KissMeData/046390/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	191500	334342996	1971	1971	1971	1971	6053
3	20230914	191400	334342996	1971	1971	1971	1971	0
4	20230914	191300	334342996	1971	1971	1971	1971	0
5	20230914	191200	334342996	1971	1971	1971	1971	0
6	20230914	191100	334342996	1971	1971	1971	1971	0
7	20230914	191000	334342996	1971	1971	1971	1971	0
8	20230914	190900	334342996	1971	1971	1971	1971	0
9	20230914	190800	334342996	1971	1971	1971	1971	0
10	20230914	190700	334342996	1971	1971	1971	1971	0
11	20230914	190600	334342996	1971	1971	1971	1971	0
12	20230914	190500	334342996	1971	1971	1971	1971	0
13	20230914	190400	334342996	1971	1971	1971	1971	0
14	20230914	190300	334342996	1971	1971	1971	1971	0
15	20230914	190200	334342996	1971	1971	1971	1971	0
16	20230914	190100	334342996	1971	1971	1971	1971	0
17	20230914	190000	334342996	1971	1971	1971	1971	0
18	20230914	185900	334342996	1971	1971	1971	1971	0
19	20230914	185800	334342996	1971	1971	1971	1971	0
20	20230914	185700	334342996	1971	1971	1971	1971	0
21	20230914	185600	334342996	1971	1971	1971	1971	0
22	20230914	185500	334342996	1971	1971	1971	1971	0
23	20230914	185400	334342996	1971	1971	1971	1971	0
24	20230914	185300	334342996	1971	1971	1971	1971	0
25	20230914	185200	334342996	1971	1971	1971	1971	0
26	20230914	185100	334342996	1971	1971	1971	1971	0
27	20230914	185000	334342996	1971	1971	1971	1971	0
28	20230914	184900	334342996	1971	1971	1971	1971	0
29	20230914	184800	334342996	1971	1971	1971	1971	0
30	20230914	184700	334342996	1971	1971	1971	1971	0
31	20230914	184600	334342996	1971	1971	1971	1971	0
32	20230914	184500	334342996	1971	1971	1971	1971	6053
33	20230914	184400	334342996	1971	1971	1971	1971	0
34	20230914	184300	334342996	1971	1971	1971	1971	0
35	20230914	184200	334342996	1971	1971	1971	1971	0
36	20230914	184100	334342996	1971	1971	1971	1971	0
37	20230914	184000	334342996	1971	1971	1971	1971	0
38	20230914	183900	334342996	1971	1971	1971	1971	0
39	20230914	183800	334342996	1971	1971	1971	1971	0
40	20230914	183700	334342996	1971	1971	1971	1971	0
41	20230914	183600	334342996	1971	1971	1971	1971	0
42	20230914	183500	334342996	1971	1971	1971	1971	0
43	20230914	183400	334342996	1971	1971	1971	1971	0
44	20230914	183300	334342996	1971	1971	1971	1971	0
45	20230914	183200	334342996	1971	1971	1971	1971	0
46	20230914	183100	334342996	1971	1971	1971	1971	0
47	20230914	183000	334342996	1971	1971	1971	1971	0
48	20230914	182900	334342996	1971	1971	1971	1971	0
49	20230914	182800	334342996	1971	1971	1971	1971	0
50	20230914	182700	334342996	1971	1971	1971	1971	0
51	20230914	182600	334342996	1971	1971	1971	1971	0
52	20230914	182500	334342996	1971	1971	1971	1971	0
53	20230914	182400	334342996	1971	1971	1971	1971	0
54	20230914	182300	334342996	1971	1971	1971	1971	0
55	20230914	182200	334342996	1971	1971	1971	1971	0
56	20230914	182100	334342996	1971	1971	1971	1971	0
57	20230914	182000	334342996	1971	1971	1971	1971	0
58	20230914	181900	334342996	1971	1971	1971	1971	0
59	20230914	181800	334342996	1971	1971	1971	1971	0
60	20230914	181700	334342996	1971	1971	1971	1971	0
61	20230914	181600	334342996	1971	1971	1971	1971	0
62	20230914	181500	334342996	1971	1971	1971	1971	6053
63	20230914	181400	334342996	1971	1971	1971	1971	0
64	20230914	181300	334342996	1971	1971	1971	1971	0
65	20230914	181200	334342996	1971	1971	1971	1971	0
66	20230914	181100	334342996	1971	1971	1971	1971	0
67	20230914	181000	334342996	1971	1971	1971	1971	0
68	20230914	180900	334342996	1971	1971	1971	1971	0
69	20230914	180800	334342996	1971	1971	1971	1971	0
70	20230914	180700	334342996	1971	1971	1971	1971	0
71	20230914	180600	334342996	1971	1971	1971	1971	0
72	20230914	180500	334342996	1971	1971	1971	1971	0
73	20230914	180400	334342996	1971	1971	1971	1971	0
74	20230914	180300	334342996	1971	1971	1971	1971	0
75	20230914	180200	334342996	1971	1971	1971	1971	0
76	20230914	180100	334342996	1971	1971	1971	1971	0
77	20230914	180000	334342996	1971	1971	1971	1971	0
78	20230914	175900	334342996	1971	1971	1971	1971	0
79	20230914	175800	334342996	1971	1971	1971	1971	0
80	20230914	175700	334342996	1971	1971	1971	1971	0
81	20230914	175600	334342996	1971	1971	1971	1971	0
82	20230914	175500	334342996	1971	1971	1971	1971	0
83	20230914	175400	334342996	1971	1971	1971	1971	0
84	20230914	175300	334342996	1971	1971	1971	1971	0
85	20230914	175200	334342996	1971	1971	1971	1971	0
86	20230914	175100	334342996	1971	1971	1971	1971	0
87	20230914	175000	334342996	1971	1971	1971	1971	0
88	20230914	174900	334342996	1971	1971	1971	1971	0
89	20230914	174800	334342996	1971	1971	1971	1971	0
90	20230914	174700	334342996	1971	1971	1971	1971	0
91	20230914	174600	334342996	1971	1971	1971	1971	0
92	20230914	174500	334342996	1971	1971	1971	1971	6053
93	20230914	174400	334342996	1971	1971	1971	1971	0
94	20230914	174300	334342996	1971	1971	1971	1971	0
95	20230914	174200	334342996	1971	1971	1971	1971	0
96	20230914	174100	334342996	1971	1971	1971	1971	0
97	20230914	174000	334342996	1971	1971	1971	1971	0
98	20230914	173900	334342996	1971	1971	1971	1971	0
99	20230914	173800	334342996	1971	1971	1971	1971	0
100	20230914	173700	334342996	1971	1971	1971	1971	0
101	20230914	173600	334342996	1971	1971	1971	1971	0
102	20230914	173500	334342996	1971	1971	1971	1971	0
103	20230914	173400	334342996	1971	1971	1971	1971	0
104	20230914	173300	334342996	1971	1971	1971	1971	0
105	20230914	173200	334342996	1971	1971	1971	1971	0
106	20230914	173100	334342996	1971	1971	1971	1971	0
107	20230914	173000	334342996	1971	1971	1971	1971	0
108	20230914	172900	334342996	1971	1971	1971	1971	0
109	20230914	172800	334342996	1971	1971	1971	1971	0
110	20230914	172700	334342996	1971	1971	1971	1971	0
111	20230914	172600	334342996	1971	1971	1971	1971	0
112	20230914	172500	334342996	1971	1971	1971	1971	0
113	20230914	172400	334342996	1971	1971	1971	1971	0
114	20230914	172300	334342996	1971	1971	1971	1971	0
115	20230914	172200	334342996	1971	1971	1971	1971	0
116	20230914	172100	334342996	1971	1971	1971	1971	0
117	20230914	172000	334342996	1971	1971	1971	1971	0
118	20230914	171900	334342996	1971	1971	1971	1971	0
119	20230914	171800	334342996	1971	1971	1971	1971	0
120	20230914	171700	334342996	1971	1971	1971	1971	0
121	20230914	171600	334342996	1971	1971	1971	1971	0
122	20230914	171500	334342996	1971	1971	1971	1971	6053
123	20230914	171400	334342996	1971	1971	1971	1971	0
124	20230914	171300	334342996	1971	1971	1971	1971	0
125	20230914	171200	334342996	1971	1971	1971	1971	0
126	20230914	171100	334342996	1971	1971	1971	1971	0
127	20230914	171000	334342996	1971	1971	1971	1971	0
128	20230914	170900	334342996	1971	1971	1971	1971	0
129	20230914	170800	334342996	1971	1971	1971	1971	0
130	20230914	170700	334342996	1971	1971	1971	1971	0
131	20230914	170600	334342996	1971	1971	1971	1971	0
132	20230914	170500	334342996	1971	1971	1971	1971	0
133	20230914	170400	334342996	1971	1971	1971	1971	0
134	20230914	170300	334342996	1971	1971	1971	1971	0
135	20230914	170200	334342996	1971	1971	1971	1971	0
136	20230914	170100	334342996	1971	1971	1971	1971	0
137	20230914	170000	334342996	1971	1971	1971	1971	0
138	20230914	165900	334342996	1971	1971	1971	1971	0
139	20230914	165800	334342996	1971	1971	1971	1971	0
140	20230914	165700	334342996	1971	1971	1971	1971	0
141	20230914	165600	334342996	1971	1971	1971	1971	0
142	20230914	165500	334342996	1971	1971	1971	1971	0
143	20230914	165400	334342996	1971	1971	1971	1971	0
144	20230914	165300	334342996	1971	1971	1971	1971	0
145	20230914	165200	334342996	1971	1971	1971	1971	0
146	20230914	165100	334342996	1971	1971	1971	1971	0
147	20230914	165000	334342996	1971	1971	1971	1971	0
148	20230914	164900	334342996	1971	1971	1971	1971	0
149	20230914	164800	334342996	1971	1971	1971	1971	0
150	20230914	164700	334342996	1971	1971	1971	1971	0
151	20230914	164600	334342996	1971	1971	1971	1971	0
152	20230914	164500	334342996	1971	1971	1971	1971	6053
153	20230914	164400	334342996	1971	1971	1971	1971	0
154	20230914	164300	334342996	1971	1971	1971	1971	0
155	20230914	164200	334342996	1971	1971	1971	1971	0
156	20230914	164100	334342996	1971	1971	1971	1971	0
157	20230914	164000	334342996	1971	1971	1971	1971	0
158	20230914	163900	334342996	1971	1971	1971	1971	0
159	20230914	163800	334342996	1971	1971	1971	1971	0
160	20230914	163700	334342996	1971	1971	1971	1971	0
161	20230914	163600	334342996	1971	1971	1971	1971	0
162	20230914	163500	334342996	1971	1971	1971	1971	0
163	20230914	163400	334342996	1971	1971	1971	1971	0
164	20230914	163300	334342996	1971	1971	1971	1971	0
165	20230914	163200	334342996	1971	1971	1971	1971	0
166	20230914	163100	334342996	1971	1971	1971	1971	0
167	20230914	163000	334342996	1971	1971	1971	1971	0
168	20230914	162900	334342996	1971	1971	1971	1971	0
169	20230914	162800	334342996	1971	1971	1971	1971	0
170	20230914	162700	334342996	1971	1971	1971	1971	0
171	20230914	162600	334342996	1971	1971	1971	1971	0
172	20230914	162500	334342996	1971	1971	1971	1971	0
173	20230914	162400	334342996	1971	1971	1971	1971	0
174	20230914	162300	334342996	1971	1971	1971	1971	0
175	20230914	162200	334342996	1971	1971	1971	1971	0
176	20230914	162100	334342996	1971	1971	1971	1971	0
177	20230914	162000	334342996	1971	1971	1971	1971	0
178	20230914	161900	334342996	1971	1971	1971	1971	0
179	20230914	161800	334342996	1971	1971	1971	1971	0
180	20230914	161700	334342996	1971	1971	1971	1971	0
181	20230914	161600	334342996	1971	1971	1971	1971	0
182	20230914	161500	334342996	1971	1971	1971	1971	6053
183	20230914	161400	334342996	1971	1971	1971	1971	0
184	20230914	161300	334342996	1971	1971	1971	1971	0
185	20230914	161200	334342996	1971	1971	1971	1971	0
186	20230914	161100	334342996	1971	1971	1971	1971	0
187	20230914	161000	334342996	1971	1971	1971	1971	0
188	20230914	160900	334342996	1971	1971	1971	1971	0
189	20230914	160800	334342996	1971	1971	1971	1971	0
190	20230914	160700	334342996	1971	1971	1971	1971	0
191	20230914	160600	334342996	1971	1971	1971	1971	0
192	20230914	160500	334342996	1971	1971	1971	1971	0
193	20230914	160400	334342996	1971	1971	1971	1971	0
194	20230914	160300	334342996	1971	1971	1971	1971	0
195	20230914	160200	334342996	1971	1971	1971	1971	0
196	20230914	160100	334342996	1971	1971	1971	1971	0
197	20230914	160000	334342996	1971	1971	1971	1971	0
198	20230914	155900	334342996	1971	1971	1971	1971	0
199	20230914	155800	334342996	1971	1971	1971	1971	0
200	20230914	155700	334342996	1971	1971	1971	1971	0
201	20230914	155600	334342996	1971	1971	1971	1971	0
202	20230914	155500	334342996	1971	1971	1971	1971	0
203	20230914	155400	334342996	1971	1971	1971	1971	0
204	20230914	155300	334342996	1971	1971	1971	1971	0
205	20230914	155200	334342996	1971	1971	1971	1971	0
206	20230914	155100	334342996	1971	1971	1971	1971	0
207	20230914	155000	334342996	1971	1971	1971	1971	0
208	20230914	154900	334342996	1971	1971	1971	1971	0
209	20230914	154800	334342996	1971	1971	1971	1971	0
210	20230914	154700	334342996	1971	1971	1971	1971	0
211	20230914	154600	334342996	1971	1971	1971	1971	0
212	20230914	154500	334342996	1971	1971	1971	1971	6053
213	20230914	154400	334342996	1971	1971	1971	1971	0
214	20230914	154300	334342996	1971	1971	1971	1971	0
215	20230914	154200	334342996	1971	1971	1971	1971	0
216	20230914	154100	334342996	1971	1971	1971	1971	0
217	20230914	154000	334342996	1971	1971	1971	1971	0
218	20230914	153900	334342996	1971	1971	1971	1971	0
219	20230914	153800	334342996	1971	1971	1971	1971	0
220	20230914	153700	334342996	1971	1971	1971	1971	0
221	20230914	153600	334342996	1971	1971	1971	1971	0
222	20230914	153500	334342996	1971	1971	1971	1971	0
223	20230914	153400	334342996	1971	1971	1971	1971	0
224	20230914	153300	334342996	1971	1971	1971	1971	0
225	20230914	153200	334342996	1971	1971	1971	1971	0
226	20230914	153100	334342996	1971	1971	1971	1971	0
227	20230914	153000	334342996	1971	1971	1971	1971	6053
228	20230914	152900	322412533	1952	1952	1952	1952	0
229	20230914	152800	322412533	1952	1952	1952	1952	0
230	20230914	152700	322412533	1952	1952	1952	1952	0
231	20230914	152600	322412533	1952	1952	1952	1952	0
232	20230914	152500	322412533	1952	1952	1952	1952	0
233	20230914	152400	322412533	1952	1952	1952	1952	0
234	20230914	152300	322412533	1952	1952	1952	1952	0
235	20230914	152200	322412533	1952	1952	1952	1952	0
236	20230914	152100	322412533	1952	1952	1952	1952	0
237	20230914	152000	322412533	1952	1952	1952	1952	0
238	20230914	151900	322412533	1952	1975	1975	1952	5066
239	20230914	151800	312513512	1954	1973	1975	1954	10232
240	20230914	151700	292472692	1975	1975	1975	1975	1
241	20230914	151600	292470717	1966	1971	1971	1966	101
242	20230914	151500	292272136	1976	1976	1976	1976	0
243	20230914	151400	292272136	1976	1969	1976	1964	1001
244	20230914	151300	290304726	1977	1977	1977	1977	3
245	20230914	151200	290298795	1978	1978	1978	1978	0
246	20230914	151100	290298795	1978	1975	1978	1975	4
247	20230914	151000	290290888	1965	1976	1976	1964	6159
248	20230914	150900	278147353	1980	1980	1980	1980	0
249	20230914	150800	278147353	1980	1979	1980	1979	10
250	20230914	150700	278127558	1980	1980	1980	1980	108
251	20230914	150600	277913718	1980	1983	1983	1980	147
252	20230914	150500	277622362	1983	1980	1983	1980	26
253	20230914	150400	277570839	1983	1983	1983	1983	0
254	20230914	150300	277570839	1983	1983	1983	1983	135
255	20230914	150200	277303134	1983	1980	1983	1980	251
256	20230914	150100	276806151	1983	1983	1983	1983	0
257	20230914	150000	276806151	1983	1983	1983	1983	50
258	20230914	145900	276707001	1983	1980	1983	1980	110
259	20230914	145800	276489195	1983	1983	1983	1983	10
260	20230914	145700	276469365	1980	1980	1980	1980	7
261	20230914	145600	276455505	1983	1980	1983	1980	9
262	20230914	145500	276437682	1983	1982	1983	1982	170
263	20230914	145400	276100741	1980	1979	1981	1974	1535
264	20230914	145300	273062484	1979	1977	1979	1974	163
265	20230914	145200	272740464	1978	1979	1979	1974	33
266	20230914	145100	272675271	1979	1973	1981	1973	17
267	20230914	145000	272641660	1981	1980	1982	1972	2586
268	20230914	144900	267531655	1980	1983	1983	1980	362
269	20230914	144800	266814892	1982	1982	1982	1982	31
270	20230914	144700	266753450	1980	1980	1982	1980	144
271	20230914	144600	266468302	1980	1980	1980	1980	137
272	20230914	144500	266197042	1984	1984	1984	1984	0
273	20230914	144400	266197042	1984	1984	1984	1982	2908
274	20230914	144300	260433360	1986	1984	1986	1984	8
275	20230914	144200	260417478	1984	1984	1984	1984	8
276	20230914	144100	260401606	1988	1983	1988	1983	115
277	20230914	144000	260173556	1983	1983	1983	1983	8
278	20230914	143900	260157692	1989	1982	1989	1982	9
279	20230914	143800	260139840	1991	1990	1991	1990	25
280	20230914	143700	260090067	1991	1982	1991	1982	59
281	20230914	143600	259973120	1992	1991	1992	1991	32
282	20230914	143500	259909377	1982	1992	1992	1982	60
283	20230914	143400	259790437	1991	1979	1991	1979	828
284	20230914	143300	258142335	1978	1991	1995	1978	5101
285	20230914	143200	248033116	1993	1986	1993	1986	219
286	20230914	143100	247598168	1995	1991	1995	1990	4397
287	20230914	143000	238844286	1991	1995	1998	1991	2883
288	20230914	142900	233093047	1990	1986	1996	1985	2674
289	20230914	142800	227767989	1986	1981	1988	1978	2275
290	20230914	142700	223254440	1980	1972	1980	1972	6585
291	20230914	142600	210236384	1975	1970	1975	1970	3154
292	20230914	142500	204015877	1970	1963	1970	1963	12018
293	20230914	142400	180389695	1964	1961	1964	1958	1281
294	20230914	142300	177880044	1964	1966	1966	1961	639
295	20230914	142200	176625067	1965	1964	1965	1964	179
296	20230914	142100	176273340	1964	1964	1964	1964	250
297	20230914	142000	175782340	1966	1962	1966	1961	1779
298	20230914	141900	172288602	1963	1963	1963	1963	5
299	20230914	141800	172278787	1963	1961	1963	1961	9
300	20230914	141700	172261136	1963	1960	1963	1960	258
301	20230914	141600	171754703	1963	1963	1963	1963	5
302	20230914	141500	171744888	1964	1960	1964	1960	9
303	20230914	141400	171727244	1964	1960	1964	1960	512
304	20230914	141300	170722588	1961	1961	1961	1960	10
305	20230914	141200	170702986	1960	1957	1961	1957	2874
306	20230914	141100	165070524	1957	1957	1959	1957	856
307	20230914	141000	163394432	1957	1957	1957	1956	588
308	20230914	140900	162244237	1959	1956	1959	1956	1426
309	20230914	140800	159452534	1956	1953	1956	1950	1116
310	20230914	140700	157270940	1952	1953	1953	1952	2002
311	20230914	140600	153361036	1953	1951	1953	1949	571
312	20230914	140500	152246471	1948	1948	1948	1948	108
313	20230914	140400	152036087	1952	1952	1952	1952	0
314	20230914	140300	152036087	1952	1950	1952	1948	961
315	20230914	140200	150162149	1950	1950	1950	1950	21
316	20230914	140100	150121199	1950	1950	1950	1943	187
317	20230914	140000	149756598	1950	1943	1950	1943	3158
318	20230914	135900	143599497	1948	1948	1948	1948	451
319	20230914	135800	142720949	1949	1949	1949	1943	10
320	20230914	135700	142701507	1948	1948	1948	1948	1322
321	20230914	135600	140126251	1947	1936	1947	1936	5289
322	20230914	135500	129853655	1939	1938	1939	1938	1123
323	20230914	135400	127676672	1936	1938	1938	1936	9
324	20230914	135300	127659246	1936	1932	1936	1932	1877
325	20230914	135200	124029448	1933	1933	1933	1933	20
326	20230914	135100	123990788	1934	1934	1934	1932	218
327	20230914	135000	123569210	1934	1934	1934	1934	59
328	20230914	134900	123455104	1934	1932	1934	1932	104
329	20230914	134800	123253984	1934	1931	1934	1931	9
330	20230914	134700	123236602	1934	1934	1934	1934	3
331	20230914	134600	123230800	1933	1934	1934	1933	35
332	20230914	134500	123163144	1933	1933	1933	1933	0
333	20230914	134400	123163144	1933	1933	1933	1933	30
334	20230914	134300	123105154	1932	1932	1932	1932	120
335	20230914	134200	122873314	1932	1932	1932	1932	1008
336	20230914	134100	120925858	1932	1932	1932	1932	8
337	20230914	134000	120910402	1934	1934	1934	1934	0
338	20230914	133900	120910402	1934	1932	1934	1932	408
339	20230914	133800	120122144	1934	1934	1934	1934	142
340	20230914	133700	119847516	1934	1934	1934	1934	8
341	20230914	133600	119832044	1935	1926	1935	1926	3059
342	20230914	133500	113922856	1929	1924	1929	1924	7112
343	20230914	133400	100222360	1924	1923	1924	1923	8
344	20230914	133300	100206975	1924	1924	1924	1924	51
345	20230914	133200	100108851	1923	1923	1923	1923	8
346	20230914	133100	100093467	1923	1923	1923	1923	8
347	20230914	133000	100078083	1923	1923	1923	1923	0
348	20230914	132900	100078083	1923	1923	1923	1923	7
349	20230914	132800	100064622	1923	1923	1923	1923	0
350	20230914	132700	100064622	1923	1924	1924	1923	209
351	20230914	132600	99662714	1923	1923	1923	1923	0
352	20230914	132500	99662714	1923	1923	1923	1923	8
353	20230914	132400	99647330	1923	1923	1923	1923	7
354	20230914	132300	99633869	1924	1924	1924	1924	1
355	20230914	132200	99631945	1923	1923	1923	1923	8
356	20230914	132100	99616561	1924	1923	1924	1923	3952
357	20230914	132000	92016465	1916	1916	1916	1916	8
358	20230914	131900	92001137	1923	1916	1923	1916	8
359	20230914	131800	91985802	1923	1923	1923	1923	1
360	20230914	131700	91983879	1916	1916	1916	1916	8
361	20230914	131600	91968551	1923	1923	1923	1923	1
362	20230914	131500	91966628	1916	1916	1916	1916	8
363	20230914	131400	91951300	1916	1916	1916	1916	0
364	20230914	131300	91951300	1916	1916	1916	1916	7
365	20230914	131200	91937888	1916	1916	1916	1916	8
366	20230914	131100	91922560	1916	1916	1916	1916	0
367	20230914	131000	91922560	1916	1916	1916	1916	8
368	20230914	130900	91907232	1916	1916	1916	1916	0
369	20230914	130800	91907232	1916	1920	1920	1916	1043
370	20230914	130700	89904700	1916	1915	1916	1915	5284
371	20230914	130600	79781564	1915	1916	1916	1915	513
372	20230914	130500	78798668	1916	1916	1916	1916	1001
373	20230914	130400	76880752	1920	1920	1920	1920	1
374	20230914	130300	76878832	1915	1915	1915	1915	8
375	20230914	130200	76863512	1920	1915	1920	1915	8
376	20230914	130100	76848187	1920	1920	1920	1920	0
377	20230914	130000	76848187	1920	1915	1920	1915	84
378	20230914	125900	76687322	1920	1920	1920	1920	1
379	20230914	125800	76685402	1915	1915	1915	1915	8
380	20230914	125700	76670082	1920	1920	1920	1920	0
381	20230914	125600	76670082	1920	1917	1920	1915	1968
382	20230914	125500	72899076	1917	1917	1917	1917	8
383	20230914	125400	72883740	1920	1920	1920	1920	1
384	20230914	125300	72881820	1917	1917	1917	1917	8
385	20230914	125200	72866484	1920	1920	1920	1920	360
386	20230914	125100	72175284	1917	1920	1920	1917	8
387	20230914	125000	72159945	1917	1917	1917	1917	8
388	20230914	124900	72144609	1920	1920	1920	1920	0
389	20230914	124800	72144609	1920	1917	1920	1917	9
390	20230914	124700	72127353	1920	1924	1924	1920	601
391	20230914	124600	70973429	1916	1924	1924	1916	8
392	20230914	124500	70958093	1916	1916	1916	1916	8
393	20230914	124400	70942765	1916	1924	1924	1916	52
394	20230914	124300	70842725	1917	1917	1917	1917	8
395	20230914	124200	70827389	1924	1918	1924	1917	2001
396	20230914	124100	66991248	1918	1924	1924	1918	8
397	20230914	124000	66975898	1918	1918	1918	1918	0
398	20230914	123900	66975898	1918	1918	1918	1918	8
399	20230914	123800	66960554	1918	1918	1918	1918	8
400	20230914	123700	66945210	1918	1918	1918	1918	0
401	20230914	123600	66945210	1918	1918	1918	1918	17
402	20230914	123500	66912604	1924	1918	1924	1918	9
403	20230914	123400	66895330	1918	1918	1918	1918	8
404	20230914	123300	66879986	1918	1918	1918	1918	8
405	20230914	123200	66864642	1918	1918	1918	1918	0
406	20230914	123100	66864642	1918	1918	1918	1918	7
407	20230914	123000	66851216	1924	1924	1924	1924	0
408	20230914	122900	66851216	1924	1918	1924	1918	9
409	20230914	122800	66833948	1918	1918	1918	1918	0
410	20230914	122700	66833948	1918	1918	1918	1918	8
411	20230914	122600	66818604	1918	1918	1918	1918	8
412	20230914	122500	66803260	1918	1918	1918	1918	0
413	20230914	122400	66803260	1918	1918	1918	1918	7
414	20230914	122300	66789834	1924	1924	1924	1924	1
415	20230914	122200	66787910	1918	1918	1918	1918	8
416	20230914	122100	66772566	1917	1917	1917	1917	8
417	20230914	122000	66757230	1924	1924	1924	1924	1
418	20230914	121900	66755306	1917	1917	1917	1917	7
419	20230914	121800	66741887	1924	1924	1924	1924	10
420	20230914	121700	66722647	1917	1917	1917	1917	8
421	20230914	121600	66707311	1917	1917	1917	1917	10
422	20230914	121500	66688141	1924	1924	1924	1924	1
423	20230914	121400	66686217	1917	1917	1917	1917	7
424	20230914	121300	66672798	1924	1924	1924	1924	0
425	20230914	121200	66672798	1924	1917	1924	1917	9
426	20230914	121100	66655538	1917	1917	1917	1917	0
427	20230914	121000	66655538	1917	1924	1924	1917	9
428	20230914	120900	66638278	1917	1917	1917	1917	7
429	20230914	120800	66624859	1924	1924	1924	1924	0
430	20230914	120700	66624859	1924	1917	1924	1917	9
431	20230914	120600	66607599	1924	1924	1924	1924	1
432	20230914	120500	66605675	1917	1917	1917	1917	8
433	20230914	120400	66590339	1924	1917	1924	1917	8
434	20230914	120300	66574996	1917	1917	1917	1917	0
435	20230914	120200	66574996	1917	1924	1924	1917	9
436	20230914	120100	66557736	1916	1916	1916	1916	0
437	20230914	120000	66557736	1916	1918	1918	1916	550
438	20230914	115900	65503375	1924	1924	1924	1924	11
439	20230914	115800	65482211	1917	1917	1917	1917	7
440	20230914	115700	65468792	1917	1917	1917	1917	8
441	20230914	115600	65453456	1917	1919	1919	1917	4000
442	20230914	115500	57783579	1919	1920	1924	1919	15
443	20230914	115400	57754783	1920	1920	1920	1920	94
444	20230914	115300	57574303	1920	1920	1920	1920	87
445	20230914	115200	57407263	1920	1922	1922	1920	5008
446	20230914	115100	47790729	1924	1924	1924	1924	0
447	20230914	115000	47790729	1924	1922	1924	1922	16
448	20230914	114900	47759968	1922	1922	1922	1922	0
449	20230914	114800	47759968	1922	1922	1922	1922	8
450	20230914	114700	47744592	1922	1922	1922	1922	7
451	20230914	114600	47731138	1922	1922	1922	1922	0
452	20230914	114500	47731138	1922	1922	1922	1922	8
453	20230914	114400	47715762	1922	1922	1922	1922	0
454	20230914	114300	47715762	1922	1922	1922	1922	8
455	20230914	114200	47700386	1922	1922	1922	1922	0
456	20230914	114100	47700386	1922	1922	1922	1922	7
457	20230914	114000	47686932	1922	1922	1922	1922	8
458	20230914	113900	47671556	1922	1922	1922	1922	0
459	20230914	113800	47671556	1922	1922	1922	1922	8
460	20230914	113700	47656180	1923	1923	1923	1923	16
461	20230914	113600	47625412	1922	1922	1922	1922	7
462	20230914	113500	47611958	1922	1922	1922	1922	8
463	20230914	113400	47596582	1923	1923	1923	1923	1
464	20230914	113300	47594659	1922	1922	1922	1922	8
465	20230914	113200	47579283	1923	1923	1923	1923	0
466	20230914	113100	47579283	1923	1923	1923	1922	283
467	20230914	113000	47035081	1923	1923	1923	1923	0
468	20230914	112900	47035081	1923	1923	1923	1923	18
469	20230914	112800	47000467	1923	1923	1923	1923	8
470	20230914	112700	46985083	1923	1923	1923	1923	0
471	20230914	112600	46985083	1923	1923	1923	1923	7
472	20230914	112500	46971622	1923	1923	1923	1923	0
473	20230914	112400	46971622	1923	1923	1923	1923	8
474	20230914	112300	46956238	1923	1923	1923	1923	8
475	20230914	112200	46940854	1924	1924	1924	1924	0
476	20230914	112100	46940854	1924	1923	1924	1923	8
477	20230914	112000	46925469	1924	1924	1924	1924	1
478	20230914	111900	46923545	1923	1924	1924	1923	9
479	20230914	111800	46906237	1923	1923	1923	1923	8
480	20230914	111700	46890853	1924	1924	1924	1924	1
481	20230914	111600	46888929	1923	1923	1923	1923	7
482	20230914	111500	46875468	1924	1924	1924	1924	0
483	20230914	111400	46875468	1924	1924	1924	1923	10
484	20230914	111300	46856236	1923	1923	1923	1923	0
485	20230914	111200	46856236	1923	1923	1923	1923	8
486	20230914	111100	46840852	1925	1923	1925	1923	9
487	20230914	111000	46823543	1925	1924	1925	1924	14
488	20230914	110900	46796606	1923	1924	1924	1923	17
489	20230914	110800	46763905	1925	1925	1925	1925	1
490	20230914	110700	46761980	1923	1925	1925	1923	9
491	20230914	110600	46744671	1923	1925	1925	1923	9
492	20230914	110500	46727362	1923	1924	1924	1923	31
493	20230914	110400	46667727	1924	1924	1924	1924	78
494	20230914	110300	46517655	1925	1925	1925	1925	409
495	20230914	110200	45730330	1925	1927	1927	1925	9
496	20230914	110100	45713003	1925	1925	1927	1925	60
497	20230914	110000	45597499	1927	1927	1927	1927	0
498	20230914	105900	45597499	1927	1925	1927	1925	8
499	20230914	105800	45582097	1927	1927	1927	1927	1
500	20230914	105700	45580170	1925	1925	1925	1925	8
501	20230914	105600	45564770	1928	1925	1928	1925	59
502	20230914	105500	45451189	1925	1925	1925	1925	8
503	20230914	105400	45435789	1927	1925	1927	1925	12
504	20230914	105300	45412679	1927	1927	1927	1927	138
505	20230914	105200	45146753	1927	1927	1927	1927	8
506	20230914	105100	45131337	1928	1928	1928	1928	1
507	20230914	105000	45129409	1927	1927	1927	1927	8
508	20230914	104900	45113993	1928	1925	1928	1925	782
509	20230914	104800	43606413	1927	1928	1928	1927	624
510	20230914	104700	42403841	1927	1925	1927	1925	85
511	20230914	104600	42240062	1927	1927	1927	1927	2
512	20230914	104500	42236208	1925	1925	1925	1925	8
513	20230914	104400	42220808	1925	1925	1925	1925	0
514	20230914	104300	42220808	1925	1925	1925	1925	7
515	20230914	104200	42207333	1927	1925	1927	1925	9
516	20230914	104100	42190006	1927	1927	1927	1927	1
517	20230914	104000	42188079	1920	1920	1920	1920	8
518	20230914	103900	42172719	1927	1927	1927	1927	1
519	20230914	103800	42170792	1920	1927	1927	1920	178
520	20230914	103700	41828995	1920	1927	1927	1920	9
521	20230914	103600	41811708	1920	1927	1927	1920	12
522	20230914	103500	41788661	1920	1920	1920	1920	8
523	20230914	103400	41773301	1927	1927	1927	1927	0
524	20230914	103300	41773301	1927	1920	1927	1920	9
525	20230914	103200	41756014	1928	1920	1928	1920	8
526	20230914	103100	41740646	1920	1923	1923	1920	5130
527	20230914	103000	31884227	1923	1923	1923	1923	13
528	20230914	102900	31859228	1928	1928	1928	1928	0
529	20230914	102800	31859228	1928	1928	1928	1928	3
530	20230914	102700	31853444	1928	1928	1928	1928	0
531	20230914	102600	31853444	1928	1928	1928	1928	52
532	20230914	102500	31753188	1928	1923	1928	1923	9
533	20230914	102400	31735876	1923	1923	1923	1923	0
534	20230914	102300	31735876	1923	1923	1923	1923	9
535	20230914	102200	31718569	1928	1924	1928	1924	8
536	20230914	102100	31703169	1924	1924	1924	1924	1
537	20230914	102000	31701245	1928	1922	1928	1922	14
538	20230914	101900	31674301	1928	1928	1928	1928	0
539	20230914	101800	31674301	1928	1922	1928	1922	9
540	20230914	101700	31656997	1928	1928	1928	1928	1
541	20230914	101600	31655069	1922	1922	1922	1922	7
542	20230914	101500	31641615	1928	1928	1928	1928	1
543	20230914	101400	31639687	1922	1922	1922	1922	8
544	20230914	101300	31624311	1922	1922	1922	1922	8
545	20230914	101200	31608935	1922	1922	1922	1922	0
546	20230914	101100	31608935	1922	1922	1922	1922	8
547	20230914	101000	31593559	1929	1923	1929	1923	27
548	20230914	100900	31541632	1922	1923	1923	1922	82
549	20230914	100800	31383954	1929	1923	1929	1923	10
550	20230914	100700	31364712	1929	1929	1929	1929	1
551	20230914	100600	31362783	1923	1929	1929	1923	798
552	20230914	100500	29828217	1923	1923	1923	1923	0
553	20230914	100400	29828217	1923	1923	1923	1923	8
554	20230914	100300	29812833	1929	1923	1929	1923	10
555	20230914	100200	29793591	1923	1923	1923	1923	100
556	20230914	100100	29601291	1929	1923	1929	1923	8
557	20230914	100000	29585901	1929	1929	1929	1929	1
558	20230914	095900	29583972	1922	1922	1922	1922	8
559	20230914	095800	29568596	1929	1922	1929	1922	101
560	20230914	095700	29374467	1922	1929	1929	1922	9
561	20230914	095600	29357162	1921	1921	1921	1921	108
562	20230914	095500	29149694	1929	1929	1929	1929	1
563	20230914	095400	29147765	1921	1921	1921	1921	2007
564	20230914	095300	25292318	1929	1929	1929	1929	1
565	20230914	095200	25290389	1920	1929	1929	1920	10
566	20230914	095100	25271171	1929	1920	1929	1920	15
567	20230914	095000	25242354	1920	1920	1920	1920	0
568	20230914	094900	25242354	1920	1922	1929	1920	28
569	20230914	094800	25188485	1920	1920	1920	1920	0
570	20230914	094700	25188485	1920	1920	1920	1920	8
571	20230914	094600	25173125	1920	1919	1920	1919	13
572	20230914	094500	25148173	1918	1918	1918	1918	0
573	20230914	094400	25148173	1918	1918	1918	1918	8
574	20230914	094300	25132829	1918	1918	1918	1918	1
575	20230914	094200	25130911	1929	1918	1929	1918	9
576	20230914	094100	25113638	1929	1929	1929	1929	2
577	20230914	094000	25109780	1917	1929	1929	1917	158
578	20230914	093900	24805094	1930	1917	1930	1917	10
579	20230914	093800	24785911	1930	1930	1930	1930	1
580	20230914	093700	24783981	1917	1917	1917	1917	249
581	20230914	093600	24306648	1930	1930	1930	1930	4
582	20230914	093500	24298928	1917	1917	1917	1917	8
583	20230914	093400	24283592	1930	1928	1930	1928	23
584	20230914	093300	24239216	1930	1929	1930	1929	4
585	20230914	093200	24231499	1929	1923	1929	1917	43
586	20230914	093100	24148682	1923	1920	1928	1920	322
587	20230914	093000	23528881	1927	1925	1927	1916	67
588	20230914	092900	23399976	1915	1915	1915	1915	0
589	20230914	092800	23399976	1915	1915	1915	1915	7
590	20230914	092700	23386571	1924	1924	1924	1924	13
591	20230914	092600	23361559	1924	1915	1924	1915	722
592	20230914	092500	21974231	1915	1915	1915	1915	8
593	20230914	092400	21958911	1924	1924	1924	1924	0
594	20230914	092300	21958911	1924	1922	1924	1912	1012
595	20230914	092200	20012914	1912	1912	1912	1912	8
596	20230914	092100	19997618	1912	1912	1912	1912	0
597	20230914	092000	19997618	1912	1912	1912	1912	8
598	20230914	091900	19982322	1924	1924	1924	1924	0
599	20230914	091800	19982322	1924	1924	1924	1911	5020
600	20230914	091700	10389076	1912	1911	1912	1911	6
601	20230914	091600	10377609	1911	1911	1911	1911	53
602	20230914	091500	10276326	1911	1911	1911	1911	0
603	20230914	091400	10276326	1911	1910	1925	1910	35
604	20230914	091300	10209368	1920	1920	1920	1920	0
605	20230914	091200	10209368	1920	1920	1920	1920	10
606	20230914	091100	10190168	1920	1920	1920	1920	0
607	20230914	091000	10190168	1920	1920	1920	1920	0
608	20230914	090900	10190168	1920	1919	1920	1919	275
609	20230914	090800	9662343	1919	1919	1919	1919	0
610	20230914	090700	9662343	1919	1902	1919	1902	15
611	20230914	090600	9633684	1919	1919	1919	1919	0
612	20230914	090500	9633684	1919	1918	1919	1918	77
613	20230914	090400	9485997	1918	1918	1918	1918	1
614	20230914	090300	9484079	1917	1917	1917	1917	50
615	20230914	090200	9388229	1917	1906	1918	1880	2161
616	20230914	090100	5308177	1919	1919	1919	1919	0
617	20230914	090000	5308177	1919	1917	1919	1917	2611