KissMeData/198440/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	200800	186726019	1914	1914	1914	1914	1227
3	20230912	200700	186726019	1914	1914	1914	1914	0
4	20230912	200600	186726019	1914	1914	1914	1914	0
5	20230912	200500	186726019	1914	1914	1914	1914	0
6	20230912	200400	186726019	1914	1914	1914	1914	0
7	20230912	200300	186726019	1914	1914	1914	1914	0
8	20230912	200200	186726019	1914	1914	1914	1914	0
9	20230912	200100	186726019	1914	1914	1914	1914	0
10	20230912	200000	186726019	1914	1914	1914	1914	0
11	20230912	195900	186726019	1914	1914	1914	1914	0
12	20230912	195800	186726019	1914	1914	1914	1914	0
13	20230912	195700	186726019	1914	1914	1914	1914	0
14	20230912	195600	186726019	1914	1914	1914	1914	0
15	20230912	195500	186726019	1914	1914	1914	1914	0
16	20230912	195400	186726019	1914	1914	1914	1914	0
17	20230912	195300	186726019	1914	1914	1914	1914	0
18	20230912	195200	186726019	1914	1914	1914	1914	0
19	20230912	195100	186726019	1914	1914	1914	1914	0
20	20230912	195000	186726019	1914	1914	1914	1914	0
21	20230912	194900	186726019	1914	1914	1914	1914	0
22	20230912	194800	186726019	1914	1914	1914	1914	0
23	20230912	194700	186726019	1914	1914	1914	1914	0
24	20230912	194600	186726019	1914	1914	1914	1914	0
25	20230912	194500	186726019	1914	1914	1914	1914	0
26	20230912	194400	186726019	1914	1914	1914	1914	0
27	20230912	194300	186726019	1914	1914	1914	1914	0
28	20230912	194200	186726019	1914	1914	1914	1914	0
29	20230912	194100	186726019	1914	1914	1914	1914	0
30	20230912	194000	186726019	1914	1914	1914	1914	0
31	20230912	193900	186726019	1914	1914	1914	1914	0
32	20230912	193800	186726019	1914	1914	1914	1914	1227
33	20230912	193700	186726019	1914	1914	1914	1914	0
34	20230912	193600	186726019	1914	1914	1914	1914	0
35	20230912	193500	186726019	1914	1914	1914	1914	0
36	20230912	193400	186726019	1914	1914	1914	1914	0
37	20230912	193300	186726019	1914	1914	1914	1914	0
38	20230912	193200	186726019	1914	1914	1914	1914	0
39	20230912	193100	186726019	1914	1914	1914	1914	0
40	20230912	193000	186726019	1914	1914	1914	1914	0
41	20230912	192900	186726019	1914	1914	1914	1914	0
42	20230912	192800	186726019	1914	1914	1914	1914	0
43	20230912	192700	186726019	1914	1914	1914	1914	0
44	20230912	192600	186726019	1914	1914	1914	1914	0
45	20230912	192500	186726019	1914	1914	1914	1914	0
46	20230912	192400	186726019	1914	1914	1914	1914	0
47	20230912	192300	186726019	1914	1914	1914	1914	0
48	20230912	192200	186726019	1914	1914	1914	1914	0
49	20230912	192100	186726019	1914	1914	1914	1914	0
50	20230912	192000	186726019	1914	1914	1914	1914	0
51	20230912	191900	186726019	1914	1914	1914	1914	0
52	20230912	191800	186726019	1914	1914	1914	1914	0
53	20230912	191700	186726019	1914	1914	1914	1914	0
54	20230912	191600	186726019	1914	1914	1914	1914	0
55	20230912	191500	186726019	1914	1914	1914	1914	0
56	20230912	191400	186726019	1914	1914	1914	1914	0
57	20230912	191300	186726019	1914	1914	1914	1914	0
58	20230912	191200	186726019	1914	1914	1914	1914	0
59	20230912	191100	186726019	1914	1914	1914	1914	0
60	20230912	191000	186726019	1914	1914	1914	1914	0
61	20230912	190900	186726019	1914	1914	1914	1914	0
62	20230912	190800	186726019	1914	1914	1914	1914	1227
63	20230912	190700	186726019	1914	1914	1914	1914	0
64	20230912	190600	186726019	1914	1914	1914	1914	0
65	20230912	190500	186726019	1914	1914	1914	1914	0
66	20230912	190400	186726019	1914	1914	1914	1914	0
67	20230912	190300	186726019	1914	1914	1914	1914	0
68	20230912	190200	186726019	1914	1914	1914	1914	0
69	20230912	190100	186726019	1914	1914	1914	1914	0
70	20230912	190000	186726019	1914	1914	1914	1914	0
71	20230912	185900	186726019	1914	1914	1914	1914	0
72	20230912	185800	186726019	1914	1914	1914	1914	0
73	20230912	185700	186726019	1914	1914	1914	1914	0
74	20230912	185600	186726019	1914	1914	1914	1914	0
75	20230912	185500	186726019	1914	1914	1914	1914	0
76	20230912	185400	186726019	1914	1914	1914	1914	0
77	20230912	185300	186726019	1914	1914	1914	1914	0
78	20230912	185200	186726019	1914	1914	1914	1914	0
79	20230912	185100	186726019	1914	1914	1914	1914	0
80	20230912	185000	186726019	1914	1914	1914	1914	0
81	20230912	184900	186726019	1914	1914	1914	1914	0
82	20230912	184800	186726019	1914	1914	1914	1914	0
83	20230912	184700	186726019	1914	1914	1914	1914	0
84	20230912	184600	186726019	1914	1914	1914	1914	0
85	20230912	184500	186726019	1914	1914	1914	1914	0
86	20230912	184400	186726019	1914	1914	1914	1914	0
87	20230912	184300	186726019	1914	1914	1914	1914	0
88	20230912	184200	186726019	1914	1914	1914	1914	0
89	20230912	184100	186726019	1914	1914	1914	1914	0
90	20230912	184000	186726019	1914	1914	1914	1914	0
91	20230912	183900	186726019	1914	1914	1914	1914	0
92	20230912	183800	186726019	1914	1914	1914	1914	1227
93	20230912	183700	186726019	1914	1914	1914	1914	0
94	20230912	183600	186726019	1914	1914	1914	1914	0
95	20230912	183500	186726019	1914	1914	1914	1914	0
96	20230912	183400	186726019	1914	1914	1914	1914	0
97	20230912	183300	186726019	1914	1914	1914	1914	0
98	20230912	183200	186726019	1914	1914	1914	1914	0
99	20230912	183100	186726019	1914	1914	1914	1914	0
100	20230912	183000	186726019	1914	1914	1914	1914	0
101	20230912	182900	186726019	1914	1914	1914	1914	0
102	20230912	182800	186726019	1914	1914	1914	1914	0
103	20230912	182700	186726019	1914	1914	1914	1914	0
104	20230912	182600	186726019	1914	1914	1914	1914	0
105	20230912	182500	186726019	1914	1914	1914	1914	0
106	20230912	182400	186726019	1914	1914	1914	1914	0
107	20230912	182300	186726019	1914	1914	1914	1914	0
108	20230912	182200	186726019	1914	1914	1914	1914	0
109	20230912	182100	186726019	1914	1914	1914	1914	0
110	20230912	182000	186726019	1914	1914	1914	1914	0
111	20230912	181900	186726019	1914	1914	1914	1914	0
112	20230912	181800	186726019	1914	1914	1914	1914	0
113	20230912	181700	186726019	1914	1914	1914	1914	0
114	20230912	181600	186726019	1914	1914	1914	1914	0
115	20230912	181500	186726019	1914	1914	1914	1914	0
116	20230912	181400	186726019	1914	1914	1914	1914	0
117	20230912	181300	186726019	1914	1914	1914	1914	0
118	20230912	181200	186726019	1914	1914	1914	1914	0
119	20230912	181100	186726019	1914	1914	1914	1914	0
120	20230912	181000	186726019	1914	1914	1914	1914	0
121	20230912	180900	186726019	1914	1914	1914	1914	0
122	20230912	180800	186726019	1914	1914	1914	1914	1227
123	20230912	180700	186726019	1914	1914	1914	1914	0
124	20230912	180600	186726019	1914	1914	1914	1914	0
125	20230912	180500	186726019	1914	1914	1914	1914	0
126	20230912	180400	186726019	1914	1914	1914	1914	0
127	20230912	180300	186726019	1914	1914	1914	1914	0
128	20230912	180200	186726019	1914	1914	1914	1914	0
129	20230912	180100	186726019	1914	1914	1914	1914	0
130	20230912	180000	186726019	1914	1914	1914	1914	0
131	20230912	175900	186726019	1914	1914	1914	1914	0
132	20230912	175800	186726019	1914	1914	1914	1914	0
133	20230912	175700	186726019	1914	1914	1914	1914	0
134	20230912	175600	186726019	1914	1914	1914	1914	0
135	20230912	175500	186726019	1914	1914	1914	1914	0
136	20230912	175400	186726019	1914	1914	1914	1914	0
137	20230912	175300	186726019	1914	1914	1914	1914	0
138	20230912	175200	186726019	1914	1914	1914	1914	0
139	20230912	175100	186726019	1914	1914	1914	1914	0
140	20230912	175000	186726019	1914	1914	1914	1914	0
141	20230912	174900	186726019	1914	1914	1914	1914	0
142	20230912	174800	186726019	1914	1914	1914	1914	0
143	20230912	174700	186726019	1914	1914	1914	1914	0
144	20230912	174600	186726019	1914	1914	1914	1914	0
145	20230912	174500	186726019	1914	1914	1914	1914	0
146	20230912	174400	186726019	1914	1914	1914	1914	0
147	20230912	174300	186726019	1914	1914	1914	1914	0
148	20230912	174200	186726019	1914	1914	1914	1914	0
149	20230912	174100	186726019	1914	1914	1914	1914	0
150	20230912	174000	186726019	1914	1914	1914	1914	0
151	20230912	173900	186726019	1914	1914	1914	1914	0
152	20230912	173800	186726019	1914	1914	1914	1914	1227
153	20230912	173700	186726019	1914	1914	1914	1914	0
154	20230912	173600	186726019	1914	1914	1914	1914	0
155	20230912	173500	186726019	1914	1914	1914	1914	0
156	20230912	173400	186726019	1914	1914	1914	1914	0
157	20230912	173300	186726019	1914	1914	1914	1914	0
158	20230912	173200	186726019	1914	1914	1914	1914	0
159	20230912	173100	186726019	1914	1914	1914	1914	0
160	20230912	173000	186726019	1914	1914	1914	1914	0
161	20230912	172900	186726019	1914	1914	1914	1914	0
162	20230912	172800	186726019	1914	1914	1914	1914	0
163	20230912	172700	186726019	1914	1914	1914	1914	0
164	20230912	172600	186726019	1914	1914	1914	1914	0
165	20230912	172500	186726019	1914	1914	1914	1914	0
166	20230912	172400	186726019	1914	1914	1914	1914	0
167	20230912	172300	186726019	1914	1914	1914	1914	0
168	20230912	172200	186726019	1914	1914	1914	1914	0
169	20230912	172100	186726019	1914	1914	1914	1914	0
170	20230912	172000	186726019	1914	1914	1914	1914	0
171	20230912	171900	186726019	1914	1914	1914	1914	0
172	20230912	171800	186726019	1914	1914	1914	1914	0
173	20230912	171700	186726019	1914	1914	1914	1914	0
174	20230912	171600	186726019	1914	1914	1914	1914	0
175	20230912	171500	186726019	1914	1914	1914	1914	0
176	20230912	171400	186726019	1914	1914	1914	1914	0
177	20230912	171300	186726019	1914	1914	1914	1914	0
178	20230912	171200	186726019	1914	1914	1914	1914	0
179	20230912	171100	186726019	1914	1914	1914	1914	0
180	20230912	171000	186726019	1914	1914	1914	1914	0
181	20230912	170900	186726019	1914	1914	1914	1914	0
182	20230912	170800	186726019	1914	1914	1914	1914	1227
183	20230912	170700	186726019	1914	1914	1914	1914	0
184	20230912	170600	186726019	1914	1914	1914	1914	0
185	20230912	170500	186726019	1914	1914	1914	1914	0
186	20230912	170400	186726019	1914	1914	1914	1914	0
187	20230912	170300	186726019	1914	1914	1914	1914	0
188	20230912	170200	186726019	1914	1914	1914	1914	0
189	20230912	170100	186726019	1914	1914	1914	1914	0
190	20230912	170000	186726019	1914	1914	1914	1914	0
191	20230912	165900	186726019	1914	1914	1914	1914	0
192	20230912	165800	186726019	1914	1914	1914	1914	0
193	20230912	165700	186726019	1914	1914	1914	1914	0
194	20230912	165600	186726019	1914	1914	1914	1914	0
195	20230912	165500	186726019	1914	1914	1914	1914	0
196	20230912	165400	186726019	1914	1914	1914	1914	0
197	20230912	165300	186726019	1914	1914	1914	1914	0
198	20230912	165200	186726019	1914	1914	1914	1914	0
199	20230912	165100	186726019	1914	1914	1914	1914	0
200	20230912	165000	186726019	1914	1914	1914	1914	0
201	20230912	164900	186726019	1914	1914	1914	1914	0
202	20230912	164800	186726019	1914	1914	1914	1914	0
203	20230912	164700	186726019	1914	1914	1914	1914	0
204	20230912	164600	186726019	1914	1914	1914	1914	0
205	20230912	164500	186726019	1914	1914	1914	1914	0
206	20230912	164400	186726019	1914	1914	1914	1914	0
207	20230912	164300	186726019	1914	1914	1914	1914	0
208	20230912	164200	186726019	1914	1914	1914	1914	0
209	20230912	164100	186726019	1914	1914	1914	1914	0
210	20230912	164000	186726019	1914	1914	1914	1914	0
211	20230912	163900	186726019	1914	1914	1914	1914	0
212	20230912	163800	186726019	1914	1914	1914	1914	1227
213	20230912	163700	186726019	1914	1914	1914	1914	0
214	20230912	163600	186726019	1914	1914	1914	1914	0
215	20230912	163500	186726019	1914	1914	1914	1914	0
216	20230912	163400	186726019	1914	1914	1914	1914	0
217	20230912	163300	186726019	1914	1914	1914	1914	0
218	20230912	163200	186726019	1914	1914	1914	1914	0
219	20230912	163100	186726019	1914	1914	1914	1914	0
220	20230912	163000	186726019	1914	1914	1914	1914	0
221	20230912	162900	186726019	1914	1914	1914	1914	0
222	20230912	162800	186726019	1914	1914	1914	1914	0
223	20230912	162700	186726019	1914	1914	1914	1914	0
224	20230912	162600	186726019	1914	1914	1914	1914	0
225	20230912	162500	186726019	1914	1914	1914	1914	0
226	20230912	162400	186726019	1914	1914	1914	1914	0
227	20230912	162300	186726019	1914	1914	1914	1914	0
228	20230912	162200	186726019	1914	1914	1914	1914	0
229	20230912	162100	186726019	1914	1914	1914	1914	0
230	20230912	162000	186726019	1914	1914	1914	1914	0
231	20230912	161900	186726019	1914	1914	1914	1914	0
232	20230912	161800	186726019	1914	1914	1914	1914	0
233	20230912	161700	186726019	1914	1914	1914	1914	0
234	20230912	161600	186726019	1914	1914	1914	1914	0
235	20230912	161500	186726019	1914	1914	1914	1914	0
236	20230912	161400	186726019	1914	1914	1914	1914	0
237	20230912	161300	186726019	1914	1914	1914	1914	0
238	20230912	161200	186726019	1914	1914	1914	1914	0
239	20230912	161100	186726019	1914	1914	1914	1914	0
240	20230912	161000	186726019	1914	1914	1914	1914	0
241	20230912	160900	186726019	1914	1914	1914	1914	0
242	20230912	160800	186726019	1914	1914	1914	1914	1227
243	20230912	160700	186726019	1914	1914	1914	1914	0
244	20230912	160600	186726019	1914	1914	1914	1914	0
245	20230912	160500	186726019	1914	1914	1914	1914	0
246	20230912	160400	186726019	1914	1914	1914	1914	0
247	20230912	160300	186726019	1914	1914	1914	1914	0
248	20230912	160200	186726019	1914	1914	1914	1914	0
249	20230912	160100	186726019	1914	1914	1914	1914	0
250	20230912	160000	186726019	1914	1914	1914	1914	0
251	20230912	155900	186726019	1914	1914	1914	1914	0
252	20230912	155800	186726019	1914	1914	1914	1914	0
253	20230912	155700	186726019	1914	1914	1914	1914	0
254	20230912	155600	186726019	1914	1914	1914	1914	0
255	20230912	155500	186726019	1914	1914	1914	1914	0
256	20230912	155400	186726019	1914	1914	1914	1914	0
257	20230912	155300	186726019	1914	1914	1914	1914	0
258	20230912	155200	186726019	1914	1914	1914	1914	0
259	20230912	155100	186726019	1914	1914	1914	1914	0
260	20230912	155000	186726019	1914	1914	1914	1914	0
261	20230912	154900	186726019	1914	1914	1914	1914	0
262	20230912	154800	186726019	1914	1914	1914	1914	0
263	20230912	154700	186726019	1914	1914	1914	1914	0
264	20230912	154600	186726019	1914	1914	1914	1914	0
265	20230912	154500	186726019	1914	1914	1914	1914	0
266	20230912	154400	186726019	1914	1914	1914	1914	0
267	20230912	154300	186726019	1914	1914	1914	1914	0
268	20230912	154200	186726019	1914	1914	1914	1914	0
269	20230912	154100	186726019	1914	1914	1914	1914	0
270	20230912	154000	186726019	1914	1914	1914	1914	0
271	20230912	153900	186726019	1914	1914	1914	1914	0
272	20230912	153800	186726019	1914	1914	1914	1914	1227
273	20230912	153700	186726019	1914	1914	1914	1914	0
274	20230912	153600	186726019	1914	1914	1914	1914	0
275	20230912	153500	186726019	1914	1914	1914	1914	0
276	20230912	153400	186726019	1914	1914	1914	1914	0
277	20230912	153300	186726019	1914	1914	1914	1914	0
278	20230912	153200	186726019	1914	1914	1914	1914	0
279	20230912	153100	186726019	1914	1914	1914	1914	0
280	20230912	153000	186726019	1914	1914	1914	1914	1227
281	20230912	152900	184377541	1917	1917	1917	1917	0
282	20230912	152800	184377541	1917	1917	1917	1917	0
283	20230912	152700	184377541	1917	1917	1917	1917	0
284	20230912	152600	184377541	1917	1917	1917	1917	0
285	20230912	152500	184377541	1917	1917	1917	1917	0
286	20230912	152400	184377541	1917	1917	1917	1917	0
287	20230912	152300	184377541	1917	1917	1917	1917	0
288	20230912	152200	184377541	1917	1917	1917	1917	0
289	20230912	152100	184377541	1917	1917	1917	1917	0
290	20230912	152000	184377541	1917	1917	1917	1917	0
291	20230912	151900	184377541	1917	1918	1918	1917	40
292	20230912	151800	184300831	1918	1918	1918	1918	0
293	20230912	151700	184300831	1918	1916	1918	1916	9
294	20230912	151600	184283581	1915	1918	1918	1915	249
295	20230912	151500	183806272	1918	1916	1918	1916	756
296	20230912	151400	182356296	1916	1916	1916	1916	16
297	20230912	151300	182325640	1916	1916	1916	1916	16
298	20230912	151200	182294984	1916	1917	1918	1916	299
299	20230912	151100	181722080	1917	1917	1917	1917	2
300	20230912	151000	181718246	1916	1916	1916	1916	0
301	20230912	150900	181718246	1916	1916	1916	1916	17
302	20230912	150800	181685674	1916	1916	1916	1916	0
303	20230912	150700	181685674	1916	1916	1916	1916	0
304	20230912	150600	181685674	1916	1916	1916	1916	17
305	20230912	150500	181653102	1916	1917	1917	1916	85
306	20230912	150400	181490162	1917	1917	1917	1917	0
307	20230912	150300	181490162	1917	1917	1917	1917	0
308	20230912	150200	181490162	1917	1917	1917	1917	1
309	20230912	150100	181488245	1915	1915	1915	1915	8
310	20230912	150000	181472925	1917	1917	1917	1917	1
311	20230912	145900	181471008	1913	1912	1913	1912	101
312	20230912	145800	181277895	1917	1917	1917	1917	1
313	20230912	145700	181275978	1912	1917	1917	1912	2
314	20230912	145600	181272149	1912	1912	1912	1912	0
315	20230912	145500	181272149	1912	1912	1912	1912	0
316	20230912	145400	181272149	1912	1912	1912	1912	164
317	20230912	145300	180958581	1917	1917	1917	1917	0
318	20230912	145200	180958581	1917	1917	1917	1917	1
319	20230912	145100	180956664	1913	1915	1918	1913	762
320	20230912	145000	179496443	1916	1916	1916	1916	50
321	20230912	144900	179400643	1915	1915	1915	1915	17
322	20230912	144800	179368088	1915	1917	1917	1915	27
323	20230912	144700	179316363	1917	1915	1917	1914	721
324	20230912	144600	177935794	1915	1915	1915	1915	0
325	20230912	144500	177935794	1915	1915	1915	1915	1
326	20230912	144400	177933879	1915	1915	1915	1915	0
327	20230912	144300	177933879	1915	1915	1915	1915	0
328	20230912	144200	177933879	1915	1915	1915	1915	1
329	20230912	144100	177931964	1914	1914	1914	1914	0
330	20230912	144000	177931964	1914	1914	1914	1914	0
331	20230912	143900	177931964	1914	1915	1915	1914	114
332	20230912	143800	177713671	1915	1915	1915	1915	0
333	20230912	143700	177713671	1915	1915	1915	1915	15
334	20230912	143600	177684946	1915	1915	1915	1915	17
335	20230912	143500	177652391	1915	1915	1915	1915	0
336	20230912	143400	177652391	1915	1915	1915	1915	0
337	20230912	143300	177652391	1915	1915	1915	1915	2
338	20230912	143200	177648561	1915	1915	1915	1915	0
339	20230912	143100	177648561	1915	1915	1915	1915	0
340	20230912	143000	177648561	1915	1915	1915	1915	5
341	20230912	142900	177638986	1913	1913	1913	1913	0
342	20230912	142800	177638986	1913	1913	1913	1913	0
343	20230912	142700	177638986	1913	1913	1913	1913	10
344	20230912	142600	177619856	1911	1911	1911	1911	0
345	20230912	142500	177619856	1911	1911	1911	1911	0
346	20230912	142400	177619856	1911	1911	1911	1911	0
347	20230912	142300	177619856	1911	1911	1911	1911	0
348	20230912	142200	177619856	1911	1911	1911	1911	0
349	20230912	142100	177619856	1911	1911	1911	1911	18
350	20230912	142000	177585458	1911	1911	1911	1911	27
351	20230912	141900	177533861	1911	1911	1911	1911	73
352	20230912	141800	177394358	1910	1911	1911	1910	713
353	20230912	141700	176031833	1911	1911	1911	1911	171
354	20230912	141600	175705052	1912	1912	1912	1912	0
355	20230912	141500	175705052	1912	1921	1922	1912	151
356	20230912	141400	175416132	1921	1921	1921	1921	98
357	20230912	141300	175227874	1911	1921	1921	1911	332
358	20230912	141200	174593402	1921	1921	1921	1921	124
359	20230912	141100	174355198	1910	1918	1918	1910	4500
360	20230912	141000	165741940	1924	1919	1924	1919	338
361	20230912	140900	165092163	1918	1918	1918	1918	0
362	20230912	140800	165092163	1918	1918	1918	1918	0
363	20230912	140700	165092163	1918	1918	1918	1918	0
364	20230912	140600	165092163	1918	1918	1918	1918	2
365	20230912	140500	165088327	1918	1918	1918	1918	1
366	20230912	140400	165086409	1918	1919	1919	1918	1118
367	20230912	140300	162942062	1920	1926	1926	1920	11
368	20230912	140200	162920887	1919	1919	1919	1919	0
369	20230912	140100	162920887	1919	1919	1919	1919	10
370	20230912	140000	162901697	1919	1919	1919	1919	0
371	20230912	135900	162901697	1919	1919	1919	1919	20
372	20230912	135800	162863317	1919	1921	1921	1919	5096
373	20230912	135700	153076982	1928	1928	1928	1928	0
374	20230912	135600	153076982	1928	1928	1928	1928	0
375	20230912	135500	153076982	1928	1928	1928	1928	0
376	20230912	135400	153076982	1928	1928	1928	1928	0
377	20230912	135300	153076982	1928	1928	1928	1928	0
378	20230912	135200	153076982	1928	1928	1928	1928	0
379	20230912	135100	153076982	1928	1928	1928	1928	0
380	20230912	135000	153076982	1928	1922	1928	1922	6
381	20230912	134900	153065444	1922	1922	1922	1922	2
382	20230912	134800	153061600	1925	1924	1925	1924	11
383	20230912	134700	153040426	1925	1925	1925	1925	1
384	20230912	134600	153038501	1928	1928	1928	1928	0
385	20230912	134500	153038501	1928	1928	1928	1928	0
386	20230912	134400	153038501	1928	1920	1928	1920	2
387	20230912	134300	153034653	1920	1920	1920	1920	0
388	20230912	134200	153034653	1920	1921	1921	1920	242
389	20230912	134100	152569983	1929	1929	1929	1929	0
390	20230912	134000	152569983	1929	1929	1929	1929	2
391	20230912	133900	152566125	1920	1929	1929	1920	91
392	20230912	133800	152391387	1929	1929	1929	1929	0
393	20230912	133700	152391387	1929	1929	1929	1929	4
394	20230912	133600	152383671	1929	1929	1929	1929	0
395	20230912	133500	152383671	1929	1929	1929	1929	50
396	20230912	133400	152287221	1929	1929	1929	1929	0
397	20230912	133300	152287221	1929	1929	1929	1920	767
398	20230912	133200	150813618	1929	1929	1929	1929	0
399	20230912	133100	150813618	1929	1929	1929	1929	1
400	20230912	133000	150811689	1921	1921	1921	1921	200
401	20230912	132900	150427489	1921	1921	1921	1921	80
402	20230912	132800	150273809	1921	1922	1922	1921	152
403	20230912	132700	149981816	1921	1921	1921	1921	0
404	20230912	132600	149981816	1921	1921	1921	1921	370
405	20230912	132500	149271046	1925	1925	1925	1925	0
406	20230912	132400	149271046	1925	1925	1925	1925	0
407	20230912	132300	149271046	1925	1925	1925	1925	0
408	20230912	132200	149271046	1925	1929	1930	1925	5
409	20230912	132100	149261408	1927	1927	1927	1927	2
410	20230912	132000	149257554	1931	1931	1931	1930	73
411	20230912	131900	149116657	1930	1930	1930	1930	35
412	20230912	131800	149049107	1921	1921	1921	1921	0
413	20230912	131700	149049107	1921	1921	1921	1921	0
414	20230912	131600	149049107	1921	1921	1921	1921	0
415	20230912	131500	149049107	1921	1921	1921	1921	0
416	20230912	131400	149049107	1921	1921	1921	1921	0
417	20230912	131300	149049107	1921	1921	1921	1921	0
418	20230912	131200	149049107	1921	1921	1921	1921	132
419	20230912	131100	148795535	1921	1921	1921	1921	0
420	20230912	131000	148795535	1921	1921	1921	1921	0
421	20230912	130900	148795535	1921	1921	1921	1921	0
422	20230912	130800	148795535	1921	1921	1921	1921	0
423	20230912	130700	148795535	1921	1922	1922	1921	458
424	20230912	130600	147915638	1922	1924	1924	1922	503
425	20230912	130500	146948867	1922	1922	1922	1922	0
426	20230912	130400	146948867	1922	1922	1922	1922	0
427	20230912	130300	146948867	1922	1922	1922	1922	0
428	20230912	130200	146948867	1922	1922	1922	1922	0
429	20230912	130100	146948867	1922	1922	1922	1922	0
430	20230912	130000	146948867	1922	1922	1922	1922	0
431	20230912	125900	146948867	1922	1924	1924	1922	1166
432	20230912	125800	144707180	1931	1931	1931	1931	0
433	20230912	125700	144707180	1931	1931	1931	1931	0
434	20230912	125600	144707180	1931	1931	1931	1931	0
435	20230912	125500	144707180	1931	1931	1931	1931	0
436	20230912	125400	144707180	1931	1931	1931	1931	0
437	20230912	125300	144707180	1931	1931	1931	1931	0
438	20230912	125200	144707180	1931	1931	1931	1931	0
439	20230912	125100	144707180	1931	1931	1931	1931	0
440	20230912	125000	144707180	1931	1931	1931	1931	0
441	20230912	124900	144707180	1931	1929	1931	1929	1000
442	20230912	124800	142776201	1931	1931	1931	1931	0
443	20230912	124700	142776201	1931	1931	1931	1931	0
444	20230912	124600	142776201	1931	1931	1931	1931	0
445	20230912	124500	142776201	1931	1931	1931	1931	0
446	20230912	124400	142776201	1931	1931	1931	1931	0
447	20230912	124300	142776201	1931	1931	1931	1931	0
448	20230912	124200	142776201	1931	1931	1931	1931	0
449	20230912	124100	142776201	1931	1931	1931	1931	1
450	20230912	124000	142774270	1930	1930	1930	1930	1
451	20230912	123900	142772340	1931	1931	1931	1931	20
452	20230912	123800	142733720	1931	1931	1931	1931	0
453	20230912	123700	142733720	1931	1931	1931	1931	0
454	20230912	123600	142733720	1931	1931	1931	1931	0
455	20230912	123500	142733720	1931	1931	1931	1931	0
456	20230912	123400	142733720	1931	1930	1931	1930	6
457	20230912	123300	142722136	1931	1929	1931	1929	859
458	20230912	123200	141064720	1929	1929	1929	1929	0
459	20230912	123100	141064720	1929	1920	1929	1920	203
460	20230912	123000	140674933	1919	1919	1919	1919	689
461	20230912	122900	139352742	1920	1919	1920	1919	42
462	20230912	122800	139272124	1920	1925	1925	1920	384
463	20230912	122700	138533074	1931	1931	1931	1931	1
464	20230912	122600	138531143	1930	1921	1936	1921	17
465	20230912	122500	138498350	1921	1920	1922	1920	818
466	20230912	122400	136927771	1920	1923	1923	1920	1414
467	20230912	122300	134211351	1923	1927	1927	1923	8797
468	20230912	122200	117280091	1927	1929	1929	1927	1506
469	20230912	122100	114376741	1929	1929	1929	1929	1
470	20230912	122000	114374812	1929	1934	1934	1929	401
471	20230912	121900	113600367	1934	1934	1934	1934	0
472	20230912	121800	113600367	1934	1934	1934	1934	5
473	20230912	121700	113590697	1930	1930	1930	1930	0
474	20230912	121600	113590697	1930	1930	1930	1930	2
475	20230912	121500	113586837	1930	1930	1930	1930	21
476	20230912	121400	113546307	1930	1930	1930	1930	51
477	20230912	121300	113447877	1930	1930	1930	1930	1
478	20230912	121200	113445947	1930	1930	1930	1930	1
479	20230912	121100	113444017	1935	1935	1935	1935	50
480	20230912	121000	113347267	1939	1939	1939	1939	0
481	20230912	120900	113347267	1939	1940	1940	1938	70
482	20230912	120800	113211488	1944	1944	1944	1944	0
483	20230912	120700	113211488	1944	1944	1944	1944	0
484	20230912	120600	113211488	1944	1944	1944	1944	200
485	20230912	120500	112822688	1930	1930	1930	1930	0
486	20230912	120400	112822688	1930	1930	1930	1930	0
487	20230912	120300	112822688	1930	1930	1930	1930	271
488	20230912	120200	112299658	1929	1929	1929	1929	361
489	20230912	120100	111603289	1929	1929	1929	1929	1
490	20230912	120000	111601360	1929	1929	1929	1929	3
491	20230912	115900	111595573	1929	1929	1929	1929	3
492	20230912	115800	111589786	1929	1929	1929	1929	0
493	20230912	115700	111589786	1929	1929	1929	1929	0
494	20230912	115600	111589786	1929	1929	1929	1929	0
495	20230912	115500	111589786	1929	1929	1929	1929	0
496	20230912	115400	111589786	1929	1929	1929	1929	465
497	20230912	115300	110692801	1928	1928	1928	1928	1847
498	20230912	115200	107131785	1928	1928	1928	1928	1
499	20230912	115100	107129857	1928	1928	1928	1928	7
500	20230912	115000	107116361	1928	1929	1929	1928	317
501	20230912	114900	106504985	1929	1929	1929	1929	600
502	20230912	114800	105347585	1929	1929	1929	1929	120
503	20230912	114700	105116105	1929	1929	1929	1929	9
504	20230912	114600	105098744	1929	1929	1929	1929	5
505	20230912	114500	105089099	1929	1929	1929	1929	16
506	20230912	114400	105058235	1929	1929	1929	1929	0
507	20230912	114300	105058235	1929	1929	1929	1929	26
508	20230912	114200	105008081	1929	1928	1929	1928	85
509	20230912	114100	104844167	1926	1926	1926	1926	0
510	20230912	114000	104844167	1926	1926	1926	1926	0
511	20230912	113900	104844167	1926	1926	1926	1926	0
512	20230912	113800	104844167	1926	1926	1926	1926	0
513	20230912	113700	104844167	1926	1926	1926	1926	21
514	20230912	113600	104803721	1926	1926	1926	1926	110
515	20230912	113500	104591861	1926	1926	1926	1926	0
516	20230912	113400	104591861	1926	1927	1927	1926	3962
517	20230912	113300	96960391	1928	1928	1928	1928	1
518	20230912	113200	96958463	1928	1928	1928	1928	50
519	20230912	113100	96862063	1928	1928	1928	1928	0
520	20230912	113000	96862063	1928	1928	1928	1928	0
521	20230912	112900	96862063	1928	1928	1928	1928	0
522	20230912	112800	96862063	1928	1928	1928	1928	0
523	20230912	112700	96862063	1928	1928	1928	1928	51
524	20230912	112600	96763735	1928	1928	1928	1928	221
525	20230912	112500	96337647	1928	1928	1928	1928	0
526	20230912	112400	96337647	1928	1928	1928	1928	0
527	20230912	112300	96337647	1928	1929	1929	1928	17
528	20230912	112200	96304861	1929	1927	1929	1927	12
529	20230912	112100	96281729	1926	1929	1929	1926	211
530	20230912	112000	95875310	1929	1929	1929	1929	0
531	20230912	111900	95875310	1929	1927	1929	1927	35
532	20230912	111800	95807830	1927	1929	1929	1927	267
533	20230912	111700	95293319	1929	1929	1929	1929	100
534	20230912	111600	95100419	1929	1929	1929	1929	25
535	20230912	111500	95052194	1927	1927	1927	1927	688
536	20230912	111400	93726418	1927	1927	1927	1927	0
537	20230912	111300	93726418	1927	1927	1927	1927	30
538	20230912	111200	93668608	1927	1927	1927	1927	1
539	20230912	111100	93666681	1927	1927	1927	1927	0
540	20230912	111000	93666681	1927	1929	1929	1927	530
541	20230912	110900	92644832	1929	1929	1929	1929	0
542	20230912	110800	92644832	1929	1929	1929	1929	26
543	20230912	110700	92594678	1929	1927	1929	1927	525
544	20230912	110600	91583001	1929	1932	1932	1927	9003
545	20230912	110500	74210879	1932	1938	1938	1932	1626
546	20230912	110400	71067567	1938	1938	1938	1938	18
547	20230912	110300	71032683	1938	1938	1938	1938	0
548	20230912	110200	71032683	1938	1938	1938	1938	10
549	20230912	110100	71013303	1938	1938	1938	1938	105
550	20230912	110000	70809813	1938	1938	1938	1938	22
551	20230912	105900	70767177	1938	1938	1938	1938	224
552	20230912	105800	70333065	1949	1949	1949	1949	0
553	20230912	105700	70333065	1949	1949	1949	1949	0
554	20230912	105600	70333065	1949	1949	1949	1949	0
555	20230912	105500	70333065	1949	1949	1949	1949	1010
556	20230912	105400	68364575	1939	1939	1939	1939	620
557	20230912	105300	67162395	1939	1939	1939	1939	490
558	20230912	105200	66212285	1940	1940	1940	1940	0
559	20230912	105100	66212285	1940	1940	1940	1940	0
560	20230912	105000	66212285	1940	1940	1940	1940	10
561	20230912	104900	66192885	1950	1950	1950	1950	0
562	20230912	104800	66192885	1950	1950	1950	1950	0
563	20230912	104700	66192885	1950	1950	1950	1950	0
564	20230912	104600	66192885	1950	1950	1950	1950	0
565	20230912	104500	66192885	1950	1950	1950	1950	0
566	20230912	104400	66192885	1950	1950	1950	1950	0
567	20230912	104300	66192885	1950	1950	1950	1950	0
568	20230912	104200	66192885	1950	1950	1950	1950	0
569	20230912	104100	66192885	1950	1950	1950	1950	0
570	20230912	104000	66192885	1950	1950	1950	1950	0
571	20230912	103900	66192885	1950	1950	1950	1950	0
572	20230912	103800	66192885	1950	1950	1950	1950	0
573	20230912	103700	66192885	1950	1950	1950	1950	0
574	20230912	103600	66192885	1950	1950	1950	1950	10
575	20230912	103500	66173385	1950	1938	1950	1933	1185
576	20230912	103400	63881984	1938	1938	1938	1938	3
577	20230912	103300	63876170	1938	1938	1938	1938	0
578	20230912	103200	63876170	1938	1939	1939	1938	58
579	20230912	103100	63763765	1939	1952	1952	1939	2
580	20230912	103000	63759874	1952	1952	1952	1952	0
581	20230912	102900	63759874	1952	1952	1952	1952	1
582	20230912	102800	63757922	1938	1938	1938	1938	0
583	20230912	102700	63757922	1938	1938	1938	1938	0
584	20230912	102600	63757922	1938	1938	1938	1938	0
585	20230912	102500	63757922	1938	1938	1938	1938	0
586	20230912	102400	63757922	1938	1938	1938	1937	377
587	20230912	102300	63027466	1938	1938	1938	1938	266
588	20230912	102200	62511958	1938	1938	1938	1938	80
589	20230912	102100	62356918	1938	1938	1938	1938	0
590	20230912	102000	62356918	1938	1938	1938	1938	35
591	20230912	101900	62289088	1938	1938	1938	1938	0
592	20230912	101800	62289088	1938	1938	1938	1938	0
593	20230912	101700	62289088	1938	1938	1938	1938	50
594	20230912	101600	62192188	1938	1938	1938	1938	0
595	20230912	101500	62192188	1938	1938	1938	1938	0
596	20230912	101400	62192188	1938	1938	1938	1938	0
597	20230912	101300	62192188	1938	1938	1938	1938	3001
598	20230912	101200	56376250	1939	1939	1939	1939	53
599	20230912	101100	56273483	1939	1939	1939	1939	0
600	20230912	101000	56273483	1939	1939	1939	1939	200
601	20230912	100900	55885683	1938	1938	1938	1938	0
602	20230912	100800	55885683	1938	1939	1939	1938	4364
603	20230912	100700	47426125	1954	1954	1954	1954	1
604	20230912	100600	47424171	1954	1954	1954	1954	0
605	20230912	100500	47424171	1954	1954	1954	1954	0
606	20230912	100400	47424171	1954	1954	1954	1954	1
607	20230912	100300	47422217	1954	1954	1954	1954	0
608	20230912	100200	47422217	1954	1954	1954	1954	0
609	20230912	100100	47422217	1954	1954	1954	1954	0
610	20230912	100000	47422217	1954	1954	1954	1954	1
611	20230912	095900	47420263	1939	1939	1939	1939	250
612	20230912	095800	46935513	1954	1954	1954	1954	1
613	20230912	095700	46933559	1938	1940	1940	1937	2250
614	20230912	095600	42573646	1938	1938	1938	1938	0
615	20230912	095500	42573646	1938	1938	1938	1938	0
616	20230912	095400	42573646	1938	1938	1938	1938	0
617	20230912	095300	42573646	1938	1938	1938	1938	0
618	20230912	095200	42573646	1938	1938	1938	1938	0
619	20230912	095100	42573646	1938	1938	1938	1938	0
620	20230912	095000	42573646	1938	1938	1938	1938	16
621	20230912	094900	42542638	1938	1940	1940	1938	432
622	20230912	094800	41705085	1954	1954	1954	1940	3
623	20230912	094700	41699237	1940	1942	1942	1940	1010
624	20230912	094600	39737964	1942	1942	1942	1942	90
625	20230912	094500	39563184	1941	1941	1941	1941	36
626	20230912	094400	39493308	1942	1942	1942	1942	0
627	20230912	094300	39493308	1942	1942	1942	1942	19
628	20230912	094200	39456410	1942	1942	1942	1942	5
629	20230912	094100	39446700	1942	1942	1942	1942	0
630	20230912	094000	39446700	1942	1943	1943	1942	375
631	20230912	093900	38718376	1937	1937	1937	1937	0
632	20230912	093800	38718376	1937	1948	1949	1937	2480
633	20230912	093700	33898145	1957	1948	1957	1948	55
634	20230912	093600	33790960	1957	1957	1957	1957	1
635	20230912	093500	33789003	1956	1956	1956	1956	1
636	20230912	093400	33787047	1957	1957	1957	1957	0
637	20230912	093300	33787047	1957	1956	1957	1956	12
638	20230912	093200	33763568	1956	1956	1956	1956	20
639	20230912	093100	33724448	1956	1956	1956	1956	6
640	20230912	093000	33712712	1957	1957	1957	1957	0
641	20230912	092900	33712712	1957	1957	1957	1957	0
642	20230912	092800	33712712	1957	1957	1957	1957	0
643	20230912	092700	33712712	1957	1957	1957	1957	0
644	20230912	092600	33712712	1957	1957	1957	1957	0
645	20230912	092500	33712712	1957	1956	1957	1956	10
646	20230912	092400	33693151	1946	1946	1946	1946	501
647	20230912	092300	32718205	1946	1946	1947	1946	35
648	20230912	092200	32650094	1947	1948	1948	1946	471
649	20230912	092100	31732633	1949	1949	1949	1949	10
650	20230912	092000	31713143	1957	1956	1957	1956	6937
651	20230912	091900	18137435	1953	1953	1953	1953	0
652	20230912	091800	18137435	1953	1957	1957	1953	715
653	20230912	091700	16741036	1951	1951	1951	1951	9
654	20230912	091600	16723477	1951	1951	1951	1951	0
655	20230912	091500	16723477	1951	1951	1951	1951	0
656	20230912	091400	16723477	1951	1951	1951	1951	1
657	20230912	091300	16721526	1950	1943	1950	1940	243
658	20230912	091200	16249848	1941	1941	1941	1941	6
659	20230912	091100	16238202	1949	1949	1949	1948	923
660	20230912	091000	14439365	1949	1943	1949	1943	7
661	20230912	090900	14425758	1943	1943	1943	1943	0
662	20230912	090800	14425758	1943	1943	1943	1943	274
663	20230912	090700	13893376	1938	1938	1938	1938	0
664	20230912	090600	13893376	1938	1938	1938	1938	100
665	20230912	090500	13699576	1932	1932	1932	1932	1075
666	20230912	090400	11622676	1931	1932	1932	1931	630
667	20230912	090300	10405916	1931	1931	1931	1931	0
668	20230912	090200	10405916	1931	1932	1932	1931	1716
669	20230912	090100	7091604	1932	1932	1932	1932	12
670	20230912	090000	7068420	1926	1926	1926	1926	3670