KissMeData/090410/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	194600	1058039219	1963	1963	1963	1963	11453
3	20230927	194500	1058039219	1963	1963	1963	1963	0
4	20230927	194400	1058039219	1963	1963	1963	1963	0
5	20230927	194300	1058039219	1963	1963	1963	1963	0
6	20230927	194200	1058039219	1963	1963	1963	1963	0
7	20230927	194100	1058039219	1963	1963	1963	1963	0
8	20230927	194000	1058039219	1963	1963	1963	1963	0
9	20230927	193900	1058039219	1963	1963	1963	1963	0
10	20230927	193800	1058039219	1963	1963	1963	1963	0
11	20230927	193700	1058039219	1963	1963	1963	1963	0
12	20230927	193600	1058039219	1963	1963	1963	1963	0
13	20230927	193500	1058039219	1963	1963	1963	1963	0
14	20230927	193400	1058039219	1963	1963	1963	1963	0
15	20230927	193300	1058039219	1963	1963	1963	1963	0
16	20230927	193200	1058039219	1963	1963	1963	1963	0
17	20230927	193100	1058039219	1963	1963	1963	1963	0
18	20230927	193000	1058039219	1963	1963	1963	1963	0
19	20230927	192900	1058039219	1963	1963	1963	1963	0
20	20230927	192800	1058039219	1963	1963	1963	1963	0
21	20230927	192700	1058039219	1963	1963	1963	1963	0
22	20230927	192600	1058039219	1963	1963	1963	1963	0
23	20230927	192500	1058039219	1963	1963	1963	1963	0
24	20230927	192400	1058039219	1963	1963	1963	1963	0
25	20230927	192300	1058039219	1963	1963	1963	1963	0
26	20230927	192200	1058039219	1963	1963	1963	1963	0
27	20230927	192100	1058039219	1963	1963	1963	1963	0
28	20230927	192000	1058039219	1963	1963	1963	1963	0
29	20230927	191900	1058039219	1963	1963	1963	1963	0
30	20230927	191800	1058039219	1963	1963	1963	1963	0
31	20230927	191700	1058039219	1963	1963	1963	1963	0
32	20230927	191600	1058039219	1963	1963	1963	1963	11453
33	20230927	191500	1058039219	1963	1963	1963	1963	0
34	20230927	191400	1058039219	1963	1963	1963	1963	0
35	20230927	191300	1058039219	1963	1963	1963	1963	0
36	20230927	191200	1058039219	1963	1963	1963	1963	0
37	20230927	191100	1058039219	1963	1963	1963	1963	0
38	20230927	191000	1058039219	1963	1963	1963	1963	0
39	20230927	190900	1058039219	1963	1963	1963	1963	0
40	20230927	190800	1058039219	1963	1963	1963	1963	0
41	20230927	190700	1058039219	1963	1963	1963	1963	0
42	20230927	190600	1058039219	1963	1963	1963	1963	0
43	20230927	190500	1058039219	1963	1963	1963	1963	0
44	20230927	190400	1058039219	1963	1963	1963	1963	0
45	20230927	190300	1058039219	1963	1963	1963	1963	0
46	20230927	190200	1058039219	1963	1963	1963	1963	0
47	20230927	190100	1058039219	1963	1963	1963	1963	0
48	20230927	190000	1058039219	1963	1963	1963	1963	0
49	20230927	185900	1058039219	1963	1963	1963	1963	0
50	20230927	185800	1058039219	1963	1963	1963	1963	0
51	20230927	185700	1058039219	1963	1963	1963	1963	0
52	20230927	185600	1058039219	1963	1963	1963	1963	0
53	20230927	185500	1058039219	1963	1963	1963	1963	0
54	20230927	185400	1058039219	1963	1963	1963	1963	0
55	20230927	185300	1058039219	1963	1963	1963	1963	0
56	20230927	185200	1058039219	1963	1963	1963	1963	0
57	20230927	185100	1058039219	1963	1963	1963	1963	0
58	20230927	185000	1058039219	1963	1963	1963	1963	0
59	20230927	184900	1058039219	1963	1963	1963	1963	0
60	20230927	184800	1058039219	1963	1963	1963	1963	0
61	20230927	184700	1058039219	1963	1963	1963	1963	0
62	20230927	184600	1058039219	1963	1963	1963	1963	11453
63	20230927	184500	1058039219	1963	1963	1963	1963	0
64	20230927	184400	1058039219	1963	1963	1963	1963	0
65	20230927	184300	1058039219	1963	1963	1963	1963	0
66	20230927	184200	1058039219	1963	1963	1963	1963	0
67	20230927	184100	1058039219	1963	1963	1963	1963	0
68	20230927	184000	1058039219	1963	1963	1963	1963	0
69	20230927	183900	1058039219	1963	1963	1963	1963	0
70	20230927	183800	1058039219	1963	1963	1963	1963	0
71	20230927	183700	1058039219	1963	1963	1963	1963	0
72	20230927	183600	1058039219	1963	1963	1963	1963	0
73	20230927	183500	1058039219	1963	1963	1963	1963	0
74	20230927	183400	1058039219	1963	1963	1963	1963	0
75	20230927	183300	1058039219	1963	1963	1963	1963	0
76	20230927	183200	1058039219	1963	1963	1963	1963	0
77	20230927	183100	1058039219	1963	1963	1963	1963	0
78	20230927	183000	1058039219	1963	1963	1963	1963	0
79	20230927	182900	1058039219	1963	1963	1963	1963	0
80	20230927	182800	1058039219	1963	1963	1963	1963	0
81	20230927	182700	1058039219	1963	1963	1963	1963	0
82	20230927	182600	1058039219	1963	1963	1963	1963	0
83	20230927	182500	1058039219	1963	1963	1963	1963	0
84	20230927	182400	1058039219	1963	1963	1963	1963	0
85	20230927	182300	1058039219	1963	1963	1963	1963	0
86	20230927	182200	1058039219	1963	1963	1963	1963	0
87	20230927	182100	1058039219	1963	1963	1963	1963	0
88	20230927	182000	1058039219	1963	1963	1963	1963	0
89	20230927	181900	1058039219	1963	1963	1963	1963	0
90	20230927	181800	1058039219	1963	1963	1963	1963	0
91	20230927	181700	1058039219	1963	1963	1963	1963	0
92	20230927	181600	1058039219	1963	1963	1963	1963	11453
93	20230927	181500	1058039219	1963	1963	1963	1963	0
94	20230927	181400	1058039219	1963	1963	1963	1963	0
95	20230927	181300	1058039219	1963	1963	1963	1963	0
96	20230927	181200	1058039219	1963	1963	1963	1963	0
97	20230927	181100	1058039219	1963	1963	1963	1963	0
98	20230927	181000	1058039219	1963	1963	1963	1963	0
99	20230927	180900	1058039219	1963	1963	1963	1963	0
100	20230927	180800	1058039219	1963	1963	1963	1963	0
101	20230927	180700	1058039219	1963	1963	1963	1963	0
102	20230927	180600	1058039219	1963	1963	1963	1963	0
103	20230927	180500	1058039219	1963	1963	1963	1963	0
104	20230927	180400	1058039219	1963	1963	1963	1963	0
105	20230927	180300	1058039219	1963	1963	1963	1963	0
106	20230927	180200	1058039219	1963	1963	1963	1963	0
107	20230927	180100	1058039219	1963	1963	1963	1963	0
108	20230927	180000	1058039219	1963	1963	1963	1963	0
109	20230927	175900	1058039219	1963	1963	1963	1963	0
110	20230927	175800	1058039219	1963	1963	1963	1963	0
111	20230927	175700	1058039219	1963	1963	1963	1963	0
112	20230927	175600	1058039219	1963	1963	1963	1963	0
113	20230927	175500	1058039219	1963	1963	1963	1963	0
114	20230927	175400	1058039219	1963	1963	1963	1963	0
115	20230927	175300	1058039219	1963	1963	1963	1963	0
116	20230927	175200	1058039219	1963	1963	1963	1963	0
117	20230927	175100	1058039219	1963	1963	1963	1963	0
118	20230927	175000	1058039219	1963	1963	1963	1963	0
119	20230927	174900	1058039219	1963	1963	1963	1963	0
120	20230927	174800	1058039219	1963	1963	1963	1963	0
121	20230927	174700	1058039219	1963	1963	1963	1963	0
122	20230927	174600	1058039219	1963	1963	1963	1963	11453
123	20230927	174500	1058039219	1963	1963	1963	1963	0
124	20230927	174400	1058039219	1963	1963	1963	1963	0
125	20230927	174300	1058039219	1963	1963	1963	1963	0
126	20230927	174200	1058039219	1963	1963	1963	1963	0
127	20230927	174100	1058039219	1963	1963	1963	1963	0
128	20230927	174000	1058039219	1963	1963	1963	1963	0
129	20230927	173900	1058039219	1963	1963	1963	1963	0
130	20230927	173800	1058039219	1963	1963	1963	1963	0
131	20230927	173700	1058039219	1963	1963	1963	1963	0
132	20230927	173600	1058039219	1963	1963	1963	1963	0
133	20230927	173500	1058039219	1963	1963	1963	1963	0
134	20230927	173400	1058039219	1963	1963	1963	1963	0
135	20230927	173300	1058039219	1963	1963	1963	1963	0
136	20230927	173200	1058039219	1963	1963	1963	1963	0
137	20230927	173100	1058039219	1963	1963	1963	1963	0
138	20230927	173000	1058039219	1963	1963	1963	1963	0
139	20230927	172900	1058039219	1963	1963	1963	1963	0
140	20230927	172800	1058039219	1963	1963	1963	1963	0
141	20230927	172700	1058039219	1963	1963	1963	1963	0
142	20230927	172600	1058039219	1963	1963	1963	1963	0
143	20230927	172500	1058039219	1963	1963	1963	1963	0
144	20230927	172400	1058039219	1963	1963	1963	1963	0
145	20230927	172300	1058039219	1963	1963	1963	1963	0
146	20230927	172200	1058039219	1963	1963	1963	1963	0
147	20230927	172100	1058039219	1963	1963	1963	1963	0
148	20230927	172000	1058039219	1963	1963	1963	1963	0
149	20230927	171900	1058039219	1963	1963	1963	1963	0
150	20230927	171800	1058039219	1963	1963	1963	1963	0
151	20230927	171700	1058039219	1963	1963	1963	1963	0
152	20230927	171600	1058039219	1963	1963	1963	1963	11453
153	20230927	171500	1058039219	1963	1963	1963	1963	0
154	20230927	171400	1058039219	1963	1963	1963	1963	0
155	20230927	171300	1058039219	1963	1963	1963	1963	0
156	20230927	171200	1058039219	1963	1963	1963	1963	0
157	20230927	171100	1058039219	1963	1963	1963	1963	0
158	20230927	171000	1058039219	1963	1963	1963	1963	0
159	20230927	170900	1058039219	1963	1963	1963	1963	0
160	20230927	170800	1058039219	1963	1963	1963	1963	0
161	20230927	170700	1058039219	1963	1963	1963	1963	0
162	20230927	170600	1058039219	1963	1963	1963	1963	0
163	20230927	170500	1058039219	1963	1963	1963	1963	0
164	20230927	170400	1058039219	1963	1963	1963	1963	0
165	20230927	170300	1058039219	1963	1963	1963	1963	0
166	20230927	170200	1058039219	1963	1963	1963	1963	0
167	20230927	170100	1058039219	1963	1963	1963	1963	0
168	20230927	170000	1058039219	1963	1963	1963	1963	0
169	20230927	165900	1058039219	1963	1963	1963	1963	0
170	20230927	165800	1058039219	1963	1963	1963	1963	0
171	20230927	165700	1058039219	1963	1963	1963	1963	0
172	20230927	165600	1058039219	1963	1963	1963	1963	0
173	20230927	165500	1058039219	1963	1963	1963	1963	0
174	20230927	165400	1058039219	1963	1963	1963	1963	0
175	20230927	165300	1058039219	1963	1963	1963	1963	0
176	20230927	165200	1058039219	1963	1963	1963	1963	0
177	20230927	165100	1058039219	1963	1963	1963	1963	0
178	20230927	165000	1058039219	1963	1963	1963	1963	0
179	20230927	164900	1058039219	1963	1963	1963	1963	0
180	20230927	164800	1058039219	1963	1963	1963	1963	0
181	20230927	164700	1058039219	1963	1963	1963	1963	0
182	20230927	164600	1058039219	1963	1963	1963	1963	11453
183	20230927	164500	1058039219	1963	1963	1963	1963	0
184	20230927	164400	1058039219	1963	1963	1963	1963	0
185	20230927	164300	1058039219	1963	1963	1963	1963	0
186	20230927	164200	1058039219	1963	1963	1963	1963	0
187	20230927	164100	1058039219	1963	1963	1963	1963	0
188	20230927	164000	1058039219	1963	1963	1963	1963	0
189	20230927	163900	1058039219	1963	1963	1963	1963	0
190	20230927	163800	1058039219	1963	1963	1963	1963	0
191	20230927	163700	1058039219	1963	1963	1963	1963	0
192	20230927	163600	1058039219	1963	1963	1963	1963	0
193	20230927	163500	1058039219	1963	1963	1963	1963	0
194	20230927	163400	1058039219	1963	1963	1963	1963	0
195	20230927	163300	1058039219	1963	1963	1963	1963	0
196	20230927	163200	1058039219	1963	1963	1963	1963	0
197	20230927	163100	1058039219	1963	1963	1963	1963	0
198	20230927	163000	1058039219	1963	1963	1963	1963	0
199	20230927	162900	1058039219	1963	1963	1963	1963	0
200	20230927	162800	1058039219	1963	1963	1963	1963	0
201	20230927	162700	1058039219	1963	1963	1963	1963	0
202	20230927	162600	1058039219	1963	1963	1963	1963	0
203	20230927	162500	1058039219	1963	1963	1963	1963	0
204	20230927	162400	1058039219	1963	1963	1963	1963	0
205	20230927	162300	1058039219	1963	1963	1963	1963	0
206	20230927	162200	1058039219	1963	1963	1963	1963	0
207	20230927	162100	1058039219	1963	1963	1963	1963	0
208	20230927	162000	1058039219	1963	1963	1963	1963	0
209	20230927	161900	1058039219	1963	1963	1963	1963	0
210	20230927	161800	1058039219	1963	1963	1963	1963	0
211	20230927	161700	1058039219	1963	1963	1963	1963	0
212	20230927	161600	1058039219	1963	1963	1963	1963	11453
213	20230927	161500	1058039219	1963	1963	1963	1963	0
214	20230927	161400	1058039219	1963	1963	1963	1963	0
215	20230927	161300	1058039219	1963	1963	1963	1963	0
216	20230927	161200	1058039219	1963	1963	1963	1963	0
217	20230927	161100	1058039219	1963	1963	1963	1963	0
218	20230927	161000	1058039219	1963	1963	1963	1963	0
219	20230927	160900	1058039219	1963	1963	1963	1963	0
220	20230927	160800	1058039219	1963	1963	1963	1963	0
221	20230927	160700	1058039219	1963	1963	1963	1963	0
222	20230927	160600	1058039219	1963	1963	1963	1963	0
223	20230927	160500	1058039219	1963	1963	1963	1963	0
224	20230927	160400	1058039219	1963	1963	1963	1963	0
225	20230927	160300	1058039219	1963	1963	1963	1963	0
226	20230927	160200	1058039219	1963	1963	1963	1963	0
227	20230927	160100	1058039219	1963	1963	1963	1963	0
228	20230927	160000	1058039219	1963	1963	1963	1963	0
229	20230927	155900	1058039219	1963	1963	1963	1963	0
230	20230927	155800	1058039219	1963	1963	1963	1963	0
231	20230927	155700	1058039219	1963	1963	1963	1963	0
232	20230927	155600	1058039219	1963	1963	1963	1963	0
233	20230927	155500	1058039219	1963	1963	1963	1963	0
234	20230927	155400	1058039219	1963	1963	1963	1963	0
235	20230927	155300	1058039219	1963	1963	1963	1963	0
236	20230927	155200	1058039219	1963	1963	1963	1963	0
237	20230927	155100	1058039219	1963	1963	1963	1963	0
238	20230927	155000	1058039219	1963	1963	1963	1963	0
239	20230927	154900	1058039219	1963	1963	1963	1963	0
240	20230927	154800	1058039219	1963	1963	1963	1963	0
241	20230927	154700	1058039219	1963	1963	1963	1963	0
242	20230927	154600	1058039219	1963	1963	1963	1963	11453
243	20230927	154500	1058039219	1963	1963	1963	1963	0
244	20230927	154400	1058039219	1963	1963	1963	1963	0
245	20230927	154300	1058039219	1963	1963	1963	1963	0
246	20230927	154200	1058039219	1963	1963	1963	1963	0
247	20230927	154100	1058039219	1963	1963	1963	1963	0
248	20230927	154000	1058039219	1963	1963	1963	1963	0
249	20230927	153900	1058039219	1963	1963	1963	1963	0
250	20230927	153800	1058039219	1963	1963	1963	1963	0
251	20230927	153700	1058039219	1963	1963	1963	1963	0
252	20230927	153600	1058039219	1963	1963	1963	1963	0
253	20230927	153500	1058039219	1963	1963	1963	1963	0
254	20230927	153400	1058039219	1963	1963	1963	1963	0
255	20230927	153300	1058039219	1963	1963	1963	1963	0
256	20230927	153200	1058039219	1963	1963	1963	1963	0
257	20230927	153100	1058039219	1963	1963	1963	1963	0
258	20230927	153000	1058039219	1963	1963	1963	1963	11453
259	20230927	152900	1035556980	1965	1965	1965	1965	0
260	20230927	152800	1035556980	1965	1965	1965	1965	0
261	20230927	152700	1035556980	1965	1965	1965	1965	0
262	20230927	152600	1035556980	1965	1965	1965	1965	0
263	20230927	152500	1035556980	1965	1965	1965	1965	0
264	20230927	152400	1035556980	1965	1965	1965	1965	0
265	20230927	152300	1035556980	1965	1965	1965	1965	0
266	20230927	152200	1035556980	1965	1965	1965	1965	0
267	20230927	152100	1035556980	1965	1965	1965	1965	0
268	20230927	152000	1035556980	1965	1965	1965	1965	0
269	20230927	151900	1035556980	1965	1965	1965	1965	1
270	20230927	151800	1035555015	1965	1965	1965	1965	1100
271	20230927	151700	1033393515	1967	1965	1967	1965	516
272	20230927	151600	1032379433	1965	1965	1965	1965	721
273	20230927	151500	1030962668	1966	1965	1966	1965	3134
274	20230927	151400	1024804348	1964	1967	1967	1964	1609
275	20230927	151300	1021642660	1965	1967	1967	1965	1185
276	20230927	151200	1019311769	1967	1967	1967	1967	90
277	20230927	151100	1019134739	1967	1970	1970	1967	1381
278	20230927	151000	1016417565	1972	1972	1972	1972	51
279	20230927	150900	1016316993	1967	1971	1972	1967	510
280	20230927	150800	1015311891	1971	1970	1971	1970	429
281	20230927	150700	1014466582	1970	1970	1970	1970	0
282	20230927	150600	1014466582	1970	1970	1970	1964	7988
283	20230927	150500	998735312	1967	1969	1970	1967	1395
284	20230927	150400	995987178	1970	1967	1970	1967	258
285	20230927	150300	995479192	1967	1967	1967	1967	42
286	20230927	150200	995396578	1967	1965	1967	1965	70
287	20230927	150100	995258908	1964	1964	1964	1964	0
288	20230927	150000	995258908	1964	1964	1964	1964	1000
289	20230927	145900	993294908	1964	1967	1967	1964	170
290	20230927	145800	992960724	1967	1967	1967	1967	1
291	20230927	145700	992958757	1967	1967	1967	1967	969
292	20230927	145600	991052734	1967	1970	1970	1967	243
293	20230927	145500	990574153	1967	1970	1971	1967	1514
294	20230927	145400	987591589	1970	1964	1971	1964	27243
295	20230927	145300	933940348	1964	1964	1964	1964	11
296	20230927	145200	933918744	1963	1963	1963	1963	0
297	20230927	145100	933918744	1963	1963	1963	1963	551
298	20230927	145000	932837131	1961	1963	1963	1961	3
299	20230927	144900	932831245	1964	1964	1964	1964	500
300	20230927	144800	931849245	1964	1960	1964	1958	2000
301	20230927	144700	927927231	1963	1963	1963	1963	0
302	20230927	144600	927927231	1963	1960	1963	1960	742
303	20230927	144500	926472905	1960	1958	1960	1958	78
304	20230927	144400	926320179	1958	1958	1958	1958	1
305	20230927	144300	926318221	1954	1956	1956	1954	1134
306	20230927	144200	924102381	1956	1956	1956	1956	0
307	20230927	144100	924102381	1956	1960	1960	1956	698
308	20230927	144000	922736701	1956	1956	1956	1956	40
309	20230927	143900	922658461	1956	1956	1956	1956	60
310	20230927	143800	922541101	1954	1955	1955	1954	474
311	20230927	143700	921614463	1960	1955	1960	1955	160
312	20230927	143600	921301158	1955	1960	1960	1954	428
313	20230927	143500	920462898	1963	1958	1963	1956	98
314	20230927	143400	920271179	1956	1956	1956	1954	946
315	20230927	143300	918421001	1956	1955	1956	1955	3955
316	20230927	143200	910687823	1955	1954	1955	1954	266
317	20230927	143100	910167999	1954	1955	1955	1954	897
318	20230927	143000	908414906	1955	1957	1957	1955	715
319	20230927	142900	907016747	1958	1957	1958	1957	15
320	20230927	142800	906987387	1958	1958	1958	1958	3050
321	20230927	142700	901015487	1958	1960	1964	1958	234
322	20230927	142600	900556051	1960	1960	1960	1960	20
323	20230927	142500	900516851	1960	1961	1961	1960	10
324	20230927	142400	900497250	1967	1967	1967	1967	0
325	20230927	142300	900497250	1967	1967	1967	1967	2
326	20230927	142200	900493316	1968	1968	1968	1968	0
327	20230927	142100	900493316	1968	1968	1968	1968	0
328	20230927	142000	900493316	1968	1965	1968	1965	200
329	20230927	141900	900099725	1970	1970	1970	1970	10
330	20230927	141800	900080025	1970	1970	1970	1970	20
331	20230927	141700	900040625	1970	1969	1970	1969	4260
332	20230927	141600	891649430	1970	1955	1970	1955	26701
333	20230927	141500	839176465	1955	1955	1955	1955	5
334	20230927	141400	839166690	1955	1956	1957	1955	1410
335	20230927	141300	836410033	1955	1955	1955	1955	0
336	20230927	141200	836410033	1955	1957	1957	1955	1723
337	20230927	141100	833039572	1957	1957	1957	1957	8
338	20230927	141000	833023916	1955	1955	1955	1955	500
339	20230927	140900	832046416	1957	1954	1957	1954	629
340	20230927	140800	830815682	1956	1955	1956	1955	234
341	20230927	140700	830358200	1954	1953	1954	1953	2998
342	20230927	140600	824500606	1953	1953	1953	1953	0
343	20230927	140500	824500606	1953	1953	1953	1953	1
344	20230927	140400	824498653	1953	1953	1953	1953	1
345	20230927	140300	824496700	1951	1955	1955	1951	3849
346	20230927	140200	816973905	1955	1953	1955	1953	7007
347	20230927	140100	803284740	1953	1950	1953	1950	5002
348	20230927	140000	793530834	1950	1951	1951	1950	2333
349	20230927	135900	788980811	1951	1951	1951	1951	500
350	20230927	135800	788005311	1951	1951	1951	1951	50
351	20230927	135700	787907761	1953	1953	1954	1953	373
352	20230927	135600	787179291	1953	1953	1953	1953	500
353	20230927	135500	786202791	1954	1954	1954	1954	1
354	20230927	135400	786200837	1953	1953	1953	1953	0
355	20230927	135300	786200837	1953	1953	1953	1953	520
356	20230927	135200	785185277	1954	1954	1954	1954	500
357	20230927	135100	784208277	1954	1953	1954	1953	1010
358	20230927	135000	782234747	1954	1954	1954	1954	988
359	20230927	134900	780304195	1951	1953	1953	1951	191
360	20230927	134800	779931543	1955	1955	1955	1955	5
361	20230927	134700	779921768	1955	1955	1955	1955	745
362	20230927	134600	778465293	1955	1955	1955	1955	21
363	20230927	134500	778424238	1955	1955	1955	1955	0
364	20230927	134400	778424238	1955	1955	1955	1955	44
365	20230927	134300	778338218	1957	1957	1957	1955	502
366	20230927	134200	777356804	1955	1955	1955	1955	465
367	20230927	134100	776447729	1955	1955	1955	1955	45
368	20230927	134000	776359754	1955	1955	1955	1955	1
369	20230927	133900	776357799	1955	1955	1955	1955	0
370	20230927	133800	776357799	1955	1955	1955	1955	4089
371	20230927	133700	768363804	1955	1955	1955	1955	101
372	20230927	133600	768166349	1952	1957	1957	1952	2
373	20230927	133500	768162440	1950	1953	1953	1950	150
374	20230927	133400	767869832	1957	1957	1957	1957	0
375	20230927	133300	767869832	1957	1953	1957	1953	214
376	20230927	133200	767451862	1953	1953	1953	1953	4
377	20230927	133100	767444050	1953	1953	1953	1953	1
378	20230927	133000	767442097	1952	1952	1952	1952	0
379	20230927	132900	767442097	1952	1952	1952	1952	35
380	20230927	132800	767373777	1951	1951	1951	1951	202
381	20230927	132700	766979675	1952	1952	1952	1952	770
382	20230927	132600	765476635	1952	1952	1953	1952	222
383	20230927	132500	765043283	1952	1953	1953	1952	10
384	20230927	132400	765023757	1958	1958	1958	1958	8
385	20230927	132300	765008093	1953	1952	1953	1952	105
386	20230927	132200	764803128	1952	1953	1958	1952	1311
387	20230927	132100	762241790	1953	1952	1960	1952	61
388	20230927	132000	762122628	1952	1952	1962	1952	251
389	20230927	131900	761631190	1964	1956	1965	1956	6597
390	20230927	131800	748689873	1955	1949	1955	1949	9390
391	20230927	131700	730343418	1949	1949	1949	1949	106
392	20230927	131600	730136824	1950	1945	1950	1945	3591
393	20230927	131500	723142408	1946	1940	1946	1940	201
394	20230927	131400	722751381	1940	1940	1940	1940	0
395	20230927	131300	722751381	1940	1940	1940	1940	12
396	20230927	131200	722728101	1940	1939	1940	1939	1500
397	20230927	131100	719819103	1939	1939	1939	1939	0
398	20230927	131000	719819103	1939	1939	1939	1939	100
399	20230927	130900	719625203	1939	1939	1939	1939	0
400	20230927	130800	719625203	1939	1939	1939	1939	0
401	20230927	130700	719625203	1939	1939	1939	1939	2
402	20230927	130600	719621325	1939	1939	1939	1939	0
403	20230927	130500	719621325	1939	1939	1939	1939	0
404	20230927	130400	719621325	1939	1939	1939	1939	0
405	20230927	130300	719621325	1939	1939	1939	1939	0
406	20230927	130200	719621325	1939	1939	1939	1939	5
407	20230927	130100	719611630	1940	1940	1940	1940	0
408	20230927	130000	719611630	1940	1940	1940	1940	0
409	20230927	125900	719611630	1940	1940	1940	1940	0
410	20230927	125800	719611630	1940	1940	1940	1940	0
411	20230927	125700	719611630	1940	1940	1940	1940	0
412	20230927	125600	719611630	1940	1940	1940	1940	0
413	20230927	125500	719611630	1940	1940	1940	1940	0
414	20230927	125400	719611630	1940	1939	1940	1939	300
415	20230927	125300	719029908	1939	1939	1939	1939	22
416	20230927	125200	718987250	1940	1940	1940	1940	0
417	20230927	125100	718987250	1940	1927	1940	1927	1247
418	20230927	125000	716571923	1938	1938	1938	1938	0
419	20230927	124900	716571923	1938	1937	1938	1937	200
420	20230927	124800	716184407	1925	1937	1937	1925	1440
421	20230927	124700	713412096	1937	1937	1937	1937	1
422	20230927	124600	713410159	1926	1937	1937	1926	4
423	20230927	124500	713402433	1926	1926	1926	1926	2
424	20230927	124400	713398581	1937	1937	1937	1937	0
425	20230927	124300	713398581	1937	1933	1937	1933	3
426	20230927	124200	713392775	1930	1930	1930	1930	998
427	20230927	124100	711466635	1926	1929	1929	1926	3000
428	20230927	124000	705688015	1930	1933	1933	1930	1411
429	20230927	123900	702964780	1930	1934	1934	1930	500
430	20230927	123800	701999776	1930	1930	1930	1930	1
431	20230927	123700	701997846	1930	1933	1939	1930	8041
432	20230927	123600	686470533	1930	1930	1930	1930	0
433	20230927	123500	686470533	1930	1930	1931	1930	654
434	20230927	123400	685208277	1931	1933	1933	1931	162
435	20230927	123300	684895443	1932	1932	1932	1932	0
436	20230927	123200	684895443	1932	1932	1932	1932	0
437	20230927	123100	684895443	1932	1938	1938	1932	4
438	20230927	123000	684887703	1933	1938	1938	1931	106
439	20230927	122900	684682977	1932	1932	1932	1932	0
440	20230927	122800	684682977	1932	1940	1941	1931	12
441	20230927	122700	684659745	1941	1941	1941	1941	2
442	20230927	122600	684655863	1938	1944	1944	1938	14
443	20230927	122500	684628713	1939	1932	1944	1932	33
444	20230927	122400	684564787	1940	1940	1940	1940	0
445	20230927	122300	684564787	1940	1940	1940	1940	0
446	20230927	122200	684564787	1940	1940	1940	1940	1
447	20230927	122100	684562847	1931	1940	1940	1931	2
448	20230927	122000	684558976	1945	1945	1945	1930	782
449	20230927	121900	683049641	1946	1946	1946	1946	0
450	20230927	121800	683049641	1946	1947	1947	1930	3
451	20230927	121700	683043818	1947	1947	1947	1947	1
452	20230927	121600	683041871	1930	1930	1930	1930	40
453	20230927	121500	682964671	1949	1941	1949	1941	4000
454	20230927	121400	675180756	1941	1941	1941	1941	1
455	20230927	121300	675178815	1926	1926	1926	1926	0
456	20230927	121200	675178815	1926	1926	1926	1926	0
457	20230927	121100	675178815	1926	1942	1942	1926	5
458	20230927	121000	675169136	1926	1926	1926	1926	0
459	20230927	120900	675169136	1926	1943	1943	1926	12
460	20230927	120800	675145904	1940	1943	1944	1940	2429
461	20230927	120700	670424137	1944	1924	1944	1924	6000
462	20230927	120600	658802069	1924	1939	1939	1924	3
463	20230927	120500	658796267	1923	1937	1938	1923	3856
464	20230927	120400	651378321	1926	1937	1937	1926	2
465	20230927	120300	651374458	1937	1937	1937	1937	4
466	20230927	120200	651366710	1937	1927	1937	1926	1004
467	20230927	120100	649432857	1928	1928	1928	1928	0
468	20230927	120000	649432857	1928	1928	1928	1928	51
469	20230927	115900	649334529	1928	1928	1928	1928	0
470	20230927	115800	649334529	1928	1928	1928	1928	63
471	20230927	115700	649213065	1939	1929	1939	1929	99
472	20230927	115600	649021584	1929	1929	1929	1929	1
473	20230927	115500	649019655	1941	1941	1941	1941	25
474	20230927	115400	648971130	1929	1943	1944	1929	857
475	20230927	115300	647306187	1944	1944	1944	1944	0
476	20230927	115200	647306187	1944	1944	1944	1944	20
477	20230927	115100	647267307	1944	1944	1944	1944	1
478	20230927	115000	647265363	1949	1930	1949	1929	682
479	20230927	114900	645940083	1928	1928	1928	1928	0
480	20230927	114800	645940083	1928	1930	1930	1928	2
481	20230927	114700	645936225	1928	1928	1928	1928	0
482	20230927	114600	645936225	1928	1928	1928	1928	0
483	20230927	114500	645936225	1928	1928	1928	1928	0
484	20230927	114400	645936225	1928	1928	1928	1928	1
485	20230927	114300	645934297	1928	1928	1928	1928	0
486	20230927	114200	645934297	1928	1928	1928	1928	1
487	20230927	114100	645932369	1928	1931	1931	1928	100
488	20230927	114000	645739566	1935	1940	1940	1935	22
489	20230927	113900	645696986	1949	1935	1949	1935	21
490	20230927	113800	645656074	1936	1940	1940	1936	68
491	20230927	113700	645524422	1951	1950	1951	1950	200
492	20230927	113600	645134274	1928	1937	1953	1927	3240
493	20230927	113500	638834819	1938	1938	1938	1938	0
494	20230927	113400	638834819	1938	1938	1938	1938	0
495	20230927	113300	638834819	1938	1938	1938	1938	500
496	20230927	113200	637865819	1938	1932	1938	1932	3000
497	20230927	113100	632054368	1932	1927	1932	1927	1301
498	20230927	113000	629541851	1920	1921	1921	1920	226
499	20230927	112900	629107831	1920	1920	1920	1920	0
500	20230927	112800	629107831	1920	1928	1928	1920	3
501	20230927	112700	629102056	1920	1920	1921	1920	41
502	20230927	112600	629023326	1928	1922	1928	1921	2366
503	20230927	112500	624469008	1922	1922	1922	1922	647
504	20230927	112400	623225474	1922	1922	1922	1922	340
505	20230927	112300	622571994	1924	1924	1924	1924	0
506	20230927	112200	622571994	1924	1924	1924	1924	300
507	20230927	112100	621994794	1923	1927	1927	1921	2028
508	20230927	112000	618098430	1925	1925	1925	1923	3290
509	20230927	111900	611765308	1927	1927	1927	1927	223
510	20230927	111800	611335587	1928	1927	1928	1925	2404
511	20230927	111700	606705826	1926	1926	1926	1926	121
512	20230927	111600	606472780	1927	1928	1928	1927	165
513	20230927	111500	606154822	1928	1930	1930	1927	308
514	20230927	111400	605561168	1932	1932	1932	1932	2
515	20230927	111300	605557304	1930	1931	1932	1930	45
516	20230927	111200	605470372	1932	1933	1933	1930	10
517	20230927	111100	605451057	1928	1928	1928	1928	0
518	20230927	111000	605451057	1928	1927	1928	1927	231
519	20230927	110900	605005710	1928	1929	1929	1928	5003
520	20230927	110800	595359925	1936	1933	1936	1930	16737
521	20230927	110700	563057091	1933	1935	1938	1933	575
522	20230927	110600	561943036	1937	1937	1937	1937	5
523	20230927	110500	561933351	1938	1938	1938	1938	1
524	20230927	110400	561931413	1936	1938	1938	1936	612
525	20230927	110300	560746558	1938	1938	1938	1937	355
526	20230927	110200	560058717	1938	1945	1945	1938	2
527	20230927	110100	560054834	1945	1945	1945	1945	11
528	20230927	110000	560033439	1945	1938	1945	1937	263
529	20230927	105900	559523726	1950	1950	1950	1950	200
530	20230927	105800	559133726	1953	1950	1953	1936	515
531	20230927	105700	558129461	1933	1940	1940	1933	119
532	20230927	105600	557898668	1940	1950	1955	1940	218
533	20230927	105500	557473083	1955	1937	1955	1937	32096
534	20230927	105400	494953447	1938	1936	1938	1936	10151
535	20230927	105300	475281111	1937	1930	1937	1930	3001
536	20230927	105200	469475378	1930	1930	1930	1930	100
537	20230927	105100	469282378	1930	1923	1930	1923	15
538	20230927	105000	469253526	1925	1930	1930	1924	204
539	20230927	104900	468861016	1931	1931	1931	1931	0
540	20230927	104800	468861016	1931	1931	1931	1923	2469
541	20230927	104700	464101347	1923	1923	1923	1923	0
542	20230927	104600	464101347	1923	1923	1923	1923	1
543	20230927	104500	464099424	1923	1923	1923	1923	1218
544	20230927	104400	461757210	1933	1934	1934	1923	732
545	20230927	104300	460349264	1935	1925	1935	1925	501
546	20230927	104200	459384829	1937	1937	1937	1937	0
547	20230927	104100	459384829	1937	1923	1937	1921	1096
548	20230927	104000	457270001	1920	1918	1921	1918	953
549	20230927	103900	455440184	1919	1918	1919	1918	521
550	20230927	103800	454440905	1918	1917	1918	1917	48
551	20230927	103700	454348888	1917	1917	1917	1917	1
552	20230927	103600	454346971	1916	1916	1916	1913	1261
553	20230927	103500	451931261	1916	1915	1916	1915	100
554	20230927	103400	451739668	1916	1916	1916	1916	1248
555	20230927	103300	449348500	1916	1916	1916	1916	100
556	20230927	103200	449156900	1912	1912	1912	1912	500
557	20230927	103100	448200900	1912	1911	1912	1911	1113
558	20230927	103000	446072856	1916	1912	1916	1912	3445
559	20230927	102900	439482927	1912	1913	1914	1912	366
560	20230927	102800	438782682	1912	1911	1912	1911	83
561	20230927	102700	438623987	1911	1911	1911	1911	52
562	20230927	102600	438524615	1911	1911	1911	1911	257
563	20230927	102500	438033488	1911	1911	1911	1911	2
564	20230927	102400	438029666	1903	1911	1911	1903	514
565	20230927	102300	437051386	1910	1911	1911	1910	148
566	20230927	102200	436768588	1911	1911	1911	1911	0
567	20230927	102100	436768588	1911	1911	1911	1911	208
568	20230927	102000	436371100	1911	1911	1911	1911	850
569	20230927	101900	434746750	1911	1911	1911	1911	1
570	20230927	101800	434744839	1910	1910	1911	1910	31
571	20230927	101700	434685618	1911	1908	1911	1908	17918
572	20230927	101600	400453617	1908	1908	1908	1908	10
573	20230927	101500	400434537	1908	1908	1908	1908	2634
574	20230927	101400	395408865	1908	1908	1908	1908	120
575	20230927	101300	395179905	1908	1908	1908	1908	16
576	20230927	101200	395149377	1908	1908	1908	1900	22
577	20230927	101100	395107561	1901	1908	1908	1901	1305
578	20230927	101000	392626749	1901	1901	1901	1901	505
579	20230927	100900	391666744	1901	1901	1908	1901	1141
580	20230927	100800	389497185	1901	1901	1901	1901	0
581	20230927	100700	389497185	1901	1902	1902	1901	1953
582	20230927	100600	385783026	1902	1902	1902	1902	630
583	20230927	100500	384584766	1901	1902	1902	1901	2512
584	20230927	100400	379806948	1902	1902	1902	1902	23
585	20230927	100300	379763202	1902	1903	1903	1902	649
586	20230927	100200	378528801	1902	1902	1902	1902	0
587	20230927	100100	378528801	1902	1905	1906	1902	585
588	20230927	100000	377415154	1906	1907	1907	1906	102
589	20230927	095900	377220687	1908	1905	1908	1905	977
590	20230927	095800	375358346	1905	1905	1905	1905	149
591	20230927	095700	375074501	1902	1902	1902	1902	0
592	20230927	095600	375074501	1902	1902	1902	1902	0
593	20230927	095500	375074501	1902	1902	1902	1902	17
594	20230927	095400	375042167	1902	1903	1903	1902	3983
595	20230927	095300	367465908	1903	1903	1903	1903	100
596	20230927	095200	367275608	1904	1905	1905	1904	99
597	20230927	095100	367087100	1905	1905	1905	1905	0
598	20230927	095000	367087100	1905	1905	1905	1905	0
599	20230927	094900	367087100	1905	1905	1905	1905	260
600	20230927	094800	366591800	1904	1904	1904	1904	0
601	20230927	094700	366591800	1904	1905	1905	1903	635
602	20230927	094600	365383155	1905	1905	1905	1905	20
603	20230927	094500	365345055	1905	1905	1905	1905	3105
604	20230927	094400	359430030	1911	1911	1911	1911	2
605	20230927	094300	359426208	1911	1911	1911	1911	0
606	20230927	094200	359426208	1911	1912	1912	1911	99
607	20230927	094100	359236999	1912	1911	1912	1911	1679
608	20230927	094000	356028419	1910	1908	1910	1908	1418
609	20230927	093900	353321266	1908	1909	1909	1908	1118
610	20230927	093800	351188112	1909	1909	1909	1907	413
611	20230927	093700	350400109	1910	1910	1911	1885	18601
612	20230927	093600	315185161	1913	1911	1913	1911	3775
613	20230927	093500	307968796	1911	1905	1911	1905	5830
614	20230927	093400	296830827	1896	1899	1905	1896	2625
615	20230927	093300	291840188	1896	1896	1896	1896	885
616	20230927	093200	290162228	1896	1896	1896	1895	121
617	20230927	093100	289932822	1887	1896	1896	1886	1517
618	20230927	093000	287071148	1896	1889	1896	1885	520
619	20230927	092900	286090318	1885	1886	1886	1885	2621
620	20230927	092800	281148733	1885	1892	1892	1885	6000
621	20230927	092700	269827447	1891	1900	1900	1891	47
622	20230927	092600	269738203	1900	1889	1900	1889	926
623	20230927	092500	267983144	1890	1892	1892	1890	1657
624	20230927	092400	264851005	1892	1894	1894	1892	1308
625	20230927	092300	262375557	1893	1899	1899	1890	208
626	20230927	092200	261982375	1896	1903	1903	1896	12966
627	20230927	092100	237347128	1903	1903	1903	1903	623
628	20230927	092000	236161559	1903	1903	1903	1903	399
629	20230927	091900	235402262	1903	1907	1907	1903	4937
630	20230927	091800	226004339	1907	1905	1908	1903	1263
631	20230927	091700	223598054	1909	1909	1910	1909	756
632	20230927	091600	222154849	1903	1907	1907	1903	11953
633	20230927	091500	199388302	1909	1909	1909	1906	2941
634	20230927	091400	193778292	1909	1909	1909	1909	570
635	20230927	091300	192690162	1909	1910	1910	1909	167
636	20230927	091200	192371204	1910	1910	1910	1910	174
637	20230927	091100	192038864	1902	1907	1910	1902	2854
638	20230927	091000	186605137	1901	1911	1911	1901	5602
639	20230927	090900	175949865	1911	1910	1911	1900	3548
640	20230927	090800	169171475	1910	1900	1910	1898	244
641	20230927	090700	168706277	1902	1891	1902	1891	11699
642	20230927	090600	146543851	1891	1880	1891	1880	1424
643	20230927	090500	143862840	1891	1891	1891	1880	741
644	20230927	090400	142463516	1877	1880	1891	1877	10970
645	20230927	090300	121844141	1880	1883	1883	1880	20398
646	20230927	090200	83463606	1883	1886	1895	1882	7645
647	20230927	090100	69073580	1896	1896	1896	1886	1043
648	20230927	090000	67106042	1897	1880	1897	1880	35647