KissMeData/095910/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	194500	101769891	1930	1930	1930	1930	1123
3	20230920	194400	101769891	1930	1930	1930	1930	0
4	20230920	194300	101769891	1930	1930	1930	1930	0
5	20230920	194200	101769891	1930	1930	1930	1930	0
6	20230920	194100	101769891	1930	1930	1930	1930	0
7	20230920	194000	101769891	1930	1930	1930	1930	0
8	20230920	193900	101769891	1930	1930	1930	1930	0
9	20230920	193800	101769891	1930	1930	1930	1930	0
10	20230920	193700	101769891	1930	1930	1930	1930	0
11	20230920	193600	101769891	1930	1930	1930	1930	0
12	20230920	193500	101769891	1930	1930	1930	1930	0
13	20230920	193400	101769891	1930	1930	1930	1930	0
14	20230920	193300	101769891	1930	1930	1930	1930	0
15	20230920	193200	101769891	1930	1930	1930	1930	0
16	20230920	193100	101769891	1930	1930	1930	1930	0
17	20230920	193000	101769891	1930	1930	1930	1930	0
18	20230920	192900	101769891	1930	1930	1930	1930	0
19	20230920	192800	101769891	1930	1930	1930	1930	0
20	20230920	192700	101769891	1930	1930	1930	1930	0
21	20230920	192600	101769891	1930	1930	1930	1930	0
22	20230920	192500	101769891	1930	1930	1930	1930	0
23	20230920	192400	101769891	1930	1930	1930	1930	0
24	20230920	192300	101769891	1930	1930	1930	1930	0
25	20230920	192200	101769891	1930	1930	1930	1930	0
26	20230920	192100	101769891	1930	1930	1930	1930	0
27	20230920	192000	101769891	1930	1930	1930	1930	0
28	20230920	191900	101769891	1930	1930	1930	1930	0
29	20230920	191800	101769891	1930	1930	1930	1930	0
30	20230920	191700	101769891	1930	1930	1930	1930	0
31	20230920	191600	101769891	1930	1930	1930	1930	0
32	20230920	191500	101769891	1930	1930	1930	1930	1123
33	20230920	191400	101769891	1930	1930	1930	1930	0
34	20230920	191300	101769891	1930	1930	1930	1930	0
35	20230920	191200	101769891	1930	1930	1930	1930	0
36	20230920	191100	101769891	1930	1930	1930	1930	0
37	20230920	191000	101769891	1930	1930	1930	1930	0
38	20230920	190900	101769891	1930	1930	1930	1930	0
39	20230920	190800	101769891	1930	1930	1930	1930	0
40	20230920	190700	101769891	1930	1930	1930	1930	0
41	20230920	190600	101769891	1930	1930	1930	1930	0
42	20230920	190500	101769891	1930	1930	1930	1930	0
43	20230920	190400	101769891	1930	1930	1930	1930	0
44	20230920	190300	101769891	1930	1930	1930	1930	0
45	20230920	190200	101769891	1930	1930	1930	1930	0
46	20230920	190100	101769891	1930	1930	1930	1930	0
47	20230920	190000	101769891	1930	1930	1930	1930	0
48	20230920	185900	101769891	1930	1930	1930	1930	0
49	20230920	185800	101769891	1930	1930	1930	1930	0
50	20230920	185700	101769891	1930	1930	1930	1930	0
51	20230920	185600	101769891	1930	1930	1930	1930	0
52	20230920	185500	101769891	1930	1930	1930	1930	0
53	20230920	185400	101769891	1930	1930	1930	1930	0
54	20230920	185300	101769891	1930	1930	1930	1930	0
55	20230920	185200	101769891	1930	1930	1930	1930	0
56	20230920	185100	101769891	1930	1930	1930	1930	0
57	20230920	185000	101769891	1930	1930	1930	1930	0
58	20230920	184900	101769891	1930	1930	1930	1930	0
59	20230920	184800	101769891	1930	1930	1930	1930	0
60	20230920	184700	101769891	1930	1930	1930	1930	0
61	20230920	184600	101769891	1930	1930	1930	1930	0
62	20230920	184500	101769891	1930	1930	1930	1930	1123
63	20230920	184400	101769891	1930	1930	1930	1930	0
64	20230920	184300	101769891	1930	1930	1930	1930	0
65	20230920	184200	101769891	1930	1930	1930	1930	0
66	20230920	184100	101769891	1930	1930	1930	1930	0
67	20230920	184000	101769891	1930	1930	1930	1930	0
68	20230920	183900	101769891	1930	1930	1930	1930	0
69	20230920	183800	101769891	1930	1930	1930	1930	0
70	20230920	183700	101769891	1930	1930	1930	1930	0
71	20230920	183600	101769891	1930	1930	1930	1930	0
72	20230920	183500	101769891	1930	1930	1930	1930	0
73	20230920	183400	101769891	1930	1930	1930	1930	0
74	20230920	183300	101769891	1930	1930	1930	1930	0
75	20230920	183200	101769891	1930	1930	1930	1930	0
76	20230920	183100	101769891	1930	1930	1930	1930	0
77	20230920	183000	101769891	1930	1930	1930	1930	0
78	20230920	182900	101769891	1930	1930	1930	1930	0
79	20230920	182800	101769891	1930	1930	1930	1930	0
80	20230920	182700	101769891	1930	1930	1930	1930	0
81	20230920	182600	101769891	1930	1930	1930	1930	0
82	20230920	182500	101769891	1930	1930	1930	1930	0
83	20230920	182400	101769891	1930	1930	1930	1930	0
84	20230920	182300	101769891	1930	1930	1930	1930	0
85	20230920	182200	101769891	1930	1930	1930	1930	0
86	20230920	182100	101769891	1930	1930	1930	1930	0
87	20230920	182000	101769891	1930	1930	1930	1930	0
88	20230920	181900	101769891	1930	1930	1930	1930	0
89	20230920	181800	101769891	1930	1930	1930	1930	0
90	20230920	181700	101769891	1930	1930	1930	1930	0
91	20230920	181600	101769891	1930	1930	1930	1930	0
92	20230920	181500	101769891	1930	1930	1930	1930	1123
93	20230920	181400	101769891	1930	1930	1930	1930	0
94	20230920	181300	101769891	1930	1930	1930	1930	0
95	20230920	181200	101769891	1930	1930	1930	1930	0
96	20230920	181100	101769891	1930	1930	1930	1930	0
97	20230920	181000	101769891	1930	1930	1930	1930	0
98	20230920	180900	101769891	1930	1930	1930	1930	0
99	20230920	180800	101769891	1930	1930	1930	1930	0
100	20230920	180700	101769891	1930	1930	1930	1930	0
101	20230920	180600	101769891	1930	1930	1930	1930	0
102	20230920	180500	101769891	1930	1930	1930	1930	0
103	20230920	180400	101769891	1930	1930	1930	1930	0
104	20230920	180300	101769891	1930	1930	1930	1930	0
105	20230920	180200	101769891	1930	1930	1930	1930	0
106	20230920	180100	101769891	1930	1930	1930	1930	0
107	20230920	180000	101769891	1930	1930	1930	1930	0
108	20230920	175900	101769891	1930	1930	1930	1930	0
109	20230920	175800	101769891	1930	1930	1930	1930	0
110	20230920	175700	101769891	1930	1930	1930	1930	0
111	20230920	175600	101769891	1930	1930	1930	1930	0
112	20230920	175500	101769891	1930	1930	1930	1930	0
113	20230920	175400	101769891	1930	1930	1930	1930	0
114	20230920	175300	101769891	1930	1930	1930	1930	0
115	20230920	175200	101769891	1930	1930	1930	1930	0
116	20230920	175100	101769891	1930	1930	1930	1930	0
117	20230920	175000	101769891	1930	1930	1930	1930	0
118	20230920	174900	101769891	1930	1930	1930	1930	0
119	20230920	174800	101769891	1930	1930	1930	1930	0
120	20230920	174700	101769891	1930	1930	1930	1930	0
121	20230920	174600	101769891	1930	1930	1930	1930	0
122	20230920	174500	101769891	1930	1930	1930	1930	1123
123	20230920	174400	101769891	1930	1930	1930	1930	0
124	20230920	174300	101769891	1930	1930	1930	1930	0
125	20230920	174200	101769891	1930	1930	1930	1930	0
126	20230920	174100	101769891	1930	1930	1930	1930	0
127	20230920	174000	101769891	1930	1930	1930	1930	0
128	20230920	173900	101769891	1930	1930	1930	1930	0
129	20230920	173800	101769891	1930	1930	1930	1930	0
130	20230920	173700	101769891	1930	1930	1930	1930	0
131	20230920	173600	101769891	1930	1930	1930	1930	0
132	20230920	173500	101769891	1930	1930	1930	1930	0
133	20230920	173400	101769891	1930	1930	1930	1930	0
134	20230920	173300	101769891	1930	1930	1930	1930	0
135	20230920	173200	101769891	1930	1930	1930	1930	0
136	20230920	173100	101769891	1930	1930	1930	1930	0
137	20230920	173000	101769891	1930	1930	1930	1930	0
138	20230920	172900	101769891	1930	1930	1930	1930	0
139	20230920	172800	101769891	1930	1930	1930	1930	0
140	20230920	172700	101769891	1930	1930	1930	1930	0
141	20230920	172600	101769891	1930	1930	1930	1930	0
142	20230920	172500	101769891	1930	1930	1930	1930	0
143	20230920	172400	101769891	1930	1930	1930	1930	0
144	20230920	172300	101769891	1930	1930	1930	1930	0
145	20230920	172200	101769891	1930	1930	1930	1930	0
146	20230920	172100	101769891	1930	1930	1930	1930	0
147	20230920	172000	101769891	1930	1930	1930	1930	0
148	20230920	171900	101769891	1930	1930	1930	1930	0
149	20230920	171800	101769891	1930	1930	1930	1930	0
150	20230920	171700	101769891	1930	1930	1930	1930	0
151	20230920	171600	101769891	1930	1930	1930	1930	0
152	20230920	171500	101769891	1930	1930	1930	1930	1123
153	20230920	171400	101769891	1930	1930	1930	1930	0
154	20230920	171300	101769891	1930	1930	1930	1930	0
155	20230920	171200	101769891	1930	1930	1930	1930	0
156	20230920	171100	101769891	1930	1930	1930	1930	0
157	20230920	171000	101769891	1930	1930	1930	1930	0
158	20230920	170900	101769891	1930	1930	1930	1930	0
159	20230920	170800	101769891	1930	1930	1930	1930	0
160	20230920	170700	101769891	1930	1930	1930	1930	0
161	20230920	170600	101769891	1930	1930	1930	1930	0
162	20230920	170500	101769891	1930	1930	1930	1930	0
163	20230920	170400	101769891	1930	1930	1930	1930	0
164	20230920	170300	101769891	1930	1930	1930	1930	0
165	20230920	170200	101769891	1930	1930	1930	1930	0
166	20230920	170100	101769891	1930	1930	1930	1930	0
167	20230920	170000	101769891	1930	1930	1930	1930	0
168	20230920	165900	101769891	1930	1930	1930	1930	0
169	20230920	165800	101769891	1930	1930	1930	1930	0
170	20230920	165700	101769891	1930	1930	1930	1930	0
171	20230920	165600	101769891	1930	1930	1930	1930	0
172	20230920	165500	101769891	1930	1930	1930	1930	0
173	20230920	165400	101769891	1930	1930	1930	1930	0
174	20230920	165300	101769891	1930	1930	1930	1930	0
175	20230920	165200	101769891	1930	1930	1930	1930	0
176	20230920	165100	101769891	1930	1930	1930	1930	0
177	20230920	165000	101769891	1930	1930	1930	1930	0
178	20230920	164900	101769891	1930	1930	1930	1930	0
179	20230920	164800	101769891	1930	1930	1930	1930	0
180	20230920	164700	101769891	1930	1930	1930	1930	0
181	20230920	164600	101769891	1930	1930	1930	1930	0
182	20230920	164500	101769891	1930	1930	1930	1930	1123
183	20230920	164400	101769891	1930	1930	1930	1930	0
184	20230920	164300	101769891	1930	1930	1930	1930	0
185	20230920	164200	101769891	1930	1930	1930	1930	0
186	20230920	164100	101769891	1930	1930	1930	1930	0
187	20230920	164000	101769891	1930	1930	1930	1930	0
188	20230920	163900	101769891	1930	1930	1930	1930	0
189	20230920	163800	101769891	1930	1930	1930	1930	0
190	20230920	163700	101769891	1930	1930	1930	1930	0
191	20230920	163600	101769891	1930	1930	1930	1930	0
192	20230920	163500	101769891	1930	1930	1930	1930	0
193	20230920	163400	101769891	1930	1930	1930	1930	0
194	20230920	163300	101769891	1930	1930	1930	1930	0
195	20230920	163200	101769891	1930	1930	1930	1930	0
196	20230920	163100	101769891	1930	1930	1930	1930	0
197	20230920	163000	101769891	1930	1930	1930	1930	0
198	20230920	162900	101769891	1930	1930	1930	1930	0
199	20230920	162800	101769891	1930	1930	1930	1930	0
200	20230920	162700	101769891	1930	1930	1930	1930	0
201	20230920	162600	101769891	1930	1930	1930	1930	0
202	20230920	162500	101769891	1930	1930	1930	1930	0
203	20230920	162400	101769891	1930	1930	1930	1930	0
204	20230920	162300	101769891	1930	1930	1930	1930	0
205	20230920	162200	101769891	1930	1930	1930	1930	0
206	20230920	162100	101769891	1930	1930	1930	1930	0
207	20230920	162000	101769891	1930	1930	1930	1930	0
208	20230920	161900	101769891	1930	1930	1930	1930	0
209	20230920	161800	101769891	1930	1930	1930	1930	0
210	20230920	161700	101769891	1930	1930	1930	1930	0
211	20230920	161600	101769891	1930	1930	1930	1930	0
212	20230920	161500	101769891	1930	1930	1930	1930	1123
213	20230920	161400	101769891	1930	1930	1930	1930	0
214	20230920	161300	101769891	1930	1930	1930	1930	0
215	20230920	161200	101769891	1930	1930	1930	1930	0
216	20230920	161100	101769891	1930	1930	1930	1930	0
217	20230920	161000	101769891	1930	1930	1930	1930	0
218	20230920	160900	101769891	1930	1930	1930	1930	0
219	20230920	160800	101769891	1930	1930	1930	1930	0
220	20230920	160700	101769891	1930	1930	1930	1930	0
221	20230920	160600	101769891	1930	1930	1930	1930	0
222	20230920	160500	101769891	1930	1930	1930	1930	0
223	20230920	160400	101769891	1930	1930	1930	1930	0
224	20230920	160300	101769891	1930	1930	1930	1930	0
225	20230920	160200	101769891	1930	1930	1930	1930	0
226	20230920	160100	101769891	1930	1930	1930	1930	0
227	20230920	160000	101769891	1930	1930	1930	1930	0
228	20230920	155900	101769891	1930	1930	1930	1930	0
229	20230920	155800	101769891	1930	1930	1930	1930	0
230	20230920	155700	101769891	1930	1930	1930	1930	0
231	20230920	155600	101769891	1930	1930	1930	1930	0
232	20230920	155500	101769891	1930	1930	1930	1930	0
233	20230920	155400	101769891	1930	1930	1930	1930	0
234	20230920	155300	101769891	1930	1930	1930	1930	0
235	20230920	155200	101769891	1930	1930	1930	1930	0
236	20230920	155100	101769891	1930	1930	1930	1930	0
237	20230920	155000	101769891	1930	1930	1930	1930	0
238	20230920	154900	101769891	1930	1930	1930	1930	0
239	20230920	154800	101769891	1930	1930	1930	1930	0
240	20230920	154700	101769891	1930	1930	1930	1930	0
241	20230920	154600	101769891	1930	1930	1930	1930	0
242	20230920	154500	101769891	1930	1930	1930	1930	1123
243	20230920	154400	101769891	1930	1930	1930	1930	0
244	20230920	154300	101769891	1930	1930	1930	1930	0
245	20230920	154200	101769891	1930	1930	1930	1930	0
246	20230920	154100	101769891	1930	1930	1930	1930	0
247	20230920	154000	101769891	1930	1930	1930	1930	0
248	20230920	153900	101769891	1930	1930	1930	1930	0
249	20230920	153800	101769891	1930	1930	1930	1930	0
250	20230920	153700	101769891	1930	1930	1930	1930	0
251	20230920	153600	101769891	1930	1930	1930	1930	0
252	20230920	153500	101769891	1930	1930	1930	1930	0
253	20230920	153400	101769891	1930	1930	1930	1930	0
254	20230920	153300	101769891	1930	1930	1930	1930	0
255	20230920	153200	101769891	1930	1930	1930	1930	0
256	20230920	153100	101769891	1930	1930	1930	1930	0
257	20230920	153000	101769891	1930	1930	1930	1930	1123
258	20230920	152900	99602501	1931	1931	1931	1931	0
259	20230920	152800	99602501	1931	1931	1931	1931	0
260	20230920	152700	99602501	1931	1931	1931	1931	0
261	20230920	152600	99602501	1931	1931	1931	1931	0
262	20230920	152500	99602501	1931	1931	1931	1931	0
263	20230920	152400	99602501	1931	1931	1931	1931	0
264	20230920	152300	99602501	1931	1931	1931	1931	0
265	20230920	152200	99602501	1931	1931	1931	1931	0
266	20230920	152100	99602501	1931	1931	1931	1931	0
267	20230920	152000	99602501	1931	1931	1931	1931	0
268	20230920	151900	99602501	1931	1931	1931	1931	5
269	20230920	151800	99592846	1931	1931	1931	1931	0
270	20230920	151700	99592846	1931	1928	1931	1928	11
271	20230920	151600	99571635	1928	1931	1931	1928	3071
272	20230920	151500	93647250	1931	1930	1931	1930	33
273	20230920	151400	93583559	1931	1931	1931	1931	46
274	20230920	151300	93494733	1931	1931	1931	1931	42
275	20230920	151200	93413631	1931	1931	1931	1931	16
276	20230920	151100	93382735	1931	1931	1931	1931	45
277	20230920	151000	93295840	1931	1931	1931	1931	0
278	20230920	150900	93295840	1931	1931	1931	1931	51
279	20230920	150800	93197359	1930	1932	1932	1930	596
280	20230920	150700	92047067	1932	1931	1932	1930	74
281	20230920	150600	91904237	1932	1931	1932	1930	1006
282	20230920	150500	89962647	1932	1932	1932	1932	49
283	20230920	150400	89867979	1932	1932	1932	1932	0
284	20230920	150300	89867979	1932	1932	1932	1932	0
285	20230920	150200	89867979	1932	1932	1932	1932	0
286	20230920	150100	89867979	1932	1930	1932	1930	436
287	20230920	150000	89026497	1930	1929	1930	1929	159
288	20230920	145900	88719784	1930	1930	1930	1930	56
289	20230920	145800	88611704	1930	1930	1930	1930	7
290	20230920	145700	88598194	1930	1930	1930	1930	0
291	20230920	145600	88598194	1930	1930	1930	1930	0
292	20230920	145500	88598194	1930	1930	1930	1930	49
293	20230920	145400	88503624	1929	1929	1929	1929	0
294	20230920	145300	88503624	1929	1929	1929	1929	26
295	20230920	145200	88453470	1930	1930	1930	1930	1
296	20230920	145100	88451540	1931	1931	1931	1931	0
297	20230920	145000	88451540	1931	1931	1931	1931	0
298	20230920	144900	88451540	1931	1931	1931	1931	0
299	20230920	144800	88451540	1931	1932	1932	1931	2
300	20230920	144700	88447677	1930	1930	1930	1930	6
301	20230920	144600	88436097	1932	1932	1932	1932	0
302	20230920	144500	88436097	1932	1932	1932	1932	0
303	20230920	144400	88436097	1932	1932	1932	1932	0
304	20230920	144300	88436097	1932	1932	1932	1932	1
305	20230920	144200	88434165	1928	1928	1928	1928	507
306	20230920	144100	87456669	1929	1929	1929	1929	383
307	20230920	144000	86717862	1932	1932	1932	1932	47
308	20230920	143900	86627058	1932	1932	1932	1932	0
309	20230920	143800	86627058	1932	1932	1932	1932	0
310	20230920	143700	86627058	1932	1932	1932	1932	0
311	20230920	143600	86627058	1932	1932	1932	1932	0
312	20230920	143500	86627058	1932	1932	1932	1932	0
313	20230920	143400	86627058	1932	1932	1932	1932	0
314	20230920	143300	86627058	1932	1932	1932	1932	0
315	20230920	143200	86627058	1932	1932	1932	1932	0
316	20230920	143100	86627058	1932	1932	1932	1932	0
317	20230920	143000	86627058	1932	1930	1932	1930	69
318	20230920	142900	86493886	1934	1934	1934	1934	0
319	20230920	142800	86493886	1934	1934	1934	1934	0
320	20230920	142700	86493886	1934	1934	1934	1934	0
321	20230920	142600	86493886	1934	1932	1934	1932	117
322	20230920	142500	86267840	1932	1934	1934	1932	113
323	20230920	142400	86049422	1934	1934	1934	1934	10
324	20230920	142300	86030082	1934	1934	1934	1934	0
325	20230920	142200	86030082	1934	1934	1934	1934	42
326	20230920	142100	85948854	1934	1934	1934	1934	0
327	20230920	142000	85948854	1934	1934	1934	1934	101
328	20230920	141900	85753520	1933	1933	1933	1933	5
329	20230920	141800	85743855	1934	1934	1934	1934	0
330	20230920	141700	85743855	1934	1932	1934	1932	52
331	20230920	141600	85643293	1934	1934	1934	1934	0
332	20230920	141500	85643293	1934	1934	1934	1934	2
333	20230920	141400	85639425	1934	1934	1934	1934	0
334	20230920	141300	85639425	1934	1934	1934	1934	0
335	20230920	141200	85639425	1934	1933	1934	1933	144
336	20230920	141100	85361028	1933	1933	1933	1933	0
337	20230920	141000	85361028	1933	1933	1933	1933	1
338	20230920	140900	85359095	1934	1934	1934	1934	0
339	20230920	140800	85359095	1934	1934	1934	1934	0
340	20230920	140700	85359095	1934	1934	1934	1934	50
341	20230920	140600	85262395	1934	1934	1934	1934	0
342	20230920	140500	85262395	1934	1934	1934	1934	0
343	20230920	140400	85262395	1934	1933	1934	1933	3
344	20230920	140300	85256594	1934	1934	1934	1934	42
345	20230920	140200	85175366	1934	1933	1934	1933	200
346	20230920	140100	84788722	1933	1933	1933	1933	0
347	20230920	140000	84788722	1933	1933	1933	1933	0
348	20230920	135900	84788722	1933	1933	1933	1933	42
349	20230920	135800	84707536	1933	1933	1933	1933	0
350	20230920	135700	84707536	1933	1933	1933	1933	1
351	20230920	135600	84705603	1931	1933	1933	1931	70
352	20230920	135500	84570333	1933	1933	1933	1933	0
353	20230920	135400	84570333	1933	1933	1933	1933	1
354	20230920	135300	84568400	1932	1932	1932	1932	16
355	20230920	135200	84537488	1933	1933	1933	1933	50
356	20230920	135100	84440838	1934	1934	1934	1934	3
357	20230920	135000	84435036	1934	1934	1934	1934	0
358	20230920	134900	84435036	1934	1934	1934	1934	0
359	20230920	134800	84435036	1934	1934	1934	1934	44
360	20230920	134700	84349940	1934	1934	1934	1934	1
361	20230920	134600	84348006	1934	1934	1934	1934	0
362	20230920	134500	84348006	1934	1934	1934	1934	0
363	20230920	134400	84348006	1934	1934	1934	1934	0
364	20230920	134300	84348006	1934	1934	1934	1934	49
365	20230920	134200	84253240	1934	1934	1934	1934	0
366	20230920	134100	84253240	1934	1934	1934	1934	0
367	20230920	134000	84253240	1934	1933	1934	1933	3
368	20230920	133900	84247440	1933	1929	1933	1929	693
369	20230920	133800	82909951	1927	1927	1927	1927	0
370	20230920	133700	82909951	1927	1927	1927	1927	0
371	20230920	133600	82909951	1927	1927	1927	1927	0
372	20230920	133500	82909951	1927	1927	1927	1927	0
373	20230920	133400	82909951	1927	1927	1927	1927	0
374	20230920	133300	82909951	1927	1927	1927	1927	0
375	20230920	133200	82909951	1927	1927	1927	1927	0
376	20230920	133100	82909951	1927	1927	1927	1927	0
377	20230920	133000	82909951	1927	1927	1927	1927	824
378	20230920	132900	81322103	1928	1928	1928	1928	653
379	20230920	132800	80063119	1929	1929	1929	1929	3
380	20230920	132700	80057332	1929	1929	1929	1929	10
381	20230920	132600	80038042	1929	1929	1929	1929	87
382	20230920	132500	79870219	1929	1928	1929	1928	12
383	20230920	132400	79847081	1928	1928	1928	1928	10
384	20230920	132300	79827801	1929	1929	1929	1929	0
385	20230920	132200	79827801	1929	1929	1929	1929	282
386	20230920	132100	79283823	1929	1930	1930	1929	193
387	20230920	132000	78911482	1930	1930	1930	1930	0
388	20230920	131900	78911482	1930	1930	1930	1930	1
389	20230920	131800	78909552	1929	1929	1929	1929	0
390	20230920	131700	78909552	1929	1929	1929	1929	0
391	20230920	131600	78909552	1929	1929	1929	1929	0
392	20230920	131500	78909552	1929	1929	1929	1929	250
393	20230920	131400	78427302	1929	1929	1929	1929	0
394	20230920	131300	78427302	1929	1929	1929	1929	10
395	20230920	131200	78408012	1930	1930	1930	1930	0
396	20230920	131100	78408012	1930	1930	1930	1930	50
397	20230920	131000	78311512	1929	1929	1929	1929	0
398	20230920	130900	78311512	1929	1929	1929	1929	3
399	20230920	130800	78305725	1929	1929	1929	1929	0
400	20230920	130700	78305725	1929	1930	1930	1929	20
401	20230920	130600	78267135	1930	1928	1930	1928	510
402	20230920	130500	77282855	1930	1930	1930	1930	0
403	20230920	130400	77282855	1930	1930	1930	1930	0
404	20230920	130300	77282855	1930	1930	1930	1930	0
405	20230920	130200	77282855	1930	1930	1930	1930	2
406	20230920	130100	77278995	1929	1929	1929	1929	66
407	20230920	130000	77151681	1930	1930	1930	1930	0
408	20230920	125900	77151681	1930	1930	1930	1930	0
409	20230920	125800	77151681	1930	1930	1930	1930	1
410	20230920	125700	77149751	1930	1930	1930	1930	0
411	20230920	125600	77149751	1930	1930	1930	1930	0
412	20230920	125500	77149751	1930	1930	1930	1930	1
413	20230920	125400	77147821	1930	1930	1930	1930	0
414	20230920	125300	77147821	1930	1930	1930	1930	8
415	20230920	125200	77132381	1930	1928	1930	1928	271
416	20230920	125100	76609891	1930	1930	1930	1930	0
417	20230920	125000	76609891	1930	1929	1930	1929	1166
418	20230920	124900	74360676	1930	1930	1930	1930	21
419	20230920	124800	74320146	1930	1930	1930	1930	0
420	20230920	124700	74320146	1930	1930	1930	1930	0
421	20230920	124600	74320146	1930	1930	1930	1930	12
422	20230920	124500	74296986	1930	1930	1930	1930	0
423	20230920	124400	74296986	1930	1930	1930	1930	0
424	20230920	124300	74296986	1930	1930	1930	1929	554
425	20230920	124200	73227803	1932	1932	1932	1932	101
426	20230920	124100	73032671	1934	1934	1934	1934	0
427	20230920	124000	73032671	1934	1934	1934	1934	0
428	20230920	123900	73032671	1934	1934	1934	1934	46
429	20230920	123800	72943707	1934	1934	1934	1934	0
430	20230920	123700	72943707	1934	1934	1934	1934	100
431	20230920	123600	72750307	1934	1934	1934	1934	0
432	20230920	123500	72750307	1934	1934	1934	1934	0
433	20230920	123400	72750307	1934	1934	1934	1934	91
434	20230920	123300	72574313	1934	1934	1934	1934	0
435	20230920	123200	72574313	1934	1934	1934	1934	0
436	20230920	123100	72574313	1934	1934	1934	1934	0
437	20230920	123000	72574313	1934	1934	1934	1934	42
438	20230920	122900	72493085	1934	1934	1934	1934	0
439	20230920	122800	72493085	1934	1934	1934	1934	0
440	20230920	122700	72493085	1934	1934	1934	1934	0
441	20230920	122600	72493085	1934	1934	1934	1934	0
442	20230920	122500	72493085	1934	1934	1934	1934	44
443	20230920	122400	72407989	1934	1934	1934	1934	50
444	20230920	122300	72311289	1934	1934	1934	1934	0
445	20230920	122200	72311289	1934	1934	1934	1934	0
446	20230920	122100	72311289	1934	1934	1934	1934	0
447	20230920	122000	72311289	1934	1934	1934	1934	49
448	20230920	121900	72216523	1934	1934	1934	1934	0
449	20230920	121800	72216523	1934	1934	1934	1934	0
450	20230920	121700	72216523	1934	1934	1934	1934	10
451	20230920	121600	72197183	1934	1934	1934	1934	43
452	20230920	121500	72114021	1934	1934	1934	1934	0
453	20230920	121400	72114021	1934	1934	1934	1934	200
454	20230920	121300	71727221	1934	1934	1934	1934	0
455	20230920	121200	71727221	1934	1934	1934	1934	0
456	20230920	121100	71727221	1934	1934	1934	1934	49
457	20230920	121000	71632455	1933	1933	1933	1933	6
458	20230920	120900	71620857	1934	1934	1934	1934	0
459	20230920	120800	71620857	1934	1934	1934	1934	50
460	20230920	120700	71524157	1934	1934	1934	1934	1000
461	20230920	120600	69590157	1934	1931	1934	1931	857
462	20230920	120500	67935272	1931	1931	1931	1931	6
463	20230920	120400	67923686	1931	1931	1931	1931	0
464	20230920	120300	67923686	1931	1931	1931	1931	5
465	20230920	120200	67914031	1931	1931	1931	1931	44
466	20230920	120100	67829067	1931	1931	1931	1931	0
467	20230920	120000	67829067	1931	1931	1931	1931	0
468	20230920	115900	67829067	1931	1931	1931	1931	0
469	20230920	115800	67829067	1931	1931	1931	1931	0
470	20230920	115700	67829067	1931	1931	1931	1931	0
471	20230920	115600	67829067	1931	1931	1931	1931	0
472	20230920	115500	67829067	1931	1931	1931	1931	100
473	20230920	115400	67635967	1931	1933	1933	1931	56
474	20230920	115300	67527829	1934	1934	1934	1934	0
475	20230920	115200	67527829	1934	1934	1934	1934	49
476	20230920	115100	67433063	1934	1933	1934	1933	4
477	20230920	115000	67425330	1934	1934	1934	1934	0
478	20230920	114900	67425330	1934	1934	1934	1934	0
479	20230920	114800	67425330	1934	1931	1934	1931	201
480	20230920	114700	67037196	1934	1934	1934	1934	0
481	20230920	114600	67037196	1934	1934	1934	1934	0
482	20230920	114500	67037196	1934	1934	1934	1934	0
483	20230920	114400	67037196	1934	1934	1934	1934	0
484	20230920	114300	67037196	1934	1934	1934	1934	0
485	20230920	114200	67037196	1934	1934	1934	1934	0
486	20230920	114100	67037196	1934	1932	1934	1932	6
487	20230920	114000	67025600	1934	1928	1934	1928	22
488	20230920	113900	66983178	1928	1930	1930	1928	490
489	20230920	113800	66038316	1934	1934	1934	1934	46
490	20230920	113700	65949352	1934	1934	1934	1934	0
491	20230920	113600	65949352	1934	1934	1934	1934	44
492	20230920	113500	65864256	1933	1933	1933	1933	10
493	20230920	113400	65844926	1933	1933	1933	1933	10
494	20230920	113300	65825596	1934	1934	1934	1934	0
495	20230920	113200	65825596	1934	1934	1934	1934	0
496	20230920	113100	65825596	1934	1934	1934	1934	0
497	20230920	113000	65825596	1934	1934	1934	1934	42
498	20230920	112900	65744368	1935	1935	1935	1935	0
499	20230920	112800	65744368	1935	1935	1935	1935	0
500	20230920	112700	65744368	1935	1935	1935	1935	0
501	20230920	112600	65744368	1935	1935	1935	1935	42
502	20230920	112500	65663098	1935	1935	1935	1935	20
503	20230920	112400	65624398	1935	1934	1935	1934	13
504	20230920	112300	65599253	1935	1935	1935	1935	0
505	20230920	112200	65599253	1935	1935	1935	1935	51
506	20230920	112100	65500568	1935	1935	1935	1935	0
507	20230920	112000	65500568	1935	1935	1935	1935	0
508	20230920	111900	65500568	1935	1935	1935	1935	0
509	20230920	111800	65500568	1935	1935	1935	1935	1
510	20230920	111700	65498633	1936	1936	1936	1936	0
511	20230920	111600	65498633	1936	1936	1936	1936	0
512	20230920	111500	65498633	1936	1936	1936	1936	0
513	20230920	111400	65498633	1936	1936	1936	1936	3
514	20230920	111300	65492825	1936	1936	1936	1936	36
515	20230920	111200	65423129	1936	1936	1936	1936	161
516	20230920	111100	65111433	1936	1936	1936	1936	0
517	20230920	111000	65111433	1936	1937	1937	1936	117
518	20230920	110900	64884918	1937	1937	1937	1937	0
519	20230920	110800	64884918	1937	1937	1937	1937	0
520	20230920	110700	64884918	1937	1939	1939	1937	80
521	20230920	110600	64729878	1939	1939	1939	1939	0
522	20230920	110500	64729878	1939	1939	1939	1939	0
523	20230920	110400	64729878	1939	1939	1939	1939	1
524	20230920	110300	64727939	1927	1935	1935	1927	385
525	20230920	110200	63985105	1936	1936	1936	1936	0
526	20230920	110100	63985105	1936	1936	1936	1936	2
527	20230920	110000	63981233	1936	1936	1936	1936	2
528	20230920	105900	63977361	1927	1927	1927	1927	0
529	20230920	105800	63977361	1927	1927	1927	1927	0
530	20230920	105700	63977361	1927	1927	1927	1927	0
531	20230920	105600	63977361	1927	1927	1927	1927	0
532	20230920	105500	63977361	1927	1930	1930	1927	6561
533	20230920	105400	51328111	1930	1934	1934	1930	2500
534	20230920	105300	46502978	1934	1934	1934	1934	399
535	20230920	105200	45731312	1934	1934	1934	1930	6101
536	20230920	105100	33950458	1939	1939	1939	1933	2172
537	20230920	105000	29749487	1935	1938	1938	1935	1544
538	20230920	104900	26760956	1938	1938	1938	1938	0
539	20230920	104800	26760956	1938	1938	1938	1938	0
540	20230920	104700	26760956	1938	1938	1938	1938	0
541	20230920	104600	26760956	1938	1938	1938	1938	0
542	20230920	104500	26760956	1938	1938	1938	1938	0
543	20230920	104400	26760956	1938	1938	1938	1938	0
544	20230920	104300	26760956	1938	1938	1938	1938	0
545	20230920	104200	26760956	1938	1937	1938	1937	45
546	20230920	104100	26673771	1938	1938	1938	1938	130
547	20230920	104000	26421831	1939	1939	1939	1939	0
548	20230920	103900	26421831	1939	1939	1939	1939	0
549	20230920	103800	26421831	1939	1939	1939	1939	0
550	20230920	103700	26421831	1939	1939	1939	1939	0
551	20230920	103600	26421831	1939	1939	1939	1939	53
552	20230920	103500	26319064	1939	1939	1939	1939	0
553	20230920	103400	26319064	1939	1939	1939	1939	0
554	20230920	103300	26319064	1939	1940	1940	1939	50
555	20230920	103200	26222069	1940	1940	1940	1940	0
556	20230920	103100	26222069	1940	1940	1940	1940	0
557	20230920	103000	26222069	1940	1940	1940	1940	5
558	20230920	102900	26212369	1940	1940	1940	1940	0
559	20230920	102800	26212369	1940	1940	1940	1940	0
560	20230920	102700	26212369	1940	1940	1940	1940	0
561	20230920	102600	26212369	1940	1940	1940	1940	0
562	20230920	102500	26212369	1940	1940	1940	1940	0
563	20230920	102400	26212369	1940	1940	1940	1940	0
564	20230920	102300	26212369	1940	1940	1940	1940	0
565	20230920	102200	26212369	1940	1940	1940	1940	0
566	20230920	102100	26212369	1940	1940	1940	1940	0
567	20230920	102000	26212369	1940	1940	1940	1940	0
568	20230920	101900	26212369	1940	1940	1940	1940	0
569	20230920	101800	26212369	1940	1940	1940	1940	0
570	20230920	101700	26212369	1940	1940	1940	1940	0
571	20230920	101600	26212369	1940	1940	1940	1940	46
572	20230920	101500	26123129	1940	1940	1940	1940	0
573	20230920	101400	26123129	1940	1940	1940	1940	0
574	20230920	101300	26123129	1940	1940	1940	1940	49
575	20230920	101200	26028069	1940	1940	1940	1940	0
576	20230920	101100	26028069	1940	1940	1940	1940	0
577	20230920	101000	26028069	1940	1940	1940	1940	43
578	20230920	100900	25944649	1936	1936	1936	1936	0
579	20230920	100800	25944649	1936	1936	1936	1936	99
580	20230920	100700	25752985	1940	1940	1940	1940	0
581	20230920	100600	25752985	1940	1940	1940	1940	0
582	20230920	100500	25752985	1940	1940	1940	1940	1
583	20230920	100400	25751045	1936	1936	1936	1936	0
584	20230920	100300	25751045	1936	1936	1936	1936	0
585	20230920	100200	25751045	1936	1937	1937	1936	92
586	20230920	100100	25572850	1937	1937	1937	1937	121
587	20230920	100000	25338473	1937	1938	1938	1937	26
588	20230920	095900	25288099	1940	1938	1940	1937	16
589	20230920	095800	25257100	1937	1937	1937	1937	14
590	20230920	095700	25229982	1936	1940	1940	1936	565
591	20230920	095600	24135942	1940	1940	1940	1940	21
592	20230920	095500	24095202	1940	1940	1940	1940	40
593	20230920	095400	24017602	1940	1940	1940	1940	100
594	20230920	095300	23823602	1940	1940	1940	1940	0
595	20230920	095200	23823602	1940	1940	1940	1940	0
596	20230920	095100	23823602	1940	1940	1940	1940	105
597	20230920	095000	23619902	1936	1936	1936	1936	65
598	20230920	094900	23494062	1937	1937	1937	1937	4
599	20230920	094800	23486314	1937	1938	1938	1937	3280
600	20230920	094700	17129954	1938	1938	1938	1938	40
601	20230920	094600	17052434	1940	1940	1940	1940	0
602	20230920	094500	17052434	1940	1940	1940	1939	252
603	20230920	094400	16563721	1940	1941	1941	1940	920
604	20230920	094300	14778871	1941	1941	1941	1941	0
605	20230920	094200	14778871	1941	1941	1941	1941	2
606	20230920	094100	14774989	1941	1941	1941	1941	0
607	20230920	094000	14774989	1941	1941	1941	1941	0
608	20230920	093900	14774989	1941	1941	1941	1941	106
609	20230920	093800	14569243	1940	1940	1940	1940	101
610	20230920	093700	14373303	1942	1942	1942	1942	0
611	20230920	093600	14373303	1942	1942	1942	1942	6
612	20230920	093500	14361651	1942	1942	1942	1942	1
613	20230920	093400	14359709	1942	1942	1942	1942	0
614	20230920	093300	14359709	1942	1942	1942	1942	10
615	20230920	093200	14340289	1941	1941	1941	1941	46
616	20230920	093100	14251003	1940	1940	1940	1940	600
617	20230920	093000	13087003	1939	1939	1939	1939	28
618	20230920	092900	13032711	1939	1939	1939	1939	14
619	20230920	092800	13005565	1938	1939	1939	1938	1292
620	20230920	092700	10501173	1939	1939	1939	1939	32
621	20230920	092600	10439125	1940	1940	1940	1940	684
622	20230920	092500	9112165	1940	1939	1940	1939	327
623	20230920	092400	8477796	1940	1940	1940	1940	336
624	20230920	092300	7825956	1941	1942	1942	1941	278
625	20230920	092200	7286096	1942	1942	1942	1942	0
626	20230920	092100	7286096	1942	1942	1942	1942	13
627	20230920	092000	7260850	1943	1943	1943	1943	35
628	20230920	091900	7192845	1943	1943	1943	1943	71
629	20230920	091800	7054892	1943	1943	1943	1943	2
630	20230920	091700	7051006	1943	1943	1943	1943	0
631	20230920	091600	7051006	1943	1943	1943	1943	1
632	20230920	091500	7049063	1942	1942	1942	1942	0
633	20230920	091400	7049063	1942	1942	1942	1942	235
634	20230920	091300	6592693	1940	1940	1940	1940	130
635	20230920	091200	6340493	1940	1941	1941	1940	84
636	20230920	091100	6177517	1942	1943	1943	1942	111
637	20230920	091000	5961910	1943	1943	1943	1943	38
638	20230920	090900	5888076	1943	1943	1943	1943	70
639	20230920	090800	5752066	1943	1943	1943	1943	82
640	20230920	090700	5592740	1943	1943	1943	1943	39
641	20230920	090600	5516963	1943	1943	1943	1943	2
642	20230920	090500	5513077	1943	1943	1943	1943	14
643	20230920	090400	5485875	1943	1942	1943	1942	426
644	20230920	090300	4658577	1941	1941	1941	1941	13
645	20230920	090200	4633344	1941	1937	1941	1937	17
646	20230920	090100	4600387	1943	1943	1943	1943	2
647	20230920	090000	4596501	1937	1937	1937	1937	2373