KissMeData/053060/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	191900	235463949	1963	1963	1963	1963	3335
3	20230914	191800	235463949	1963	1963	1963	1963	0
4	20230914	191700	235463949	1963	1963	1963	1963	0
5	20230914	191600	235463949	1963	1963	1963	1963	0
6	20230914	191500	235463949	1963	1963	1963	1963	0
7	20230914	191400	235463949	1963	1963	1963	1963	0
8	20230914	191300	235463949	1963	1963	1963	1963	0
9	20230914	191200	235463949	1963	1963	1963	1963	0
10	20230914	191100	235463949	1963	1963	1963	1963	0
11	20230914	191000	235463949	1963	1963	1963	1963	0
12	20230914	190900	235463949	1963	1963	1963	1963	0
13	20230914	190800	235463949	1963	1963	1963	1963	0
14	20230914	190700	235463949	1963	1963	1963	1963	0
15	20230914	190600	235463949	1963	1963	1963	1963	0
16	20230914	190500	235463949	1963	1963	1963	1963	0
17	20230914	190400	235463949	1963	1963	1963	1963	0
18	20230914	190300	235463949	1963	1963	1963	1963	0
19	20230914	190200	235463949	1963	1963	1963	1963	0
20	20230914	190100	235463949	1963	1963	1963	1963	0
21	20230914	190000	235463949	1963	1963	1963	1963	0
22	20230914	185900	235463949	1963	1963	1963	1963	0
23	20230914	185800	235463949	1963	1963	1963	1963	0
24	20230914	185700	235463949	1963	1963	1963	1963	0
25	20230914	185600	235463949	1963	1963	1963	1963	0
26	20230914	185500	235463949	1963	1963	1963	1963	0
27	20230914	185400	235463949	1963	1963	1963	1963	0
28	20230914	185300	235463949	1963	1963	1963	1963	0
29	20230914	185200	235463949	1963	1963	1963	1963	0
30	20230914	185100	235463949	1963	1963	1963	1963	0
31	20230914	185000	235463949	1963	1963	1963	1963	0
32	20230914	184900	235463949	1963	1963	1963	1963	3335
33	20230914	184800	235463949	1963	1963	1963	1963	0
34	20230914	184700	235463949	1963	1963	1963	1963	0
35	20230914	184600	235463949	1963	1963	1963	1963	0
36	20230914	184500	235463949	1963	1963	1963	1963	0
37	20230914	184400	235463949	1963	1963	1963	1963	0
38	20230914	184300	235463949	1963	1963	1963	1963	0
39	20230914	184200	235463949	1963	1963	1963	1963	0
40	20230914	184100	235463949	1963	1963	1963	1963	0
41	20230914	184000	235463949	1963	1963	1963	1963	0
42	20230914	183900	235463949	1963	1963	1963	1963	0
43	20230914	183800	235463949	1963	1963	1963	1963	0
44	20230914	183700	235463949	1963	1963	1963	1963	0
45	20230914	183600	235463949	1963	1963	1963	1963	0
46	20230914	183500	235463949	1963	1963	1963	1963	0
47	20230914	183400	235463949	1963	1963	1963	1963	0
48	20230914	183300	235463949	1963	1963	1963	1963	0
49	20230914	183200	235463949	1963	1963	1963	1963	0
50	20230914	183100	235463949	1963	1963	1963	1963	0
51	20230914	183000	235463949	1963	1963	1963	1963	0
52	20230914	182900	235463949	1963	1963	1963	1963	0
53	20230914	182800	235463949	1963	1963	1963	1963	0
54	20230914	182700	235463949	1963	1963	1963	1963	0
55	20230914	182600	235463949	1963	1963	1963	1963	0
56	20230914	182500	235463949	1963	1963	1963	1963	0
57	20230914	182400	235463949	1963	1963	1963	1963	0
58	20230914	182300	235463949	1963	1963	1963	1963	0
59	20230914	182200	235463949	1963	1963	1963	1963	0
60	20230914	182100	235463949	1963	1963	1963	1963	0
61	20230914	182000	235463949	1963	1963	1963	1963	0
62	20230914	181900	235463949	1963	1963	1963	1963	3335
63	20230914	181800	235463949	1963	1963	1963	1963	0
64	20230914	181700	235463949	1963	1963	1963	1963	0
65	20230914	181600	235463949	1963	1963	1963	1963	0
66	20230914	181500	235463949	1963	1963	1963	1963	0
67	20230914	181400	235463949	1963	1963	1963	1963	0
68	20230914	181300	235463949	1963	1963	1963	1963	0
69	20230914	181200	235463949	1963	1963	1963	1963	0
70	20230914	181100	235463949	1963	1963	1963	1963	0
71	20230914	181000	235463949	1963	1963	1963	1963	0
72	20230914	180900	235463949	1963	1963	1963	1963	0
73	20230914	180800	235463949	1963	1963	1963	1963	0
74	20230914	180700	235463949	1963	1963	1963	1963	0
75	20230914	180600	235463949	1963	1963	1963	1963	0
76	20230914	180500	235463949	1963	1963	1963	1963	0
77	20230914	180400	235463949	1963	1963	1963	1963	0
78	20230914	180300	235463949	1963	1963	1963	1963	0
79	20230914	180200	235463949	1963	1963	1963	1963	0
80	20230914	180100	235463949	1963	1963	1963	1963	0
81	20230914	180000	235463949	1963	1963	1963	1963	0
82	20230914	175900	235463949	1963	1963	1963	1963	0
83	20230914	175800	235463949	1963	1963	1963	1963	0
84	20230914	175700	235463949	1963	1963	1963	1963	0
85	20230914	175600	235463949	1963	1963	1963	1963	0
86	20230914	175500	235463949	1963	1963	1963	1963	0
87	20230914	175400	235463949	1963	1963	1963	1963	0
88	20230914	175300	235463949	1963	1963	1963	1963	0
89	20230914	175200	235463949	1963	1963	1963	1963	0
90	20230914	175100	235463949	1963	1963	1963	1963	0
91	20230914	175000	235463949	1963	1963	1963	1963	0
92	20230914	174900	235463949	1963	1963	1963	1963	3335
93	20230914	174800	235463949	1963	1963	1963	1963	0
94	20230914	174700	235463949	1963	1963	1963	1963	0
95	20230914	174600	235463949	1963	1963	1963	1963	0
96	20230914	174500	235463949	1963	1963	1963	1963	0
97	20230914	174400	235463949	1963	1963	1963	1963	0
98	20230914	174300	235463949	1963	1963	1963	1963	0
99	20230914	174200	235463949	1963	1963	1963	1963	0
100	20230914	174100	235463949	1963	1963	1963	1963	0
101	20230914	174000	235463949	1963	1963	1963	1963	0
102	20230914	173900	235463949	1963	1963	1963	1963	0
103	20230914	173800	235463949	1963	1963	1963	1963	0
104	20230914	173700	235463949	1963	1963	1963	1963	0
105	20230914	173600	235463949	1963	1963	1963	1963	0
106	20230914	173500	235463949	1963	1963	1963	1963	0
107	20230914	173400	235463949	1963	1963	1963	1963	0
108	20230914	173300	235463949	1963	1963	1963	1963	0
109	20230914	173200	235463949	1963	1963	1963	1963	0
110	20230914	173100	235463949	1963	1963	1963	1963	0
111	20230914	173000	235463949	1963	1963	1963	1963	0
112	20230914	172900	235463949	1963	1963	1963	1963	0
113	20230914	172800	235463949	1963	1963	1963	1963	0
114	20230914	172700	235463949	1963	1963	1963	1963	0
115	20230914	172600	235463949	1963	1963	1963	1963	0
116	20230914	172500	235463949	1963	1963	1963	1963	0
117	20230914	172400	235463949	1963	1963	1963	1963	0
118	20230914	172300	235463949	1963	1963	1963	1963	0
119	20230914	172200	235463949	1963	1963	1963	1963	0
120	20230914	172100	235463949	1963	1963	1963	1963	0
121	20230914	172000	235463949	1963	1963	1963	1963	0
122	20230914	171900	235463949	1963	1963	1963	1963	3335
123	20230914	171800	235463949	1963	1963	1963	1963	0
124	20230914	171700	235463949	1963	1963	1963	1963	0
125	20230914	171600	235463949	1963	1963	1963	1963	0
126	20230914	171500	235463949	1963	1963	1963	1963	0
127	20230914	171400	235463949	1963	1963	1963	1963	0
128	20230914	171300	235463949	1963	1963	1963	1963	0
129	20230914	171200	235463949	1963	1963	1963	1963	0
130	20230914	171100	235463949	1963	1963	1963	1963	0
131	20230914	171000	235463949	1963	1963	1963	1963	0
132	20230914	170900	235463949	1963	1963	1963	1963	0
133	20230914	170800	235463949	1963	1963	1963	1963	0
134	20230914	170700	235463949	1963	1963	1963	1963	0
135	20230914	170600	235463949	1963	1963	1963	1963	0
136	20230914	170500	235463949	1963	1963	1963	1963	0
137	20230914	170400	235463949	1963	1963	1963	1963	0
138	20230914	170300	235463949	1963	1963	1963	1963	0
139	20230914	170200	235463949	1963	1963	1963	1963	0
140	20230914	170100	235463949	1963	1963	1963	1963	0
141	20230914	170000	235463949	1963	1963	1963	1963	0
142	20230914	165900	235463949	1963	1963	1963	1963	0
143	20230914	165800	235463949	1963	1963	1963	1963	0
144	20230914	165700	235463949	1963	1963	1963	1963	0
145	20230914	165600	235463949	1963	1963	1963	1963	0
146	20230914	165500	235463949	1963	1963	1963	1963	0
147	20230914	165400	235463949	1963	1963	1963	1963	0
148	20230914	165300	235463949	1963	1963	1963	1963	0
149	20230914	165200	235463949	1963	1963	1963	1963	0
150	20230914	165100	235463949	1963	1963	1963	1963	0
151	20230914	165000	235463949	1963	1963	1963	1963	0
152	20230914	164900	235463949	1963	1963	1963	1963	3335
153	20230914	164800	235463949	1963	1963	1963	1963	0
154	20230914	164700	235463949	1963	1963	1963	1963	0
155	20230914	164600	235463949	1963	1963	1963	1963	0
156	20230914	164500	235463949	1963	1963	1963	1963	0
157	20230914	164400	235463949	1963	1963	1963	1963	0
158	20230914	164300	235463949	1963	1963	1963	1963	0
159	20230914	164200	235463949	1963	1963	1963	1963	0
160	20230914	164100	235463949	1963	1963	1963	1963	0
161	20230914	164000	235463949	1963	1963	1963	1963	0
162	20230914	163900	235463949	1963	1963	1963	1963	0
163	20230914	163800	235463949	1963	1963	1963	1963	0
164	20230914	163700	235463949	1963	1963	1963	1963	0
165	20230914	163600	235463949	1963	1963	1963	1963	0
166	20230914	163500	235463949	1963	1963	1963	1963	0
167	20230914	163400	235463949	1963	1963	1963	1963	0
168	20230914	163300	235463949	1963	1963	1963	1963	0
169	20230914	163200	235463949	1963	1963	1963	1963	0
170	20230914	163100	235463949	1963	1963	1963	1963	0
171	20230914	163000	235463949	1963	1963	1963	1963	0
172	20230914	162900	235463949	1963	1963	1963	1963	0
173	20230914	162800	235463949	1963	1963	1963	1963	0
174	20230914	162700	235463949	1963	1963	1963	1963	0
175	20230914	162600	235463949	1963	1963	1963	1963	0
176	20230914	162500	235463949	1963	1963	1963	1963	0
177	20230914	162400	235463949	1963	1963	1963	1963	0
178	20230914	162300	235463949	1963	1963	1963	1963	0
179	20230914	162200	235463949	1963	1963	1963	1963	0
180	20230914	162100	235463949	1963	1963	1963	1963	0
181	20230914	162000	235463949	1963	1963	1963	1963	0
182	20230914	161900	235463949	1963	1963	1963	1963	3335
183	20230914	161800	235463949	1963	1963	1963	1963	0
184	20230914	161700	235463949	1963	1963	1963	1963	0
185	20230914	161600	235463949	1963	1963	1963	1963	0
186	20230914	161500	235463949	1963	1963	1963	1963	0
187	20230914	161400	235463949	1963	1963	1963	1963	0
188	20230914	161300	235463949	1963	1963	1963	1963	0
189	20230914	161200	235463949	1963	1963	1963	1963	0
190	20230914	161100	235463949	1963	1963	1963	1963	0
191	20230914	161000	235463949	1963	1963	1963	1963	0
192	20230914	160900	235463949	1963	1963	1963	1963	0
193	20230914	160800	235463949	1963	1963	1963	1963	0
194	20230914	160700	235463949	1963	1963	1963	1963	0
195	20230914	160600	235463949	1963	1963	1963	1963	0
196	20230914	160500	235463949	1963	1963	1963	1963	0
197	20230914	160400	235463949	1963	1963	1963	1963	0
198	20230914	160300	235463949	1963	1963	1963	1963	0
199	20230914	160200	235463949	1963	1963	1963	1963	0
200	20230914	160100	235463949	1963	1963	1963	1963	0
201	20230914	160000	235463949	1963	1963	1963	1963	0
202	20230914	155900	235463949	1963	1963	1963	1963	0
203	20230914	155800	235463949	1963	1963	1963	1963	0
204	20230914	155700	235463949	1963	1963	1963	1963	0
205	20230914	155600	235463949	1963	1963	1963	1963	0
206	20230914	155500	235463949	1963	1963	1963	1963	0
207	20230914	155400	235463949	1963	1963	1963	1963	0
208	20230914	155300	235463949	1963	1963	1963	1963	0
209	20230914	155200	235463949	1963	1963	1963	1963	0
210	20230914	155100	235463949	1963	1963	1963	1963	0
211	20230914	155000	235463949	1963	1963	1963	1963	0
212	20230914	154900	235463949	1963	1963	1963	1963	3335
213	20230914	154800	235463949	1963	1963	1963	1963	0
214	20230914	154700	235463949	1963	1963	1963	1963	0
215	20230914	154600	235463949	1963	1963	1963	1963	0
216	20230914	154500	235463949	1963	1963	1963	1963	0
217	20230914	154400	235463949	1963	1963	1963	1963	0
218	20230914	154300	235463949	1963	1963	1963	1963	0
219	20230914	154200	235463949	1963	1963	1963	1963	0
220	20230914	154100	235463949	1963	1963	1963	1963	0
221	20230914	154000	235463949	1963	1963	1963	1963	0
222	20230914	153900	235463949	1963	1963	1963	1963	0
223	20230914	153800	235463949	1963	1963	1963	1963	0
224	20230914	153700	235463949	1963	1963	1963	1963	0
225	20230914	153600	235463949	1963	1963	1963	1963	0
226	20230914	153500	235463949	1963	1963	1963	1963	0
227	20230914	153400	235463949	1963	1963	1963	1963	0
228	20230914	153300	235463949	1963	1963	1963	1963	0
229	20230914	153200	235463949	1963	1963	1963	1963	0
230	20230914	153100	235463949	1963	1963	1963	1963	0
231	20230914	153000	235463949	1963	1963	1963	1963	3335
232	20230914	152900	228917344	1962	1962	1962	1962	0
233	20230914	152800	228917344	1962	1962	1962	1962	0
234	20230914	152700	228917344	1962	1962	1962	1962	0
235	20230914	152600	228917344	1962	1962	1962	1962	0
236	20230914	152500	228917344	1962	1962	1962	1962	0
237	20230914	152400	228917344	1962	1962	1962	1962	0
238	20230914	152300	228917344	1962	1962	1962	1962	0
239	20230914	152200	228917344	1962	1962	1962	1962	0
240	20230914	152100	228917344	1962	1962	1962	1962	0
241	20230914	152000	228917344	1962	1962	1962	1962	0
242	20230914	151900	228917344	1962	1960	1962	1960	344
243	20230914	151800	228242933	1961	1960	1961	1960	238
244	20230914	151700	227776342	1960	1960	1960	1960	0
245	20230914	151600	227776342	1960	1960	1960	1960	0
246	20230914	151500	227776342	1960	1960	1960	1960	141
247	20230914	151400	227499982	1961	1959	1961	1959	644
248	20230914	151300	226238346	1959	1959	1959	1959	376
249	20230914	151200	225501762	1959	1958	1959	1958	571
250	20230914	151100	224383623	1959	1960	1960	1959	290
251	20230914	151000	223815493	1962	1960	1962	1960	424
252	20230914	150900	222983793	1958	1958	1958	1958	0
253	20230914	150800	222983793	1958	1958	1958	1958	0
254	20230914	150700	222983793	1958	1958	1958	1958	139
255	20230914	150600	222711631	1958	1961	1961	1958	3032
256	20230914	150500	216774412	1961	1960	1961	1960	250
257	20230914	150400	216284312	1960	1960	1960	1960	10
258	20230914	150300	216264712	1958	1958	1958	1958	0
259	20230914	150200	216264712	1958	1958	1958	1958	0
260	20230914	150100	216264712	1958	1958	1958	1958	1500
261	20230914	150000	213327712	1958	1958	1958	1958	0
262	20230914	145900	213327712	1958	1958	1958	1958	0
263	20230914	145800	213327712	1958	1958	1958	1958	85
264	20230914	145700	213161282	1959	1959	1959	1959	0
265	20230914	145600	213161282	1959	1960	1960	1959	745
266	20230914	145500	211701791	1960	1960	1960	1960	0
267	20230914	145400	211701791	1960	1960	1960	1960	50
268	20230914	145300	211603791	1960	1960	1960	1960	40
269	20230914	145200	211525391	1961	1961	1961	1961	464
270	20230914	145100	210615487	1960	1960	1960	1960	100
271	20230914	145000	210419487	1961	1961	1961	1961	100
272	20230914	144900	210223387	1959	1962	1962	1959	830
273	20230914	144800	208596757	1960	1961	1961	1960	690
274	20230914	144700	207244267	1963	1962	1963	1962	200
275	20230914	144600	206851766	1962	1962	1963	1960	221
276	20230914	144500	206418347	1962	1959	1962	1959	436
277	20230914	144400	205564115	1959	1959	1959	1959	0
278	20230914	144300	205564115	1959	1959	1959	1959	100
279	20230914	144200	205368215	1960	1960	1960	1960	0
280	20230914	144100	205368215	1960	1960	1960	1960	113
281	20230914	144000	205146735	1962	1961	1962	1961	11
282	20230914	143900	205125163	1963	1962	1963	1962	153
283	20230914	143800	204824864	1959	1962	1962	1959	25
284	20230914	143700	204775829	1962	1960	1962	1960	264
285	20230914	143600	204258309	1961	1961	1961	1961	30
286	20230914	143500	204199479	1964	1960	1964	1960	1489
287	20230914	143400	201280901	1960	1960	1960	1960	1
288	20230914	143300	201278941	1954	1957	1960	1954	650
289	20230914	143200	200008384	1956	1956	1956	1956	246
290	20230914	143100	199527208	1956	1956	1956	1956	230
291	20230914	143000	199077328	1956	1956	1956	1956	0
292	20230914	142900	199077328	1956	1955	1956	1955	339
293	20230914	142800	198414559	1955	1954	1955	1954	91
294	20230914	142700	198236744	1955	1955	1955	1955	0
295	20230914	142600	198236744	1955	1955	1955	1955	0
296	20230914	142500	198236744	1955	1955	1955	1955	0
297	20230914	142400	198236744	1955	1955	1955	1955	0
298	20230914	142300	198236744	1955	1955	1955	1955	1
299	20230914	142200	198234789	1955	1955	1955	1955	230
300	20230914	142100	197785139	1954	1954	1954	1954	0
301	20230914	142000	197785139	1954	1954	1954	1954	0
302	20230914	141900	197785139	1954	1954	1954	1954	0
303	20230914	141800	197785139	1954	1954	1954	1954	0
304	20230914	141700	197785139	1954	1956	1956	1954	111
305	20230914	141600	197568243	1955	1955	1955	1954	6267
306	20230914	141500	185318758	1955	1955	1955	1955	0
307	20230914	141400	185318758	1955	1955	1955	1955	0
308	20230914	141300	185318758	1955	1955	1955	1955	230
309	20230914	141200	184869108	1955	1955	1955	1955	0
310	20230914	141100	184869108	1955	1955	1955	1955	1
311	20230914	141000	184867153	1955	1955	1955	1955	0
312	20230914	140900	184867153	1955	1955	1955	1955	0
313	20230914	140800	184867153	1955	1956	1958	1955	471
314	20230914	140700	183946228	1957	1958	1958	1957	196
315	20230914	140600	183562655	1960	1960	1960	1960	70
316	20230914	140500	183425455	1960	1958	1960	1958	67
317	20230914	140400	183294267	1961	1961	1961	1961	0
318	20230914	140300	183294267	1961	1961	1961	1961	0
319	20230914	140200	183294267	1961	1961	1961	1961	0
320	20230914	140100	183294267	1961	1961	1961	1961	0
321	20230914	140000	183294267	1961	1961	1961	1961	82
322	20230914	135900	183133465	1961	1961	1961	1961	128
323	20230914	135800	182882457	1961	1961	1961	1961	267
324	20230914	135700	182358870	1961	1959	1961	1959	60
325	20230914	135600	182241230	1959	1959	1959	1959	0
326	20230914	135500	182241230	1959	1960	1960	1959	75
327	20230914	135400	182094290	1960	1959	1960	1959	435
328	20230914	135300	181241920	1959	1959	1959	1959	1
329	20230914	135200	181239961	1952	1959	1959	1952	640
330	20230914	135100	179990401	1952	1958	1958	1952	504
331	20230914	135000	179005527	1960	1958	1960	1958	140
332	20230914	134900	178731277	1960	1957	1960	1957	189
333	20230914	134800	178361283	1955	1955	1955	1955	200
334	20230914	134700	177970283	1957	1955	1957	1955	179
335	20230914	134600	177620336	1955	1955	1955	1955	0
336	20230914	134500	177620336	1955	1955	1955	1955	0
337	20230914	134400	177620336	1955	1955	1955	1955	259
338	20230914	134300	177113991	1955	1953	1955	1953	1702
339	20230914	134200	173788432	1953	1953	1953	1953	0
340	20230914	134100	173788432	1953	1953	1953	1953	1
341	20230914	134000	173786479	1954	1954	1954	1954	0
342	20230914	133900	173786479	1954	1952	1954	1952	207
343	20230914	133800	173382361	1952	1951	1952	1951	155
344	20230914	133700	173079891	1952	1952	1952	1952	0
345	20230914	133600	173079891	1952	1952	1952	1952	100
346	20230914	133500	172884691	1952	1952	1952	1952	1
347	20230914	133400	172882739	1952	1952	1952	1952	0
348	20230914	133300	172882739	1952	1952	1952	1952	0
349	20230914	133200	172882739	1952	1952	1952	1952	0
350	20230914	133100	172882739	1952	1952	1952	1952	0
351	20230914	133000	172882739	1952	1952	1952	1952	42
352	20230914	132900	172800755	1952	1952	1952	1952	1
353	20230914	132800	172798803	1952	1952	1952	1952	0
354	20230914	132700	172798803	1952	1952	1952	1952	10
355	20230914	132600	172779283	1952	1951	1952	1951	144
356	20230914	132500	172498295	1952	1952	1952	1952	355
357	20230914	132400	171805335	1954	1954	1954	1954	1
358	20230914	132300	171803381	1954	1954	1954	1954	0
359	20230914	132200	171803381	1954	1954	1954	1954	0
360	20230914	132100	171803381	1954	1954	1954	1954	51
361	20230914	132000	171703727	1954	1954	1954	1954	20
362	20230914	131900	171664647	1955	1955	1955	1955	0
363	20230914	131800	171664647	1955	1955	1955	1953	361
364	20230914	131700	170959562	1955	1956	1957	1955	276
365	20230914	131600	170419829	1956	1954	1956	1954	1083
366	20230914	131500	168302545	1954	1954	1954	1954	0
367	20230914	131400	168302545	1954	1954	1954	1954	31
368	20230914	131300	168241971	1954	1954	1954	1954	50
369	20230914	131200	168144271	1954	1954	1954	1954	1
370	20230914	131100	168142317	1954	1954	1954	1954	63
371	20230914	131000	168019215	1954	1953	1954	1953	566
372	20230914	130900	166913261	1954	1953	1954	1953	189
373	20230914	130800	166544055	1954	1954	1954	1954	0
374	20230914	130700	166544055	1954	1954	1954	1954	0
375	20230914	130600	166544055	1954	1954	1954	1954	1
376	20230914	130500	166542101	1951	1954	1954	1951	270
377	20230914	130400	166015241	1954	1954	1954	1954	0
378	20230914	130300	166015241	1954	1949	1954	1949	2911
379	20230914	130200	160338021	1949	1949	1949	1949	0
380	20230914	130100	160338021	1949	1949	1949	1949	0
381	20230914	130000	160338021	1949	1949	1949	1949	83
382	20230914	125900	160176254	1949	1949	1949	1949	0
383	20230914	125800	160176254	1949	1949	1949	1949	0
384	20230914	125700	160176254	1949	1949	1949	1949	0
385	20230914	125600	160176254	1949	1949	1949	1949	0
386	20230914	125500	160176254	1949	1949	1949	1949	0
387	20230914	125400	160176254	1949	1946	1949	1946	2
388	20230914	125300	160172359	1949	1949	1949	1949	0
389	20230914	125200	160172359	1949	1949	1949	1949	0
390	20230914	125100	160172359	1949	1949	1949	1949	0
391	20230914	125000	160172359	1949	1949	1949	1949	0
392	20230914	124900	160172359	1949	1949	1949	1949	0
393	20230914	124800	160172359	1949	1949	1949	1949	1
394	20230914	124700	160170410	1949	1947	1949	1947	159
395	20230914	124600	159860753	1947	1947	1947	1947	33
396	20230914	124500	159796502	1949	1949	1949	1949	0
397	20230914	124400	159796502	1949	1949	1949	1949	77
398	20230914	124300	159646429	1948	1948	1948	1948	1459
399	20230914	124200	156804297	1948	1948	1948	1948	1
400	20230914	124100	156802349	1948	1948	1948	1948	0
401	20230914	124000	156802349	1948	1948	1948	1948	0
402	20230914	123900	156802349	1948	1948	1948	1948	500
403	20230914	123800	155828349	1948	1948	1948	1948	0
404	20230914	123700	155828349	1948	1946	1948	1946	164
405	20230914	123600	155509177	1948	1947	1948	1947	178
406	20230914	123500	155162586	1947	1945	1947	1945	1760
407	20230914	123400	151739202	1945	1945	1945	1945	0
408	20230914	123300	151739202	1945	1945	1945	1945	0
409	20230914	123200	151739202	1945	1945	1945	1945	0
410	20230914	123100	151739202	1945	1945	1945	1945	15
411	20230914	123000	151710027	1945	1945	1945	1945	1
412	20230914	122900	151708082	1945	1945	1945	1945	189
413	20230914	122800	151340477	1941	1941	1941	1941	480
414	20230914	122700	150408797	1945	1945	1945	1945	100
415	20230914	122600	150214297	1945	1945	1945	1945	345
416	20230914	122500	149543272	1945	1945	1945	1945	0
417	20230914	122400	149543272	1945	1945	1945	1945	1
418	20230914	122300	149541327	1945	1945	1945	1945	0
419	20230914	122200	149541327	1945	1945	1945	1945	0
420	20230914	122100	149541327	1945	1945	1945	1945	0
421	20230914	122000	149541327	1945	1943	1945	1943	307
422	20230914	121900	148944750	1945	1945	1945	1945	1
423	20230914	121800	148942805	1945	1942	1945	1942	300
424	20230914	121700	148360022	1942	1944	1944	1942	4761
425	20230914	121600	139110731	1945	1945	1945	1945	77
426	20230914	121500	138960966	1945	1945	1945	1945	4
427	20230914	121400	138953186	1945	1945	1945	1945	4
428	20230914	121300	138945406	1947	1947	1947	1947	4
429	20230914	121200	138937618	1947	1947	1947	1947	6
430	20230914	121100	138925936	1947	1947	1947	1947	4
431	20230914	121000	138918148	1947	1947	1947	1947	4
432	20230914	120900	138910360	1947	1947	1947	1947	4
433	20230914	120800	138902572	1947	1941	1947	1941	24
434	20230914	120700	138855964	1947	1947	1947	1947	4
435	20230914	120600	138848176	1947	1947	1947	1947	4
436	20230914	120500	138840388	1947	1947	1947	1947	4
437	20230914	120400	138832600	1947	1947	1947	1947	4
438	20230914	120300	138824812	1947	1947	1947	1947	4
439	20230914	120200	138817024	1947	1947	1947	1947	7
440	20230914	120100	138803395	1947	1947	1947	1947	1
441	20230914	120000	138801448	1948	1948	1948	1948	0
442	20230914	115900	138801448	1948	1948	1948	1948	0
443	20230914	115800	138801448	1948	1948	1948	1948	0
444	20230914	115700	138801448	1948	1948	1948	1948	0
445	20230914	115600	138801448	1948	1948	1948	1948	0
446	20230914	115500	138801448	1948	1948	1948	1948	1
447	20230914	115400	138799500	1948	1948	1948	1948	0
448	20230914	115300	138799500	1948	1948	1948	1948	0
449	20230914	115200	138799500	1948	1948	1948	1948	0
450	20230914	115100	138799500	1948	1942	1948	1941	2487
451	20230914	115000	133972076	1948	1948	1948	1948	0
452	20230914	114900	133972076	1948	1948	1948	1948	215
453	20230914	114800	133553256	1941	1941	1941	1941	0
454	20230914	114700	133553256	1941	1938	1941	1937	465
455	20230914	114600	132650723	1941	1938	1941	1938	1075
456	20230914	114500	130567241	1938	1941	1941	1938	1538
457	20230914	114400	127585081	1942	1942	1942	1942	221
458	20230914	114300	127155899	1943	1942	1943	1942	266
459	20230914	114200	126639326	1942	1942	1942	1942	0
460	20230914	114100	126639326	1942	1942	1942	1942	0
461	20230914	114000	126639326	1942	1942	1942	1942	300
462	20230914	113900	126056726	1943	1943	1943	1943	0
463	20230914	113800	126056726	1943	1943	1943	1943	100
464	20230914	113700	125862426	1943	1943	1943	1943	1
465	20230914	113600	125860483	1943	1943	1943	1943	0
466	20230914	113500	125860483	1943	1943	1943	1943	0
467	20230914	113400	125860483	1943	1943	1943	1943	0
468	20230914	113300	125860483	1943	1943	1943	1943	0
469	20230914	113200	125860483	1943	1943	1943	1943	0
470	20230914	113100	125860483	1943	1943	1943	1943	1
471	20230914	113000	125858540	1943	1945	1945	1943	278
472	20230914	112900	125318110	1948	1948	1948	1948	0
473	20230914	112800	125318110	1948	1948	1948	1948	40
474	20230914	112700	125240190	1948	1948	1948	1948	186
475	20230914	112600	124877862	1948	1948	1948	1948	0
476	20230914	112500	124877862	1948	1948	1948	1948	1
477	20230914	112400	124875914	1944	1944	1944	1944	230
478	20230914	112300	124428794	1948	1948	1948	1948	27
479	20230914	112200	124376198	1944	1945	1945	1944	199
480	20230914	112100	123989233	1946	1945	1946	1945	110
481	20230914	112000	123775273	1946	1948	1948	1946	119
482	20230914	111900	123543697	1948	1946	1948	1946	110
483	20230914	111800	123329597	1948	1948	1948	1948	12
484	20230914	111700	123306221	1948	1948	1948	1948	0
485	20230914	111600	123306221	1948	1948	1948	1948	0
486	20230914	111500	123306221	1948	1948	1948	1948	0
487	20230914	111400	123306221	1948	1948	1948	1948	1
488	20230914	111300	123304273	1946	1946	1946	1946	900
489	20230914	111200	121552873	1945	1945	1945	1945	0
490	20230914	111100	121552873	1945	1945	1945	1945	0
491	20230914	111000	121552873	1945	1945	1945	1945	1
492	20230914	110900	121550928	1948	1948	1948	1948	190
493	20230914	110800	121180808	1948	1948	1948	1948	1
494	20230914	110700	121178860	1948	1948	1948	1948	0
495	20230914	110600	121178860	1948	1948	1948	1948	256
496	20230914	110500	120680172	1948	1948	1948	1948	0
497	20230914	110400	120680172	1948	1948	1948	1948	0
498	20230914	110300	120680172	1948	1948	1948	1948	50
499	20230914	110200	120582772	1943	1945	1945	1943	850
500	20230914	110100	118931133	1948	1948	1948	1948	0
501	20230914	110000	118931133	1948	1948	1948	1948	0
502	20230914	105900	118931133	1948	1948	1948	1948	0
503	20230914	105800	118931133	1948	1948	1948	1948	0
504	20230914	105700	118931133	1948	1945	1948	1944	172
505	20230914	105600	118596601	1948	1948	1948	1948	1
506	20230914	105500	118594653	1948	1948	1948	1948	0
507	20230914	105400	118594653	1948	1948	1948	1948	10
508	20230914	105300	118575173	1945	1945	1945	1945	50
509	20230914	105200	118477923	1948	1948	1948	1948	0
510	20230914	105100	118477923	1948	1948	1948	1948	0
511	20230914	105000	118477923	1948	1948	1948	1948	1
512	20230914	104900	118475975	1948	1948	1948	1948	0
513	20230914	104800	118475975	1948	1945	1948	1945	95
514	20230914	104700	118291035	1945	1945	1945	1945	40
515	20230914	104600	118213235	1946	1946	1946	1946	10
516	20230914	104500	118193775	1948	1948	1948	1948	0
517	20230914	104400	118193775	1948	1945	1948	1945	384
518	20230914	104300	117446793	1945	1945	1945	1945	0
519	20230914	104200	117446793	1945	1945	1945	1945	0
520	20230914	104100	117446793	1945	1945	1945	1945	0
521	20230914	104000	117446793	1945	1947	1947	1945	200
522	20230914	103900	117057593	1948	1948	1948	1948	0
523	20230914	103800	117057593	1948	1948	1948	1948	1
524	20230914	103700	117055645	1946	1946	1946	1946	0
525	20230914	103600	117055645	1946	1946	1946	1946	1200
526	20230914	103500	114720445	1948	1945	1948	1945	480
527	20230914	103400	113786026	1945	1945	1945	1945	102
528	20230914	103300	113587636	1945	1945	1945	1945	10
529	20230914	103200	113568186	1947	1945	1947	1945	81
530	20230914	103100	113410639	1947	1944	1947	1944	3083
531	20230914	103000	107416893	1944	1944	1944	1944	1010
532	20230914	102900	105453453	1943	1944	1944	1943	322
533	20230914	102800	104827497	1944	1944	1944	1944	1084
534	20230914	102700	102720201	1944	1944	1944	1944	1084
535	20230914	102600	100612905	1944	1944	1944	1944	201
536	20230914	102500	100222161	1944	1944	1944	1944	0
537	20230914	102400	100222161	1944	1944	1944	1944	1001
538	20230914	102300	98276217	1944	1940	1944	1940	1110
539	20230914	102200	96118777	1944	1944	1944	1944	1000
540	20230914	102100	94174777	1944	1944	1944	1944	1011
541	20230914	102000	92209393	1934	1944	1944	1934	208
542	20230914	101900	91806551	1943	1940	1943	1940	102
543	20230914	101800	91608619	1943	1938	1943	1934	357
544	20230914	101700	90916911	1944	1944	1944	1944	3000
545	20230914	101600	85084911	1944	1944	1944	1944	0
546	20230914	101500	85084911	1944	1944	1944	1944	1
547	20230914	101400	85082967	1944	1944	1944	1944	0
548	20230914	101300	85082967	1944	1939	1944	1934	225
549	20230914	101200	84647407	1944	1944	1944	1944	0
550	20230914	101100	84647407	1944	1940	1944	1940	34
551	20230914	101000	84581383	1938	1938	1938	1938	5
552	20230914	100900	84571693	1943	1943	1943	1943	185
553	20230914	100800	84212238	1935	1944	1944	1935	3501
554	20230914	100700	77437034	1940	1946	1946	1940	110
555	20230914	100600	77223574	1941	1942	1942	1941	130
556	20230914	100500	76971234	1948	1946	1949	1946	78
557	20230914	100400	76819283	1946	1946	1946	1941	1370
558	20230914	100300	74155263	1945	1945	1945	1945	514
559	20230914	100200	73155533	1945	1940	1945	1940	80
560	20230914	100100	73000283	1945	1945	1945	1945	0
561	20230914	100000	73000283	1945	1941	1945	1941	33
562	20230914	095900	72936126	1941	1936	1941	1936	707
563	20230914	095800	71567324	1936	1941	1941	1936	3821
564	20230914	095700	64155922	1944	1943	1944	1942	46
565	20230914	095600	64066552	1944	1946	1946	1944	66
566	20230914	095500	63938180	1949	1945	1949	1945	83
567	20230914	095400	63776733	1948	1948	1948	1948	8
568	20230914	095300	63761149	1949	1948	1949	1948	251
569	20230914	095200	63272040	1945	1947	1948	1945	1067
570	20230914	095100	61194591	1949	1946	1949	1946	192
571	20230914	095000	60820953	1952	1952	1952	1952	0
572	20230914	094900	60820953	1952	1952	1952	1952	0
573	20230914	094800	60820953	1952	1952	1952	1952	0
574	20230914	094700	60820953	1952	1950	1952	1950	206
575	20230914	094600	60419207	1950	1949	1950	1949	20
576	20230914	094500	60380211	1943	1950	1950	1943	601
577	20230914	094400	59212324	1950	1950	1950	1950	0
578	20230914	094300	59212324	1950	1947	1950	1945	422
579	20230914	094200	58390876	1951	1951	1951	1951	20
580	20230914	094100	58351856	1947	1953	1953	1947	163
581	20230914	094000	58034249	1949	1949	1953	1948	329
582	20230914	093900	57392934	1954	1952	1954	1952	211
583	20230914	093800	56980838	1953	1953	1953	1953	0
584	20230914	093700	56980838	1953	1953	1953	1953	11
585	20230914	093600	56959355	1953	1953	1953	1953	10
586	20230914	093500	56939825	1953	1950	1953	1949	179
587	20230914	093400	56590842	1953	1953	1953	1953	50
588	20230914	093300	56493192	1953	1953	1953	1953	51
589	20230914	093200	56393589	1953	1953	1953	1953	9
590	20230914	093100	56376012	1948	1948	1948	1948	145
591	20230914	093000	56093552	1955	1955	1955	1955	0
592	20230914	092900	56093552	1955	1955	1955	1955	0
593	20230914	092800	56093552	1955	1955	1955	1955	0
594	20230914	092700	56093552	1955	1954	1955	1954	184
595	20230914	092600	55733912	1946	1955	1955	1946	124
596	20230914	092500	55491700	1956	1948	1956	1948	2269
597	20230914	092400	51070348	1957	1956	1957	1956	40
598	20230914	092300	50992069	1944	1944	1944	1944	1
599	20230914	092200	50990125	1957	1957	1957	1942	318
600	20230914	092100	50370303	1960	1937	1960	1937	3801
601	20230914	092000	42998272	1937	1937	1937	1937	331
602	20230914	091900	42357125	1936	1936	1936	1936	187
603	20230914	091800	41995093	1936	1936	1936	1936	1
604	20230914	091700	41993157	1932	1932	1932	1932	100
605	20230914	091600	41799957	1932	1933	1936	1932	53
606	20230914	091500	41697428	1933	1935	1936	1933	63
607	20230914	091400	41575512	1931	1931	1931	1931	0
608	20230914	091300	41575512	1931	1931	1931	1931	163
609	20230914	091200	41260759	1931	1931	1931	1931	5
610	20230914	091100	41251104	1936	1930	1936	1930	23
611	20230914	091000	41206582	1936	1937	1937	1927	178
612	20230914	090900	40861838	1937	1930	1937	1927	116
613	20230914	090800	40637335	1937	1937	1937	1937	20
614	20230914	090700	40598595	1937	1933	1939	1923	321
615	20230914	090600	39978085	1926	1926	1926	1926	781
616	20230914	090500	38473879	1926	1926	1935	1922	5825
617	20230914	090400	27254323	1926	1921	1926	1920	1844
618	20230914	090300	23706469	1922	1922	1922	1922	20
619	20230914	090200	23668029	1926	1926	1926	1926	0
620	20230914	090100	23668029	1926	1918	1926	1918	21
621	20230914	090000	23627743	1919	1926	1926	1919	11519