KissMeData/047770/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	191800	254676242	1946	1946	1946	1946	4713
3	20230908	191700	254676242	1946	1946	1946	1946	0
4	20230908	191600	254676242	1946	1946	1946	1946	0
5	20230908	191500	254676242	1946	1946	1946	1946	0
6	20230908	191400	254676242	1946	1946	1946	1946	0
7	20230908	191300	254676242	1946	1946	1946	1946	0
8	20230908	191200	254676242	1946	1946	1946	1946	0
9	20230908	191100	254676242	1946	1946	1946	1946	0
10	20230908	191000	254676242	1946	1946	1946	1946	0
11	20230908	190900	254676242	1946	1946	1946	1946	0
12	20230908	190800	254676242	1946	1946	1946	1946	0
13	20230908	190700	254676242	1946	1946	1946	1946	0
14	20230908	190600	254676242	1946	1946	1946	1946	0
15	20230908	190500	254676242	1946	1946	1946	1946	0
16	20230908	190400	254676242	1946	1946	1946	1946	0
17	20230908	190300	254676242	1946	1946	1946	1946	0
18	20230908	190200	254676242	1946	1946	1946	1946	0
19	20230908	190100	254676242	1946	1946	1946	1946	0
20	20230908	190000	254676242	1946	1946	1946	1946	0
21	20230908	185900	254676242	1946	1946	1946	1946	0
22	20230908	185800	254676242	1946	1946	1946	1946	0
23	20230908	185700	254676242	1946	1946	1946	1946	0
24	20230908	185600	254676242	1946	1946	1946	1946	0
25	20230908	185500	254676242	1946	1946	1946	1946	0
26	20230908	185400	254676242	1946	1946	1946	1946	0
27	20230908	185300	254676242	1946	1946	1946	1946	0
28	20230908	185200	254676242	1946	1946	1946	1946	0
29	20230908	185100	254676242	1946	1946	1946	1946	0
30	20230908	185000	254676242	1946	1946	1946	1946	0
31	20230908	184900	254676242	1946	1946	1946	1946	0
32	20230908	184800	254676242	1946	1946	1946	1946	4713
33	20230908	184700	254676242	1946	1946	1946	1946	0
34	20230908	184600	254676242	1946	1946	1946	1946	0
35	20230908	184500	254676242	1946	1946	1946	1946	0
36	20230908	184400	254676242	1946	1946	1946	1946	0
37	20230908	184300	254676242	1946	1946	1946	1946	0
38	20230908	184200	254676242	1946	1946	1946	1946	0
39	20230908	184100	254676242	1946	1946	1946	1946	0
40	20230908	184000	254676242	1946	1946	1946	1946	0
41	20230908	183900	254676242	1946	1946	1946	1946	0
42	20230908	183800	254676242	1946	1946	1946	1946	0
43	20230908	183700	254676242	1946	1946	1946	1946	0
44	20230908	183600	254676242	1946	1946	1946	1946	0
45	20230908	183500	254676242	1946	1946	1946	1946	0
46	20230908	183400	254676242	1946	1946	1946	1946	0
47	20230908	183300	254676242	1946	1946	1946	1946	0
48	20230908	183200	254676242	1946	1946	1946	1946	0
49	20230908	183100	254676242	1946	1946	1946	1946	0
50	20230908	183000	254676242	1946	1946	1946	1946	0
51	20230908	182900	254676242	1946	1946	1946	1946	0
52	20230908	182800	254676242	1946	1946	1946	1946	0
53	20230908	182700	254676242	1946	1946	1946	1946	0
54	20230908	182600	254676242	1946	1946	1946	1946	0
55	20230908	182500	254676242	1946	1946	1946	1946	0
56	20230908	182400	254676242	1946	1946	1946	1946	0
57	20230908	182300	254676242	1946	1946	1946	1946	0
58	20230908	182200	254676242	1946	1946	1946	1946	0
59	20230908	182100	254676242	1946	1946	1946	1946	0
60	20230908	182000	254676242	1946	1946	1946	1946	0
61	20230908	181900	254676242	1946	1946	1946	1946	0
62	20230908	181800	254676242	1946	1946	1946	1946	4713
63	20230908	181700	254676242	1946	1946	1946	1946	0
64	20230908	181600	254676242	1946	1946	1946	1946	0
65	20230908	181500	254676242	1946	1946	1946	1946	0
66	20230908	181400	254676242	1946	1946	1946	1946	0
67	20230908	181300	254676242	1946	1946	1946	1946	0
68	20230908	181200	254676242	1946	1946	1946	1946	0
69	20230908	181100	254676242	1946	1946	1946	1946	0
70	20230908	181000	254676242	1946	1946	1946	1946	0
71	20230908	180900	254676242	1946	1946	1946	1946	0
72	20230908	180800	254676242	1946	1946	1946	1946	0
73	20230908	180700	254676242	1946	1946	1946	1946	0
74	20230908	180600	254676242	1946	1946	1946	1946	0
75	20230908	180500	254676242	1946	1946	1946	1946	0
76	20230908	180400	254676242	1946	1946	1946	1946	0
77	20230908	180300	254676242	1946	1946	1946	1946	0
78	20230908	180200	254676242	1946	1946	1946	1946	0
79	20230908	180100	254676242	1946	1946	1946	1946	0
80	20230908	180000	254676242	1946	1946	1946	1946	0
81	20230908	175900	254676242	1946	1946	1946	1946	0
82	20230908	175800	254676242	1946	1946	1946	1946	0
83	20230908	175700	254676242	1946	1946	1946	1946	0
84	20230908	175600	254676242	1946	1946	1946	1946	0
85	20230908	175500	254676242	1946	1946	1946	1946	0
86	20230908	175400	254676242	1946	1946	1946	1946	0
87	20230908	175300	254676242	1946	1946	1946	1946	0
88	20230908	175200	254676242	1946	1946	1946	1946	0
89	20230908	175100	254676242	1946	1946	1946	1946	0
90	20230908	175000	254676242	1946	1946	1946	1946	0
91	20230908	174900	254676242	1946	1946	1946	1946	0
92	20230908	174800	254676242	1946	1946	1946	1946	4713
93	20230908	174700	254676242	1946	1946	1946	1946	0
94	20230908	174600	254676242	1946	1946	1946	1946	0
95	20230908	174500	254676242	1946	1946	1946	1946	0
96	20230908	174400	254676242	1946	1946	1946	1946	0
97	20230908	174300	254676242	1946	1946	1946	1946	0
98	20230908	174200	254676242	1946	1946	1946	1946	0
99	20230908	174100	254676242	1946	1946	1946	1946	0
100	20230908	174000	254676242	1946	1946	1946	1946	0
101	20230908	173900	254676242	1946	1946	1946	1946	0
102	20230908	173800	254676242	1946	1946	1946	1946	0
103	20230908	173700	254676242	1946	1946	1946	1946	0
104	20230908	173600	254676242	1946	1946	1946	1946	0
105	20230908	173500	254676242	1946	1946	1946	1946	0
106	20230908	173400	254676242	1946	1946	1946	1946	0
107	20230908	173300	254676242	1946	1946	1946	1946	0
108	20230908	173200	254676242	1946	1946	1946	1946	0
109	20230908	173100	254676242	1946	1946	1946	1946	0
110	20230908	173000	254676242	1946	1946	1946	1946	0
111	20230908	172900	254676242	1946	1946	1946	1946	0
112	20230908	172800	254676242	1946	1946	1946	1946	0
113	20230908	172700	254676242	1946	1946	1946	1946	0
114	20230908	172600	254676242	1946	1946	1946	1946	0
115	20230908	172500	254676242	1946	1946	1946	1946	0
116	20230908	172400	254676242	1946	1946	1946	1946	0
117	20230908	172300	254676242	1946	1946	1946	1946	0
118	20230908	172200	254676242	1946	1946	1946	1946	0
119	20230908	172100	254676242	1946	1946	1946	1946	0
120	20230908	172000	254676242	1946	1946	1946	1946	0
121	20230908	171900	254676242	1946	1946	1946	1946	0
122	20230908	171800	254676242	1946	1946	1946	1946	4713
123	20230908	171700	254676242	1946	1946	1946	1946	0
124	20230908	171600	254676242	1946	1946	1946	1946	0
125	20230908	171500	254676242	1946	1946	1946	1946	0
126	20230908	171400	254676242	1946	1946	1946	1946	0
127	20230908	171300	254676242	1946	1946	1946	1946	0
128	20230908	171200	254676242	1946	1946	1946	1946	0
129	20230908	171100	254676242	1946	1946	1946	1946	0
130	20230908	171000	254676242	1946	1946	1946	1946	0
131	20230908	170900	254676242	1946	1946	1946	1946	0
132	20230908	170800	254676242	1946	1946	1946	1946	0
133	20230908	170700	254676242	1946	1946	1946	1946	0
134	20230908	170600	254676242	1946	1946	1946	1946	0
135	20230908	170500	254676242	1946	1946	1946	1946	0
136	20230908	170400	254676242	1946	1946	1946	1946	0
137	20230908	170300	254676242	1946	1946	1946	1946	0
138	20230908	170200	254676242	1946	1946	1946	1946	0
139	20230908	170100	254676242	1946	1946	1946	1946	0
140	20230908	170000	254676242	1946	1946	1946	1946	0
141	20230908	165900	254676242	1946	1946	1946	1946	0
142	20230908	165800	254676242	1946	1946	1946	1946	0
143	20230908	165700	254676242	1946	1946	1946	1946	0
144	20230908	165600	254676242	1946	1946	1946	1946	0
145	20230908	165500	254676242	1946	1946	1946	1946	0
146	20230908	165400	254676242	1946	1946	1946	1946	0
147	20230908	165300	254676242	1946	1946	1946	1946	0
148	20230908	165200	254676242	1946	1946	1946	1946	0
149	20230908	165100	254676242	1946	1946	1946	1946	0
150	20230908	165000	254676242	1946	1946	1946	1946	0
151	20230908	164900	254676242	1946	1946	1946	1946	0
152	20230908	164800	254676242	1946	1946	1946	1946	4713
153	20230908	164700	254676242	1946	1946	1946	1946	0
154	20230908	164600	254676242	1946	1946	1946	1946	0
155	20230908	164500	254676242	1946	1946	1946	1946	0
156	20230908	164400	254676242	1946	1946	1946	1946	0
157	20230908	164300	254676242	1946	1946	1946	1946	0
158	20230908	164200	254676242	1946	1946	1946	1946	0
159	20230908	164100	254676242	1946	1946	1946	1946	0
160	20230908	164000	254676242	1946	1946	1946	1946	0
161	20230908	163900	254676242	1946	1946	1946	1946	0
162	20230908	163800	254676242	1946	1946	1946	1946	0
163	20230908	163700	254676242	1946	1946	1946	1946	0
164	20230908	163600	254676242	1946	1946	1946	1946	0
165	20230908	163500	254676242	1946	1946	1946	1946	0
166	20230908	163400	254676242	1946	1946	1946	1946	0
167	20230908	163300	254676242	1946	1946	1946	1946	0
168	20230908	163200	254676242	1946	1946	1946	1946	0
169	20230908	163100	254676242	1946	1946	1946	1946	0
170	20230908	163000	254676242	1946	1946	1946	1946	0
171	20230908	162900	254676242	1946	1946	1946	1946	0
172	20230908	162800	254676242	1946	1946	1946	1946	0
173	20230908	162700	254676242	1946	1946	1946	1946	0
174	20230908	162600	254676242	1946	1946	1946	1946	0
175	20230908	162500	254676242	1946	1946	1946	1946	0
176	20230908	162400	254676242	1946	1946	1946	1946	0
177	20230908	162300	254676242	1946	1946	1946	1946	0
178	20230908	162200	254676242	1946	1946	1946	1946	0
179	20230908	162100	254676242	1946	1946	1946	1946	0
180	20230908	162000	254676242	1946	1946	1946	1946	0
181	20230908	161900	254676242	1946	1946	1946	1946	0
182	20230908	161800	254676242	1946	1946	1946	1946	4713
183	20230908	161700	254676242	1946	1946	1946	1946	0
184	20230908	161600	254676242	1946	1946	1946	1946	0
185	20230908	161500	254676242	1946	1946	1946	1946	0
186	20230908	161400	254676242	1946	1946	1946	1946	0
187	20230908	161300	254676242	1946	1946	1946	1946	0
188	20230908	161200	254676242	1946	1946	1946	1946	0
189	20230908	161100	254676242	1946	1946	1946	1946	0
190	20230908	161000	254676242	1946	1946	1946	1946	0
191	20230908	160900	254676242	1946	1946	1946	1946	0
192	20230908	160800	254676242	1946	1946	1946	1946	0
193	20230908	160700	254676242	1946	1946	1946	1946	0
194	20230908	160600	254676242	1946	1946	1946	1946	0
195	20230908	160500	254676242	1946	1946	1946	1946	0
196	20230908	160400	254676242	1946	1946	1946	1946	0
197	20230908	160300	254676242	1946	1946	1946	1946	0
198	20230908	160200	254676242	1946	1946	1946	1946	0
199	20230908	160100	254676242	1946	1946	1946	1946	0
200	20230908	160000	254676242	1946	1946	1946	1946	0
201	20230908	155900	254676242	1946	1946	1946	1946	0
202	20230908	155800	254676242	1946	1946	1946	1946	0
203	20230908	155700	254676242	1946	1946	1946	1946	0
204	20230908	155600	254676242	1946	1946	1946	1946	0
205	20230908	155500	254676242	1946	1946	1946	1946	0
206	20230908	155400	254676242	1946	1946	1946	1946	0
207	20230908	155300	254676242	1946	1946	1946	1946	0
208	20230908	155200	254676242	1946	1946	1946	1946	0
209	20230908	155100	254676242	1946	1946	1946	1946	0
210	20230908	155000	254676242	1946	1946	1946	1946	0
211	20230908	154900	254676242	1946	1946	1946	1946	0
212	20230908	154800	254676242	1946	1946	1946	1946	4713
213	20230908	154700	254676242	1946	1946	1946	1946	0
214	20230908	154600	254676242	1946	1946	1946	1946	0
215	20230908	154500	254676242	1946	1946	1946	1946	0
216	20230908	154400	254676242	1946	1946	1946	1946	0
217	20230908	154300	254676242	1946	1946	1946	1946	0
218	20230908	154200	254676242	1946	1946	1946	1946	0
219	20230908	154100	254676242	1946	1946	1946	1946	0
220	20230908	154000	254676242	1946	1946	1946	1946	0
221	20230908	153900	254676242	1946	1946	1946	1946	0
222	20230908	153800	254676242	1946	1946	1946	1946	0
223	20230908	153700	254676242	1946	1946	1946	1946	0
224	20230908	153600	254676242	1946	1946	1946	1946	0
225	20230908	153500	254676242	1946	1946	1946	1946	0
226	20230908	153400	254676242	1946	1946	1946	1946	0
227	20230908	153300	254676242	1946	1946	1946	1946	0
228	20230908	153200	254676242	1946	1946	1946	1946	0
229	20230908	153100	254676242	1946	1946	1946	1946	0
230	20230908	153000	254676242	1946	1946	1946	1946	4713
231	20230908	152900	245504744	1958	1958	1958	1958	0
232	20230908	152800	245504744	1958	1958	1958	1958	0
233	20230908	152700	245504744	1958	1958	1958	1958	0
234	20230908	152600	245504744	1958	1958	1958	1958	0
235	20230908	152500	245504744	1958	1958	1958	1958	0
236	20230908	152400	245504744	1958	1958	1958	1958	0
237	20230908	152300	245504744	1958	1958	1958	1958	0
238	20230908	152200	245504744	1958	1958	1958	1958	0
239	20230908	152100	245504744	1958	1958	1958	1958	0
240	20230908	152000	245504744	1958	1958	1958	1958	0
241	20230908	151900	245504744	1958	1958	1958	1958	0
242	20230908	151800	245504744	1958	1958	1958	1958	0
243	20230908	151700	245504744	1958	1955	1959	1950	1330
244	20230908	151600	242903877	1955	1954	1960	1954	3401
245	20230908	151500	236253801	1954	1954	1954	1954	0
246	20230908	151400	236253801	1954	1955	1955	1954	3
247	20230908	151300	236247938	1950	1955	1955	1950	3
248	20230908	151200	236242083	1951	1951	1951	1951	10
249	20230908	151100	236222573	1952	1952	1952	1952	3861
250	20230908	151000	228685901	1952	1952	1952	1952	0
251	20230908	150900	228685901	1952	1952	1952	1952	0
252	20230908	150800	228685901	1952	1952	1952	1952	0
253	20230908	150700	228685901	1952	1952	1952	1952	0
254	20230908	150600	228685901	1952	1952	1952	1952	0
255	20230908	150500	228685901	1952	1952	1952	1952	1
256	20230908	150400	228683949	1952	1952	1952	1952	4
257	20230908	150300	228676141	1949	1949	1949	1948	689
258	20230908	150200	227333469	1950	1950	1950	1950	0
259	20230908	150100	227333469	1950	1949	1950	1949	611
260	20230908	150000	226142267	1949	1949	1949	1949	2
261	20230908	145900	226138369	1949	1949	1949	1949	500
262	20230908	145800	225163869	1955	1955	1955	1955	0
263	20230908	145700	225163869	1955	1955	1955	1955	0
264	20230908	145600	225163869	1955	1955	1955	1955	0
265	20230908	145500	225163869	1955	1955	1955	1955	1
266	20230908	145400	225161914	1944	1944	1944	1944	0
267	20230908	145300	225161914	1944	1955	1955	1944	1923
268	20230908	145200	221423537	1955	1955	1955	1955	1
269	20230908	145100	221421582	1955	1955	1955	1955	0
270	20230908	145000	221421582	1955	1955	1955	1955	0
271	20230908	144900	221421582	1955	1955	1955	1955	2
272	20230908	144800	221417672	1955	1955	1955	1955	1
273	20230908	144700	221415717	1955	1953	1955	1953	513
274	20230908	144600	220413826	1955	1955	1955	1955	3
275	20230908	144500	220407961	1955	1954	1955	1954	1235
276	20230908	144400	217994769	1953	1953	1953	1953	0
277	20230908	144300	217994769	1953	1953	1953	1953	397
278	20230908	144200	217219428	1953	1953	1953	1953	338
279	20230908	144100	216559314	1955	1952	1955	1942	730
280	20230908	144000	215141511	1952	1943	1954	1943	9573
281	20230908	143900	196488807	1942	1941	1942	1941	776
282	20230908	143800	194981952	1941	1941	1941	1941	0
283	20230908	143700	194981952	1941	1941	1941	1941	0
284	20230908	143600	194981952	1941	1941	1941	1941	0
285	20230908	143500	194981952	1941	1941	1941	1941	21
286	20230908	143400	194941191	1941	1941	1941	1941	0
287	20230908	143300	194941191	1941	1941	1941	1941	0
288	20230908	143200	194941191	1941	1941	1941	1941	0
289	20230908	143100	194941191	1941	1941	1941	1941	0
290	20230908	143000	194941191	1941	1938	1941	1938	959
291	20230908	142900	193080755	1938	1938	1938	1938	82
292	20230908	142800	192921839	1938	1938	1938	1938	0
293	20230908	142700	192921839	1938	1938	1938	1938	1
294	20230908	142600	192919901	1938	1938	1938	1938	2
295	20230908	142500	192916025	1938	1938	1938	1938	1
296	20230908	142400	192914087	1938	1938	1938	1938	0
297	20230908	142300	192914087	1938	1938	1938	1938	0
298	20230908	142200	192914087	1938	1938	1938	1938	157
299	20230908	142100	192609821	1938	1938	1938	1938	2
300	20230908	142000	192605945	1938	1938	1938	1938	1
301	20230908	141900	192604007	1936	1936	1936	1936	0
302	20230908	141800	192604007	1936	1931	1936	1931	1744
303	20230908	141700	189233082	1931	1931	1931	1931	1
304	20230908	141600	189231151	1921	1932	1932	1921	93
305	20230908	141500	189051486	1934	1934	1934	1934	1
306	20230908	141400	189049552	1932	1932	1932	1932	0
307	20230908	141300	189049552	1932	1932	1932	1932	0
308	20230908	141200	189049552	1932	1932	1932	1932	10
309	20230908	141100	189030232	1932	1932	1932	1932	18
310	20230908	141000	188995456	1932	1932	1932	1932	497
311	20230908	140900	188035252	1934	1934	1934	1934	1
312	20230908	140800	188033318	1932	1932	1932	1932	141
313	20230908	140700	187760906	1932	1932	1932	1932	2242
314	20230908	140600	183429362	1931	1930	1931	1929	250
315	20230908	140500	182946636	1931	1931	1931	1931	116
316	20230908	140400	182722640	1931	1930	1931	1930	84
317	20230908	140300	182560488	1931	1931	1931	1931	0
318	20230908	140200	182560488	1931	1931	1931	1931	0
319	20230908	140100	182560488	1931	1931	1931	1931	0
320	20230908	140000	182560488	1931	1931	1931	1931	0
321	20230908	135900	182560488	1931	1931	1931	1931	0
322	20230908	135800	182560488	1931	1931	1931	1931	0
323	20230908	135700	182560488	1931	1931	1931	1931	0
324	20230908	135600	182560488	1931	1931	1931	1931	0
325	20230908	135500	182560488	1931	1931	1931	1931	0
326	20230908	135400	182560488	1931	1931	1931	1931	0
327	20230908	135300	182560488	1931	1931	1931	1931	0
328	20230908	135200	182560488	1931	1931	1931	1931	0
329	20230908	135100	182560488	1931	1931	1931	1931	0
330	20230908	135000	182560488	1931	1931	1931	1931	0
331	20230908	134900	182560488	1931	1931	1931	1931	0
332	20230908	134800	182560488	1931	1931	1931	1931	503
333	20230908	134700	181589195	1931	1931	1931	1931	925
334	20230908	134600	179803020	1931	1931	1931	1931	0
335	20230908	134500	179803020	1931	1931	1931	1931	0
336	20230908	134400	179803020	1931	1931	1931	1931	2
337	20230908	134300	179799158	1934	1934	1934	1934	0
338	20230908	134200	179799158	1934	1934	1934	1934	0
339	20230908	134100	179799158	1934	1934	1934	1934	0
340	20230908	134000	179799158	1934	1934	1934	1934	0
341	20230908	133900	179799158	1934	1934	1934	1934	0
342	20230908	133800	179799158	1934	1934	1934	1934	0
343	20230908	133700	179799158	1934	1934	1934	1934	0
344	20230908	133600	179799158	1934	1934	1934	1934	0
345	20230908	133500	179799158	1934	1934	1934	1934	0
346	20230908	133400	179799158	1934	1934	1934	1934	0
347	20230908	133300	179799158	1934	1930	1934	1920	9587
348	20230908	133200	161338980	1934	1934	1934	1934	0
349	20230908	133100	161338980	1934	1934	1934	1934	102
350	20230908	133000	161141712	1934	1934	1934	1934	0
351	20230908	132900	161141712	1934	1934	1934	1934	0
352	20230908	132800	161141712	1934	1934	1934	1934	0
353	20230908	132700	161141712	1934	1934	1934	1934	0
354	20230908	132600	161141712	1934	1934	1934	1934	0
355	20230908	132500	161141712	1934	1934	1934	1934	615
356	20230908	132400	159952302	1934	1934	1934	1934	385
357	20230908	132300	159207712	1934	1934	1934	1934	0
358	20230908	132200	159207712	1934	1934	1934	1934	0
359	20230908	132100	159207712	1934	1934	1934	1934	0
360	20230908	132000	159207712	1934	1934	1934	1934	0
361	20230908	131900	159207712	1934	1934	1934	1934	532
362	20230908	131800	158178824	1934	1935	1935	1934	633
363	20230908	131700	156954339	1935	1934	1935	1934	346
364	20230908	131600	156284938	1934	1934	1934	1934	0
365	20230908	131500	156284938	1934	1930	1934	1930	2
366	20230908	131400	156281074	1930	1930	1930	1930	0
367	20230908	131300	156281074	1930	1930	1930	1930	0
368	20230908	131200	156281074	1930	1930	1930	1930	2493
369	20230908	131100	151469584	1935	1935	1935	1935	1
370	20230908	131000	151467649	1935	1935	1935	1935	1
371	20230908	130900	151465714	1936	1936	1936	1936	1
372	20230908	130800	151463778	1933	1933	1936	1933	3175
373	20230908	130700	145324814	1933	1933	1933	1933	690
374	20230908	130600	143991044	1931	1931	1931	1931	396
375	20230908	130500	143226368	1934	1918	1934	1918	4129
376	20230908	130400	135264887	1918	1918	1918	1918	0
377	20230908	130300	135264887	1918	1918	1918	1918	1
378	20230908	130200	135262969	1918	1918	1918	1918	0
379	20230908	130100	135262969	1918	1918	1918	1918	1
380	20230908	130000	135261051	1912	1912	1912	1912	0
381	20230908	125900	135261051	1912	1912	1912	1912	0
382	20230908	125800	135261051	1912	1912	1912	1912	0
383	20230908	125700	135261051	1912	1912	1912	1912	0
384	20230908	125600	135261051	1912	1912	1912	1912	0
385	20230908	125500	135261051	1912	1912	1912	1912	0
386	20230908	125400	135261051	1912	1912	1912	1912	0
387	20230908	125300	135261051	1912	1912	1912	1912	0
388	20230908	125200	135261051	1912	1912	1912	1912	0
389	20230908	125100	135261051	1912	1912	1912	1912	0
390	20230908	125000	135261051	1912	1912	1912	1912	0
391	20230908	124900	135261051	1912	1912	1912	1912	0
392	20230908	124800	135261051	1912	1912	1912	1912	0
393	20230908	124700	135261051	1912	1912	1912	1912	0
394	20230908	124600	135261051	1912	1912	1912	1912	550
395	20230908	124500	134209451	1918	1918	1918	1918	0
396	20230908	124400	134209451	1918	1918	1918	1918	1
397	20230908	124300	134207533	1915	1915	1915	1915	0
398	20230908	124200	134207533	1915	1915	1915	1915	0
399	20230908	124100	134207533	1915	1915	1915	1915	0
400	20230908	124000	134207533	1915	1915	1915	1915	200
401	20230908	123900	133824533	1914	1914	1914	1914	495
402	20230908	123800	132877103	1912	1912	1912	1912	0
403	20230908	123700	132877103	1912	1912	1912	1912	0
404	20230908	123600	132877103	1912	1912	1912	1912	0
405	20230908	123500	132877103	1912	1912	1912	1912	5
406	20230908	123400	132867543	1913	1913	1913	1913	0
407	20230908	123300	132867543	1913	1913	1913	1913	148
408	20230908	123200	132584419	1913	1913	1913	1913	0
409	20230908	123100	132584419	1913	1913	1913	1913	1
410	20230908	123000	132582506	1910	1910	1910	1910	0
411	20230908	122900	132582506	1910	1910	1910	1910	0
412	20230908	122800	132582506	1910	1910	1910	1910	0
413	20230908	122700	132582506	1910	1916	1916	1910	51
414	20230908	122600	132485090	1905	1905	1905	1905	0
415	20230908	122500	132485090	1905	1908	1908	1905	13540
416	20230908	122400	106679713	1908	1913	1913	1908	13665
417	20230908	122300	80580331	1913	1913	1913	1913	0
418	20230908	122200	80580331	1913	1914	1914	1913	1086
419	20230908	122100	78502793	1913	1918	1918	1913	2635
420	20230908	122000	73455797	1919	1919	1919	1919	549
421	20230908	121900	72402266	1919	1919	1919	1919	351
422	20230908	121800	71728697	1918	1918	1918	1918	0
423	20230908	121700	71728697	1918	1918	1918	1918	0
424	20230908	121600	71728697	1918	1918	1918	1918	0
425	20230908	121500	71728697	1918	1918	1918	1918	0
426	20230908	121400	71728697	1918	1918	1918	1918	300
427	20230908	121300	71153297	1918	1918	1918	1918	1
428	20230908	121200	71151379	1927	1927	1927	1927	0
429	20230908	121100	71151379	1927	1927	1927	1927	0
430	20230908	121000	71151379	1927	1927	1927	1927	0
431	20230908	120900	71151379	1927	1927	1927	1927	0
432	20230908	120800	71151379	1927	1927	1927	1927	0
433	20230908	120700	71151379	1927	1927	1927	1927	0
434	20230908	120600	71151379	1927	1927	1927	1927	0
435	20230908	120500	71151379	1927	1927	1927	1927	0
436	20230908	120400	71151379	1927	1927	1927	1927	1
437	20230908	120300	71149452	1925	1925	1925	1925	0
438	20230908	120200	71149452	1925	1925	1925	1925	0
439	20230908	120100	71149452	1925	1925	1925	1925	0
440	20230908	120000	71149452	1925	1925	1925	1925	0
441	20230908	115900	71149452	1925	1925	1925	1925	883
442	20230908	115800	69449677	1925	1925	1925	1925	0
443	20230908	115700	69449677	1925	1925	1925	1925	0
444	20230908	115600	69449677	1925	1925	1925	1925	0
445	20230908	115500	69449677	1925	1925	1925	1925	0
446	20230908	115400	69449677	1925	1925	1925	1925	0
447	20230908	115300	69449677	1925	1925	1925	1925	0
448	20230908	115200	69449677	1925	1925	1925	1925	0
449	20230908	115100	69449677	1925	1925	1925	1925	0
450	20230908	115000	69449677	1925	1925	1925	1925	0
451	20230908	114900	69449677	1925	1925	1925	1925	0
452	20230908	114800	69449677	1925	1925	1925	1925	0
453	20230908	114700	69449677	1925	1925	1925	1925	0
454	20230908	114600	69449677	1925	1925	1925	1925	0
455	20230908	114500	69449677	1925	1925	1925	1925	0
456	20230908	114400	69449677	1925	1925	1925	1925	0
457	20230908	114300	69449677	1925	1925	1925	1925	0
458	20230908	114200	69449677	1925	1925	1925	1925	0
459	20230908	114100	69449677	1925	1925	1925	1925	1
460	20230908	114000	69447752	1917	1917	1917	1917	7
461	20230908	113900	69434333	1917	1917	1917	1917	0
462	20230908	113800	69434333	1917	1917	1917	1917	0
463	20230908	113700	69434333	1917	1917	1917	1917	30
464	20230908	113600	69376823	1917	1917	1917	1917	1
465	20230908	113500	69374906	1917	1917	1917	1917	1
466	20230908	113400	69372989	1914	1914	1914	1914	0
467	20230908	113300	69372989	1914	1914	1914	1914	392
468	20230908	113200	68622701	1914	1917	1917	1914	2265
469	20230908	113100	64285975	1917	1917	1917	1917	0
470	20230908	113000	64285975	1917	1917	1917	1917	0
471	20230908	112900	64285975	1917	1917	1917	1917	0
472	20230908	112800	64285975	1917	1917	1917	1917	0
473	20230908	112700	64285975	1917	1917	1917	1917	0
474	20230908	112600	64285975	1917	1917	1917	1917	0
475	20230908	112500	64285975	1917	1917	1917	1917	0
476	20230908	112400	64285975	1917	1917	1917	1917	90
477	20230908	112300	64113445	1924	1924	1924	1924	0
478	20230908	112200	64113445	1924	1924	1924	1924	0
479	20230908	112100	64113445	1924	1924	1924	1924	0
480	20230908	112000	64113445	1924	1924	1924	1924	200
481	20230908	111900	63728645	1924	1924	1924	1924	0
482	20230908	111800	63728645	1924	1924	1924	1924	392
483	20230908	111700	62974437	1924	1924	1924	1924	0
484	20230908	111600	62974437	1924	1924	1924	1924	0
485	20230908	111500	62974437	1924	1924	1924	1924	0
486	20230908	111400	62974437	1924	1924	1924	1924	3
487	20230908	111300	62968665	1924	1924	1924	1924	1
488	20230908	111200	62966741	1924	1924	1924	1924	0
489	20230908	111100	62966741	1924	1924	1924	1924	0
490	20230908	111000	62966741	1924	1924	1924	1924	0
491	20230908	110900	62966741	1924	1924	1924	1924	0
492	20230908	110800	62966741	1924	1924	1924	1924	23
493	20230908	110700	62922489	1924	1924	1924	1924	0
494	20230908	110600	62922489	1924	1924	1924	1924	0
495	20230908	110500	62922489	1924	1924	1924	1924	0
496	20230908	110400	62922489	1924	1924	1924	1924	22
497	20230908	110300	62880161	1924	1924	1924	1924	0
498	20230908	110200	62880161	1924	1924	1924	1924	28
499	20230908	110100	62826289	1925	1925	1925	1925	0
500	20230908	110000	62826289	1925	1925	1925	1925	0
501	20230908	105900	62826289	1925	1925	1925	1925	0
502	20230908	105800	62826289	1925	1925	1925	1925	0
503	20230908	105700	62826289	1925	1925	1925	1925	0
504	20230908	105600	62826289	1925	1925	1925	1925	0
505	20230908	105500	62826289	1925	1925	1925	1925	0
506	20230908	105400	62826289	1925	1925	1925	1925	100
507	20230908	105300	62633789	1925	1925	1925	1925	0
508	20230908	105200	62633789	1925	1925	1925	1925	0
509	20230908	105100	62633789	1925	1918	1925	1918	1020
510	20230908	105000	60672945	1919	1919	1919	1919	0
511	20230908	104900	60672945	1919	1919	1919	1919	10
512	20230908	104800	60653755	1919	1919	1919	1919	0
513	20230908	104700	60653755	1919	1919	1919	1919	0
514	20230908	104600	60653755	1919	1919	1919	1919	0
515	20230908	104500	60653755	1919	1919	1919	1919	5
516	20230908	104400	60644160	1920	1920	1920	1920	0
517	20230908	104300	60644160	1920	1920	1920	1920	0
518	20230908	104200	60644160	1920	1920	1920	1920	0
519	20230908	104100	60644160	1920	1920	1920	1920	1
520	20230908	104000	60642240	1920	1920	1920	1920	0
521	20230908	103900	60642240	1920	1920	1920	1920	4
522	20230908	103800	60634560	1920	1920	1920	1920	1
523	20230908	103700	60632640	1920	1920	1920	1920	20
524	20230908	103600	60594240	1920	1920	1920	1920	0
525	20230908	103500	60594240	1920	1918	1920	1918	1000
526	20230908	103400	58675264	1918	1918	1918	1918	0
527	20230908	103300	58675264	1918	1918	1918	1918	0
528	20230908	103200	58675264	1918	1918	1918	1918	0
529	20230908	103100	58675264	1918	1918	1918	1918	18
530	20230908	103000	58640740	1918	1918	1918	1918	0
531	20230908	102900	58640740	1918	1918	1918	1918	0
532	20230908	102800	58640740	1918	1918	1918	1918	7
533	20230908	102700	58627314	1918	1917	1918	1917	9
534	20230908	102600	58610057	1915	1915	1915	1915	7
535	20230908	102500	58596652	1918	1918	1918	1918	1
536	20230908	102400	58594734	1918	1918	1918	1918	0
537	20230908	102300	58594734	1918	1918	1918	1918	0
538	20230908	102200	58594734	1918	1918	1918	1918	0
539	20230908	102100	58594734	1918	1918	1918	1918	0
540	20230908	102000	58594734	1918	1918	1918	1918	0
541	20230908	101900	58594734	1918	1918	1918	1918	10
542	20230908	101800	58575554	1915	1915	1915	1915	4
543	20230908	101700	58567894	1915	1915	1915	1915	0
544	20230908	101600	58567894	1915	1915	1915	1915	0
545	20230908	101500	58567894	1915	1915	1915	1915	3
546	20230908	101400	58562149	1915	1915	1915	1915	0
547	20230908	101300	58562149	1915	1915	1915	1915	0
548	20230908	101200	58562149	1915	1915	1915	1915	1900
549	20230908	101100	54923649	1914	1915	1915	1914	4
550	20230908	101000	54915990	1914	1914	1914	1914	2000
551	20230908	100900	51087990	1915	1915	1915	1915	0
552	20230908	100800	51087990	1915	1915	1915	1915	0
553	20230908	100700	51087990	1915	1915	1915	1915	2
554	20230908	100600	51084160	1908	1908	1908	1908	0
555	20230908	100500	51084160	1908	1908	1908	1908	0
556	20230908	100400	51084160	1908	1908	1908	1908	4
557	20230908	100300	51076528	1908	1908	1908	1908	1
558	20230908	100200	51074620	1915	1915	1915	1915	0
559	20230908	100100	51074620	1915	1908	1915	1908	242
560	20230908	100000	50612877	1908	1908	1908	1908	27
561	20230908	095900	50561361	1908	1908	1908	1908	0
562	20230908	095800	50561361	1908	1908	1908	1908	572
563	20230908	095700	49469985	1910	1909	1910	1909	405
564	20230908	095600	48696661	1909	1909	1909	1909	0
565	20230908	095500	48696661	1909	1910	1910	1909	360
566	20230908	095400	48009406	1909	1909	1909	1909	0
567	20230908	095300	48009406	1909	1909	1909	1909	571
568	20230908	095200	46919367	1915	1915	1915	1915	1
569	20230908	095100	46917452	1915	1915	1915	1915	1
570	20230908	095000	46915537	1910	1910	1910	1910	1110
571	20230908	094900	44795437	1915	1915	1915	1915	100
572	20230908	094800	44603937	1917	1917	1917	1917	18
573	20230908	094700	44569431	1917	1917	1917	1917	0
574	20230908	094600	44569431	1917	1917	1917	1917	100
575	20230908	094500	44377731	1917	1910	1917	1910	336
576	20230908	094400	43735831	1911	1911	1911	1911	583
577	20230908	094300	42621718	1918	1918	1918	1918	0
578	20230908	094200	42621718	1918	1918	1918	1918	0
579	20230908	094100	42621718	1918	1918	1918	1918	69
580	20230908	094000	42489376	1918	1918	1918	1918	0
581	20230908	093900	42489376	1918	1918	1918	1918	0
582	20230908	093800	42489376	1918	1918	1918	1918	0
583	20230908	093700	42489376	1918	1918	1918	1918	0
584	20230908	093600	42489376	1918	1918	1918	1918	100
585	20230908	093500	42297576	1921	1921	1921	1921	0
586	20230908	093400	42297576	1921	1921	1921	1921	1
587	20230908	093300	42295655	1923	1923	1923	1923	0
588	20230908	093200	42295655	1923	1923	1923	1923	50
589	20230908	093100	42199505	1920	1916	1920	1905	10456
590	20230908	093000	22259487	1920	1918	1920	1918	202
591	20230908	092900	21872049	1919	1920	1920	1919	1370
592	20230908	092800	19242267	1920	1924	1924	1920	394
593	20230908	092700	18485771	1928	1928	1928	1928	0
594	20230908	092600	18485771	1928	1928	1928	1928	1
595	20230908	092500	18483843	1924	1924	1924	1924	0
596	20230908	092400	18483843	1924	1924	1924	1924	0
597	20230908	092300	18483843	1924	1924	1924	1924	10
598	20230908	092200	18464603	1924	1924	1924	1924	0
599	20230908	092100	18464603	1924	1924	1924	1924	0
600	20230908	092000	18464603	1924	1920	1924	1919	1400
601	20230908	091900	15776692	1921	1924	1924	1921	1020
602	20230908	091800	13816663	1924	1924	1924	1924	1
603	20230908	091700	13814739	1929	1929	1929	1929	0
604	20230908	091600	13814739	1929	1929	1929	1929	1
605	20230908	091500	13812810	1922	1923	1923	1922	403
606	20230908	091400	13038234	1930	1930	1930	1930	0
607	20230908	091300	13038234	1930	1930	1930	1930	0
608	20230908	091200	13038234	1930	1930	1930	1930	0
609	20230908	091100	13038234	1930	1930	1930	1930	0
610	20230908	091000	13038234	1930	1930	1930	1930	11
611	20230908	090900	13017004	1921	1921	1921	1921	1
612	20230908	090800	13015083	1930	1922	1930	1921	860
613	20230908	090700	11360635	1930	1930	1930	1930	0
614	20230908	090600	11360635	1930	1930	1930	1930	10
615	20230908	090500	11341335	1930	1930	1930	1930	0
616	20230908	090400	11341335	1930	1922	1930	1921	1406
617	20230908	090300	8639700	1930	1930	1930	1930	11
618	20230908	090200	8618470	1922	1925	1925	1922	1518
619	20230908	090100	5697955	1925	1925	1925	1925	0
620	20230908	090000	5697955	1925	1925	1925	1922	2960