KissMeData/046390/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	191800	201539015	1958	1958	1958	1958	1337
3	20230908	191700	201539015	1958	1958	1958	1958	0
4	20230908	191600	201539015	1958	1958	1958	1958	0
5	20230908	191500	201539015	1958	1958	1958	1958	0
6	20230908	191400	201539015	1958	1958	1958	1958	0
7	20230908	191300	201539015	1958	1958	1958	1958	0
8	20230908	191200	201539015	1958	1958	1958	1958	0
9	20230908	191100	201539015	1958	1958	1958	1958	0
10	20230908	191000	201539015	1958	1958	1958	1958	0
11	20230908	190900	201539015	1958	1958	1958	1958	0
12	20230908	190800	201539015	1958	1958	1958	1958	0
13	20230908	190700	201539015	1958	1958	1958	1958	0
14	20230908	190600	201539015	1958	1958	1958	1958	0
15	20230908	190500	201539015	1958	1958	1958	1958	0
16	20230908	190400	201539015	1958	1958	1958	1958	0
17	20230908	190300	201539015	1958	1958	1958	1958	0
18	20230908	190200	201539015	1958	1958	1958	1958	0
19	20230908	190100	201539015	1958	1958	1958	1958	0
20	20230908	190000	201539015	1958	1958	1958	1958	0
21	20230908	185900	201539015	1958	1958	1958	1958	0
22	20230908	185800	201539015	1958	1958	1958	1958	0
23	20230908	185700	201539015	1958	1958	1958	1958	0
24	20230908	185600	201539015	1958	1958	1958	1958	0
25	20230908	185500	201539015	1958	1958	1958	1958	0
26	20230908	185400	201539015	1958	1958	1958	1958	0
27	20230908	185300	201539015	1958	1958	1958	1958	0
28	20230908	185200	201539015	1958	1958	1958	1958	0
29	20230908	185100	201539015	1958	1958	1958	1958	0
30	20230908	185000	201539015	1958	1958	1958	1958	0
31	20230908	184900	201539015	1958	1958	1958	1958	0
32	20230908	184800	201539015	1958	1958	1958	1958	1337
33	20230908	184700	201539015	1958	1958	1958	1958	0
34	20230908	184600	201539015	1958	1958	1958	1958	0
35	20230908	184500	201539015	1958	1958	1958	1958	0
36	20230908	184400	201539015	1958	1958	1958	1958	0
37	20230908	184300	201539015	1958	1958	1958	1958	0
38	20230908	184200	201539015	1958	1958	1958	1958	0
39	20230908	184100	201539015	1958	1958	1958	1958	0
40	20230908	184000	201539015	1958	1958	1958	1958	0
41	20230908	183900	201539015	1958	1958	1958	1958	0
42	20230908	183800	201539015	1958	1958	1958	1958	0
43	20230908	183700	201539015	1958	1958	1958	1958	0
44	20230908	183600	201539015	1958	1958	1958	1958	0
45	20230908	183500	201539015	1958	1958	1958	1958	0
46	20230908	183400	201539015	1958	1958	1958	1958	0
47	20230908	183300	201539015	1958	1958	1958	1958	0
48	20230908	183200	201539015	1958	1958	1958	1958	0
49	20230908	183100	201539015	1958	1958	1958	1958	0
50	20230908	183000	201539015	1958	1958	1958	1958	0
51	20230908	182900	201539015	1958	1958	1958	1958	0
52	20230908	182800	201539015	1958	1958	1958	1958	0
53	20230908	182700	201539015	1958	1958	1958	1958	0
54	20230908	182600	201539015	1958	1958	1958	1958	0
55	20230908	182500	201539015	1958	1958	1958	1958	0
56	20230908	182400	201539015	1958	1958	1958	1958	0
57	20230908	182300	201539015	1958	1958	1958	1958	0
58	20230908	182200	201539015	1958	1958	1958	1958	0
59	20230908	182100	201539015	1958	1958	1958	1958	0
60	20230908	182000	201539015	1958	1958	1958	1958	0
61	20230908	181900	201539015	1958	1958	1958	1958	0
62	20230908	181800	201539015	1958	1958	1958	1958	1337
63	20230908	181700	201539015	1958	1958	1958	1958	0
64	20230908	181600	201539015	1958	1958	1958	1958	0
65	20230908	181500	201539015	1958	1958	1958	1958	0
66	20230908	181400	201539015	1958	1958	1958	1958	0
67	20230908	181300	201539015	1958	1958	1958	1958	0
68	20230908	181200	201539015	1958	1958	1958	1958	0
69	20230908	181100	201539015	1958	1958	1958	1958	0
70	20230908	181000	201539015	1958	1958	1958	1958	0
71	20230908	180900	201539015	1958	1958	1958	1958	0
72	20230908	180800	201539015	1958	1958	1958	1958	0
73	20230908	180700	201539015	1958	1958	1958	1958	0
74	20230908	180600	201539015	1958	1958	1958	1958	0
75	20230908	180500	201539015	1958	1958	1958	1958	0
76	20230908	180400	201539015	1958	1958	1958	1958	0
77	20230908	180300	201539015	1958	1958	1958	1958	0
78	20230908	180200	201539015	1958	1958	1958	1958	0
79	20230908	180100	201539015	1958	1958	1958	1958	0
80	20230908	180000	201539015	1958	1958	1958	1958	0
81	20230908	175900	201539015	1958	1958	1958	1958	0
82	20230908	175800	201539015	1958	1958	1958	1958	0
83	20230908	175700	201539015	1958	1958	1958	1958	0
84	20230908	175600	201539015	1958	1958	1958	1958	0
85	20230908	175500	201539015	1958	1958	1958	1958	0
86	20230908	175400	201539015	1958	1958	1958	1958	0
87	20230908	175300	201539015	1958	1958	1958	1958	0
88	20230908	175200	201539015	1958	1958	1958	1958	0
89	20230908	175100	201539015	1958	1958	1958	1958	0
90	20230908	175000	201539015	1958	1958	1958	1958	0
91	20230908	174900	201539015	1958	1958	1958	1958	0
92	20230908	174800	201539015	1958	1958	1958	1958	1337
93	20230908	174700	201539015	1958	1958	1958	1958	0
94	20230908	174600	201539015	1958	1958	1958	1958	0
95	20230908	174500	201539015	1958	1958	1958	1958	0
96	20230908	174400	201539015	1958	1958	1958	1958	0
97	20230908	174300	201539015	1958	1958	1958	1958	0
98	20230908	174200	201539015	1958	1958	1958	1958	0
99	20230908	174100	201539015	1958	1958	1958	1958	0
100	20230908	174000	201539015	1958	1958	1958	1958	0
101	20230908	173900	201539015	1958	1958	1958	1958	0
102	20230908	173800	201539015	1958	1958	1958	1958	0
103	20230908	173700	201539015	1958	1958	1958	1958	0
104	20230908	173600	201539015	1958	1958	1958	1958	0
105	20230908	173500	201539015	1958	1958	1958	1958	0
106	20230908	173400	201539015	1958	1958	1958	1958	0
107	20230908	173300	201539015	1958	1958	1958	1958	0
108	20230908	173200	201539015	1958	1958	1958	1958	0
109	20230908	173100	201539015	1958	1958	1958	1958	0
110	20230908	173000	201539015	1958	1958	1958	1958	0
111	20230908	172900	201539015	1958	1958	1958	1958	0
112	20230908	172800	201539015	1958	1958	1958	1958	0
113	20230908	172700	201539015	1958	1958	1958	1958	0
114	20230908	172600	201539015	1958	1958	1958	1958	0
115	20230908	172500	201539015	1958	1958	1958	1958	0
116	20230908	172400	201539015	1958	1958	1958	1958	0
117	20230908	172300	201539015	1958	1958	1958	1958	0
118	20230908	172200	201539015	1958	1958	1958	1958	0
119	20230908	172100	201539015	1958	1958	1958	1958	0
120	20230908	172000	201539015	1958	1958	1958	1958	0
121	20230908	171900	201539015	1958	1958	1958	1958	0
122	20230908	171800	201539015	1958	1958	1958	1958	1337
123	20230908	171700	201539015	1958	1958	1958	1958	0
124	20230908	171600	201539015	1958	1958	1958	1958	0
125	20230908	171500	201539015	1958	1958	1958	1958	0
126	20230908	171400	201539015	1958	1958	1958	1958	0
127	20230908	171300	201539015	1958	1958	1958	1958	0
128	20230908	171200	201539015	1958	1958	1958	1958	0
129	20230908	171100	201539015	1958	1958	1958	1958	0
130	20230908	171000	201539015	1958	1958	1958	1958	0
131	20230908	170900	201539015	1958	1958	1958	1958	0
132	20230908	170800	201539015	1958	1958	1958	1958	0
133	20230908	170700	201539015	1958	1958	1958	1958	0
134	20230908	170600	201539015	1958	1958	1958	1958	0
135	20230908	170500	201539015	1958	1958	1958	1958	0
136	20230908	170400	201539015	1958	1958	1958	1958	0
137	20230908	170300	201539015	1958	1958	1958	1958	0
138	20230908	170200	201539015	1958	1958	1958	1958	0
139	20230908	170100	201539015	1958	1958	1958	1958	0
140	20230908	170000	201539015	1958	1958	1958	1958	0
141	20230908	165900	201539015	1958	1958	1958	1958	0
142	20230908	165800	201539015	1958	1958	1958	1958	0
143	20230908	165700	201539015	1958	1958	1958	1958	0
144	20230908	165600	201539015	1958	1958	1958	1958	0
145	20230908	165500	201539015	1958	1958	1958	1958	0
146	20230908	165400	201539015	1958	1958	1958	1958	0
147	20230908	165300	201539015	1958	1958	1958	1958	0
148	20230908	165200	201539015	1958	1958	1958	1958	0
149	20230908	165100	201539015	1958	1958	1958	1958	0
150	20230908	165000	201539015	1958	1958	1958	1958	0
151	20230908	164900	201539015	1958	1958	1958	1958	0
152	20230908	164800	201539015	1958	1958	1958	1958	1337
153	20230908	164700	201539015	1958	1958	1958	1958	0
154	20230908	164600	201539015	1958	1958	1958	1958	0
155	20230908	164500	201539015	1958	1958	1958	1958	0
156	20230908	164400	201539015	1958	1958	1958	1958	0
157	20230908	164300	201539015	1958	1958	1958	1958	0
158	20230908	164200	201539015	1958	1958	1958	1958	0
159	20230908	164100	201539015	1958	1958	1958	1958	0
160	20230908	164000	201539015	1958	1958	1958	1958	0
161	20230908	163900	201539015	1958	1958	1958	1958	0
162	20230908	163800	201539015	1958	1958	1958	1958	0
163	20230908	163700	201539015	1958	1958	1958	1958	0
164	20230908	163600	201539015	1958	1958	1958	1958	0
165	20230908	163500	201539015	1958	1958	1958	1958	0
166	20230908	163400	201539015	1958	1958	1958	1958	0
167	20230908	163300	201539015	1958	1958	1958	1958	0
168	20230908	163200	201539015	1958	1958	1958	1958	0
169	20230908	163100	201539015	1958	1958	1958	1958	0
170	20230908	163000	201539015	1958	1958	1958	1958	0
171	20230908	162900	201539015	1958	1958	1958	1958	0
172	20230908	162800	201539015	1958	1958	1958	1958	0
173	20230908	162700	201539015	1958	1958	1958	1958	0
174	20230908	162600	201539015	1958	1958	1958	1958	0
175	20230908	162500	201539015	1958	1958	1958	1958	0
176	20230908	162400	201539015	1958	1958	1958	1958	0
177	20230908	162300	201539015	1958	1958	1958	1958	0
178	20230908	162200	201539015	1958	1958	1958	1958	0
179	20230908	162100	201539015	1958	1958	1958	1958	0
180	20230908	162000	201539015	1958	1958	1958	1958	0
181	20230908	161900	201539015	1958	1958	1958	1958	0
182	20230908	161800	201539015	1958	1958	1958	1958	1337
183	20230908	161700	201539015	1958	1958	1958	1958	0
184	20230908	161600	201539015	1958	1958	1958	1958	0
185	20230908	161500	201539015	1958	1958	1958	1958	0
186	20230908	161400	201539015	1958	1958	1958	1958	0
187	20230908	161300	201539015	1958	1958	1958	1958	0
188	20230908	161200	201539015	1958	1958	1958	1958	0
189	20230908	161100	201539015	1958	1958	1958	1958	0
190	20230908	161000	201539015	1958	1958	1958	1958	0
191	20230908	160900	201539015	1958	1958	1958	1958	0
192	20230908	160800	201539015	1958	1958	1958	1958	0
193	20230908	160700	201539015	1958	1958	1958	1958	0
194	20230908	160600	201539015	1958	1958	1958	1958	0
195	20230908	160500	201539015	1958	1958	1958	1958	0
196	20230908	160400	201539015	1958	1958	1958	1958	0
197	20230908	160300	201539015	1958	1958	1958	1958	0
198	20230908	160200	201539015	1958	1958	1958	1958	0
199	20230908	160100	201539015	1958	1958	1958	1958	0
200	20230908	160000	201539015	1958	1958	1958	1958	0
201	20230908	155900	201539015	1958	1958	1958	1958	0
202	20230908	155800	201539015	1958	1958	1958	1958	0
203	20230908	155700	201539015	1958	1958	1958	1958	0
204	20230908	155600	201539015	1958	1958	1958	1958	0
205	20230908	155500	201539015	1958	1958	1958	1958	0
206	20230908	155400	201539015	1958	1958	1958	1958	0
207	20230908	155300	201539015	1958	1958	1958	1958	0
208	20230908	155200	201539015	1958	1958	1958	1958	0
209	20230908	155100	201539015	1958	1958	1958	1958	0
210	20230908	155000	201539015	1958	1958	1958	1958	0
211	20230908	154900	201539015	1958	1958	1958	1958	0
212	20230908	154800	201539015	1958	1958	1958	1958	1337
213	20230908	154700	201539015	1958	1958	1958	1958	0
214	20230908	154600	201539015	1958	1958	1958	1958	0
215	20230908	154500	201539015	1958	1958	1958	1958	0
216	20230908	154400	201539015	1958	1958	1958	1958	0
217	20230908	154300	201539015	1958	1958	1958	1958	0
218	20230908	154200	201539015	1958	1958	1958	1958	0
219	20230908	154100	201539015	1958	1958	1958	1958	0
220	20230908	154000	201539015	1958	1958	1958	1958	0
221	20230908	153900	201539015	1958	1958	1958	1958	0
222	20230908	153800	201539015	1958	1958	1958	1958	0
223	20230908	153700	201539015	1958	1958	1958	1958	0
224	20230908	153600	201539015	1958	1958	1958	1958	0
225	20230908	153500	201539015	1958	1958	1958	1958	0
226	20230908	153400	201539015	1958	1958	1958	1958	0
227	20230908	153300	201539015	1958	1958	1958	1958	0
228	20230908	153200	201539015	1958	1958	1958	1958	0
229	20230908	153100	201539015	1958	1958	1958	1958	0
230	20230908	153000	201539015	1958	1958	1958	1958	1337
231	20230908	152900	198921169	1962	1962	1962	1962	0
232	20230908	152800	198921169	1962	1962	1962	1962	0
233	20230908	152700	198921169	1962	1962	1962	1962	0
234	20230908	152600	198921169	1962	1962	1962	1962	0
235	20230908	152500	198921169	1962	1962	1962	1962	0
236	20230908	152400	198921169	1962	1962	1962	1962	0
237	20230908	152300	198921169	1962	1962	1962	1962	0
238	20230908	152200	198921169	1962	1962	1962	1962	0
239	20230908	152100	198921169	1962	1962	1962	1962	0
240	20230908	152000	198921169	1962	1962	1962	1962	0
241	20230908	151900	198921169	1962	1963	1963	1962	67
242	20230908	151800	198789683	1963	1963	1963	1963	1
243	20230908	151700	198787720	1963	1962	1963	1962	18
244	20230908	151600	198752387	1962	1962	1964	1962	73
245	20230908	151500	198609128	1962	1961	1962	1961	111
246	20230908	151400	198391350	1962	1963	1963	1962	727
247	20230908	151300	196964450	1963	1956	1963	1956	5702
248	20230908	151200	185794261	1955	1955	1955	1955	568
249	20230908	151100	184683821	1954	1954	1955	1954	1024
250	20230908	151000	182682835	1954	1947	1954	1947	639
251	20230908	150900	181437081	1947	1951	1953	1947	1150
252	20230908	150800	179192752	1951	1951	1951	1951	396
253	20230908	150700	178420156	1952	1951	1952	1951	362
254	20230908	150600	177713576	1951	1948	1951	1947	1521
255	20230908	150500	174747321	1948	1948	1948	1948	0
256	20230908	150400	174747321	1948	1948	1948	1948	0
257	20230908	150300	174747321	1948	1948	1948	1948	1
258	20230908	150200	174745373	1947	1948	1948	1947	37
259	20230908	150100	174673333	1949	1949	1949	1949	11
260	20230908	150000	174651894	1947	1947	1947	1947	0
261	20230908	145900	174651894	1947	1947	1949	1947	71
262	20230908	145800	174513655	1947	1947	1947	1947	0
263	20230908	145700	174513655	1947	1947	1947	1947	22
264	20230908	145600	174470821	1947	1949	1949	1947	9
265	20230908	145500	174453296	1947	1949	1949	1947	15
266	20230908	145400	174424065	1949	1949	1949	1949	2
267	20230908	145300	174420167	1951	1949	1951	1949	102
268	20230908	145200	174221228	1946	1946	1949	1946	138
269	20230908	145100	173952674	1949	1949	1950	1949	17
270	20230908	145000	173919540	1949	1949	1949	1949	10
271	20230908	144900	173900050	1951	1949	1951	1949	16
272	20230908	144800	173868864	1949	1949	1949	1949	18
273	20230908	144700	173833782	1952	1949	1952	1949	17
274	20230908	144600	173800646	1952	1952	1952	1952	1
275	20230908	144500	173798694	1949	1949	1952	1949	153
276	20230908	144400	173500494	1952	1946	1952	1946	52
277	20230908	144300	173399188	1948	1948	1948	1948	7
278	20230908	144200	173385552	1948	1948	1948	1948	9
279	20230908	144100	173368020	1949	1949	1949	1949	0
280	20230908	144000	173368020	1949	1949	1949	1947	31
281	20230908	143900	173307631	1947	1947	1947	1947	0
282	20230908	143800	173307631	1947	1950	1953	1947	44
283	20230908	143700	173221893	1949	1949	1949	1949	25
284	20230908	143600	173173168	1953	1950	1953	1950	35
285	20230908	143500	173104855	1950	1950	1953	1950	5
286	20230908	143400	173095100	1950	1950	1950	1950	100
287	20230908	143300	172900100	1953	1949	1953	1949	1692
288	20230908	143200	169599120	1949	1949	1949	1949	10
289	20230908	143100	169579630	1945	1945	1945	1945	44
290	20230908	143000	169494050	1949	1944	1949	1944	16
291	20230908	142900	169462941	1949	1949	1949	1949	1
292	20230908	142800	169460992	1944	1944	1944	1944	16
293	20230908	142700	169429888	1950	1950	1950	1950	0
294	20230908	142600	169429888	1950	1944	1950	1944	16
295	20230908	142500	169398778	1950	1944	1950	1944	116
296	20230908	142400	169172668	1950	1950	1950	1944	21
297	20230908	142300	169131832	1944	1944	1944	1944	16
298	20230908	142200	169100728	1950	1950	1950	1950	1
299	20230908	142100	169098778	1944	1944	1944	1944	15
300	20230908	142000	169069618	1950	1950	1950	1950	11
301	20230908	141900	169048168	1944	1944	1944	1944	15
302	20230908	141800	169019008	1950	1944	1950	1944	18
303	20230908	141700	168984010	1950	1950	1950	1950	1
304	20230908	141600	168982060	1944	1944	1944	1944	15
305	20230908	141500	168952900	1950	1950	1950	1950	0
306	20230908	141400	168952900	1950	1944	1950	1944	690
307	20230908	141300	167607490	1950	1950	1950	1950	0
308	20230908	141200	167607490	1950	1943	1950	1943	17
309	20230908	141100	167574452	1950	1943	1950	1943	16
310	20230908	141000	167543357	1950	1950	1950	1950	0
311	20230908	140900	167543357	1950	1943	1950	1943	95
312	20230908	140800	167358212	1950	1950	1950	1950	1453
313	20230908	140700	164524862	1950	1940	1950	1940	2877
314	20230908	140600	158919744	1947	1946	1947	1946	512
315	20230908	140500	157923391	1945	1941	1945	1940	6913
316	20230908	140400	144493427	1941	1940	1941	1940	16
317	20230908	140300	144462386	1941	1940	1941	1940	19
318	20230908	140200	144425525	1941	1940	1941	1940	27
319	20230908	140100	144373144	1940	1940	1940	1940	16
320	20230908	140000	144342104	1940	1940	1941	1940	35
321	20230908	135900	144274203	1941	1940	1941	1940	17
322	20230908	135800	144241222	1941	1941	1941	1941	1
323	20230908	135700	144239281	1935	1935	1935	1935	15
324	20230908	135600	144210256	1941	1941	1941	1941	981
325	20230908	135500	142306135	1935	1935	1935	1935	15
326	20230908	135400	142277110	1941	1941	1941	1941	0
327	20230908	135300	142277110	1941	1933	1941	1933	17
328	20230908	135200	142244241	1941	1932	1941	1932	36
329	20230908	135100	142174500	1941	1941	1941	1941	1
330	20230908	135000	142172559	1932	1932	1932	1932	15
331	20230908	134900	142143579	1941	1941	1941	1941	1
332	20230908	134800	142141638	1932	1932	1932	1932	16
333	20230908	134700	142110726	1941	1941	1941	1941	0
334	20230908	134600	142110726	1941	1932	1941	1932	53
335	20230908	134500	142008321	1932	1932	1932	1932	15
336	20230908	134400	141979341	1941	1941	1941	1941	1
337	20230908	134300	141977400	1932	1932	1932	1932	16
338	20230908	134200	141946488	1932	1932	1932	1932	37
339	20230908	134100	141875004	1932	1941	1941	1932	16
340	20230908	134000	141844083	1932	1932	1932	1932	0
341	20230908	133900	141844083	1932	1932	1932	1932	363
342	20230908	133800	141142767	1932	1942	1942	1932	21
343	20230908	133700	141102145	1932	1932	1932	1932	0
344	20230908	133600	141102145	1932	1932	1932	1932	15
345	20230908	133500	141073165	1942	1942	1942	1942	0
346	20230908	133400	141073165	1942	1931	1942	1931	18
347	20230908	133300	141038385	1931	1931	1942	1931	22
348	20230908	133200	140995892	1942	1942	1942	1942	1
349	20230908	133100	140993950	1932	1931	1942	1931	18
350	20230908	133000	140959169	1942	1939	1942	1939	2035
351	20230908	132900	137012267	1939	1935	1939	1935	19
352	20230908	132800	136975494	1939	1939	1939	1939	1
353	20230908	132700	136973555	1930	1930	1930	1930	16
354	20230908	132600	136942675	1930	1930	1930	1930	15
355	20230908	132500	136913725	1938	1938	1938	1938	518
356	20230908	132400	135909841	1938	1930	1938	1930	16
357	20230908	132300	135878953	1936	1936	1936	1936	1000
358	20230908	132200	133942953	1936	1935	1936	1935	1000
359	20230908	132100	132006972	1935	1935	1935	1935	1001
360	20230908	132000	130070037	1930	1930	1930	1930	15
361	20230908	131900	130041087	1935	1930	1935	1930	17
362	20230908	131800	130008272	1935	1935	1935	1935	503
363	20230908	131700	129034967	1930	1930	1935	1930	519
364	20230908	131600	128033292	1935	1935	1935	1935	1
365	20230908	131500	128031357	1928	1928	1935	1928	53
366	20230908	131400	127929166	1928	1928	1928	1928	0
367	20230908	131300	127929166	1928	1928	1928	1928	16
368	20230908	131200	127898318	1935	1928	1935	1928	16
369	20230908	131100	127867463	1935	1934	1935	1934	2
370	20230908	131000	127863594	1928	1928	1928	1928	15
371	20230908	130900	127834674	1928	1928	1928	1928	0
372	20230908	130800	127834674	1928	1928	1935	1928	36
373	20230908	130700	127765259	1928	1928	1928	1928	15
374	20230908	130600	127736339	1936	1936	1936	1936	1
375	20230908	130500	127734403	1928	1928	1928	1928	15
376	20230908	130400	127705483	1936	1928	1936	1928	19
377	20230908	130300	127668843	1936	1928	1936	1928	17
378	20230908	130200	127636059	1936	1936	1936	1936	1
379	20230908	130100	127634123	1927	1927	1927	1927	34
380	20230908	130000	127568605	1927	1927	1927	1927	375
381	20230908	125900	126845980	1936	1936	1936	1936	3
382	20230908	125800	126840172	1927	1927	1927	1927	16
383	20230908	125700	126809340	1936	1927	1936	1927	37
384	20230908	125600	126738032	1927	1927	1927	1927	15
385	20230908	125500	126709127	1936	1936	1936	1936	1
386	20230908	125400	126707191	1927	1936	1936	1927	35
387	20230908	125300	126639737	1927	1927	1927	1927	16
388	20230908	125200	126608905	1936	1936	1936	1936	1
389	20230908	125100	126606969	1927	1927	1927	1927	15
390	20230908	125000	126578064	1936	1928	1936	1927	102
391	20230908	124900	126381466	1928	1927	1928	1927	673
392	20230908	124800	125083937	1928	1928	1928	1928	1
393	20230908	124700	125082009	1927	1936	1936	1927	1601
394	20230908	124600	121995289	1928	1928	1928	1928	15
395	20230908	124500	121966369	1936	1936	1936	1936	2
396	20230908	124400	121962497	1928	1928	1928	1928	16
397	20230908	124300	121931649	1936	1936	1936	1936	1
398	20230908	124200	121929713	1928	1928	1928	1928	15
399	20230908	124100	121900793	1936	1928	1936	1928	16
400	20230908	124000	121869937	1936	1936	1936	1936	9
401	20230908	123900	121852513	1936	1936	1936	1936	8
402	20230908	123800	121837025	1938	1938	1938	1938	2
403	20230908	123700	121833149	1936	1928	1936	1928	66
404	20230908	123600	121705493	1938	1938	1938	1938	1
405	20230908	123500	121703555	1928	1938	1938	1928	16
406	20230908	123400	121672697	1928	1928	1928	1928	16
407	20230908	123300	121641849	1938	1928	1938	1928	19
408	20230908	123200	121605207	1928	1928	1928	1928	15
409	20230908	123100	121576287	1938	1928	1938	1928	118
410	20230908	123000	121348193	1926	1937	1937	1926	29
411	20230908	122900	121292185	1926	1937	1937	1926	37
412	20230908	122800	121220879	1926	1926	1926	1926	16
413	20230908	122700	121190063	1937	1937	1937	1926	141
414	20230908	122600	120917111	1926	1927	1937	1926	255
415	20230908	122500	120425310	1935	1927	1935	1927	51
416	20230908	122400	120326889	1927	1927	1927	1927	0
417	20230908	122300	120326889	1927	1928	1935	1927	316
418	20230908	122200	119717650	1935	1935	1935	1928	35
419	20230908	122100	119650044	1928	1928	1928	1928	15
420	20230908	122000	119621124	1928	1928	1928	1928	26
421	20230908	121900	119570996	1928	1928	1928	1928	19
422	20230908	121800	119534364	1935	1935	1935	1935	5
423	20230908	121700	119524689	1938	1938	1938	1938	26
424	20230908	121600	119474301	1928	1928	1938	1928	34
425	20230908	121500	119408739	1938	1928	1938	1928	16
426	20230908	121400	119377881	1938	1938	1938	1938	0
427	20230908	121300	119377881	1938	1928	1938	1928	17
428	20230908	121200	119345095	1928	1938	1938	1928	20
429	20230908	121100	119306525	1928	1928	1928	1928	15
430	20230908	121000	119277605	1938	1938	1938	1938	1
431	20230908	120900	119275667	1928	1938	1938	1928	35
432	20230908	120800	119208167	1928	1928	1928	1928	16
433	20230908	120700	119177319	1938	1938	1938	1938	0
434	20230908	120600	119177319	1938	1928	1938	1928	16
435	20230908	120500	119146461	1938	1938	1938	1928	21
436	20230908	120400	119105953	1928	1928	1928	1928	16
437	20230908	120300	119075105	1938	1938	1938	1938	1
438	20230908	120200	119073167	1928	1928	1928	1928	15
439	20230908	120100	119044247	1938	1928	1938	1927	68
440	20230908	120000	118912888	1939	1939	1939	1939	0
441	20230908	115900	118912888	1939	1927	1939	1927	17
442	20230908	115800	118880117	1939	1928	1939	1928	440
443	20230908	115700	118029377	1939	1939	1939	1928	17
444	20230908	115600	117996579	1928	1928	1928	1928	0
445	20230908	115500	117996579	1928	1939	1939	1928	364
446	20230908	115400	117292048	1937	1937	1937	1927	395
447	20230908	115300	116529103	1927	1937	1937	1927	464
448	20230908	115200	115633015	1927	1926	1937	1926	387
449	20230908	115100	114886112	1927	1926	1936	1926	63
450	20230908	115000	114764525	1927	1926	1936	1926	55
451	20230908	114900	114658380	1936	1936	1936	1925	32
452	20230908	114800	114596593	1936	1926	1936	1926	369
453	20230908	114700	113884149	1936	1926	1936	1926	16
454	20230908	114600	113853323	1925	1925	1925	1925	0
455	20230908	114500	113853323	1925	1925	1925	1925	15
456	20230908	114400	113824448	1936	1936	1936	1936	1
457	20230908	114300	113822512	1925	1925	1925	1925	16
458	20230908	114200	113791712	1937	1925	1937	1925	26
459	20230908	114100	113741590	1940	1940	1940	1940	0
460	20230908	114000	113741590	1940	1926	1940	1925	447
461	20230908	113900	112881085	1941	1924	1941	1924	166
462	20230908	113800	112560692	1924	1935	1935	1924	116
463	20230908	113700	112336408	1924	1925	1935	1924	488
464	20230908	113600	111395276	1925	1925	1935	1925	118
465	20230908	113500	111167611	1930	1929	1930	1924	334
466	20230908	113400	110523200	1925	1925	1925	1925	285
467	20230908	113300	109974575	1925	1926	1929	1925	19
468	20230908	113200	109937994	1926	1926	1926	1926	0
469	20230908	113100	109937994	1926	1926	1926	1926	13
470	20230908	113000	109912956	1929	1929	1929	1929	1
471	20230908	112900	109911027	1925	1925	1925	1925	15
472	20230908	112800	109882152	1924	1924	1924	1924	16
473	20230908	112700	109851368	1929	1929	1929	1929	1
474	20230908	112600	109849439	1924	1925	1925	1924	115
475	20230908	112500	109628086	1925	1925	1925	1925	1
476	20230908	112400	109626161	1925	1924	1925	1924	53
477	20230908	112300	109524173	1924	1924	1924	1924	15
478	20230908	112200	109495313	1929	1929	1929	1929	1
479	20230908	112100	109493384	1924	1924	1924	1924	15
480	20230908	112000	109464524	1924	1924	1924	1924	37
481	20230908	111900	109393336	1924	1929	1929	1924	17
482	20230908	111800	109360623	1924	1924	1924	1924	0
483	20230908	111700	109360623	1924	1924	1924	1924	42
484	20230908	111600	109279815	1924	1924	1924	1924	15
485	20230908	111500	109250955	1929	1929	1929	1929	0
486	20230908	111400	109250955	1929	1924	1929	1924	17
487	20230908	111300	109218242	1929	1929	1929	1929	0
488	20230908	111200	109218242	1929	1924	1929	1924	16
489	20230908	111100	109187453	1930	1930	1930	1930	1
490	20230908	111000	109185523	1924	1924	1930	1924	34
491	20230908	110900	109120101	1930	1924	1930	1924	529
492	20230908	110800	108099299	1928	1928	1928	1924	195
493	20230908	110700	107724044	1928	1930	1930	1928	2
494	20230908	110600	107720186	1927	1930	1930	1927	163
495	20230908	110500	107406082	1927	1928	1928	1927	115
496	20230908	110400	107184475	1930	1930	1930	1930	1246
497	20230908	110300	104779695	1927	1927	1927	1927	53
498	20230908	110200	104677564	1927	1927	1927	1927	15
499	20230908	110100	104648659	1927	1927	1927	1927	0
500	20230908	110000	104648659	1927	1931	1931	1927	3274
501	20230908	105900	98329282	1931	1935	1935	1931	20
502	20230908	105800	98290658	1931	1931	1931	1931	16
503	20230908	105700	98259762	1935	1931	1935	1931	17
504	20230908	105600	98226927	1935	1931	1935	1931	19
505	20230908	105500	98190234	1935	1935	1935	1931	17
506	20230908	105400	98157399	1931	1931	1931	1931	0
507	20230908	105300	98157399	1931	1935	1935	1931	19
508	20230908	105200	98120702	1931	1934	1935	1931	33
509	20230908	105100	98056936	1930	1930	1930	1930	30
510	20230908	105000	97999036	1931	1931	1931	1931	1
511	20230908	104900	97997105	1934	1934	1934	1934	5
512	20230908	104800	97987435	1935	1934	1935	1934	98
513	20230908	104700	97797901	1935	1935	1935	1935	1
514	20230908	104600	97795966	1935	1935	1935	1930	22
515	20230908	104500	97753471	1930	1935	1935	1930	21
516	20230908	104400	97712931	1930	1930	1930	1930	16
517	20230908	104300	97682051	1935	1930	1935	1930	16
518	20230908	104200	97651166	1935	1935	1935	1935	1
519	20230908	104100	97649231	1931	1931	1931	1931	215
520	20230908	104000	97234066	1935	1935	1935	1935	1
521	20230908	103900	97232131	1931	1931	1931	1931	16
522	20230908	103800	97201235	1935	1935	1935	1935	102
523	20230908	103700	97003865	1930	1930	1935	1930	115
524	20230908	103600	96781910	1936	1930	1936	1930	16
525	20230908	103500	96751024	1936	1936	1936	1936	0
526	20230908	103400	96751024	1936	1936	1936	1930	23
527	20230908	103300	96706592	1936	1936	1936	1936	1
528	20230908	103200	96704656	1930	1930	1936	1930	155
529	20230908	103100	96405500	1930	1924	1930	1924	22
530	20230908	103000	96363130	1936	1936	1936	1936	0
531	20230908	102900	96363130	1936	1924	1936	1924	17
532	20230908	102800	96330410	1936	1924	1936	1924	20
533	20230908	102700	96291918	1924	1927	1936	1924	10850
534	20230908	102600	75370325	1926	1926	1926	1925	3656
535	20230908	102500	68328969	1924	1924	1926	1924	35
536	20230908	102400	68261625	1926	1923	1926	1923	17
537	20230908	102300	68228931	1923	1923	1923	1923	0
538	20230908	102200	68228931	1923	1923	1923	1923	15
539	20230908	102100	68200086	1926	1923	1926	1923	101
540	20230908	102000	68005860	1923	1923	1923	1923	55
541	20230908	101900	67900095	1923	1923	1923	1923	0
542	20230908	101800	67900095	1923	1923	1923	1923	133
543	20230908	101700	67644336	1923	1922	1923	1922	16
544	20230908	101600	67613583	1926	1926	1926	1926	0
545	20230908	101500	67613583	1926	1926	1926	1922	17
546	20230908	101400	67580901	1922	1926	1926	1922	20
547	20230908	101300	67542457	1922	1922	1922	1922	32
548	20230908	101200	67480953	1926	1925	1926	1923	3738
549	20230908	101100	60289792	1924	1925	1926	1924	1026
550	20230908	101000	58314755	1925	1925	1925	1925	213
551	20230908	100900	57904730	1925	1925	1925	1925	0
552	20230908	100800	57904730	1925	1925	1926	1925	91
553	20230908	100700	57729517	1925	1925	1925	1925	0
554	20230908	100600	57729517	1925	1925	1925	1925	15
555	20230908	100500	57700642	1926	1925	1926	1925	418
556	20230908	100400	56895590	1925	1925	1925	1925	18
557	20230908	100300	56860940	1926	1926	1926	1925	18
558	20230908	100200	56826287	1925	1925	1925	1925	5
559	20230908	100100	56816662	1925	1925	1926	1925	53
560	20230908	100000	56714636	1925	1925	1925	1925	3
561	20230908	095900	56708861	1924	1926	1926	1924	63
562	20230908	095800	56587589	1926	1926	1927	1925	875
563	20230908	095700	54903132	1927	1927	1927	1927	5
564	20230908	095600	54893497	1926	1928	1928	1926	1468
565	20230908	095500	52066027	1927	1927	1927	1927	0
566	20230908	095400	52066027	1927	1928	1928	1927	18
567	20230908	095300	52031339	1928	1928	1928	1928	1
568	20230908	095200	52029411	1926	1926	1927	1926	113
569	20230908	095100	51811771	1926	1927	1927	1926	1175
570	20230908	095000	49548708	1928	1928	1928	1927	20
571	20230908	094900	49510166	1928	1927	1928	1926	87
572	20230908	094800	49342532	1926	1926	1926	1926	0
573	20230908	094700	49342532	1926	1928	1928	1926	28
574	20230908	094600	49288590	1928	1926	1928	1926	31
575	20230908	094500	49228882	1925	1929	1929	1925	703
576	20230908	094400	47874301	1930	1945	1945	1930	3539
577	20230908	094300	41040275	1935	1935	1935	1935	108
578	20230908	094200	40831295	1935	1945	1945	1935	3
579	20230908	094100	40825480	1945	1933	1945	1932	94
580	20230908	094000	40643792	1933	1933	1933	1933	560
581	20230908	093900	39561312	1946	1935	1946	1935	17
582	20230908	093800	39528406	1946	1939	1946	1939	38
583	20230908	093700	39454661	1939	1933	1939	1933	25
584	20230908	093600	39406276	1933	1933	1939	1933	29
585	20230908	093500	39350183	1933	1935	1938	1933	36
586	20230908	093400	39280520	1935	1935	1935	1935	14
587	20230908	093300	39253430	1935	1938	1938	1935	10
588	20230908	093200	39234056	1938	1932	1938	1932	52
589	20230908	093100	39133489	1936	1937	1937	1933	143
590	20230908	093000	38857033	1937	1937	1937	1932	3298
591	20230908	092900	32476163	1938	1938	1940	1938	485
592	20230908	092800	31536221	1940	1940	1940	1940	3
593	20230908	092700	31530401	1949	1938	1949	1938	63
594	20230908	092600	31408286	1939	1939	1939	1939	5
595	20230908	092500	31398591	1950	1939	1950	1939	17
596	20230908	092400	31365617	1949	1949	1949	1949	0
597	20230908	092300	31365617	1949	1949	1949	1938	141
598	20230908	092200	31091127	1938	1942	1942	1938	200
599	20230908	092100	30703484	1950	1950	1950	1950	163
600	20230908	092000	30385634	1950	1950	1950	1950	16
601	20230908	091900	30354434	1952	1943	1952	1943	2073
602	20230908	091800	26312208	1943	1945	1945	1943	14
603	20230908	091700	26285004	1943	1943	1943	1943	0
604	20230908	091600	26285004	1943	1948	1948	1943	18
605	20230908	091500	26249991	1949	1949	1949	1949	0
606	20230908	091400	26249991	1949	1950	1950	1949	3
607	20230908	091300	26244142	1950	1947	1950	1947	101
608	20230908	091200	26047492	1950	1950	1950	1950	0
609	20230908	091100	26047492	1950	1950	1950	1950	61
610	20230908	091000	25928542	1950	1950	1950	1950	500
611	20230908	090900	24953542	1950	1948	1950	1948	1308
612	20230908	090800	22403805	1948	1948	1948	1948	0
613	20230908	090700	22403805	1948	1948	1948	1948	1
614	20230908	090600	22401857	1948	1948	1948	1948	1
615	20230908	090500	22399909	1941	1941	1941	1941	685
616	20230908	090400	21070324	1941	1941	1941	1941	100
617	20230908	090300	20876224	1941	1941	1941	1941	0
618	20230908	090200	20876224	1941	1941	1941	1941	300
619	20230908	090100	20293924	1950	1950	1950	1950	0
620	20230908	090000	20293924	1950	1931	1950	1931	10490