KissMeData/121850/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	195600	620575256	1926	1926	1926	1926	4485
3	20230921	195500	620575256	1926	1926	1926	1926	0
4	20230921	195400	620575256	1926	1926	1926	1926	0
5	20230921	195300	620575256	1926	1926	1926	1926	0
6	20230921	195200	620575256	1926	1926	1926	1926	0
7	20230921	195100	620575256	1926	1926	1926	1926	0
8	20230921	195000	620575256	1926	1926	1926	1926	0
9	20230921	194900	620575256	1926	1926	1926	1926	0
10	20230921	194800	620575256	1926	1926	1926	1926	0
11	20230921	194700	620575256	1926	1926	1926	1926	0
12	20230921	194600	620575256	1926	1926	1926	1926	0
13	20230921	194500	620575256	1926	1926	1926	1926	0
14	20230921	194400	620575256	1926	1926	1926	1926	0
15	20230921	194300	620575256	1926	1926	1926	1926	0
16	20230921	194200	620575256	1926	1926	1926	1926	0
17	20230921	194100	620575256	1926	1926	1926	1926	0
18	20230921	194000	620575256	1926	1926	1926	1926	0
19	20230921	193900	620575256	1926	1926	1926	1926	0
20	20230921	193800	620575256	1926	1926	1926	1926	0
21	20230921	193700	620575256	1926	1926	1926	1926	0
22	20230921	193600	620575256	1926	1926	1926	1926	0
23	20230921	193500	620575256	1926	1926	1926	1926	0
24	20230921	193400	620575256	1926	1926	1926	1926	0
25	20230921	193300	620575256	1926	1926	1926	1926	0
26	20230921	193200	620575256	1926	1926	1926	1926	0
27	20230921	193100	620575256	1926	1926	1926	1926	0
28	20230921	193000	620575256	1926	1926	1926	1926	0
29	20230921	192900	620575256	1926	1926	1926	1926	0
30	20230921	192800	620575256	1926	1926	1926	1926	0
31	20230921	192700	620575256	1926	1926	1926	1926	0
32	20230921	192600	620575256	1926	1926	1926	1926	4485
33	20230921	192500	620575256	1926	1926	1926	1926	0
34	20230921	192400	620575256	1926	1926	1926	1926	0
35	20230921	192300	620575256	1926	1926	1926	1926	0
36	20230921	192200	620575256	1926	1926	1926	1926	0
37	20230921	192100	620575256	1926	1926	1926	1926	0
38	20230921	192000	620575256	1926	1926	1926	1926	0
39	20230921	191900	620575256	1926	1926	1926	1926	0
40	20230921	191800	620575256	1926	1926	1926	1926	0
41	20230921	191700	620575256	1926	1926	1926	1926	0
42	20230921	191600	620575256	1926	1926	1926	1926	0
43	20230921	191500	620575256	1926	1926	1926	1926	0
44	20230921	191400	620575256	1926	1926	1926	1926	0
45	20230921	191300	620575256	1926	1926	1926	1926	0
46	20230921	191200	620575256	1926	1926	1926	1926	0
47	20230921	191100	620575256	1926	1926	1926	1926	0
48	20230921	191000	620575256	1926	1926	1926	1926	0
49	20230921	190900	620575256	1926	1926	1926	1926	0
50	20230921	190800	620575256	1926	1926	1926	1926	0
51	20230921	190700	620575256	1926	1926	1926	1926	0
52	20230921	190600	620575256	1926	1926	1926	1926	0
53	20230921	190500	620575256	1926	1926	1926	1926	0
54	20230921	190400	620575256	1926	1926	1926	1926	0
55	20230921	190300	620575256	1926	1926	1926	1926	0
56	20230921	190200	620575256	1926	1926	1926	1926	0
57	20230921	190100	620575256	1926	1926	1926	1926	0
58	20230921	190000	620575256	1926	1926	1926	1926	0
59	20230921	185900	620575256	1926	1926	1926	1926	0
60	20230921	185800	620575256	1926	1926	1926	1926	0
61	20230921	185700	620575256	1926	1926	1926	1926	0
62	20230921	185600	620575256	1926	1926	1926	1926	4485
63	20230921	185500	620575256	1926	1926	1926	1926	0
64	20230921	185400	620575256	1926	1926	1926	1926	0
65	20230921	185300	620575256	1926	1926	1926	1926	0
66	20230921	185200	620575256	1926	1926	1926	1926	0
67	20230921	185100	620575256	1926	1926	1926	1926	0
68	20230921	185000	620575256	1926	1926	1926	1926	0
69	20230921	184900	620575256	1926	1926	1926	1926	0
70	20230921	184800	620575256	1926	1926	1926	1926	0
71	20230921	184700	620575256	1926	1926	1926	1926	0
72	20230921	184600	620575256	1926	1926	1926	1926	0
73	20230921	184500	620575256	1926	1926	1926	1926	0
74	20230921	184400	620575256	1926	1926	1926	1926	0
75	20230921	184300	620575256	1926	1926	1926	1926	0
76	20230921	184200	620575256	1926	1926	1926	1926	0
77	20230921	184100	620575256	1926	1926	1926	1926	0
78	20230921	184000	620575256	1926	1926	1926	1926	0
79	20230921	183900	620575256	1926	1926	1926	1926	0
80	20230921	183800	620575256	1926	1926	1926	1926	0
81	20230921	183700	620575256	1926	1926	1926	1926	0
82	20230921	183600	620575256	1926	1926	1926	1926	0
83	20230921	183500	620575256	1926	1926	1926	1926	0
84	20230921	183400	620575256	1926	1926	1926	1926	0
85	20230921	183300	620575256	1926	1926	1926	1926	0
86	20230921	183200	620575256	1926	1926	1926	1926	0
87	20230921	183100	620575256	1926	1926	1926	1926	0
88	20230921	183000	620575256	1926	1926	1926	1926	0
89	20230921	182900	620575256	1926	1926	1926	1926	0
90	20230921	182800	620575256	1926	1926	1926	1926	0
91	20230921	182700	620575256	1926	1926	1926	1926	0
92	20230921	182600	620575256	1926	1926	1926	1926	4485
93	20230921	182500	620575256	1926	1926	1926	1926	0
94	20230921	182400	620575256	1926	1926	1926	1926	0
95	20230921	182300	620575256	1926	1926	1926	1926	0
96	20230921	182200	620575256	1926	1926	1926	1926	0
97	20230921	182100	620575256	1926	1926	1926	1926	0
98	20230921	182000	620575256	1926	1926	1926	1926	0
99	20230921	181900	620575256	1926	1926	1926	1926	0
100	20230921	181800	620575256	1926	1926	1926	1926	0
101	20230921	181700	620575256	1926	1926	1926	1926	0
102	20230921	181600	620575256	1926	1926	1926	1926	0
103	20230921	181500	620575256	1926	1926	1926	1926	0
104	20230921	181400	620575256	1926	1926	1926	1926	0
105	20230921	181300	620575256	1926	1926	1926	1926	0
106	20230921	181200	620575256	1926	1926	1926	1926	0
107	20230921	181100	620575256	1926	1926	1926	1926	0
108	20230921	181000	620575256	1926	1926	1926	1926	0
109	20230921	180900	620575256	1926	1926	1926	1926	0
110	20230921	180800	620575256	1926	1926	1926	1926	0
111	20230921	180700	620575256	1926	1926	1926	1926	0
112	20230921	180600	620575256	1926	1926	1926	1926	0
113	20230921	180500	620575256	1926	1926	1926	1926	0
114	20230921	180400	620575256	1926	1926	1926	1926	0
115	20230921	180300	620575256	1926	1926	1926	1926	0
116	20230921	180200	620575256	1926	1926	1926	1926	0
117	20230921	180100	620575256	1926	1926	1926	1926	0
118	20230921	180000	620575256	1926	1926	1926	1926	0
119	20230921	175900	620575256	1926	1926	1926	1926	0
120	20230921	175800	620575256	1926	1926	1926	1926	0
121	20230921	175700	620575256	1926	1926	1926	1926	0
122	20230921	175600	620575256	1926	1926	1926	1926	4485
123	20230921	175500	620575256	1926	1926	1926	1926	0
124	20230921	175400	620575256	1926	1926	1926	1926	0
125	20230921	175300	620575256	1926	1926	1926	1926	0
126	20230921	175200	620575256	1926	1926	1926	1926	0
127	20230921	175100	620575256	1926	1926	1926	1926	0
128	20230921	175000	620575256	1926	1926	1926	1926	0
129	20230921	174900	620575256	1926	1926	1926	1926	0
130	20230921	174800	620575256	1926	1926	1926	1926	0
131	20230921	174700	620575256	1926	1926	1926	1926	0
132	20230921	174600	620575256	1926	1926	1926	1926	0
133	20230921	174500	620575256	1926	1926	1926	1926	0
134	20230921	174400	620575256	1926	1926	1926	1926	0
135	20230921	174300	620575256	1926	1926	1926	1926	0
136	20230921	174200	620575256	1926	1926	1926	1926	0
137	20230921	174100	620575256	1926	1926	1926	1926	0
138	20230921	174000	620575256	1926	1926	1926	1926	0
139	20230921	173900	620575256	1926	1926	1926	1926	0
140	20230921	173800	620575256	1926	1926	1926	1926	0
141	20230921	173700	620575256	1926	1926	1926	1926	0
142	20230921	173600	620575256	1926	1926	1926	1926	0
143	20230921	173500	620575256	1926	1926	1926	1926	0
144	20230921	173400	620575256	1926	1926	1926	1926	0
145	20230921	173300	620575256	1926	1926	1926	1926	0
146	20230921	173200	620575256	1926	1926	1926	1926	0
147	20230921	173100	620575256	1926	1926	1926	1926	0
148	20230921	173000	620575256	1926	1926	1926	1926	0
149	20230921	172900	620575256	1926	1926	1926	1926	0
150	20230921	172800	620575256	1926	1926	1926	1926	0
151	20230921	172700	620575256	1926	1926	1926	1926	0
152	20230921	172600	620575256	1926	1926	1926	1926	4485
153	20230921	172500	620575256	1926	1926	1926	1926	0
154	20230921	172400	620575256	1926	1926	1926	1926	0
155	20230921	172300	620575256	1926	1926	1926	1926	0
156	20230921	172200	620575256	1926	1926	1926	1926	0
157	20230921	172100	620575256	1926	1926	1926	1926	0
158	20230921	172000	620575256	1926	1926	1926	1926	0
159	20230921	171900	620575256	1926	1926	1926	1926	0
160	20230921	171800	620575256	1926	1926	1926	1926	0
161	20230921	171700	620575256	1926	1926	1926	1926	0
162	20230921	171600	620575256	1926	1926	1926	1926	0
163	20230921	171500	620575256	1926	1926	1926	1926	0
164	20230921	171400	620575256	1926	1926	1926	1926	0
165	20230921	171300	620575256	1926	1926	1926	1926	0
166	20230921	171200	620575256	1926	1926	1926	1926	0
167	20230921	171100	620575256	1926	1926	1926	1926	0
168	20230921	171000	620575256	1926	1926	1926	1926	0
169	20230921	170900	620575256	1926	1926	1926	1926	0
170	20230921	170800	620575256	1926	1926	1926	1926	0
171	20230921	170700	620575256	1926	1926	1926	1926	0
172	20230921	170600	620575256	1926	1926	1926	1926	0
173	20230921	170500	620575256	1926	1926	1926	1926	0
174	20230921	170400	620575256	1926	1926	1926	1926	0
175	20230921	170300	620575256	1926	1926	1926	1926	0
176	20230921	170200	620575256	1926	1926	1926	1926	0
177	20230921	170100	620575256	1926	1926	1926	1926	0
178	20230921	170000	620575256	1926	1926	1926	1926	0
179	20230921	165900	620575256	1926	1926	1926	1926	0
180	20230921	165800	620575256	1926	1926	1926	1926	0
181	20230921	165700	620575256	1926	1926	1926	1926	0
182	20230921	165600	620575256	1926	1926	1926	1926	4485
183	20230921	165500	620575256	1926	1926	1926	1926	0
184	20230921	165400	620575256	1926	1926	1926	1926	0
185	20230921	165300	620575256	1926	1926	1926	1926	0
186	20230921	165200	620575256	1926	1926	1926	1926	0
187	20230921	165100	620575256	1926	1926	1926	1926	0
188	20230921	165000	620575256	1926	1926	1926	1926	0
189	20230921	164900	620575256	1926	1926	1926	1926	0
190	20230921	164800	620575256	1926	1926	1926	1926	0
191	20230921	164700	620575256	1926	1926	1926	1926	0
192	20230921	164600	620575256	1926	1926	1926	1926	0
193	20230921	164500	620575256	1926	1926	1926	1926	0
194	20230921	164400	620575256	1926	1926	1926	1926	0
195	20230921	164300	620575256	1926	1926	1926	1926	0
196	20230921	164200	620575256	1926	1926	1926	1926	0
197	20230921	164100	620575256	1926	1926	1926	1926	0
198	20230921	164000	620575256	1926	1926	1926	1926	0
199	20230921	163900	620575256	1926	1926	1926	1926	0
200	20230921	163800	620575256	1926	1926	1926	1926	0
201	20230921	163700	620575256	1926	1926	1926	1926	0
202	20230921	163600	620575256	1926	1926	1926	1926	0
203	20230921	163500	620575256	1926	1926	1926	1926	0
204	20230921	163400	620575256	1926	1926	1926	1926	0
205	20230921	163300	620575256	1926	1926	1926	1926	0
206	20230921	163200	620575256	1926	1926	1926	1926	0
207	20230921	163100	620575256	1926	1926	1926	1926	0
208	20230921	163000	620575256	1926	1926	1926	1926	0
209	20230921	162900	620575256	1926	1926	1926	1926	0
210	20230921	162800	620575256	1926	1926	1926	1926	0
211	20230921	162700	620575256	1926	1926	1926	1926	0
212	20230921	162600	620575256	1926	1926	1926	1926	4485
213	20230921	162500	620575256	1926	1926	1926	1926	0
214	20230921	162400	620575256	1926	1926	1926	1926	0
215	20230921	162300	620575256	1926	1926	1926	1926	0
216	20230921	162200	620575256	1926	1926	1926	1926	0
217	20230921	162100	620575256	1926	1926	1926	1926	0
218	20230921	162000	620575256	1926	1926	1926	1926	0
219	20230921	161900	620575256	1926	1926	1926	1926	0
220	20230921	161800	620575256	1926	1926	1926	1926	0
221	20230921	161700	620575256	1926	1926	1926	1926	0
222	20230921	161600	620575256	1926	1926	1926	1926	0
223	20230921	161500	620575256	1926	1926	1926	1926	0
224	20230921	161400	620575256	1926	1926	1926	1926	0
225	20230921	161300	620575256	1926	1926	1926	1926	0
226	20230921	161200	620575256	1926	1926	1926	1926	0
227	20230921	161100	620575256	1926	1926	1926	1926	0
228	20230921	161000	620575256	1926	1926	1926	1926	0
229	20230921	160900	620575256	1926	1926	1926	1926	0
230	20230921	160800	620575256	1926	1926	1926	1926	0
231	20230921	160700	620575256	1926	1926	1926	1926	0
232	20230921	160600	620575256	1926	1926	1926	1926	0
233	20230921	160500	620575256	1926	1926	1926	1926	0
234	20230921	160400	620575256	1926	1926	1926	1926	0
235	20230921	160300	620575256	1926	1926	1926	1926	0
236	20230921	160200	620575256	1926	1926	1926	1926	0
237	20230921	160100	620575256	1926	1926	1926	1926	0
238	20230921	160000	620575256	1926	1926	1926	1926	0
239	20230921	155900	620575256	1926	1926	1926	1926	0
240	20230921	155800	620575256	1926	1926	1926	1926	0
241	20230921	155700	620575256	1926	1926	1926	1926	0
242	20230921	155600	620575256	1926	1926	1926	1926	4485
243	20230921	155500	620575256	1926	1926	1926	1926	0
244	20230921	155400	620575256	1926	1926	1926	1926	0
245	20230921	155300	620575256	1926	1926	1926	1926	0
246	20230921	155200	620575256	1926	1926	1926	1926	0
247	20230921	155100	620575256	1926	1926	1926	1926	0
248	20230921	155000	620575256	1926	1926	1926	1926	0
249	20230921	154900	620575256	1926	1926	1926	1926	0
250	20230921	154800	620575256	1926	1926	1926	1926	0
251	20230921	154700	620575256	1926	1926	1926	1926	0
252	20230921	154600	620575256	1926	1926	1926	1926	0
253	20230921	154500	620575256	1926	1926	1926	1926	0
254	20230921	154400	620575256	1926	1926	1926	1926	0
255	20230921	154300	620575256	1926	1926	1926	1926	0
256	20230921	154200	620575256	1926	1926	1926	1926	0
257	20230921	154100	620575256	1926	1926	1926	1926	0
258	20230921	154000	620575256	1926	1926	1926	1926	0
259	20230921	153900	620575256	1926	1926	1926	1926	0
260	20230921	153800	620575256	1926	1926	1926	1926	0
261	20230921	153700	620575256	1926	1926	1926	1926	0
262	20230921	153600	620575256	1926	1926	1926	1926	0
263	20230921	153500	620575256	1926	1926	1926	1926	0
264	20230921	153400	620575256	1926	1926	1926	1926	0
265	20230921	153300	620575256	1926	1926	1926	1926	0
266	20230921	153200	620575256	1926	1926	1926	1926	0
267	20230921	153100	620575256	1926	1926	1926	1926	0
268	20230921	153000	620575256	1926	1926	1926	1926	4485
269	20230921	152900	611937146	1925	1925	1925	1925	0
270	20230921	152800	611937146	1925	1925	1925	1925	0
271	20230921	152700	611937146	1925	1925	1925	1925	0
272	20230921	152600	611937146	1925	1925	1925	1925	0
273	20230921	152500	611937146	1925	1925	1925	1925	0
274	20230921	152400	611937146	1925	1925	1925	1925	0
275	20230921	152300	611937146	1925	1925	1925	1925	0
276	20230921	152200	611937146	1925	1925	1925	1925	0
277	20230921	152100	611937146	1925	1925	1925	1925	0
278	20230921	152000	611937146	1925	1925	1925	1925	0
279	20230921	151900	611937146	1925	1925	1925	1925	1
280	20230921	151800	611935221	1925	1921	1925	1921	709
281	20230921	151700	610571200	1921	1921	1921	1921	232
282	20230921	151600	610125528	1920	1920	1920	1920	393
283	20230921	151500	609370968	1920	1922	1922	1920	7385
284	20230921	151400	595188079	1922	1924	1924	1922	2253
285	20230921	151300	590857086	1925	1925	1925	1925	445
286	20230921	151200	590000461	1924	1924	1924	1923	804
287	20230921	151100	588453566	1924	1923	1924	1923	389
288	20230921	151000	587705259	1923	1924	1924	1923	1053
289	20230921	150900	585680339	1924	1923	1924	1923	294
290	20230921	150800	585114726	1923	1925	1925	1923	1559
291	20230921	150700	582115396	1926	1926	1926	1926	60
292	20230921	150600	581999836	1926	1926	1926	1926	36
293	20230921	150500	581930500	1926	1926	1926	1924	41
294	20230921	150400	581851594	1927	1927	1927	1927	1
295	20230921	150300	581849667	1927	1927	1927	1927	1
296	20230921	150200	581847740	1927	1927	1927	1927	63
297	20230921	150100	581726339	1927	1928	1928	1921	9483
298	20230921	150000	563470226	1928	1935	1935	1928	10827
299	20230921	145900	542580657	1937	1937	1937	1937	0
300	20230921	145800	542580657	1937	1937	1937	1930	118
301	20230921	145700	542352741	1930	1931	1931	1930	3350
302	20230921	145600	535887197	1930	1930	1930	1930	1
303	20230921	145500	535885267	1930	1930	1930	1930	10
304	20230921	145400	535865967	1929	1930	1930	1929	1665
305	20230921	145300	532653933	1930	1930	1930	1930	0
306	20230921	145200	532653933	1930	1930	1938	1930	1658
307	20230921	145100	529453977	1930	1932	1932	1930	6211
308	20230921	145000	517462870	1933	1934	1934	1933	351
309	20230921	144900	516784281	1933	1933	1933	1933	0
310	20230921	144800	516784281	1933	1938	1938	1933	40
311	20230921	144700	516706884	1939	1939	1939	1939	1
312	20230921	144600	516704945	1939	1939	1939	1939	2
313	20230921	144500	516701067	1932	1939	1939	1932	498
314	20230921	144400	515738896	1940	1940	1940	1940	1
315	20230921	144300	515736956	1932	1932	1932	1932	0
316	20230921	144200	515736956	1932	1932	1932	1932	0
317	20230921	144100	515736956	1932	1932	1932	1932	173
318	20230921	144000	515402720	1931	1931	1931	1931	0
319	20230921	143900	515402720	1931	1931	1931	1931	10
320	20230921	143800	515383410	1930	1938	1938	1930	12928
321	20230921	143700	490385553	1939	1939	1939	1939	265
322	20230921	143600	489871718	1939	1939	1939	1939	6
323	20230921	143500	489860084	1940	1940	1940	1940	10
324	20230921	143400	489840684	1941	1939	1941	1939	323
325	20230921	143300	489214041	1939	1939	1939	1939	10
326	20230921	143200	489194651	1941	1942	1942	1939	1294
327	20230921	143100	486683403	1942	1942	1942	1942	1522
328	20230921	143000	483727679	1942	1942	1942	1942	11
329	20230921	142900	483706317	1943	1943	1943	1943	80
330	20230921	142800	483550877	1943	1944	1944	1943	260
331	20230921	142700	483045622	1944	1945	1945	1944	653
332	20230921	142600	481775853	1955	1955	1955	1955	698
333	20230921	142500	480411263	1956	1956	1956	1956	62
334	20230921	142400	480289991	1956	1964	1964	1956	61
335	20230921	142300	480170310	1965	1965	1965	1965	0
336	20230921	142200	480170310	1965	1965	1965	1965	280
337	20230921	142100	479620110	1966	1966	1966	1966	1
338	20230921	142000	479618144	1967	1967	1967	1967	3
339	20230921	141900	479612243	1967	1967	1967	1967	0
340	20230921	141800	479612243	1967	1967	1967	1967	1
341	20230921	141700	479610276	1965	1967	1967	1965	54
342	20230921	141600	479504106	1968	1965	1968	1965	102
343	20230921	141500	479303673	1968	1968	1968	1968	2
344	20230921	141400	479299737	1969	1969	1969	1969	1
345	20230921	141300	479297768	1969	1955	1969	1955	355
346	20230921	141200	478603715	1955	1955	1955	1955	0
347	20230921	141100	478603715	1955	1945	1955	1945	42
348	20230921	141000	478522005	1945	1945	1945	1945	0
349	20230921	140900	478522005	1945	1945	1945	1945	0
350	20230921	140800	478522005	1945	1945	1945	1945	0
351	20230921	140700	478522005	1945	1945	1945	1945	0
352	20230921	140600	478522005	1945	1947	1947	1944	800
353	20230921	140500	476966076	1944	1944	1944	1944	0
354	20230921	140400	476966076	1944	1972	1972	1944	10
355	20230921	140300	476946524	1976	1976	1976	1976	2035
356	20230921	140200	472925364	1976	1975	1976	1975	736
357	20230921	140100	471471059	1976	1976	1977	1976	5012
358	20230921	140000	461562407	1977	1939	1977	1939	5908
359	20230921	135900	450071384	1938	1938	1938	1938	7
360	20230921	135800	450057818	1939	1939	1939	1939	27
361	20230921	135700	450005465	1939	1939	1939	1939	0
362	20230921	135600	450005465	1939	1939	1939	1939	7
363	20230921	135500	449991892	1939	1939	1939	1939	0
364	20230921	135400	449991892	1939	1939	1939	1939	461
365	20230921	135300	449098013	1940	1940	1940	1940	0
366	20230921	135200	449098013	1940	1940	1940	1940	0
367	20230921	135100	449098013	1940	1940	1940	1940	0
368	20230921	135000	449098013	1940	1940	1940	1940	0
369	20230921	134900	449098013	1940	1940	1940	1940	0
370	20230921	134800	449098013	1940	1940	1940	1940	0
371	20230921	134700	449098013	1940	1940	1940	1940	2
372	20230921	134600	449094133	1936	1936	1936	1936	1
373	20230921	134500	449092197	1936	1936	1936	1936	840
374	20230921	134400	447465957	1936	1936	1936	1936	424
375	20230921	134300	446645093	1936	1937	1937	1936	765
376	20230921	134200	445163831	1940	1940	1940	1940	515
377	20230921	134100	444164731	1940	1940	1940	1940	0
378	20230921	134000	444164731	1940	1940	1940	1940	0
379	20230921	133900	444164731	1940	1940	1940	1940	200
380	20230921	133800	443776731	1940	1940	1940	1940	883
381	20230921	133700	442063711	1938	1938	1938	1938	117
382	20230921	133600	441836965	1938	1938	1938	1938	0
383	20230921	133500	441836965	1938	1938	1938	1938	24
384	20230921	133400	441790453	1938	1938	1938	1938	35
385	20230921	133300	441722623	1938	1938	1938	1938	12
386	20230921	133200	441699367	1938	1938	1938	1938	10
387	20230921	133100	441679987	1938	1938	1938	1938	131
388	20230921	133000	441426109	1938	1938	1938	1938	100
389	20230921	132900	441232309	1938	1938	1938	1938	549
390	20230921	132800	440168347	1938	1938	1938	1938	0
391	20230921	132700	440168347	1938	1938	1938	1938	0
392	20230921	132600	440168347	1938	1938	1938	1938	30
393	20230921	132500	440110207	1938	1938	1938	1938	150
394	20230921	132400	439819507	1938	1938	1938	1938	44
395	20230921	132300	439734235	1938	1940	1940	1938	168
396	20230921	132200	439408627	1942	1942	1942	1942	0
397	20230921	132100	439408627	1942	1942	1942	1942	51
398	20230921	132000	439309585	1942	1942	1942	1942	1
399	20230921	131900	439307643	1940	1940	1940	1940	102
400	20230921	131800	439109763	1940	1940	1940	1940	1
401	20230921	131700	439107823	1937	1937	1937	1937	239
402	20230921	131600	438644880	1937	1937	1937	1937	210
403	20230921	131500	438238110	1936	1936	1936	1936	0
404	20230921	131400	438238110	1936	1936	1936	1936	0
405	20230921	131300	438238110	1936	1936	1936	1936	142
406	20230921	131200	437963198	1936	1936	1936	1936	1
407	20230921	131100	437961262	1936	1938	1938	1936	1900
408	20230921	131000	434281032	1936	1936	1936	1936	1701
409	20230921	130900	430987896	1936	1936	1936	1936	1100
410	20230921	130800	428858296	1936	1936	1936	1936	0
411	20230921	130700	428858296	1936	1936	1936	1936	1309
412	20230921	130600	426324072	1936	1936	1936	1936	0
413	20230921	130500	426324072	1936	1936	1936	1936	300
414	20230921	130400	425743272	1936	1936	1936	1936	5
415	20230921	130300	425733592	1935	1936	1936	1935	505
416	20230921	130200	424756412	1936	1936	1936	1936	3
417	20230921	130100	424750604	1936	1936	1936	1936	0
418	20230921	130000	424750604	1936	1936	1936	1936	32
419	20230921	125900	424688652	1935	1936	1936	1935	139
420	20230921	125800	424419666	1936	1936	1936	1936	18
421	20230921	125700	424384818	1935	1935	1935	1935	500
422	20230921	125600	423417318	1935	1935	1935	1935	160
423	20230921	125500	423107718	1935	1935	1935	1935	0
424	20230921	125400	423107718	1935	1935	1935	1935	104
425	20230921	125300	422906478	1935	1936	1936	1935	1808
426	20230921	125200	419407996	1935	1935	1935	1935	200
427	20230921	125100	419020996	1936	1936	1936	1936	1
428	20230921	125000	419019060	1934	1934	1934	1934	0
429	20230921	124900	419019060	1934	1936	1936	1934	2006
430	20230921	124800	415138424	1936	1936	1936	1936	13
431	20230921	124700	415113256	1936	1936	1936	1936	0
432	20230921	124600	415113256	1936	1936	1936	1936	107
433	20230921	124500	414906104	1935	1935	1935	1935	7
434	20230921	124400	414892559	1936	1936	1936	1936	12
435	20230921	124300	414869327	1936	1936	1936	1936	11
436	20230921	124200	414848031	1936	1936	1936	1936	0
437	20230921	124100	414848031	1936	1936	1936	1935	774
438	20230921	124000	413349835	1936	1936	1936	1935	506
439	20230921	123900	412370719	1935	1935	1935	1935	0
440	20230921	123800	412370719	1935	1936	1936	1935	101
441	20230921	123700	412175283	1936	1935	1936	1935	1709
442	20230921	123600	408867652	1936	1936	1936	1936	148
443	20230921	123500	408581124	1936	1936	1936	1936	131
444	20230921	123400	408327508	1936	1936	1936	1935	1419
445	20230921	123300	405581641	1936	1937	1937	1936	800
446	20230921	123200	404032741	1937	1937	1937	1937	26
447	20230921	123100	403982379	1937	1937	1937	1936	162
448	20230921	123000	403668738	1937	1937	1937	1937	149
449	20230921	122900	403380125	1937	1938	1938	1937	507
450	20230921	122800	402397560	1938	1938	1938	1938	151
451	20230921	122700	402104922	1938	1940	1943	1938	4575
452	20230921	122600	393235769	1943	1943	1943	1943	3
453	20230921	122500	393229940	1943	1943	1943	1943	0
454	20230921	122400	393229940	1943	1943	1943	1943	4
455	20230921	122300	393222168	1944	1944	1944	1944	0
456	20230921	122200	393222168	1944	1944	1944	1944	1502
457	20230921	122100	390302280	1944	1940	1944	1940	221
458	20230921	122000	389873528	1940	1940	1940	1940	1
459	20230921	121900	389871588	1939	1939	1939	1939	0
460	20230921	121800	389871588	1939	1943	1943	1939	500
461	20230921	121700	388901264	1944	1943	1944	1943	2
462	20230921	121600	388897377	1943	1944	1944	1943	266
463	20230921	121500	388380523	1943	1943	1943	1943	200
464	20230921	121400	387991923	1944	1944	1944	1944	84
465	20230921	121300	387828627	1938	1939	1939	1938	314
466	20230921	121200	387219895	1938	1938	1938	1938	0
467	20230921	121100	387219895	1938	1942	1942	1938	1746
468	20230921	121000	383833793	1942	1942	1942	1942	0
469	20230921	120900	383833793	1942	1942	1942	1942	5
470	20230921	120800	383824083	1942	1942	1942	1942	35
471	20230921	120700	383756113	1942	1942	1942	1942	24
472	20230921	120600	383709505	1942	1943	1943	1942	101
473	20230921	120500	383513362	1943	1943	1943	1943	811
474	20230921	120400	381937589	1943	1943	1943	1943	9
475	20230921	120300	381920102	1943	1943	1943	1943	0
476	20230921	120200	381920102	1943	1943	1943	1943	0
477	20230921	120100	381920102	1943	1943	1943	1943	0
478	20230921	120000	381920102	1943	1943	1943	1943	2193
479	20230921	115900	377659103	1943	1943	1943	1943	69
480	20230921	115800	377525036	1943	1944	1944	1943	227
481	20230921	115700	377083911	1944	1940	1944	1938	2863
482	20230921	115600	371523383	1938	1938	1938	1938	0
483	20230921	115500	371523383	1938	1938	1939	1938	253
484	20230921	115400	371033068	1938	1938	1938	1938	1
485	20230921	115300	371031130	1938	1940	1940	1938	705
486	20230921	115200	369663840	1938	1938	1938	1938	101
487	20230921	115100	369468102	1937	1937	1937	1937	1
488	20230921	115000	369466165	1940	1940	1940	1940	0
489	20230921	114900	369466165	1940	1940	1940	1940	9
490	20230921	114800	369448705	1937	1937	1937	1937	0
491	20230921	114700	369448705	1937	1940	1940	1937	445
492	20230921	114600	368585408	1940	1935	1940	1935	330
493	20230921	114500	367946838	1940	1940	1940	1940	1368
494	20230921	114400	365292918	1940	1940	1940	1940	10
495	20230921	114300	365273518	1940	1940	1940	1940	10
496	20230921	114200	365254118	1935	1935	1935	1935	2412
497	20230921	114100	360586898	1935	1936	1936	1935	1291
498	20230921	114000	358087523	1936	1937	1937	1936	1738
499	20230921	113900	354722723	1936	1936	1936	1936	0
500	20230921	113800	354722723	1936	1940	1940	1936	2070
501	20230921	113700	350712626	1940	1940	1940	1940	0
502	20230921	113600	350712626	1940	1940	1940	1940	0
503	20230921	113500	350712626	1940	1940	1940	1940	0
504	20230921	113400	350712626	1940	1940	1940	1940	50
505	20230921	113300	350615626	1940	1940	1940	1940	0
506	20230921	113200	350615626	1940	1940	1940	1940	181
507	20230921	113100	350264486	1942	1941	1942	1941	121
508	20230921	113000	350029605	1941	1944	1944	1941	321
509	20230921	112900	349406481	1944	1944	1944	1944	10
510	20230921	112800	349387041	1944	1944	1944	1944	0
511	20230921	112700	349387041	1944	1944	1944	1944	0
512	20230921	112600	349387041	1944	1944	1944	1944	19
513	20230921	112500	349350105	1944	1944	1944	1944	416
514	20230921	112400	348541401	1944	1944	1944	1944	20
515	20230921	112300	348502521	1944	1944	1944	1944	0
516	20230921	112200	348502521	1944	1944	1944	1944	1543
517	20230921	112100	345502929	1944	1944	1944	1944	269
518	20230921	112000	344979993	1944	1944	1944	1944	2
519	20230921	111900	344976105	1944	1944	1944	1944	1
520	20230921	111800	344974161	1937	1937	1937	1937	0
521	20230921	111700	344974161	1937	1937	1937	1937	0
522	20230921	111600	344974161	1937	1937	1937	1937	0
523	20230921	111500	344974161	1937	1937	1937	1937	0
524	20230921	111400	344974161	1937	1937	1937	1937	314
525	20230921	111300	344365943	1937	1937	1937	1937	198
526	20230921	111200	343982417	1937	1937	1937	1937	572
527	20230921	111100	342874453	1937	1937	1937	1937	1355
528	20230921	111000	340249818	1937	1937	1937	1937	0
529	20230921	110900	340249818	1937	1944	1944	1937	261
530	20230921	110800	339743964	1944	1944	1944	1944	0
531	20230921	110700	339743964	1944	1944	1944	1944	673
532	20230921	110600	338435652	1944	1944	1944	1944	201
533	20230921	110500	338044908	1944	1944	1944	1944	0
534	20230921	110400	338044908	1944	1937	1944	1937	13
535	20230921	110300	338019720	1937	1937	1937	1937	442
536	20230921	110200	337163566	1937	1937	1937	1937	82
537	20230921	110100	337004732	1937	1938	1938	1936	792
538	20230921	110000	335470380	1937	1939	1939	1937	1000
539	20230921	105900	333532627	1942	1942	1942	1942	75
540	20230921	105800	333386977	1939	1939	1939	1939	1
541	20230921	105700	333385038	1939	1939	1939	1939	0
542	20230921	105600	333385038	1939	1939	1939	1939	13
543	20230921	105500	333359831	1939	1939	1939	1939	104
544	20230921	105400	333158175	1939	1939	1939	1938	31
545	20230921	105300	333098076	1939	1938	1939	1938	244
546	20230921	105200	332625160	1939	1941	1941	1935	9046
547	20230921	105100	315081723	1941	1942	1942	1940	2123
548	20230921	105000	310961146	1942	1944	1944	1941	704
549	20230921	104900	309593730	1944	1945	1945	1944	1547
550	20230921	104800	306585548	1945	1946	1946	1945	1075
551	20230921	104700	304493634	1946	1946	1946	1946	347
552	20230921	104600	303818372	1946	1946	1946	1946	20
553	20230921	104500	303779452	1947	1947	1947	1947	28
554	20230921	104400	303724936	1940	1941	1941	1940	5571
555	20230921	104300	292917186	1940	1944	1947	1940	5888
556	20230921	104200	281489836	1944	1948	1948	1944	18
557	20230921	104100	281454824	1944	1950	1950	1944	12591
558	20230921	104000	256933598	1951	1952	1952	1951	1359
559	20230921	103900	254282159	1952	1957	1957	1952	1671
560	20230921	103800	251018720	1953	1957	1957	1953	5017
561	20230921	103700	241218091	1955	1957	1957	1955	5060
562	20230921	103600	231325184	1957	1956	1957	1956	282
563	20230921	103500	230773510	1956	1958	1958	1956	550
564	20230921	103400	229697704	1956	1956	1956	1956	500
565	20230921	103300	228719704	1956	1956	1956	1956	1
566	20230921	103200	228717748	1956	1956	1956	1956	503
567	20230921	103100	227733880	1955	1959	1959	1955	327
568	20230921	103000	227094575	1955	1955	1955	1955	0
569	20230921	102900	227094575	1955	1955	1955	1955	602
570	20230921	102800	225917665	1955	1955	1955	1955	331
571	20230921	102700	225270560	1955	1955	1955	1955	77
572	20230921	102600	225120025	1954	1955	1955	1953	1476
573	20230921	102500	222235841	1953	1953	1953	1953	0
574	20230921	102400	222235841	1953	1963	1963	1953	13201
575	20230921	102300	196374369	1963	1963	1963	1963	10
576	20230921	102200	196354739	1962	1962	1962	1962	0
577	20230921	102100	196354739	1962	1962	1962	1962	16
578	20230921	102000	196323347	1961	1965	1965	1961	1536
579	20230921	101900	193310630	1965	1965	1965	1965	233
580	20230921	101800	192852785	1965	1965	1965	1965	1200
581	20230921	101700	190494785	1965	1967	1970	1965	6977
582	20230921	101600	176758004	1968	1968	1968	1968	415
583	20230921	101500	175941284	1968	1968	1968	1968	38
584	20230921	101400	175866500	1970	1970	1970	1970	0
585	20230921	101300	175866500	1970	1970	1970	1970	1
586	20230921	101200	175864530	1970	1970	1970	1970	102
587	20230921	101100	175663590	1977	1977	1977	1977	0
588	20230921	101000	175663590	1977	1977	1977	1977	1
589	20230921	100900	175661613	1972	1971	1972	1971	5014
590	20230921	100800	165779005	1968	1968	1968	1968	92
591	20230921	100700	165597949	1968	1967	1968	1967	274
592	20230921	100600	165058980	1967	1968	1968	1967	832
593	20230921	100500	163422086	1968	1968	1977	1968	468
594	20230921	100400	162499262	1978	1977	1978	1977	200
595	20230921	100300	162103774	1968	1968	1968	1968	250
596	20230921	100200	161611774	1968	1970	1970	1968	1762
597	20230921	100100	158142549	1970	1970	1970	1970	53
598	20230921	100000	158038139	1969	1969	1969	1969	0
599	20230921	095900	158038139	1969	1969	1969	1969	0
600	20230921	095800	158038139	1969	1969	1969	1969	0
601	20230921	095700	158038139	1969	1969	1969	1969	30
602	20230921	095600	157979069	1969	1969	1969	1969	20
603	20230921	095500	157939689	1969	1969	1969	1969	0
604	20230921	095400	157939689	1969	1969	1969	1969	1
605	20230921	095300	157937720	1968	1970	1970	1968	3791
606	20230921	095200	150472218	1978	1978	1978	1978	0
607	20230921	095100	150472218	1978	1978	1978	1978	861
608	20230921	095000	148769160	1978	1978	1978	1978	19
609	20230921	094900	148731578	1978	1969	1978	1969	448
610	20230921	094800	147847684	1969	1969	1969	1969	0
611	20230921	094700	147847684	1969	1968	1969	1968	101
612	20230921	094600	147648816	1969	1969	1969	1969	141
613	20230921	094500	147371187	1969	1969	1969	1968	36
614	20230921	094400	147300304	1969	1968	1969	1966	1601
615	20230921	094300	144149039	1969	1971	1971	1968	3156
616	20230921	094200	137933136	1970	1975	1980	1970	12981
617	20230921	094100	112343005	1976	1980	1980	1976	2779
618	20230921	094000	106850996	1981	1981	1981	1981	184
619	20230921	093900	106486492	1981	1981	1981	1981	5
620	20230921	093800	106476587	1981	1981	1981	1981	4
621	20230921	093700	106468663	1981	1982	1982	1981	552
622	20230921	093600	105375104	1982	1983	1983	1982	398
623	20230921	093500	104586266	1983	1983	1983	1983	0
624	20230921	093400	104586266	1983	1983	1983	1983	176
625	20230921	093300	104237258	1983	1983	1983	1983	1
626	20230921	093200	104235275	1983	1983	1983	1983	5
627	20230921	093100	104225360	1983	1983	1983	1983	86
628	20230921	093000	104054822	1981	1983	1983	1981	1801
629	20230921	092900	100486201	1983	1983	1983	1983	0
630	20230921	092800	100486201	1983	1983	1983	1983	0
631	20230921	092700	100486201	1983	1981	1983	1981	644
632	20230921	092600	99210207	1981	1975	1981	1974	8880
633	20230921	092500	81631486	1975	1979	1979	1975	1209
634	20230921	092400	79241483	1979	1982	1982	1979	12896
635	20230921	092300	53703912	1982	1983	1983	1982	1364
636	20230921	092200	51000378	1982	1983	1983	1982	605
637	20230921	092100	49801128	1983	1983	1983	1983	1442
638	20230921	092000	46941642	1983	1983	1983	1983	19
639	20230921	091900	46903965	1983	1983	1983	1982	435
640	20230921	091800	46041409	1983	1983	1983	1983	222
641	20230921	091700	45601183	1983	1983	1983	1982	802
642	20230921	091600	44010824	1983	1983	1983	1983	114
643	20230921	091500	43784762	1983	1981	1983	1981	718
644	20230921	091400	42361872	1981	1983	1984	1980	3114
645	20230921	091300	36191434	1984	1985	1985	1984	3143
646	20230921	091200	29955579	1985	1987	1987	1985	925
647	20230921	091100	28118444	1985	1988	1988	1985	1970
648	20230921	091000	24205126	1988	1989	1989	1988	635
649	20230921	090900	22942641	1989	1989	1989	1989	1392
650	20230921	090800	20173953	1989	1989	1989	1989	0
651	20230921	090700	20173953	1989	1990	1990	1989	2000
652	20230921	090600	16194545	1998	1998	1998	1998	28
653	20230921	090500	16138601	1999	1999	1999	1999	300
654	20230921	090400	15538901	1999	1999	1999	1999	6
655	20230921	090300	15526907	1989	1989	1989	1989	1218
656	20230921	090200	13104305	1989	1989	1989	1988	400
657	20230921	090100	12309005	1989	1992	1999	1989	1730
658	20230921	090000	8866052	1995	1999	1999	1995	4436