KissMeData/234100/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	201800	217448482	1918	1918	1918	1918	978
3	20230911	201700	217448482	1918	1918	1918	1918	0
4	20230911	201600	217448482	1918	1918	1918	1918	0
5	20230911	201500	217448482	1918	1918	1918	1918	0
6	20230911	201400	217448482	1918	1918	1918	1918	0
7	20230911	201300	217448482	1918	1918	1918	1918	0
8	20230911	201200	217448482	1918	1918	1918	1918	0
9	20230911	201100	217448482	1918	1918	1918	1918	0
10	20230911	201000	217448482	1918	1918	1918	1918	0
11	20230911	200900	217448482	1918	1918	1918	1918	0
12	20230911	200800	217448482	1918	1918	1918	1918	0
13	20230911	200700	217448482	1918	1918	1918	1918	0
14	20230911	200600	217448482	1918	1918	1918	1918	0
15	20230911	200500	217448482	1918	1918	1918	1918	0
16	20230911	200400	217448482	1918	1918	1918	1918	0
17	20230911	200300	217448482	1918	1918	1918	1918	0
18	20230911	200200	217448482	1918	1918	1918	1918	0
19	20230911	200100	217448482	1918	1918	1918	1918	0
20	20230911	200000	217448482	1918	1918	1918	1918	0
21	20230911	195900	217448482	1918	1918	1918	1918	0
22	20230911	195800	217448482	1918	1918	1918	1918	0
23	20230911	195700	217448482	1918	1918	1918	1918	0
24	20230911	195600	217448482	1918	1918	1918	1918	0
25	20230911	195500	217448482	1918	1918	1918	1918	0
26	20230911	195400	217448482	1918	1918	1918	1918	0
27	20230911	195300	217448482	1918	1918	1918	1918	0
28	20230911	195200	217448482	1918	1918	1918	1918	0
29	20230911	195100	217448482	1918	1918	1918	1918	0
30	20230911	195000	217448482	1918	1918	1918	1918	0
31	20230911	194900	217448482	1918	1918	1918	1918	0
32	20230911	194800	217448482	1918	1918	1918	1918	978
33	20230911	194700	217448482	1918	1918	1918	1918	0
34	20230911	194600	217448482	1918	1918	1918	1918	0
35	20230911	194500	217448482	1918	1918	1918	1918	0
36	20230911	194400	217448482	1918	1918	1918	1918	0
37	20230911	194300	217448482	1918	1918	1918	1918	0
38	20230911	194200	217448482	1918	1918	1918	1918	0
39	20230911	194100	217448482	1918	1918	1918	1918	0
40	20230911	194000	217448482	1918	1918	1918	1918	0
41	20230911	193900	217448482	1918	1918	1918	1918	0
42	20230911	193800	217448482	1918	1918	1918	1918	0
43	20230911	193700	217448482	1918	1918	1918	1918	0
44	20230911	193600	217448482	1918	1918	1918	1918	0
45	20230911	193500	217448482	1918	1918	1918	1918	0
46	20230911	193400	217448482	1918	1918	1918	1918	0
47	20230911	193300	217448482	1918	1918	1918	1918	0
48	20230911	193200	217448482	1918	1918	1918	1918	0
49	20230911	193100	217448482	1918	1918	1918	1918	0
50	20230911	193000	217448482	1918	1918	1918	1918	0
51	20230911	192900	217448482	1918	1918	1918	1918	0
52	20230911	192800	217448482	1918	1918	1918	1918	0
53	20230911	192700	217448482	1918	1918	1918	1918	0
54	20230911	192600	217448482	1918	1918	1918	1918	0
55	20230911	192500	217448482	1918	1918	1918	1918	0
56	20230911	192400	217448482	1918	1918	1918	1918	0
57	20230911	192300	217448482	1918	1918	1918	1918	0
58	20230911	192200	217448482	1918	1918	1918	1918	0
59	20230911	192100	217448482	1918	1918	1918	1918	0
60	20230911	192000	217448482	1918	1918	1918	1918	0
61	20230911	191900	217448482	1918	1918	1918	1918	0
62	20230911	191800	217448482	1918	1918	1918	1918	978
63	20230911	191700	217448482	1918	1918	1918	1918	0
64	20230911	191600	217448482	1918	1918	1918	1918	0
65	20230911	191500	217448482	1918	1918	1918	1918	0
66	20230911	191400	217448482	1918	1918	1918	1918	0
67	20230911	191300	217448482	1918	1918	1918	1918	0
68	20230911	191200	217448482	1918	1918	1918	1918	0
69	20230911	191100	217448482	1918	1918	1918	1918	0
70	20230911	191000	217448482	1918	1918	1918	1918	0
71	20230911	190900	217448482	1918	1918	1918	1918	0
72	20230911	190800	217448482	1918	1918	1918	1918	0
73	20230911	190700	217448482	1918	1918	1918	1918	0
74	20230911	190600	217448482	1918	1918	1918	1918	0
75	20230911	190500	217448482	1918	1918	1918	1918	0
76	20230911	190400	217448482	1918	1918	1918	1918	0
77	20230911	190300	217448482	1918	1918	1918	1918	0
78	20230911	190200	217448482	1918	1918	1918	1918	0
79	20230911	190100	217448482	1918	1918	1918	1918	0
80	20230911	190000	217448482	1918	1918	1918	1918	0
81	20230911	185900	217448482	1918	1918	1918	1918	0
82	20230911	185800	217448482	1918	1918	1918	1918	0
83	20230911	185700	217448482	1918	1918	1918	1918	0
84	20230911	185600	217448482	1918	1918	1918	1918	0
85	20230911	185500	217448482	1918	1918	1918	1918	0
86	20230911	185400	217448482	1918	1918	1918	1918	0
87	20230911	185300	217448482	1918	1918	1918	1918	0
88	20230911	185200	217448482	1918	1918	1918	1918	0
89	20230911	185100	217448482	1918	1918	1918	1918	0
90	20230911	185000	217448482	1918	1918	1918	1918	0
91	20230911	184900	217448482	1918	1918	1918	1918	0
92	20230911	184800	217448482	1918	1918	1918	1918	978
93	20230911	184700	217448482	1918	1918	1918	1918	0
94	20230911	184600	217448482	1918	1918	1918	1918	0
95	20230911	184500	217448482	1918	1918	1918	1918	0
96	20230911	184400	217448482	1918	1918	1918	1918	0
97	20230911	184300	217448482	1918	1918	1918	1918	0
98	20230911	184200	217448482	1918	1918	1918	1918	0
99	20230911	184100	217448482	1918	1918	1918	1918	0
100	20230911	184000	217448482	1918	1918	1918	1918	0
101	20230911	183900	217448482	1918	1918	1918	1918	0
102	20230911	183800	217448482	1918	1918	1918	1918	0
103	20230911	183700	217448482	1918	1918	1918	1918	0
104	20230911	183600	217448482	1918	1918	1918	1918	0
105	20230911	183500	217448482	1918	1918	1918	1918	0
106	20230911	183400	217448482	1918	1918	1918	1918	0
107	20230911	183300	217448482	1918	1918	1918	1918	0
108	20230911	183200	217448482	1918	1918	1918	1918	0
109	20230911	183100	217448482	1918	1918	1918	1918	0
110	20230911	183000	217448482	1918	1918	1918	1918	0
111	20230911	182900	217448482	1918	1918	1918	1918	0
112	20230911	182800	217448482	1918	1918	1918	1918	0
113	20230911	182700	217448482	1918	1918	1918	1918	0
114	20230911	182600	217448482	1918	1918	1918	1918	0
115	20230911	182500	217448482	1918	1918	1918	1918	0
116	20230911	182400	217448482	1918	1918	1918	1918	0
117	20230911	182300	217448482	1918	1918	1918	1918	0
118	20230911	182200	217448482	1918	1918	1918	1918	0
119	20230911	182100	217448482	1918	1918	1918	1918	0
120	20230911	182000	217448482	1918	1918	1918	1918	0
121	20230911	181900	217448482	1918	1918	1918	1918	0
122	20230911	181800	217448482	1918	1918	1918	1918	978
123	20230911	181700	217448482	1918	1918	1918	1918	0
124	20230911	181600	217448482	1918	1918	1918	1918	0
125	20230911	181500	217448482	1918	1918	1918	1918	0
126	20230911	181400	217448482	1918	1918	1918	1918	0
127	20230911	181300	217448482	1918	1918	1918	1918	0
128	20230911	181200	217448482	1918	1918	1918	1918	0
129	20230911	181100	217448482	1918	1918	1918	1918	0
130	20230911	181000	217448482	1918	1918	1918	1918	0
131	20230911	180900	217448482	1918	1918	1918	1918	0
132	20230911	180800	217448482	1918	1918	1918	1918	0
133	20230911	180700	217448482	1918	1918	1918	1918	0
134	20230911	180600	217448482	1918	1918	1918	1918	0
135	20230911	180500	217448482	1918	1918	1918	1918	0
136	20230911	180400	217448482	1918	1918	1918	1918	0
137	20230911	180300	217448482	1918	1918	1918	1918	0
138	20230911	180200	217448482	1918	1918	1918	1918	0
139	20230911	180100	217448482	1918	1918	1918	1918	0
140	20230911	180000	217448482	1918	1918	1918	1918	0
141	20230911	175900	217448482	1918	1918	1918	1918	0
142	20230911	175800	217448482	1918	1918	1918	1918	0
143	20230911	175700	217448482	1918	1918	1918	1918	0
144	20230911	175600	217448482	1918	1918	1918	1918	0
145	20230911	175500	217448482	1918	1918	1918	1918	0
146	20230911	175400	217448482	1918	1918	1918	1918	0
147	20230911	175300	217448482	1918	1918	1918	1918	0
148	20230911	175200	217448482	1918	1918	1918	1918	0
149	20230911	175100	217448482	1918	1918	1918	1918	0
150	20230911	175000	217448482	1918	1918	1918	1918	0
151	20230911	174900	217448482	1918	1918	1918	1918	0
152	20230911	174800	217448482	1918	1918	1918	1918	978
153	20230911	174700	217448482	1918	1918	1918	1918	0
154	20230911	174600	217448482	1918	1918	1918	1918	0
155	20230911	174500	217448482	1918	1918	1918	1918	0
156	20230911	174400	217448482	1918	1918	1918	1918	0
157	20230911	174300	217448482	1918	1918	1918	1918	0
158	20230911	174200	217448482	1918	1918	1918	1918	0
159	20230911	174100	217448482	1918	1918	1918	1918	0
160	20230911	174000	217448482	1918	1918	1918	1918	0
161	20230911	173900	217448482	1918	1918	1918	1918	0
162	20230911	173800	217448482	1918	1918	1918	1918	0
163	20230911	173700	217448482	1918	1918	1918	1918	0
164	20230911	173600	217448482	1918	1918	1918	1918	0
165	20230911	173500	217448482	1918	1918	1918	1918	0
166	20230911	173400	217448482	1918	1918	1918	1918	0
167	20230911	173300	217448482	1918	1918	1918	1918	0
168	20230911	173200	217448482	1918	1918	1918	1918	0
169	20230911	173100	217448482	1918	1918	1918	1918	0
170	20230911	173000	217448482	1918	1918	1918	1918	0
171	20230911	172900	217448482	1918	1918	1918	1918	0
172	20230911	172800	217448482	1918	1918	1918	1918	0
173	20230911	172700	217448482	1918	1918	1918	1918	0
174	20230911	172600	217448482	1918	1918	1918	1918	0
175	20230911	172500	217448482	1918	1918	1918	1918	0
176	20230911	172400	217448482	1918	1918	1918	1918	0
177	20230911	172300	217448482	1918	1918	1918	1918	0
178	20230911	172200	217448482	1918	1918	1918	1918	0
179	20230911	172100	217448482	1918	1918	1918	1918	0
180	20230911	172000	217448482	1918	1918	1918	1918	0
181	20230911	171900	217448482	1918	1918	1918	1918	0
182	20230911	171800	217448482	1918	1918	1918	1918	978
183	20230911	171700	217448482	1918	1918	1918	1918	0
184	20230911	171600	217448482	1918	1918	1918	1918	0
185	20230911	171500	217448482	1918	1918	1918	1918	0
186	20230911	171400	217448482	1918	1918	1918	1918	0
187	20230911	171300	217448482	1918	1918	1918	1918	0
188	20230911	171200	217448482	1918	1918	1918	1918	0
189	20230911	171100	217448482	1918	1918	1918	1918	0
190	20230911	171000	217448482	1918	1918	1918	1918	0
191	20230911	170900	217448482	1918	1918	1918	1918	0
192	20230911	170800	217448482	1918	1918	1918	1918	0
193	20230911	170700	217448482	1918	1918	1918	1918	0
194	20230911	170600	217448482	1918	1918	1918	1918	0
195	20230911	170500	217448482	1918	1918	1918	1918	0
196	20230911	170400	217448482	1918	1918	1918	1918	0
197	20230911	170300	217448482	1918	1918	1918	1918	0
198	20230911	170200	217448482	1918	1918	1918	1918	0
199	20230911	170100	217448482	1918	1918	1918	1918	0
200	20230911	170000	217448482	1918	1918	1918	1918	0
201	20230911	165900	217448482	1918	1918	1918	1918	0
202	20230911	165800	217448482	1918	1918	1918	1918	0
203	20230911	165700	217448482	1918	1918	1918	1918	0
204	20230911	165600	217448482	1918	1918	1918	1918	0
205	20230911	165500	217448482	1918	1918	1918	1918	0
206	20230911	165400	217448482	1918	1918	1918	1918	0
207	20230911	165300	217448482	1918	1918	1918	1918	0
208	20230911	165200	217448482	1918	1918	1918	1918	0
209	20230911	165100	217448482	1918	1918	1918	1918	0
210	20230911	165000	217448482	1918	1918	1918	1918	0
211	20230911	164900	217448482	1918	1918	1918	1918	0
212	20230911	164800	217448482	1918	1918	1918	1918	978
213	20230911	164700	217448482	1918	1918	1918	1918	0
214	20230911	164600	217448482	1918	1918	1918	1918	0
215	20230911	164500	217448482	1918	1918	1918	1918	0
216	20230911	164400	217448482	1918	1918	1918	1918	0
217	20230911	164300	217448482	1918	1918	1918	1918	0
218	20230911	164200	217448482	1918	1918	1918	1918	0
219	20230911	164100	217448482	1918	1918	1918	1918	0
220	20230911	164000	217448482	1918	1918	1918	1918	0
221	20230911	163900	217448482	1918	1918	1918	1918	0
222	20230911	163800	217448482	1918	1918	1918	1918	0
223	20230911	163700	217448482	1918	1918	1918	1918	0
224	20230911	163600	217448482	1918	1918	1918	1918	0
225	20230911	163500	217448482	1918	1918	1918	1918	0
226	20230911	163400	217448482	1918	1918	1918	1918	0
227	20230911	163300	217448482	1918	1918	1918	1918	0
228	20230911	163200	217448482	1918	1918	1918	1918	0
229	20230911	163100	217448482	1918	1918	1918	1918	0
230	20230911	163000	217448482	1918	1918	1918	1918	0
231	20230911	162900	217448482	1918	1918	1918	1918	0
232	20230911	162800	217448482	1918	1918	1918	1918	0
233	20230911	162700	217448482	1918	1918	1918	1918	0
234	20230911	162600	217448482	1918	1918	1918	1918	0
235	20230911	162500	217448482	1918	1918	1918	1918	0
236	20230911	162400	217448482	1918	1918	1918	1918	0
237	20230911	162300	217448482	1918	1918	1918	1918	0
238	20230911	162200	217448482	1918	1918	1918	1918	0
239	20230911	162100	217448482	1918	1918	1918	1918	0
240	20230911	162000	217448482	1918	1918	1918	1918	0
241	20230911	161900	217448482	1918	1918	1918	1918	0
242	20230911	161800	217448482	1918	1918	1918	1918	978
243	20230911	161700	217448482	1918	1918	1918	1918	0
244	20230911	161600	217448482	1918	1918	1918	1918	0
245	20230911	161500	217448482	1918	1918	1918	1918	0
246	20230911	161400	217448482	1918	1918	1918	1918	0
247	20230911	161300	217448482	1918	1918	1918	1918	0
248	20230911	161200	217448482	1918	1918	1918	1918	0
249	20230911	161100	217448482	1918	1918	1918	1918	0
250	20230911	161000	217448482	1918	1918	1918	1918	0
251	20230911	160900	217448482	1918	1918	1918	1918	0
252	20230911	160800	217448482	1918	1918	1918	1918	0
253	20230911	160700	217448482	1918	1918	1918	1918	0
254	20230911	160600	217448482	1918	1918	1918	1918	0
255	20230911	160500	217448482	1918	1918	1918	1918	0
256	20230911	160400	217448482	1918	1918	1918	1918	0
257	20230911	160300	217448482	1918	1918	1918	1918	0
258	20230911	160200	217448482	1918	1918	1918	1918	0
259	20230911	160100	217448482	1918	1918	1918	1918	0
260	20230911	160000	217448482	1918	1918	1918	1918	0
261	20230911	155900	217448482	1918	1918	1918	1918	0
262	20230911	155800	217448482	1918	1918	1918	1918	0
263	20230911	155700	217448482	1918	1918	1918	1918	0
264	20230911	155600	217448482	1918	1918	1918	1918	0
265	20230911	155500	217448482	1918	1918	1918	1918	0
266	20230911	155400	217448482	1918	1918	1918	1918	0
267	20230911	155300	217448482	1918	1918	1918	1918	0
268	20230911	155200	217448482	1918	1918	1918	1918	0
269	20230911	155100	217448482	1918	1918	1918	1918	0
270	20230911	155000	217448482	1918	1918	1918	1918	0
271	20230911	154900	217448482	1918	1918	1918	1918	0
272	20230911	154800	217448482	1918	1918	1918	1918	978
273	20230911	154700	217448482	1918	1918	1918	1918	0
274	20230911	154600	217448482	1918	1918	1918	1918	0
275	20230911	154500	217448482	1918	1918	1918	1918	0
276	20230911	154400	217448482	1918	1918	1918	1918	0
277	20230911	154300	217448482	1918	1918	1918	1918	0
278	20230911	154200	217448482	1918	1918	1918	1918	0
279	20230911	154100	217448482	1918	1918	1918	1918	0
280	20230911	154000	217448482	1918	1918	1918	1918	0
281	20230911	153900	217448482	1918	1918	1918	1918	0
282	20230911	153800	217448482	1918	1918	1918	1918	0
283	20230911	153700	217448482	1918	1918	1918	1918	0
284	20230911	153600	217448482	1918	1918	1918	1918	0
285	20230911	153500	217448482	1918	1918	1918	1918	0
286	20230911	153400	217448482	1918	1918	1918	1918	0
287	20230911	153300	217448482	1918	1918	1918	1918	0
288	20230911	153200	217448482	1918	1918	1918	1918	0
289	20230911	153100	217448482	1918	1918	1918	1918	0
290	20230911	153000	217448482	1918	1918	1918	1918	978
291	20230911	152900	215572678	1921	1921	1921	1921	0
292	20230911	152800	215572678	1921	1921	1921	1921	0
293	20230911	152700	215572678	1921	1921	1921	1921	0
294	20230911	152600	215572678	1921	1921	1921	1921	0
295	20230911	152500	215572678	1921	1921	1921	1921	0
296	20230911	152400	215572678	1921	1921	1921	1921	0
297	20230911	152300	215572678	1921	1921	1921	1921	0
298	20230911	152200	215572678	1921	1921	1921	1921	0
299	20230911	152100	215572678	1921	1921	1921	1921	0
300	20230911	152000	215572678	1921	1921	1921	1921	0
301	20230911	151900	215572678	1921	1905	1921	1905	1001
302	20230911	151800	213665757	1922	1922	1922	1922	1
303	20230911	151700	213663835	1905	1909	1924	1905	728
304	20230911	151600	212275661	1905	1905	1905	1905	1000
305	20230911	151500	210370661	1909	1907	1909	1905	1507
306	20230911	151400	207497794	1907	1908	1908	1907	500
307	20230911	151300	206544282	1909	1909	1909	1909	9
308	20230911	151200	206527101	1909	1909	1909	1909	1761
309	20230911	151100	203165352	1909	1909	1909	1909	300
310	20230911	151000	202592652	1909	1909	1909	1909	0
311	20230911	150900	202592652	1909	1909	1909	1909	0
312	20230911	150800	202592652	1909	1909	1909	1909	9
313	20230911	150700	202575471	1908	1908	1908	1908	0
314	20230911	150600	202575471	1908	1908	1908	1908	0
315	20230911	150500	202575471	1908	1908	1908	1908	8
316	20230911	150400	202560207	1907	1907	1907	1907	0
317	20230911	150300	202560207	1907	1907	1907	1907	0
318	20230911	150200	202560207	1907	1907	1907	1907	0
319	20230911	150100	202560207	1907	1907	1907	1907	104
320	20230911	150000	202361879	1907	1907	1907	1907	0
321	20230911	145900	202361879	1907	1907	1907	1907	0
322	20230911	145800	202361879	1907	1907	1907	1907	1
323	20230911	145700	202359972	1914	1905	1914	1905	1423
324	20230911	145600	199643702	1906	1912	1912	1906	19531
325	20230911	145500	162391485	1913	1910	1913	1910	3
326	20230911	145400	162385752	1909	1912	1912	1909	1240
327	20230911	145300	160017625	1911	1911	1911	1911	238
328	20230911	145200	159562807	1911	1911	1911	1911	20
329	20230911	145100	159524587	1911	1911	1911	1911	649
330	20230911	145000	158284348	1912	1912	1912	1912	40
331	20230911	144900	158207868	1912	1912	1912	1912	0
332	20230911	144800	158207868	1912	1912	1912	1912	0
333	20230911	144700	158207868	1912	1912	1912	1912	5
334	20230911	144600	158198308	1910	1910	1910	1910	0
335	20230911	144500	158198308	1910	1910	1910	1910	0
336	20230911	144400	158198308	1910	1910	1910	1910	23
337	20230911	144300	158154378	1910	1910	1910	1910	656
338	20230911	144200	156901418	1910	1911	1911	1910	891
339	20230911	144100	155199590	1911	1911	1911	1910	1093
340	20230911	144000	153111465	1912	1912	1912	1912	5
341	20230911	143900	153101905	1912	1912	1912	1911	312
342	20230911	143800	152505661	1912	1912	1912	1912	260
343	20230911	143700	152008541	1912	1912	1912	1911	32
344	20230911	143600	151947370	1913	1913	1913	1911	463
345	20230911	143500	151062365	1913	1913	1913	1913	5
346	20230911	143400	151052800	1913	1913	1913	1913	7
347	20230911	143300	151039409	1913	1913	1913	1913	1
348	20230911	143200	151037496	1914	1914	1914	1914	1
349	20230911	143100	151035582	1911	1911	1911	1911	0
350	20230911	143000	151035582	1911	1911	1911	1911	0
351	20230911	142900	151035582	1911	1911	1911	1911	0
352	20230911	142800	151035582	1911	1911	1911	1911	200
353	20230911	142700	150653382	1911	1911	1911	1911	773
354	20230911	142600	149176179	1913	1912	1913	1912	275
355	20230911	142500	148650374	1913	1913	1913	1913	438
356	20230911	142400	147812480	1914	1914	1914	1914	383
357	20230911	142300	147079418	1917	1917	1917	1917	1
358	20230911	142200	147077501	1914	1914	1914	1914	0
359	20230911	142100	147077501	1914	1914	1914	1914	27
360	20230911	142000	147025823	1915	1916	1916	1915	173
361	20230911	141900	146694459	1920	1920	1920	1920	0
362	20230911	141800	146694459	1920	1920	1920	1920	0
363	20230911	141700	146694459	1920	1920	1920	1920	0
364	20230911	141600	146694459	1920	1920	1920	1920	0
365	20230911	141500	146694459	1920	1920	1920	1920	0
366	20230911	141400	146694459	1920	1920	1920	1920	0
367	20230911	141300	146694459	1920	1920	1920	1920	0
368	20230911	141200	146694459	1920	1920	1920	1920	0
369	20230911	141100	146694459	1920	1917	1920	1916	2002
370	20230911	141000	142858342	1917	1918	1918	1917	606
371	20230911	140900	141696199	1919	1920	1920	1919	649
372	20230911	140800	140450522	1920	1920	1920	1920	0
373	20230911	140700	140450522	1920	1920	1920	1920	0
374	20230911	140600	140450522	1920	1921	1921	1920	714
375	20230911	140500	139079631	1920	1920	1920	1920	0
376	20230911	140400	139079631	1920	1920	1920	1920	300
377	20230911	140300	138503631	1920	1920	1920	1920	0
378	20230911	140200	138503631	1920	1920	1920	1920	0
379	20230911	140100	138503631	1920	1920	1920	1920	0
380	20230911	140000	138503631	1920	1920	1920	1920	0
381	20230911	135900	138503631	1920	1920	1920	1920	0
382	20230911	135800	138503631	1920	1920	1920	1920	45
383	20230911	135700	138417231	1920	1920	1920	1920	49
384	20230911	135600	138323151	1920	1920	1920	1920	0
385	20230911	135500	138323151	1920	1920	1920	1920	0
386	20230911	135400	138323151	1920	1920	1920	1920	2
387	20230911	135300	138319311	1926	1925	1926	1925	8
388	20230911	135200	138303907	1920	1920	1920	1920	0
389	20230911	135100	138303907	1920	1920	1920	1920	0
390	20230911	135000	138303907	1920	1920	1920	1920	0
391	20230911	134900	138303907	1920	1920	1920	1920	0
392	20230911	134800	138303907	1920	1920	1920	1920	1000
393	20230911	134700	136383907	1920	1920	1920	1920	0
394	20230911	134600	136383907	1920	1920	1920	1920	0
395	20230911	134500	136383907	1920	1920	1920	1920	0
396	20230911	134400	136383907	1920	1920	1920	1920	0
397	20230911	134300	136383907	1920	1920	1920	1920	0
398	20230911	134200	136383907	1920	1920	1920	1920	0
399	20230911	134100	136383907	1920	1920	1920	1920	0
400	20230911	134000	136383907	1920	1920	1920	1920	0
401	20230911	133900	136383907	1920	1920	1920	1920	1265
402	20230911	133800	133955107	1920	1920	1920	1920	0
403	20230911	133700	133955107	1920	1920	1920	1920	0
404	20230911	133600	133955107	1920	1919	1920	1919	4216
405	20230911	133500	125860423	1919	1919	1919	1919	2
406	20230911	133400	125856585	1919	1919	1919	1919	50
407	20230911	133300	125760635	1919	1919	1919	1919	3
408	20230911	133200	125754878	1919	1919	1919	1919	1709
409	20230911	133100	122475307	1919	1919	1919	1919	500
410	20230911	133000	121515807	1920	1920	1920	1920	1202
411	20230911	132900	119207967	1920	1920	1920	1920	0
412	20230911	132800	119207967	1920	1920	1920	1920	1622
413	20230911	132700	116093727	1920	1920	1920	1920	0
414	20230911	132600	116093727	1920	1920	1920	1920	0
415	20230911	132500	116093727	1920	1920	1920	1920	0
416	20230911	132400	116093727	1920	1920	1920	1920	0
417	20230911	132300	116093727	1920	1920	1920	1920	0
418	20230911	132200	116093727	1920	1920	1920	1920	0
419	20230911	132100	116093727	1920	1920	1920	1920	772
420	20230911	132000	114611487	1927	1927	1927	1927	0
421	20230911	131900	114611487	1927	1927	1927	1927	10
422	20230911	131800	114592217	1920	1920	1920	1920	0
423	20230911	131700	114592217	1920	1920	1920	1920	0
424	20230911	131600	114592217	1920	1920	1920	1920	0
425	20230911	131500	114592217	1920	1920	1920	1920	8
426	20230911	131400	114576857	1928	1928	1928	1928	0
427	20230911	131300	114576857	1928	1928	1928	1928	0
428	20230911	131200	114576857	1928	1928	1928	1928	0
429	20230911	131100	114576857	1928	1928	1928	1928	0
430	20230911	131000	114576857	1928	1928	1928	1928	25
431	20230911	130900	114528657	1928	1928	1928	1928	1
432	20230911	130800	114526729	1920	1923	1923	1920	2741
433	20230911	130700	109258162	1925	1925	1925	1925	0
434	20230911	130600	109258162	1925	1925	1925	1925	0
435	20230911	130500	109258162	1925	1925	1925	1925	10
436	20230911	130400	109238912	1924	1924	1924	1924	0
437	20230911	130300	109238912	1924	1924	1924	1924	0
438	20230911	130200	109238912	1924	1924	1924	1924	0
439	20230911	130100	109238912	1924	1924	1924	1924	108
440	20230911	130000	109031120	1929	1929	1929	1929	20
441	20230911	125900	108992540	1924	1924	1928	1924	4006
442	20230911	125800	101284936	1928	1928	1928	1928	0
443	20230911	125700	101284936	1928	1928	1928	1928	0
444	20230911	125600	101284936	1928	1928	1928	1928	0
445	20230911	125500	101284936	1928	1928	1928	1928	0
446	20230911	125400	101284936	1928	1928	1928	1928	21
447	20230911	125300	101244448	1929	1929	1929	1929	0
448	20230911	125200	101244448	1929	1929	1929	1929	0
449	20230911	125100	101244448	1929	1929	1929	1929	0
450	20230911	125000	101244448	1929	1929	1929	1929	8
451	20230911	124900	101229016	1928	1924	1928	1924	32
452	20230911	124800	101167424	1929	1929	1929	1929	13
453	20230911	124700	101142347	1924	1924	1924	1924	0
454	20230911	124600	101142347	1924	1924	1924	1924	28
455	20230911	124500	101088475	1923	1923	1923	1923	0
456	20230911	124400	101088475	1923	1923	1923	1923	0
457	20230911	124300	101088475	1923	1923	1923	1923	0
458	20230911	124200	101088475	1923	1923	1923	1923	0
459	20230911	124100	101088475	1923	1923	1923	1923	8
460	20230911	124000	101073091	1929	1929	1929	1929	1
461	20230911	123900	101071162	1923	1923	1923	1923	0
462	20230911	123800	101071162	1923	1923	1923	1923	6
463	20230911	123700	101059624	1923	1923	1923	1923	0
464	20230911	123600	101059624	1923	1923	1923	1923	0
465	20230911	123500	101059624	1923	1923	1923	1923	70
466	20230911	123400	100925014	1923	1923	1923	1923	0
467	20230911	123300	100925014	1923	1923	1923	1923	0
468	20230911	123200	100925014	1923	1923	1923	1923	18
469	20230911	123100	100890400	1923	1923	1923	1923	0
470	20230911	123000	100890400	1923	1923	1923	1923	0
471	20230911	122900	100890400	1923	1923	1923	1923	691
472	20230911	122800	99561607	1923	1923	1923	1923	0
473	20230911	122700	99561607	1923	1923	1923	1923	0
474	20230911	122600	99561607	1923	1923	1923	1923	0
475	20230911	122500	99561607	1923	1923	1923	1923	0
476	20230911	122400	99561607	1923	1923	1923	1923	0
477	20230911	122300	99561607	1923	1923	1923	1923	5
478	20230911	122200	99551992	1928	1928	1928	1928	10
479	20230911	122100	99532712	1929	1929	1929	1929	0
480	20230911	122000	99532712	1929	1929	1929	1929	0
481	20230911	121900	99532712	1929	1929	1929	1929	0
482	20230911	121800	99532712	1929	1929	1929	1929	0
483	20230911	121700	99532712	1929	1929	1929	1929	0
484	20230911	121600	99532712	1929	1929	1929	1929	1
485	20230911	121500	99530783	1926	1926	1926	1926	0
486	20230911	121400	99530783	1926	1926	1926	1926	1049
487	20230911	121300	97510409	1924	1924	1924	1924	1615
488	20230911	121200	94403149	1924	1924	1924	1924	0
489	20230911	121100	94403149	1924	1924	1924	1924	0
490	20230911	121000	94403149	1924	1924	1924	1924	20
491	20230911	120900	94364669	1924	1924	1924	1924	0
492	20230911	120800	94364669	1924	1924	1924	1924	0
493	20230911	120700	94364669	1924	1924	1924	1924	0
494	20230911	120600	94364669	1924	1924	1924	1924	0
495	20230911	120500	94364669	1924	1924	1924	1924	0
496	20230911	120400	94364669	1924	1924	1924	1924	0
497	20230911	120300	94364669	1924	1924	1924	1924	1
498	20230911	120200	94362745	1922	1924	1924	1922	130
499	20230911	120100	94112805	1924	1924	1924	1924	0
500	20230911	120000	94112805	1924	1924	1924	1924	0
501	20230911	115900	94112805	1924	1924	1924	1924	201
502	20230911	115800	93726081	1924	1924	1924	1924	0
503	20230911	115700	93726081	1924	1924	1924	1924	116
504	20230911	115600	93502897	1924	1924	1924	1924	1
505	20230911	115500	93500973	1924	1924	1924	1924	4
506	20230911	115400	93493277	1924	1924	1924	1924	0
507	20230911	115300	93493277	1924	1924	1924	1924	51
508	20230911	115200	93395153	1921	1921	1921	1921	0
509	20230911	115100	93395153	1921	1921	1921	1921	1500
510	20230911	115000	90513653	1921	1921	1921	1921	0
511	20230911	114900	90513653	1921	1921	1921	1921	754
512	20230911	114800	89065219	1921	1921	1921	1921	0
513	20230911	114700	89065219	1921	1921	1921	1921	100
514	20230911	114600	88873119	1921	1921	1921	1921	0
515	20230911	114500	88873119	1921	1921	1921	1921	0
516	20230911	114400	88873119	1921	1921	1921	1921	20
517	20230911	114300	88834699	1921	1921	1921	1921	0
518	20230911	114200	88834699	1921	1921	1921	1921	0
519	20230911	114100	88834699	1921	1921	1921	1921	0
520	20230911	114000	88834699	1921	1921	1921	1921	41
521	20230911	113900	88755938	1921	1921	1921	1921	0
522	20230911	113800	88755938	1921	1921	1921	1921	0
523	20230911	113700	88755938	1921	1921	1921	1921	0
524	20230911	113600	88755938	1921	1921	1921	1921	0
525	20230911	113500	88755938	1921	1921	1921	1921	0
526	20230911	113400	88755938	1921	1921	1921	1921	0
527	20230911	113300	88755938	1921	1921	1921	1921	0
528	20230911	113200	88755938	1921	1920	1921	1920	2
529	20230911	113100	88752097	1920	1920	1920	1920	1
530	20230911	113000	88750177	1921	1921	1921	1921	0
531	20230911	112900	88750177	1921	1921	1921	1921	0
532	20230911	112800	88750177	1921	1921	1921	1921	581
533	20230911	112700	87634076	1921	1921	1921	1921	0
534	20230911	112600	87634076	1921	1921	1921	1921	0
535	20230911	112500	87634076	1921	1921	1921	1921	0
536	20230911	112400	87634076	1921	1921	1921	1921	0
537	20230911	112300	87634076	1921	1921	1921	1921	0
538	20230911	112200	87634076	1921	1921	1921	1921	0
539	20230911	112100	87634076	1921	1921	1921	1921	0
540	20230911	112000	87634076	1921	1917	1921	1917	19
541	20230911	111900	87597649	1921	1921	1921	1921	0
542	20230911	111800	87597649	1921	1921	1921	1921	0
543	20230911	111700	87597649	1921	1921	1921	1921	0
544	20230911	111600	87597649	1921	1921	1921	1921	0
545	20230911	111500	87597649	1921	1921	1921	1921	3
546	20230911	111400	87591886	1921	1921	1921	1921	0
547	20230911	111300	87591886	1921	1921	1921	1921	0
548	20230911	111200	87591886	1921	1921	1921	1921	111
549	20230911	111100	87378655	1924	1924	1924	1924	0
550	20230911	111000	87378655	1924	1924	1924	1924	0
551	20230911	110900	87378655	1924	1924	1924	1924	0
552	20230911	110800	87378655	1924	1924	1924	1924	0
553	20230911	110700	87378655	1924	1924	1924	1924	0
554	20230911	110600	87378655	1924	1924	1924	1924	0
555	20230911	110500	87378655	1924	1924	1924	1924	0
556	20230911	110400	87378655	1924	1924	1924	1924	0
557	20230911	110300	87378655	1924	1924	1924	1924	0
558	20230911	110200	87378655	1924	1924	1924	1924	0
559	20230911	110100	87378655	1924	1924	1924	1924	0
560	20230911	110000	87378655	1924	1924	1924	1924	0
561	20230911	105900	87378655	1924	1924	1924	1924	235
562	20230911	105800	86926515	1924	1924	1924	1924	0
563	20230911	105700	86926515	1924	1924	1924	1924	2
564	20230911	105600	86922667	1925	1925	1925	1925	4
565	20230911	105500	86914967	1924	1925	1925	1924	53
566	20230911	105400	86812943	1925	1925	1925	1925	0
567	20230911	105300	86812943	1925	1925	1925	1925	0
568	20230911	105200	86812943	1925	1925	1925	1925	0
569	20230911	105100	86812943	1925	1925	1925	1925	195
570	20230911	105000	86437568	1925	1925	1925	1925	434
571	20230911	104900	85602118	1916	1920	1920	1916	608
572	20230911	104800	84435118	1916	1916	1916	1916	3
573	20230911	104700	84429370	1920	1916	1920	1916	15114
574	20230911	104600	55444034	1916	1916	1916	1916	0
575	20230911	104500	55444034	1916	1916	1916	1916	0
576	20230911	104400	55444034	1916	1916	1916	1916	0
577	20230911	104300	55444034	1916	1916	1916	1916	0
578	20230911	104200	55444034	1916	1916	1916	1916	0
579	20230911	104100	55444034	1916	1916	1916	1916	4
580	20230911	104000	55436370	1915	1915	1915	1915	220
581	20230911	103900	55015070	1916	1916	1916	1916	18
582	20230911	103800	54980582	1916	1916	1916	1916	0
583	20230911	103700	54980582	1916	1916	1916	1916	0
584	20230911	103600	54980582	1916	1916	1916	1916	7
585	20230911	103500	54967170	1915	1915	1915	1915	0
586	20230911	103400	54967170	1915	1915	1916	1914	117
587	20230911	103300	54743114	1916	1916	1916	1916	0
588	20230911	103200	54743114	1916	1916	1916	1916	0
589	20230911	103100	54743114	1916	1916	1916	1916	0
590	20230911	103000	54743114	1916	1916	1916	1916	5
591	20230911	102900	54733534	1917	1917	1917	1917	3
592	20230911	102800	54727783	1917	1917	1917	1917	0
593	20230911	102700	54727783	1917	1917	1917	1917	6
594	20230911	102600	54716281	1917	1917	1917	1917	20
595	20230911	102500	54677941	1917	1917	1917	1917	0
596	20230911	102400	54677941	1917	1917	1917	1917	0
597	20230911	102300	54677941	1917	1917	1917	1917	0
598	20230911	102200	54677941	1917	1917	1917	1917	0
599	20230911	102100	54677941	1917	1917	1917	1917	0
600	20230911	102000	54677941	1917	1917	1917	1917	30
601	20230911	101900	54620431	1917	1917	1917	1917	0
602	20230911	101800	54620431	1917	1917	1917	1917	55
603	20230911	101700	54514996	1917	1917	1917	1917	70
604	20230911	101600	54380806	1917	1917	1917	1917	61
605	20230911	101500	54263869	1918	1918	1918	1918	0
606	20230911	101400	54263869	1918	1918	1918	1918	0
607	20230911	101300	54263869	1918	1918	1918	1918	0
608	20230911	101200	54263869	1918	1918	1918	1918	0
609	20230911	101100	54263869	1918	1918	1918	1918	0
610	20230911	101000	54263869	1918	1914	1918	1914	3293
611	20230911	100900	47961063	1913	1913	1913	1913	0
612	20230911	100800	47961063	1913	1913	1913	1913	100
613	20230911	100700	47769763	1914	1914	1914	1914	2
614	20230911	100600	47765935	1914	1914	1914	1914	0
615	20230911	100500	47765935	1914	1914	1914	1914	0
616	20230911	100400	47765935	1914	1914	1914	1914	0
617	20230911	100300	47765935	1914	1914	1914	1914	0
618	20230911	100200	47765935	1914	1914	1914	1914	206
619	20230911	100100	47371651	1914	1915	1915	1914	863
620	20230911	100000	45719143	1915	1916	1916	1915	1274
621	20230911	095900	43279311	1916	1916	1916	1916	0
622	20230911	095800	43279311	1916	1916	1916	1916	0
623	20230911	095700	43279311	1916	1916	1916	1916	0
624	20230911	095600	43279311	1916	1916	1916	1916	0
625	20230911	095500	43279311	1916	1916	1916	1916	0
626	20230911	095400	43279311	1916	1916	1916	1916	2000
627	20230911	095300	39447311	1920	1920	1920	1920	502
628	20230911	095200	38483471	1920	1920	1920	1920	21
629	20230911	095100	38443151	1925	1925	1925	1925	0
630	20230911	095000	38443151	1925	1925	1925	1925	0
631	20230911	094900	38443151	1925	1925	1925	1925	0
632	20230911	094800	38443151	1925	1925	1925	1925	0
633	20230911	094700	38443151	1925	1925	1925	1925	0
634	20230911	094600	38443151	1925	1925	1925	1925	20
635	20230911	094500	38404651	1925	1925	1925	1925	0
636	20230911	094400	38404651	1925	1925	1925	1925	0
637	20230911	094300	38404651	1925	1925	1925	1925	1
638	20230911	094200	38402726	1925	1925	1925	1925	1
639	20230911	094100	38400801	1925	1925	1925	1925	20
640	20230911	094000	38362301	1925	1925	1925	1925	6
641	20230911	093900	38350751	1925	1924	1925	1924	72
642	20230911	093800	38212221	1925	1925	1925	1925	13
643	20230911	093700	38187196	1920	1920	1920	1920	0
644	20230911	093600	38187196	1920	1920	1920	1920	962
645	20230911	093500	36340156	1920	1920	1920	1920	20
646	20230911	093400	36301756	1920	1920	1920	1920	696
647	20230911	093300	34965436	1920	1920	1920	1920	1279
648	20230911	093200	32509756	1919	1919	1919	1919	30
649	20230911	093100	32452186	1919	1919	1919	1919	0
650	20230911	093000	32452186	1919	1919	1919	1919	169
651	20230911	092900	32127875	1919	1919	1919	1919	0
652	20230911	092800	32127875	1919	1919	1919	1919	0
653	20230911	092700	32127875	1919	1919	1919	1919	0
654	20230911	092600	32127875	1919	1919	1919	1919	1
655	20230911	092500	32125956	1919	1919	1919	1919	8
656	20230911	092400	32110604	1919	1913	1919	1913	4148
657	20230911	092300	24160248	1920	1920	1920	1920	0
658	20230911	092200	24160248	1920	1920	1920	1920	0
659	20230911	092100	24160248	1920	1920	1920	1920	0
660	20230911	092000	24160248	1920	1920	1920	1920	0
661	20230911	091900	24160248	1920	1920	1920	1920	0
662	20230911	091800	24160248	1920	1920	1920	1920	2
663	20230911	091700	24156408	1908	1908	1908	1908	3070
664	20230911	091600	18298848	1908	1908	1908	1908	1
665	20230911	091500	18296940	1907	1925	1927	1907	4892
666	20230911	091400	8963232	1911	1914	1914	1911	407
667	20230911	091300	8185154	1928	1927	1928	1927	200
668	20230911	091200	7799654	1929	1929	1929	1929	0
669	20230911	091100	7799654	1929	1931	1931	1929	309
670	20230911	091000	7202993	1932	1932	1932	1932	51
671	20230911	090900	7104461	1933	1933	1933	1933	0
672	20230911	090800	7104461	1933	1933	1933	1933	10
673	20230911	090700	7085131	1935	1935	1935	1935	50
674	20230911	090600	6988381	1935	1911	1935	1908	249
675	20230911	090500	6513229	1908	1908	1908	1908	0
676	20230911	090400	6513229	1908	1913	1913	1908	785
677	20230911	090300	5014194	1940	1940	1940	1940	0
678	20230911	090200	5014194	1940	1940	1940	1940	0
679	20230911	090100	5014194	1940	1940	1940	1940	0
680	20230911	090000	5014194	1940	1907	1940	1907	2615