400	22938980	1960	1961	1961	1960	61
646	20230927	100300	22819415	1961	1961	1961	1961	8
647	20230927	100200	22803727	1960	1961	1961	1960	73
648	20230927	100100	22660611	1960	1963	1963	1960	1000
649	20230927	100000	20700094	1980	1980	1980	1980	9
650	20230927	095900	20682274	1964	1964	1964	1964	0
651	20230927	095800	20682274	1964	1968	1968	1964	2101
652	20230927	095700	16553807	1985	1985	1985	1985	0
653	20230927	095600	16553807	1985	1985	1985	1985	1
654	20230927	095500	16551822	1967	1967	1967	1967	0
655	20230927	095400	16551822	1967	1967	1967	1967	0
656	20230927	095300	16551822	1967	1967	1967	1967	0
657	20230927	095200	16551822	1967	1967	1967	1967	0
658	20230927	095100	16551822	1967	1967	1967	1967	0
659	20230927	095000	16551822	1967	1967	1967	1967	0
660	20230927	094900	16551822	1967	1967	1967	1967	0
661	20230927	094800	16551822	1967	1967	1967	1967	0
662	20230927	094700	16551822	1967	1967	1967	1967	77
663	20230927	094600	16400363	1967	1967	1967	1967	0
664	20230927	094500	16400363	1967	1967	1967	1967	0
665	20230927	094400	16400363	1967	1967	1967	1967	0
666	20230927	094300	16400363	1967	1967	1967	1967	0
667	20230927	094200	16400363	1967	1967	1967	1967	0
668	20230927	094100	16400363	1967	1968	1968	1967	50
669	20230927	094000	16302012	1967	1967	1967	1967	401
670	20230927	093900	15513245	1967	1967	1967	1967	1
671	20230927	093800	15511278	1967	1968	1968	1967	41
672	20230927	093700	15430610	1985	1985	1985	1985	2
673	20230927	093600	15426640	1985	1985	1985	1985	0
674	20230927	093500	15426640	1985	1985	1985	1985	2
675	20230927	093400	15422670	1985	1985	1985	1985	0
676	20230927	093300	15422670	1985	1985	1985	1985	2
677	20230927	093200	15418700	1985	1985	1985	1985	1
678	20230927	093100	15416715	1985	1985	1985	1985	2
679	20230927	093000	15412745	1985	1985	1985	1985	1
680	20230927	092900	15410760	1967	1967	1967	1967	0
681	20230927	092800	15410760	1967	1967	1967	1967	0
682	20230927	092700	15410760	1967	1967	1967	1967	0
683	20230927	092600	15410760	1967	1967	1967	1967	0
684	20230927	092500	15410760	1967	1971	1971	1966	951
685	20230927	092400	13539787	1980	1980	1980	1980	100
686	20230927	092300	13341787	1985	1985	1985	1985	0
687	20230927	092200	13341787	1985	1971	1985	1971	2
688	20230927	092100	13337831	1980	1980	1980	1980	269
689	20230927	092000	12805211	1980	1980	1980	1980	70
690	20230927	091900	12666611	1985	1985	1985	1985	0
691	20230927	091800	12666611	1985	1985	1985	1985	0
692	20230927	091700	12666611	1985	1985	1985	1985	0
693	20230927	091600	12666611	1985	1985	1985	1985	50
694	20230927	091500	12567361	1985	1985	1985	1985	0
695	20230927	091400	12567361	1985	1985	1985	1985	0
696	20230927	091300	12567361	1985	1985	1985	1985	4
697	20230927	091200	12559421	1983	1980	1983	1980	105
698	20230927	091100	12351497	1980	1980	1980	1980	10
699	20230927	091000	12331697	1980	1980	1980	1980	0
700	20230927	090900	12331697	1980	1974	1980	1974	100
701	20230927	090800	12133936	1978	1978	1978	1978	0
702	20230927	090700	12133936	1978	1978	1978	1978	0
703	20230927	090600	12133936	1978	1960	1978	1948	101
704	20230927	090500	11936044	1960	1978	1978	1960	100
705	20230927	090400	11739954	1978	1978	1978	1960	306
706	20230927	090300	11135586	1980	1980	1980	1980	0
707	20230927	090200	11135586	1980	1980	1980	1980	0
708	20230927	090100	11135586	1980	1980	1980	1980	51
709	20230927	090000	11034606	1980	1983	1995	1933	5658