KissMeData/053060/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	191900	282279053	1900	1900	1900	1900	6035
3	20230919	191800	282279053	1900	1900	1900	1900	0
4	20230919	191700	282279053	1900	1900	1900	1900	0
5	20230919	191600	282279053	1900	1900	1900	1900	0
6	20230919	191500	282279053	1900	1900	1900	1900	0
7	20230919	191400	282279053	1900	1900	1900	1900	0
8	20230919	191300	282279053	1900	1900	1900	1900	0
9	20230919	191200	282279053	1900	1900	1900	1900	0
10	20230919	191100	282279053	1900	1900	1900	1900	0
11	20230919	191000	282279053	1900	1900	1900	1900	0
12	20230919	190900	282279053	1900	1900	1900	1900	0
13	20230919	190800	282279053	1900	1900	1900	1900	0
14	20230919	190700	282279053	1900	1900	1900	1900	0
15	20230919	190600	282279053	1900	1900	1900	1900	0
16	20230919	190500	282279053	1900	1900	1900	1900	0
17	20230919	190400	282279053	1900	1900	1900	1900	0
18	20230919	190300	282279053	1900	1900	1900	1900	0
19	20230919	190200	282279053	1900	1900	1900	1900	0
20	20230919	190100	282279053	1900	1900	1900	1900	0
21	20230919	190000	282279053	1900	1900	1900	1900	0
22	20230919	185900	282279053	1900	1900	1900	1900	0
23	20230919	185800	282279053	1900	1900	1900	1900	0
24	20230919	185700	282279053	1900	1900	1900	1900	0
25	20230919	185600	282279053	1900	1900	1900	1900	0
26	20230919	185500	282279053	1900	1900	1900	1900	0
27	20230919	185400	282279053	1900	1900	1900	1900	0
28	20230919	185300	282279053	1900	1900	1900	1900	0
29	20230919	185200	282279053	1900	1900	1900	1900	0
30	20230919	185100	282279053	1900	1900	1900	1900	0
31	20230919	185000	282279053	1900	1900	1900	1900	0
32	20230919	184900	282279053	1900	1900	1900	1900	6035
33	20230919	184800	282279053	1900	1900	1900	1900	0
34	20230919	184700	282279053	1900	1900	1900	1900	0
35	20230919	184600	282279053	1900	1900	1900	1900	0
36	20230919	184500	282279053	1900	1900	1900	1900	0
37	20230919	184400	282279053	1900	1900	1900	1900	0
38	20230919	184300	282279053	1900	1900	1900	1900	0
39	20230919	184200	282279053	1900	1900	1900	1900	0
40	20230919	184100	282279053	1900	1900	1900	1900	0
41	20230919	184000	282279053	1900	1900	1900	1900	0
42	20230919	183900	282279053	1900	1900	1900	1900	0
43	20230919	183800	282279053	1900	1900	1900	1900	0
44	20230919	183700	282279053	1900	1900	1900	1900	0
45	20230919	183600	282279053	1900	1900	1900	1900	0
46	20230919	183500	282279053	1900	1900	1900	1900	0
47	20230919	183400	282279053	1900	1900	1900	1900	0
48	20230919	183300	282279053	1900	1900	1900	1900	0
49	20230919	183200	282279053	1900	1900	1900	1900	0
50	20230919	183100	282279053	1900	1900	1900	1900	0
51	20230919	183000	282279053	1900	1900	1900	1900	0
52	20230919	182900	282279053	1900	1900	1900	1900	0
53	20230919	182800	282279053	1900	1900	1900	1900	0
54	20230919	182700	282279053	1900	1900	1900	1900	0
55	20230919	182600	282279053	1900	1900	1900	1900	0
56	20230919	182500	282279053	1900	1900	1900	1900	0
57	20230919	182400	282279053	1900	1900	1900	1900	0
58	20230919	182300	282279053	1900	1900	1900	1900	0
59	20230919	182200	282279053	1900	1900	1900	1900	0
60	20230919	182100	282279053	1900	1900	1900	1900	0
61	20230919	182000	282279053	1900	1900	1900	1900	0
62	20230919	181900	282279053	1900	1900	1900	1900	6035
63	20230919	181800	282279053	1900	1900	1900	1900	0
64	20230919	181700	282279053	1900	1900	1900	1900	0
65	20230919	181600	282279053	1900	1900	1900	1900	0
66	20230919	181500	282279053	1900	1900	1900	1900	0
67	20230919	181400	282279053	1900	1900	1900	1900	0
68	20230919	181300	282279053	1900	1900	1900	1900	0
69	20230919	181200	282279053	1900	1900	1900	1900	0
70	20230919	181100	282279053	1900	1900	1900	1900	0
71	20230919	181000	282279053	1900	1900	1900	1900	0
72	20230919	180900	282279053	1900	1900	1900	1900	0
73	20230919	180800	282279053	1900	1900	1900	1900	0
74	20230919	180700	282279053	1900	1900	1900	1900	0
75	20230919	180600	282279053	1900	1900	1900	1900	0
76	20230919	180500	282279053	1900	1900	1900	1900	0
77	20230919	180400	282279053	1900	1900	1900	1900	0
78	20230919	180300	282279053	1900	1900	1900	1900	0
79	20230919	180200	282279053	1900	1900	1900	1900	0
80	20230919	180100	282279053	1900	1900	1900	1900	0
81	20230919	180000	282279053	1900	1900	1900	1900	0
82	20230919	175900	282279053	1900	1900	1900	1900	0
83	20230919	175800	282279053	1900	1900	1900	1900	0
84	20230919	175700	282279053	1900	1900	1900	1900	0
85	20230919	175600	282279053	1900	1900	1900	1900	0
86	20230919	175500	282279053	1900	1900	1900	1900	0
87	20230919	175400	282279053	1900	1900	1900	1900	0
88	20230919	175300	282279053	1900	1900	1900	1900	0
89	20230919	175200	282279053	1900	1900	1900	1900	0
90	20230919	175100	282279053	1900	1900	1900	1900	0
91	20230919	175000	282279053	1900	1900	1900	1900	0
92	20230919	174900	282279053	1900	1900	1900	1900	6035
93	20230919	174800	282279053	1900	1900	1900	1900	0
94	20230919	174700	282279053	1900	1900	1900	1900	0
95	20230919	174600	282279053	1900	1900	1900	1900	0
96	20230919	174500	282279053	1900	1900	1900	1900	0
97	20230919	174400	282279053	1900	1900	1900	1900	0
98	20230919	174300	282279053	1900	1900	1900	1900	0
99	20230919	174200	282279053	1900	1900	1900	1900	0
100	20230919	174100	282279053	1900	1900	1900	1900	0
101	20230919	174000	282279053	1900	1900	1900	1900	0
102	20230919	173900	282279053	1900	1900	1900	1900	0
103	20230919	173800	282279053	1900	1900	1900	1900	0
104	20230919	173700	282279053	1900	1900	1900	1900	0
105	20230919	173600	282279053	1900	1900	1900	1900	0
106	20230919	173500	282279053	1900	1900	1900	1900	0
107	20230919	173400	282279053	1900	1900	1900	1900	0
108	20230919	173300	282279053	1900	1900	1900	1900	0
109	20230919	173200	282279053	1900	1900	1900	1900	0
110	20230919	173100	282279053	1900	1900	1900	1900	0
111	20230919	173000	282279053	1900	1900	1900	1900	0
112	20230919	172900	282279053	1900	1900	1900	1900	0
113	20230919	172800	282279053	1900	1900	1900	1900	0
114	20230919	172700	282279053	1900	1900	1900	1900	0
115	20230919	172600	282279053	1900	1900	1900	1900	0
116	20230919	172500	282279053	1900	1900	1900	1900	0
117	20230919	172400	282279053	1900	1900	1900	1900	0
118	20230919	172300	282279053	1900	1900	1900	1900	0
119	20230919	172200	282279053	1900	1900	1900	1900	0
120	20230919	172100	282279053	1900	1900	1900	1900	0
121	20230919	172000	282279053	1900	1900	1900	1900	0
122	20230919	171900	282279053	1900	1900	1900	1900	6035
123	20230919	171800	282279053	1900	1900	1900	1900	0
124	20230919	171700	282279053	1900	1900	1900	1900	0
125	20230919	171600	282279053	1900	1900	1900	1900	0
126	20230919	171500	282279053	1900	1900	1900	1900	0
127	20230919	171400	282279053	1900	1900	1900	1900	0
128	20230919	171300	282279053	1900	1900	1900	1900	0
129	20230919	171200	282279053	1900	1900	1900	1900	0
130	20230919	171100	282279053	1900	1900	1900	1900	0
131	20230919	171000	282279053	1900	1900	1900	1900	0
132	20230919	170900	282279053	1900	1900	1900	1900	0
133	20230919	170800	282279053	1900	1900	1900	1900	0
134	20230919	170700	282279053	1900	1900	1900	1900	0
135	20230919	170600	282279053	1900	1900	1900	1900	0
136	20230919	170500	282279053	1900	1900	1900	1900	0
137	20230919	170400	282279053	1900	1900	1900	1900	0
138	20230919	170300	282279053	1900	1900	1900	1900	0
139	20230919	170200	282279053	1900	1900	1900	1900	0
140	20230919	170100	282279053	1900	1900	1900	1900	0
141	20230919	170000	282279053	1900	1900	1900	1900	0
142	20230919	165900	282279053	1900	1900	1900	1900	0
143	20230919	165800	282279053	1900	1900	1900	1900	0
144	20230919	165700	282279053	1900	1900	1900	1900	0
145	20230919	165600	282279053	1900	1900	1900	1900	0
146	20230919	165500	282279053	1900	1900	1900	1900	0
147	20230919	165400	282279053	1900	1900	1900	1900	0
148	20230919	165300	282279053	1900	1900	1900	1900	0
149	20230919	165200	282279053	1900	1900	1900	1900	0
150	20230919	165100	282279053	1900	1900	1900	1900	0
151	20230919	165000	282279053	1900	1900	1900	1900	0
152	20230919	164900	282279053	1900	1900	1900	1900	6035
153	20230919	164800	282279053	1900	1900	1900	1900	0
154	20230919	164700	282279053	1900	1900	1900	1900	0
155	20230919	164600	282279053	1900	1900	1900	1900	0
156	20230919	164500	282279053	1900	1900	1900	1900	0
157	20230919	164400	282279053	1900	1900	1900	1900	0
158	20230919	164300	282279053	1900	1900	1900	1900	0
159	20230919	164200	282279053	1900	1900	1900	1900	0
160	20230919	164100	282279053	1900	1900	1900	1900	0
161	20230919	164000	282279053	1900	1900	1900	1900	0
162	20230919	163900	282279053	1900	1900	1900	1900	0
163	20230919	163800	282279053	1900	1900	1900	1900	0
164	20230919	163700	282279053	1900	1900	1900	1900	0
165	20230919	163600	282279053	1900	1900	1900	1900	0
166	20230919	163500	282279053	1900	1900	1900	1900	0
167	20230919	163400	282279053	1900	1900	1900	1900	0
168	20230919	163300	282279053	1900	1900	1900	1900	0
169	20230919	163200	282279053	1900	1900	1900	1900	0
170	20230919	163100	282279053	1900	1900	1900	1900	0
171	20230919	163000	282279053	1900	1900	1900	1900	0
172	20230919	162900	282279053	1900	1900	1900	1900	0
173	20230919	162800	282279053	1900	1900	1900	1900	0
174	20230919	162700	282279053	1900	1900	1900	1900	0
175	20230919	162600	282279053	1900	1900	1900	1900	0
176	20230919	162500	282279053	1900	1900	1900	1900	0
177	20230919	162400	282279053	1900	1900	1900	1900	0
178	20230919	162300	282279053	1900	1900	1900	1900	0
179	20230919	162200	282279053	1900	1900	1900	1900	0
180	20230919	162100	282279053	1900	1900	1900	1900	0
181	20230919	162000	282279053	1900	1900	1900	1900	0
182	20230919	161900	282279053	1900	1900	1900	1900	6035
183	20230919	161800	282279053	1900	1900	1900	1900	0
184	20230919	161700	282279053	1900	1900	1900	1900	0
185	20230919	161600	282279053	1900	1900	1900	1900	0
186	20230919	161500	282279053	1900	1900	1900	1900	0
187	20230919	161400	282279053	1900	1900	1900	1900	0
188	20230919	161300	282279053	1900	1900	1900	1900	0
189	20230919	161200	282279053	1900	1900	1900	1900	0
190	20230919	161100	282279053	1900	1900	1900	1900	0
191	20230919	161000	282279053	1900	1900	1900	1900	0
192	20230919	160900	282279053	1900	1900	1900	1900	0
193	20230919	160800	282279053	1900	1900	1900	1900	0
194	20230919	160700	282279053	1900	1900	1900	1900	0
195	20230919	160600	282279053	1900	1900	1900	1900	0
196	20230919	160500	282279053	1900	1900	1900	1900	0
197	20230919	160400	282279053	1900	1900	1900	1900	0
198	20230919	160300	282279053	1900	1900	1900	1900	0
199	20230919	160200	282279053	1900	1900	1900	1900	0
200	20230919	160100	282279053	1900	1900	1900	1900	0
201	20230919	160000	282279053	1900	1900	1900	1900	0
202	20230919	155900	282279053	1900	1900	1900	1900	0
203	20230919	155800	282279053	1900	1900	1900	1900	0
204	20230919	155700	282279053	1900	1900	1900	1900	0
205	20230919	155600	282279053	1900	1900	1900	1900	0
206	20230919	155500	282279053	1900	1900	1900	1900	0
207	20230919	155400	282279053	1900	1900	1900	1900	0
208	20230919	155300	282279053	1900	1900	1900	1900	0
209	20230919	155200	282279053	1900	1900	1900	1900	0
210	20230919	155100	282279053	1900	1900	1900	1900	0
211	20230919	155000	282279053	1900	1900	1900	1900	0
212	20230919	154900	282279053	1900	1900	1900	1900	6035
213	20230919	154800	282279053	1900	1900	1900	1900	0
214	20230919	154700	282279053	1900	1900	1900	1900	0
215	20230919	154600	282279053	1900	1900	1900	1900	0
216	20230919	154500	282279053	1900	1900	1900	1900	0
217	20230919	154400	282279053	1900	1900	1900	1900	0
218	20230919	154300	282279053	1900	1900	1900	1900	0
219	20230919	154200	282279053	1900	1900	1900	1900	0
220	20230919	154100	282279053	1900	1900	1900	1900	0
221	20230919	154000	282279053	1900	1900	1900	1900	0
222	20230919	153900	282279053	1900	1900	1900	1900	0
223	20230919	153800	282279053	1900	1900	1900	1900	0
224	20230919	153700	282279053	1900	1900	1900	1900	0
225	20230919	153600	282279053	1900	1900	1900	1900	0
226	20230919	153500	282279053	1900	1900	1900	1900	0
227	20230919	153400	282279053	1900	1900	1900	1900	0
228	20230919	153300	282279053	1900	1900	1900	1900	0
229	20230919	153200	282279053	1900	1900	1900	1900	0
230	20230919	153100	282279053	1900	1900	1900	1900	0
231	20230919	153000	282279053	1900	1900	1900	1900	6035
232	20230919	152900	270812553	1903	1903	1903	1903	0
233	20230919	152800	270812553	1903	1903	1903	1903	0
234	20230919	152700	270812553	1903	1903	1903	1903	0
235	20230919	152600	270812553	1903	1903	1903	1903	0
236	20230919	152500	270812553	1903	1903	1903	1903	0
237	20230919	152400	270812553	1903	1903	1903	1903	0
238	20230919	152300	270812553	1903	1903	1903	1903	0
239	20230919	152200	270812553	1903	1903	1903	1903	0
240	20230919	152100	270812553	1903	1903	1903	1903	0
241	20230919	152000	270812553	1903	1903	1903	1903	0
242	20230919	151900	270812553	1903	1901	1903	1901	84
243	20230919	151800	270652703	1903	1890	1903	1884	124
244	20230919	151700	270418827	1903	1903	1903	1903	2
245	20230919	151600	270415021	1905	1905	1905	1905	0
246	20230919	151500	270415021	1905	1905	1905	1905	0
247	20230919	151400	270415021	1905	1905	1905	1905	0
248	20230919	151300	270415021	1905	1905	1905	1905	0
249	20230919	151200	270415021	1905	1900	1905	1900	620
250	20230919	151100	269233971	1905	1904	1905	1904	2066
251	20230919	151000	265300300	1904	1886	1904	1886	502
252	20230919	150900	264353457	1886	1885	1886	1885	1120
253	20230919	150800	262242239	1881	1881	1881	1881	0
254	20230919	150700	262242239	1881	1881	1881	1881	100
255	20230919	150600	262054139	1885	1885	1885	1885	3
256	20230919	150500	262048484	1880	1880	1880	1880	475
257	20230919	150400	261155484	1880	1880	1880	1880	0
258	20230919	150300	261155484	1880	1880	1880	1880	0
259	20230919	150200	261155484	1880	1883	1885	1880	5548
260	20230919	150100	250722641	1880	1880	1880	1880	19
261	20230919	150000	250686921	1880	1880	1881	1880	538
262	20230919	145900	249675377	1881	1882	1882	1881	3
263	20230919	145800	249669733	1882	1881	1882	1879	21
264	20230919	145700	249630259	1882	1882	1882	1882	1
265	20230919	145600	249628377	1883	1881	1885	1881	973
266	20230919	145500	247794359	1884	1884	1884	1884	0
267	20230919	145400	247794359	1884	1880	1884	1880	1324
268	20230919	145300	245300440	1883	1883	1884	1883	86
269	20230919	145200	245138479	1878	1879	1879	1878	1200
270	20230919	145100	242884592	1881	1886	1887	1875	15355
271	20230919	145000	213996528	1887	1887	1887	1887	263
272	20230919	144900	213500247	1887	1887	1887	1887	22
273	20230919	144800	213458733	1886	1887	1887	1886	340
274	20230919	144700	212817453	1886	1887	1887	1886	22
275	20230919	144600	212775940	1887	1887	1887	1887	20
276	20230919	144500	212738200	1887	1890	1890	1886	207
277	20230919	144400	212347551	1888	1888	1888	1888	100
278	20230919	144300	212158751	1888	1888	1888	1888	25
279	20230919	144200	212111551	1890	1890	1890	1890	197
280	20230919	144100	211739221	1890	1890	1890	1890	2444
281	20230919	144000	207120061	1890	1888	1890	1888	503
282	20230919	143900	206170391	1890	1890	1890	1890	79
283	20230919	143800	206021081	1890	1888	1890	1885	799
284	20230919	143700	204512702	1890	1899	1905	1889	15230
285	20230919	143600	175680559	1898	1898	1898	1898	0
286	20230919	143500	175680559	1898	1898	1898	1898	0
287	20230919	143400	175680559	1898	1898	1898	1898	0
288	20230919	143300	175680559	1898	1898	1898	1898	22
289	20230919	143200	175638803	1905	1905	1905	1905	0
290	20230919	143100	175638803	1905	1905	1905	1905	1
291	20230919	143000	175636898	1901	1901	1901	1901	0
292	20230919	142900	175636898	1901	1901	1901	1901	999
293	20230919	142800	173737799	1901	1901	1901	1901	0
294	20230919	142700	173737799	1901	1901	1901	1901	1
295	20230919	142600	173735898	1898	1898	1898	1898	2
296	20230919	142500	173732102	1898	1898	1898	1898	3
297	20230919	142400	173726408	1898	1901	1901	1898	7
298	20230919	142300	173713110	1901	1901	1901	1901	73
299	20230919	142200	173574337	1901	1901	1901	1901	4
300	20230919	142100	173566733	1901	1901	1901	1901	19
301	20230919	142000	173530614	1901	1901	1901	1901	0
302	20230919	141900	173530614	1901	1901	1901	1901	0
303	20230919	141800	173530614	1901	1901	1901	1901	1
304	20230919	141700	173528713	1897	1897	1897	1897	0
305	20230919	141600	173528713	1897	1897	1897	1897	0
306	20230919	141500	173528713	1897	1897	1897	1897	20
307	20230919	141400	173490773	1909	1909	1909	1909	100
308	20230919	141300	173299873	1909	1909	1909	1909	1909
309	20230919	141200	169655592	1897	1899	1909	1897	319
310	20230919	141100	169049901	1905	1905	1905	1905	55
311	20230919	141000	168945126	1898	1898	1898	1898	1
312	20230919	140900	168943228	1905	1905	1905	1905	0
313	20230919	140800	168943228	1905	1905	1905	1905	0
314	20230919	140700	168943228	1905	1905	1905	1905	0
315	20230919	140600	168943228	1905	1897	1905	1897	2
316	20230919	140500	168939426	1905	1905	1905	1905	0
317	20230919	140400	168939426	1905	1905	1905	1905	0
318	20230919	140300	168939426	1905	1905	1905	1905	10
319	20230919	140200	168920376	1909	1909	1909	1909	0
320	20230919	140100	168920376	1909	1909	1909	1909	0
321	20230919	140000	168920376	1909	1900	1909	1898	714
322	20230919	135900	167559719	1909	1909	1909	1909	0
323	20230919	135800	167559719	1909	1909	1909	1909	0
324	20230919	135700	167559719	1909	1909	1909	1909	76
325	20230919	135600	167414635	1900	1900	1900	1900	100
326	20230919	135500	167224635	1910	1910	1910	1910	2600
327	20230919	135400	162258635	1910	1910	1910	1910	1
328	20230919	135300	162256725	1900	1900	1900	1900	2319
329	20230919	135200	157850625	1910	1910	1910	1910	10
330	20230919	135100	157831525	1900	1901	1901	1900	110
331	20230919	135000	157622505	1900	1903	1903	1900	186
332	20230919	134900	157268898	1903	1903	1903	1903	0
333	20230919	134800	157268898	1903	1903	1903	1903	1
334	20230919	134700	157266995	1910	1910	1910	1910	0
335	20230919	134600	157266995	1910	1910	1910	1910	0
336	20230919	134500	157266995	1910	1910	1910	1910	61
337	20230919	134400	157150485	1910	1910	1910	1910	0
338	20230919	134300	157150485	1910	1910	1910	1910	0
339	20230919	134200	157150485	1910	1910	1910	1910	0
340	20230919	134100	157150485	1910	1910	1910	1910	0
341	20230919	134000	157150485	1910	1910	1910	1910	0
342	20230919	133900	157150485	1910	1910	1910	1910	1
343	20230919	133800	157148575	1900	1910	1910	1900	5
344	20230919	133700	157139035	1910	1910	1910	1910	0
345	20230919	133600	157139035	1910	1910	1910	1910	0
346	20230919	133500	157139035	1910	1910	1910	1910	0
347	20230919	133400	157139035	1910	1908	1910	1900	10312
348	20230919	133300	137535784	1908	1908	1908	1908	0
349	20230919	133200	137535784	1908	1908	1908	1908	500
350	20230919	133100	136581784	1908	1908	1908	1908	278
351	20230919	133000	136051360	1909	1908	1909	1908	101
352	20230919	132900	135858552	1908	1908	1908	1908	6
353	20230919	132800	135847104	1911	1911	1911	1911	0
354	20230919	132700	135847104	1911	1909	1911	1909	1391
355	20230919	132600	133189685	1911	1911	1911	1910	2021
356	20230919	132500	129328146	1911	1911	1911	1911	335
357	20230919	132400	128687961	1911	1911	1911	1911	1
358	20230919	132300	128686050	1922	1922	1922	1922	0
359	20230919	132200	128686050	1922	1922	1922	1922	0
360	20230919	132100	128686050	1922	1912	1922	1911	189
361	20230919	132000	128324657	1912	1912	1912	1912	1
362	20230919	131900	128322745	1924	1924	1924	1924	0
363	20230919	131800	128322745	1924	1911	1924	1911	264
364	20230919	131700	127818150	1911	1911	1911	1911	384
365	20230919	131600	127084326	1910	1910	1910	1910	0
366	20230919	131500	127084326	1910	1915	1915	1910	3454
367	20230919	131400	120480593	1915	1916	1916	1915	929
368	20230919	131300	118701129	1917	1917	1917	1917	54
369	20230919	131200	118597611	1917	1917	1917	1917	0
370	20230919	131100	118597611	1917	1917	1917	1917	1
371	20230919	131000	118595694	1917	1917	1917	1917	0
372	20230919	130900	118595694	1917	1917	1917	1917	1
373	20230919	130800	118593777	1916	1916	1916	1916	0
374	20230919	130700	118593777	1916	1916	1916	1916	8
375	20230919	130600	118578449	1917	1917	1917	1917	201
376	20230919	130500	118193132	1916	1917	1917	1916	235
377	20230919	130400	117742654	1918	1918	1918	1918	24
378	20230919	130300	117696622	1918	1918	1918	1918	502
379	20230919	130200	116733786	1925	1925	1925	1925	6
380	20230919	130100	116722236	1918	1918	1925	1918	70
381	20230919	130000	116587549	1925	1918	1925	1918	51
382	20230919	125900	116489507	1922	1922	1922	1922	0
383	20230919	125800	116489507	1922	1922	1922	1922	0
384	20230919	125700	116489507	1922	1919	1922	1919	135
385	20230919	125600	116230436	1920	1920	1920	1920	1
386	20230919	125500	116228516	1920	1920	1920	1920	315
387	20230919	125400	115623716	1922	1922	1922	1922	0
388	20230919	125300	115623716	1922	1922	1922	1922	10
389	20230919	125200	115604496	1927	1927	1927	1927	0
390	20230919	125100	115604496	1927	1927	1927	1927	0
391	20230919	125000	115604496	1927	1927	1927	1927	0
392	20230919	124900	115604496	1927	1927	1927	1927	0
393	20230919	124800	115604496	1927	1927	1927	1927	0
394	20230919	124700	115604496	1927	1927	1927	1927	0
395	20230919	124600	115604496	1927	1927	1927	1927	0
396	20230919	124500	115604496	1927	1927	1927	1927	0
397	20230919	124400	115604496	1927	1927	1927	1927	0
398	20230919	124300	115604496	1927	1927	1927	1927	0
399	20230919	124200	115604496	1927	1927	1927	1927	0
400	20230919	124100	115604496	1927	1927	1927	1927	0
401	20230919	124000	115604496	1927	1927	1927	1927	0
402	20230919	123900	115604496	1927	1927	1927	1927	1
403	20230919	123800	115602569	1927	1927	1927	1927	239
404	20230919	123700	115142016	1929	1929	1929	1929	0
405	20230919	123600	115142016	1929	1929	1929	1929	0
406	20230919	123500	115142016	1929	1929	1929	1929	0
407	20230919	123400	115142016	1929	1925	1929	1925	16
408	20230919	123300	115111188	1921	1921	1921	1921	0
409	20230919	123200	115111188	1921	1921	1921	1921	0
410	20230919	123100	115111188	1921	1921	1921	1921	100
411	20230919	123000	114919088	1920	1920	1920	1920	15
412	20230919	122900	114890288	1925	1925	1925	1925	0
413	20230919	122800	114890288	1925	1925	1925	1925	0
414	20230919	122700	114890288	1925	1925	1925	1925	0
415	20230919	122600	114890288	1925	1925	1925	1925	0
416	20230919	122500	114890288	1925	1925	1925	1925	0
417	20230919	122400	114890288	1925	1925	1925	1925	0
418	20230919	122300	114890288	1925	1925	1925	1925	0
419	20230919	122200	114890288	1925	1925	1925	1925	0
420	20230919	122100	114890288	1925	1925	1925	1925	0
421	20230919	122000	114890288	1925	1925	1925	1925	0
422	20230919	121900	114890288	1925	1922	1925	1920	868
423	20230919	121800	113220974	1925	1925	1925	1925	0
424	20230919	121700	113220974	1925	1925	1925	1925	61
425	20230919	121600	113103549	1923	1923	1923	1923	0
426	20230919	121500	113103549	1923	1923	1923	1923	5
427	20230919	121400	113093934	1925	1925	1925	1925	0
428	20230919	121300	113093934	1925	1925	1925	1925	0
429	20230919	121200	113093934	1925	1925	1925	1925	0
430	20230919	121100	113093934	1925	1925	1925	1925	11
431	20230919	121000	113072759	1922	1922	1922	1922	2
432	20230919	120900	113068915	1921	1921	1921	1921	0
433	20230919	120800	113068915	1921	1921	1921	1921	0
434	20230919	120700	113068915	1921	1921	1921	1921	0
435	20230919	120600	113068915	1921	1921	1921	1921	20
436	20230919	120500	113030495	1921	1921	1921	1921	11
437	20230919	120400	113009364	1925	1925	1925	1925	0
438	20230919	120300	113009364	1925	1925	1925	1925	0
439	20230919	120200	113009364	1925	1925	1925	1925	0
440	20230919	120100	113009364	1925	1925	1925	1925	0
441	20230919	120000	113009364	1925	1921	1925	1921	172
442	20230919	115900	112678916	1926	1921	1926	1921	112
443	20230919	115800	112463759	1921	1921	1921	1921	30
444	20230919	115700	112406129	1921	1921	1921	1921	50
445	20230919	115600	112310079	1921	1921	1921	1921	0
446	20230919	115500	112310079	1921	1921	1921	1921	0
447	20230919	115400	112310079	1921	1921	1921	1921	317
448	20230919	115300	111701122	1922	1922	1922	1922	166
449	20230919	115200	111382070	1922	1922	1922	1922	301
450	20230919	115100	110803548	1922	1922	1922	1922	224
451	20230919	115000	110373020	1928	1928	1928	1928	0
452	20230919	114900	110373020	1928	1928	1928	1928	0
453	20230919	114800	110373020	1928	1928	1928	1928	0
454	20230919	114700	110373020	1928	1928	1928	1928	0
455	20230919	114600	110373020	1928	1928	1928	1928	0
456	20230919	114500	110373020	1928	1928	1928	1928	0
457	20230919	114400	110373020	1928	1928	1928	1928	1880
458	20230919	114300	106748380	1929	1929	1929	1929	0
459	20230919	114200	106748380	1929	1929	1929	1929	0
460	20230919	114100	106748380	1929	1929	1929	1929	0
461	20230919	114000	106748380	1929	1929	1929	1929	0
462	20230919	113900	106748380	1929	1929	1929	1929	0
463	20230919	113800	106748380	1929	1929	1929	1929	0
464	20230919	113700	106748380	1929	1929	1929	1929	0
465	20230919	113600	106748380	1929	1929	1929	1929	0
466	20230919	113500	106748380	1929	1929	1929	1929	0
467	20230919	113400	106748380	1929	1929	1929	1929	0
468	20230919	113300	106748380	1929	1929	1929	1929	61
469	20230919	113200	106630711	1929	1929	1929	1929	0
470	20230919	113100	106630711	1929	1927	1929	1927	77
471	20230919	113000	106482258	1922	1922	1922	1922	0
472	20230919	112900	106482258	1922	1922	1922	1922	52
473	20230919	112800	106382314	1922	1922	1922	1922	0
474	20230919	112700	106382314	1922	1922	1922	1922	1
475	20230919	112600	106380392	1927	1927	1927	1927	0
476	20230919	112500	106380392	1927	1927	1927	1927	0
477	20230919	112400	106380392	1927	1927	1927	1927	0
478	20230919	112300	106380392	1927	1927	1927	1927	0
479	20230919	112200	106380392	1927	1926	1927	1926	260
480	20230919	112100	105879392	1927	1927	1927	1927	1
481	20230919	112000	105877465	1927	1927	1927	1927	5
482	20230919	111900	105867830	1928	1928	1928	1928	0
483	20230919	111800	105867830	1928	1921	1928	1921	116
484	20230919	111700	105644266	1929	1929	1929	1929	0
485	20230919	111600	105644266	1929	1929	1929	1929	9
486	20230919	111500	105626905	1929	1929	1929	1929	9
487	20230919	111400	105609544	1929	1929	1929	1929	100
488	20230919	111300	105416644	1929	1929	1929	1929	0
489	20230919	111200	105416644	1929	1924	1929	1924	130
490	20230919	111100	105166519	1922	1925	1925	1922	1324
491	20230919	111000	102620794	1925	1925	1925	1925	0
492	20230919	110900	102620794	1925	1925	1925	1925	0
493	20230919	110800	102620794	1925	1925	1925	1925	7
494	20230919	110700	102607319	1929	1929	1929	1924	804
495	20230919	110600	101059568	1925	1925	1925	1925	10
496	20230919	110500	101040318	1929	1929	1929	1929	0
497	20230919	110400	101040318	1929	1929	1929	1929	0
498	20230919	110300	101040318	1929	1929	1929	1929	259
499	20230919	110200	100540707	1929	1929	1929	1929	0
500	20230919	110100	100540707	1929	1929	1929	1929	0
501	20230919	110000	100540707	1929	1929	1929	1929	21
502	20230919	105900	100500198	1926	1926	1926	1926	15
503	20230919	105800	100471308	1929	1929	1929	1929	0
504	20230919	105700	100471308	1929	1929	1929	1929	0
505	20230919	105600	100471308	1929	1929	1929	1929	10
506	20230919	105500	100452018	1929	1929	1929	1929	0
507	20230919	105400	100452018	1929	1929	1929	1929	1
508	20230919	105300	100450089	1926	1926	1926	1926	0
509	20230919	105200	100450089	1926	1926	1926	1926	0
510	20230919	105100	100450089	1926	1926	1926	1926	0
511	20230919	105000	100450089	1926	1926	1926	1926	0
512	20230919	104900	100450089	1926	1929	1929	1926	64
513	20230919	104800	100326638	1929	1929	1929	1928	22
514	20230919	104700	100284201	1925	1925	1925	1925	0
515	20230919	104600	100284201	1925	1925	1925	1925	0
516	20230919	104500	100284201	1925	1925	1925	1925	0
517	20230919	104400	100284201	1925	1925	1925	1925	0
518	20230919	104300	100284201	1925	1925	1925	1925	0
519	20230919	104200	100284201	1925	1925	1925	1925	0
520	20230919	104100	100284201	1925	1925	1925	1925	0
521	20230919	104000	100284201	1925	1925	1925	1925	0
522	20230919	103900	100284201	1925	1925	1925	1925	2
523	20230919	103800	100280351	1929	1929	1929	1929	7
524	20230919	103700	100266848	1923	1924	1924	1923	123
525	20230919	103600	100030300	1930	1930	1930	1930	0
526	20230919	103500	100030300	1930	1930	1930	1930	0
527	20230919	103400	100030300	1930	1930	1930	1930	0
528	20230919	103300	100030300	1930	1930	1930	1930	15
529	20230919	103200	100001350	1923	1923	1923	1923	0
530	20230919	103100	100001350	1923	1923	1923	1923	0
531	20230919	103000	100001350	1923	1930	1930	1923	1104
532	20230919	102900	97877630	1923	1923	1923	1923	0
533	20230919	102800	97877630	1923	1923	1923	1923	0
534	20230919	102700	97877630	1923	1923	1923	1923	20
535	20230919	102600	97839170	1924	1924	1924	1924	7
536	20230919	102500	97825702	1931	1931	1931	1931	0
537	20230919	102400	97825702	1931	1931	1931	1931	0
538	20230919	102300	97825702	1931	1931	1931	1931	0
539	20230919	102200	97825702	1931	1931	1931	1931	0
540	20230919	102100	97825702	1931	1931	1931	1931	0
541	20230919	102000	97825702	1931	1931	1931	1931	0
542	20230919	101900	97825702	1931	1920	1931	1916	2760
543	20230919	101800	92533788	1934	1934	1934	1934	4
544	20230919	101700	92526052	1934	1934	1934	1934	100
545	20230919	101600	92332652	1934	1934	1934	1934	3
546	20230919	101500	92326850	1918	1935	1935	1918	10000
547	20230919	101400	73125656	1940	1940	1940	1940	0
548	20230919	101300	73125656	1940	1939	1941	1939	101
549	20230919	101200	72929802	1935	1935	1935	1935	1
550	20230919	101100	72927867	1940	1934	1940	1934	19
551	20230919	101000	72891097	1941	1936	1941	1936	200
552	20230919	100900	72503757	1937	1930	1937	1930	210
553	20230919	100800	72098277	1930	1924	1930	1920	1615
554	20230919	100700	68993612	1925	1926	1926	1922	916
555	20230919	100600	67233011	1926	1924	1926	1924	205
556	20230919	100500	66838201	1926	1926	1926	1926	162
557	20230919	100400	66526189	1927	1927	1927	1927	0
558	20230919	100300	66526189	1927	1927	1927	1927	0
559	20230919	100200	66526189	1927	1924	1928	1922	491
560	20230919	100100	65580402	1923	1919	1927	1918	777
561	20230919	100000	64089737	1919	1918	1919	1918	10
562	20230919	095900	64070556	1916	1916	1916	1916	30
563	20230919	095800	64013076	1920	1918	1921	1918	95
564	20230919	095700	63830656	1920	1920	1920	1920	60
565	20230919	095600	63715456	1922	1918	1922	1910	2699
566	20230919	095500	58549103	1918	1920	1920	1918	2269
567	20230919	095400	54194139	1932	1932	1932	1932	11
568	20230919	095300	54172887	1920	1924	1924	1920	5000
569	20230919	095200	44563330	1924	1924	1941	1923	1694
570	20230919	095100	41303543	1924	1930	1930	1924	5000
571	20230919	095000	31662878	1930	1930	1930	1930	0
572	20230919	094900	31662878	1930	1934	1934	1930	646
573	20230919	094800	30415180	1945	1935	1945	1935	25
574	20230919	094700	30366655	1936	1936	1936	1936	15
575	20230919	094600	30337615	1938	1938	1938	1938	10
576	20230919	094500	30318235	1945	1940	1945	1934	358
577	20230919	094400	29625056	1945	1945	1945	1945	0
578	20230919	094300	29625056	1945	1945	1945	1945	14
579	20230919	094200	29597826	1940	1945	1945	1940	56
580	20230919	094100	29489146	1940	1940	1940	1940	10
581	20230919	094000	29469746	1937	1940	1947	1936	245
582	20230919	093900	28995094	1942	1942	1942	1942	34
583	20230919	093800	28929066	1948	1948	1948	1936	208
584	20230919	093700	28525893	1948	1948	1948	1948	0
585	20230919	093600	28525893	1948	1948	1948	1948	9
586	20230919	093500	28508361	1941	1941	1941	1941	5
587	20230919	093400	28498656	1948	1948	1948	1948	0
588	20230919	093300	28498656	1948	1948	1948	1948	0
589	20230919	093200	28498656	1948	1948	1948	1948	0
590	20230919	093100	28498656	1948	1948	1948	1948	1126
591	20230919	093000	26305208	1948	1937	1948	1937	5
592	20230919	092900	26295479	1931	1931	1931	1931	0
593	20230919	092800	26295479	1931	1941	1941	1931	399
594	20230919	092700	25523773	1941	1941	1941	1941	35
595	20230919	092600	25455838	1942	1943	1943	1942	968
596	20230919	092500	23575029	1948	1943	1948	1943	15
597	20230919	092400	23545859	1943	1944	1944	1943	26
598	20230919	092300	23495325	1949	1949	1949	1949	0
599	20230919	092200	23495325	1949	1947	1949	1947	200
600	20230919	092100	23105797	1947	1947	1947	1947	0
601	20230919	092000	23105797	1947	1944	1947	1944	95
602	20230919	091900	22921105	1944	1943	1944	1943	211
603	20230919	091800	22510922	1940	1940	1940	1940	658
604	20230919	091700	21234402	1935	1935	1940	1934	2169
605	20230919	091600	17037422	1940	1940	1940	1940	2
606	20230919	091500	17033542	1930	1936	1936	1930	402
607	20230919	091400	16257098	1943	1943	1943	1943	5
608	20230919	091300	16247383	1932	1932	1932	1932	200
609	20230919	091200	15860983	1943	1943	1943	1943	128
610	20230919	091100	15612279	1943	1932	1943	1932	148
611	20230919	091000	15325645	1932	1939	1944	1932	162
612	20230919	090900	15011447	1940	1939	1940	1939	161
613	20230919	090800	14699215	1939	1931	1939	1928	413
614	20230919	090700	13902847	1940	1940	1940	1940	1
615	20230919	090600	13900907	1932	1938	1940	1932	105
616	20230919	090500	13697381	1940	1940	1940	1940	0
617	20230919	090400	13697381	1940	1927	1940	1927	980
618	20230919	090300	11808656	1928	1942	1942	1928	332
619	20230919	090200	11168375	1929	1930	1943	1929	1220
620	20230919	090100	8813446	1931	1932	1932	1931	862
621	20230919	090000	7148481	1933	1932	1935	1932	2943