KissMeData/106240/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	194900	249479788	1899	1899	1899	1899	3247
3	20230913	194800	249479788	1899	1899	1899	1899	0
4	20230913	194700	249479788	1899	1899	1899	1899	0
5	20230913	194600	249479788	1899	1899	1899	1899	0
6	20230913	194500	249479788	1899	1899	1899	1899	0
7	20230913	194400	249479788	1899	1899	1899	1899	0
8	20230913	194300	249479788	1899	1899	1899	1899	0
9	20230913	194200	249479788	1899	1899	1899	1899	0
10	20230913	194100	249479788	1899	1899	1899	1899	0
11	20230913	194000	249479788	1899	1899	1899	1899	0
12	20230913	193900	249479788	1899	1899	1899	1899	0
13	20230913	193800	249479788	1899	1899	1899	1899	0
14	20230913	193700	249479788	1899	1899	1899	1899	0
15	20230913	193600	249479788	1899	1899	1899	1899	0
16	20230913	193500	249479788	1899	1899	1899	1899	0
17	20230913	193400	249479788	1899	1899	1899	1899	0
18	20230913	193300	249479788	1899	1899	1899	1899	0
19	20230913	193200	249479788	1899	1899	1899	1899	0
20	20230913	193100	249479788	1899	1899	1899	1899	0
21	20230913	193000	249479788	1899	1899	1899	1899	0
22	20230913	192900	249479788	1899	1899	1899	1899	0
23	20230913	192800	249479788	1899	1899	1899	1899	0
24	20230913	192700	249479788	1899	1899	1899	1899	0
25	20230913	192600	249479788	1899	1899	1899	1899	0
26	20230913	192500	249479788	1899	1899	1899	1899	0
27	20230913	192400	249479788	1899	1899	1899	1899	0
28	20230913	192300	249479788	1899	1899	1899	1899	0
29	20230913	192200	249479788	1899	1899	1899	1899	0
30	20230913	192100	249479788	1899	1899	1899	1899	0
31	20230913	192000	249479788	1899	1899	1899	1899	0
32	20230913	191900	249479788	1899	1899	1899	1899	3247
33	20230913	191800	249479788	1899	1899	1899	1899	0
34	20230913	191700	249479788	1899	1899	1899	1899	0
35	20230913	191600	249479788	1899	1899	1899	1899	0
36	20230913	191500	249479788	1899	1899	1899	1899	0
37	20230913	191400	249479788	1899	1899	1899	1899	0
38	20230913	191300	249479788	1899	1899	1899	1899	0
39	20230913	191200	249479788	1899	1899	1899	1899	0
40	20230913	191100	249479788	1899	1899	1899	1899	0
41	20230913	191000	249479788	1899	1899	1899	1899	0
42	20230913	190900	249479788	1899	1899	1899	1899	0
43	20230913	190800	249479788	1899	1899	1899	1899	0
44	20230913	190700	249479788	1899	1899	1899	1899	0
45	20230913	190600	249479788	1899	1899	1899	1899	0
46	20230913	190500	249479788	1899	1899	1899	1899	0
47	20230913	190400	249479788	1899	1899	1899	1899	0
48	20230913	190300	249479788	1899	1899	1899	1899	0
49	20230913	190200	249479788	1899	1899	1899	1899	0
50	20230913	190100	249479788	1899	1899	1899	1899	0
51	20230913	190000	249479788	1899	1899	1899	1899	0
52	20230913	185900	249479788	1899	1899	1899	1899	0
53	20230913	185800	249479788	1899	1899	1899	1899	0
54	20230913	185700	249479788	1899	1899	1899	1899	0
55	20230913	185600	249479788	1899	1899	1899	1899	0
56	20230913	185500	249479788	1899	1899	1899	1899	0
57	20230913	185400	249479788	1899	1899	1899	1899	0
58	20230913	185300	249479788	1899	1899	1899	1899	0
59	20230913	185200	249479788	1899	1899	1899	1899	0
60	20230913	185100	249479788	1899	1899	1899	1899	0
61	20230913	185000	249479788	1899	1899	1899	1899	0
62	20230913	184900	249479788	1899	1899	1899	1899	3247
63	20230913	184800	249479788	1899	1899	1899	1899	0
64	20230913	184700	249479788	1899	1899	1899	1899	0
65	20230913	184600	249479788	1899	1899	1899	1899	0
66	20230913	184500	249479788	1899	1899	1899	1899	0
67	20230913	184400	249479788	1899	1899	1899	1899	0
68	20230913	184300	249479788	1899	1899	1899	1899	0
69	20230913	184200	249479788	1899	1899	1899	1899	0
70	20230913	184100	249479788	1899	1899	1899	1899	0
71	20230913	184000	249479788	1899	1899	1899	1899	0
72	20230913	183900	249479788	1899	1899	1899	1899	0
73	20230913	183800	249479788	1899	1899	1899	1899	0
74	20230913	183700	249479788	1899	1899	1899	1899	0
75	20230913	183600	249479788	1899	1899	1899	1899	0
76	20230913	183500	249479788	1899	1899	1899	1899	0
77	20230913	183400	249479788	1899	1899	1899	1899	0
78	20230913	183300	249479788	1899	1899	1899	1899	0
79	20230913	183200	249479788	1899	1899	1899	1899	0
80	20230913	183100	249479788	1899	1899	1899	1899	0
81	20230913	183000	249479788	1899	1899	1899	1899	0
82	20230913	182900	249479788	1899	1899	1899	1899	0
83	20230913	182800	249479788	1899	1899	1899	1899	0
84	20230913	182700	249479788	1899	1899	1899	1899	0
85	20230913	182600	249479788	1899	1899	1899	1899	0
86	20230913	182500	249479788	1899	1899	1899	1899	0
87	20230913	182400	249479788	1899	1899	1899	1899	0
88	20230913	182300	249479788	1899	1899	1899	1899	0
89	20230913	182200	249479788	1899	1899	1899	1899	0
90	20230913	182100	249479788	1899	1899	1899	1899	0
91	20230913	182000	249479788	1899	1899	1899	1899	0
92	20230913	181900	249479788	1899	1899	1899	1899	3247
93	20230913	181800	249479788	1899	1899	1899	1899	0
94	20230913	181700	249479788	1899	1899	1899	1899	0
95	20230913	181600	249479788	1899	1899	1899	1899	0
96	20230913	181500	249479788	1899	1899	1899	1899	0
97	20230913	181400	249479788	1899	1899	1899	1899	0
98	20230913	181300	249479788	1899	1899	1899	1899	0
99	20230913	181200	249479788	1899	1899	1899	1899	0
100	20230913	181100	249479788	1899	1899	1899	1899	0
101	20230913	181000	249479788	1899	1899	1899	1899	0
102	20230913	180900	249479788	1899	1899	1899	1899	0
103	20230913	180800	249479788	1899	1899	1899	1899	0
104	20230913	180700	249479788	1899	1899	1899	1899	0
105	20230913	180600	249479788	1899	1899	1899	1899	0
106	20230913	180500	249479788	1899	1899	1899	1899	0
107	20230913	180400	249479788	1899	1899	1899	1899	0
108	20230913	180300	249479788	1899	1899	1899	1899	0
109	20230913	180200	249479788	1899	1899	1899	1899	0
110	20230913	180100	249479788	1899	1899	1899	1899	0
111	20230913	180000	249479788	1899	1899	1899	1899	0
112	20230913	175900	249479788	1899	1899	1899	1899	0
113	20230913	175800	249479788	1899	1899	1899	1899	0
114	20230913	175700	249479788	1899	1899	1899	1899	0
115	20230913	175600	249479788	1899	1899	1899	1899	0
116	20230913	175500	249479788	1899	1899	1899	1899	0
117	20230913	175400	249479788	1899	1899	1899	1899	0
118	20230913	175300	249479788	1899	1899	1899	1899	0
119	20230913	175200	249479788	1899	1899	1899	1899	0
120	20230913	175100	249479788	1899	1899	1899	1899	0
121	20230913	175000	249479788	1899	1899	1899	1899	0
122	20230913	174900	249479788	1899	1899	1899	1899	3247
123	20230913	174800	249479788	1899	1899	1899	1899	0
124	20230913	174700	249479788	1899	1899	1899	1899	0
125	20230913	174600	249479788	1899	1899	1899	1899	0
126	20230913	174500	249479788	1899	1899	1899	1899	0
127	20230913	174400	249479788	1899	1899	1899	1899	0
128	20230913	174300	249479788	1899	1899	1899	1899	0
129	20230913	174200	249479788	1899	1899	1899	1899	0
130	20230913	174100	249479788	1899	1899	1899	1899	0
131	20230913	174000	249479788	1899	1899	1899	1899	0
132	20230913	173900	249479788	1899	1899	1899	1899	0
133	20230913	173800	249479788	1899	1899	1899	1899	0
134	20230913	173700	249479788	1899	1899	1899	1899	0
135	20230913	173600	249479788	1899	1899	1899	1899	0
136	20230913	173500	249479788	1899	1899	1899	1899	0
137	20230913	173400	249479788	1899	1899	1899	1899	0
138	20230913	173300	249479788	1899	1899	1899	1899	0
139	20230913	173200	249479788	1899	1899	1899	1899	0
140	20230913	173100	249479788	1899	1899	1899	1899	0
141	20230913	173000	249479788	1899	1899	1899	1899	0
142	20230913	172900	249479788	1899	1899	1899	1899	0
143	20230913	172800	249479788	1899	1899	1899	1899	0
144	20230913	172700	249479788	1899	1899	1899	1899	0
145	20230913	172600	249479788	1899	1899	1899	1899	0
146	20230913	172500	249479788	1899	1899	1899	1899	0
147	20230913	172400	249479788	1899	1899	1899	1899	0
148	20230913	172300	249479788	1899	1899	1899	1899	0
149	20230913	172200	249479788	1899	1899	1899	1899	0
150	20230913	172100	249479788	1899	1899	1899	1899	0
151	20230913	172000	249479788	1899	1899	1899	1899	0
152	20230913	171900	249479788	1899	1899	1899	1899	3247
153	20230913	171800	249479788	1899	1899	1899	1899	0
154	20230913	171700	249479788	1899	1899	1899	1899	0
155	20230913	171600	249479788	1899	1899	1899	1899	0
156	20230913	171500	249479788	1899	1899	1899	1899	0
157	20230913	171400	249479788	1899	1899	1899	1899	0
158	20230913	171300	249479788	1899	1899	1899	1899	0
159	20230913	171200	249479788	1899	1899	1899	1899	0
160	20230913	171100	249479788	1899	1899	1899	1899	0
161	20230913	171000	249479788	1899	1899	1899	1899	0
162	20230913	170900	249479788	1899	1899	1899	1899	0
163	20230913	170800	249479788	1899	1899	1899	1899	0
164	20230913	170700	249479788	1899	1899	1899	1899	0
165	20230913	170600	249479788	1899	1899	1899	1899	0
166	20230913	170500	249479788	1899	1899	1899	1899	0
167	20230913	170400	249479788	1899	1899	1899	1899	0
168	20230913	170300	249479788	1899	1899	1899	1899	0
169	20230913	170200	249479788	1899	1899	1899	1899	0
170	20230913	170100	249479788	1899	1899	1899	1899	0
171	20230913	170000	249479788	1899	1899	1899	1899	0
172	20230913	165900	249479788	1899	1899	1899	1899	0
173	20230913	165800	249479788	1899	1899	1899	1899	0
174	20230913	165700	249479788	1899	1899	1899	1899	0
175	20230913	165600	249479788	1899	1899	1899	1899	0
176	20230913	165500	249479788	1899	1899	1899	1899	0
177	20230913	165400	249479788	1899	1899	1899	1899	0
178	20230913	165300	249479788	1899	1899	1899	1899	0
179	20230913	165200	249479788	1899	1899	1899	1899	0
180	20230913	165100	249479788	1899	1899	1899	1899	0
181	20230913	165000	249479788	1899	1899	1899	1899	0
182	20230913	164900	249479788	1899	1899	1899	1899	3247
183	20230913	164800	249479788	1899	1899	1899	1899	0
184	20230913	164700	249479788	1899	1899	1899	1899	0
185	20230913	164600	249479788	1899	1899	1899	1899	0
186	20230913	164500	249479788	1899	1899	1899	1899	0
187	20230913	164400	249479788	1899	1899	1899	1899	0
188	20230913	164300	249479788	1899	1899	1899	1899	0
189	20230913	164200	249479788	1899	1899	1899	1899	0
190	20230913	164100	249479788	1899	1899	1899	1899	0
191	20230913	164000	249479788	1899	1899	1899	1899	0
192	20230913	163900	249479788	1899	1899	1899	1899	0
193	20230913	163800	249479788	1899	1899	1899	1899	0
194	20230913	163700	249479788	1899	1899	1899	1899	0
195	20230913	163600	249479788	1899	1899	1899	1899	0
196	20230913	163500	249479788	1899	1899	1899	1899	0
197	20230913	163400	249479788	1899	1899	1899	1899	0
198	20230913	163300	249479788	1899	1899	1899	1899	0
199	20230913	163200	249479788	1899	1899	1899	1899	0
200	20230913	163100	249479788	1899	1899	1899	1899	0
201	20230913	163000	249479788	1899	1899	1899	1899	0
202	20230913	162900	249479788	1899	1899	1899	1899	0
203	20230913	162800	249479788	1899	1899	1899	1899	0
204	20230913	162700	249479788	1899	1899	1899	1899	0
205	20230913	162600	249479788	1899	1899	1899	1899	0
206	20230913	162500	249479788	1899	1899	1899	1899	0
207	20230913	162400	249479788	1899	1899	1899	1899	0
208	20230913	162300	249479788	1899	1899	1899	1899	0
209	20230913	162200	249479788	1899	1899	1899	1899	0
210	20230913	162100	249479788	1899	1899	1899	1899	0
211	20230913	162000	249479788	1899	1899	1899	1899	0
212	20230913	161900	249479788	1899	1899	1899	1899	3247
213	20230913	161800	249479788	1899	1899	1899	1899	0
214	20230913	161700	249479788	1899	1899	1899	1899	0
215	20230913	161600	249479788	1899	1899	1899	1899	0
216	20230913	161500	249479788	1899	1899	1899	1899	0
217	20230913	161400	249479788	1899	1899	1899	1899	0
218	20230913	161300	249479788	1899	1899	1899	1899	0
219	20230913	161200	249479788	1899	1899	1899	1899	0
220	20230913	161100	249479788	1899	1899	1899	1899	0
221	20230913	161000	249479788	1899	1899	1899	1899	0
222	20230913	160900	249479788	1899	1899	1899	1899	0
223	20230913	160800	249479788	1899	1899	1899	1899	0
224	20230913	160700	249479788	1899	1899	1899	1899	0
225	20230913	160600	249479788	1899	1899	1899	1899	0
226	20230913	160500	249479788	1899	1899	1899	1899	0
227	20230913	160400	249479788	1899	1899	1899	1899	0
228	20230913	160300	249479788	1899	1899	1899	1899	0
229	20230913	160200	249479788	1899	1899	1899	1899	0
230	20230913	160100	249479788	1899	1899	1899	1899	0
231	20230913	160000	249479788	1899	1899	1899	1899	0
232	20230913	155900	249479788	1899	1899	1899	1899	0
233	20230913	155800	249479788	1899	1899	1899	1899	0
234	20230913	155700	249479788	1899	1899	1899	1899	0
235	20230913	155600	249479788	1899	1899	1899	1899	0
236	20230913	155500	249479788	1899	1899	1899	1899	0
237	20230913	155400	249479788	1899	1899	1899	1899	0
238	20230913	155300	249479788	1899	1899	1899	1899	0
239	20230913	155200	249479788	1899	1899	1899	1899	0
240	20230913	155100	249479788	1899	1899	1899	1899	0
241	20230913	155000	249479788	1899	1899	1899	1899	0
242	20230913	154900	249479788	1899	1899	1899	1899	3247
243	20230913	154800	249479788	1899	1899	1899	1899	0
244	20230913	154700	249479788	1899	1899	1899	1899	0
245	20230913	154600	249479788	1899	1899	1899	1899	0
246	20230913	154500	249479788	1899	1899	1899	1899	0
247	20230913	154400	249479788	1899	1899	1899	1899	0
248	20230913	154300	249479788	1899	1899	1899	1899	0
249	20230913	154200	249479788	1899	1899	1899	1899	0
250	20230913	154100	249479788	1899	1899	1899	1899	0
251	20230913	154000	249479788	1899	1899	1899	1899	0
252	20230913	153900	249479788	1899	1899	1899	1899	0
253	20230913	153800	249479788	1899	1899	1899	1899	0
254	20230913	153700	249479788	1899	1899	1899	1899	0
255	20230913	153600	249479788	1899	1899	1899	1899	0
256	20230913	153500	249479788	1899	1899	1899	1899	0
257	20230913	153400	249479788	1899	1899	1899	1899	0
258	20230913	153300	249479788	1899	1899	1899	1899	0
259	20230913	153200	249479788	1899	1899	1899	1899	0
260	20230913	153100	249479788	1899	1899	1899	1899	0
261	20230913	153000	249479788	1899	1899	1899	1899	3247
262	20230913	152900	243313735	1897	1897	1897	1897	0
263	20230913	152800	243313735	1897	1897	1897	1897	0
264	20230913	152700	243313735	1897	1897	1897	1897	0
265	20230913	152600	243313735	1897	1897	1897	1897	0
266	20230913	152500	243313735	1897	1897	1897	1897	0
267	20230913	152400	243313735	1897	1897	1897	1897	0
268	20230913	152300	243313735	1897	1897	1897	1897	0
269	20230913	152200	243313735	1897	1897	1897	1897	0
270	20230913	152100	243313735	1897	1897	1897	1897	0
271	20230913	152000	243313735	1897	1897	1897	1897	0
272	20230913	151900	243313735	1897	1897	1897	1897	25
273	20230913	151800	243266310	1898	1903	1903	1898	876
274	20230913	151700	241602192	1903	1903	1903	1903	0
275	20230913	151600	241602192	1903	1903	1903	1903	6
276	20230913	151500	241590774	1899	1899	1899	1899	0
277	20230913	151400	241590774	1899	1899	1899	1899	207
278	20230913	151300	241197681	1899	1899	1899	1899	0
279	20230913	151200	241197681	1899	1900	1900	1899	4207
280	20230913	151100	233204674	1900	1900	1900	1900	300
281	20230913	151000	232634674	1900	1900	1900	1900	0
282	20230913	150900	232634674	1900	1900	1900	1900	0
283	20230913	150800	232634674	1900	1900	1900	1900	182
284	20230913	150700	232288874	1900	1901	1901	1900	16955
285	20230913	150600	200073374	1900	1902	1902	1900	2630
286	20230913	150500	195075211	1901	1901	1901	1901	0
287	20230913	150400	195075211	1901	1901	1901	1901	3
288	20230913	150300	195069508	1901	1902	1903	1901	1147
289	20230913	150200	192887089	1902	1903	1903	1902	3826
290	20230913	150100	185609937	1907	1907	1907	1907	110
291	20230913	150000	185400167	1902	1902	1902	1902	0
292	20230913	145900	185400167	1902	1902	1902	1902	0
293	20230913	145800	185400167	1902	1902	1902	1902	0
294	20230913	145700	185400167	1902	1902	1902	1902	0
295	20230913	145600	185400167	1902	1902	1902	1902	253
296	20230913	145500	184918961	1908	1908	1908	1908	1000
297	20230913	145400	183010961	1902	1902	1902	1902	864
298	20230913	145300	181367633	1902	1902	1902	1902	436
299	20230913	145200	180538361	1902	1902	1902	1902	1
300	20230913	145100	180536459	1901	1901	1901	1901	0
301	20230913	145000	180536459	1901	1901	1901	1901	5
302	20230913	144900	180526954	1901	1901	1901	1901	20
303	20230913	144800	180488934	1901	1902	1902	1901	1241
304	20230913	144700	178129786	1902	1902	1902	1902	17
305	20230913	144600	178097452	1903	1903	1903	1903	28
306	20230913	144500	178044168	1904	1906	1906	1904	4863
307	20230913	144400	168781509	1906	1906	1906	1906	0
308	20230913	144300	168781509	1906	1906	1906	1906	0
309	20230913	144200	168781509	1906	1906	1906	1906	3
310	20230913	144100	168775791	1906	1906	1906	1906	0
311	20230913	144000	168775791	1906	1906	1906	1906	0
312	20230913	143900	168775791	1906	1906	1906	1906	49
313	20230913	143800	168682397	1906	1907	1907	1906	8
314	20230913	143700	168667148	1905	1905	1905	1905	0
315	20230913	143600	168667148	1905	1905	1905	1905	0
316	20230913	143500	168667148	1905	1906	1906	1905	726
317	20230913	143400	167284117	1908	1908	1908	1908	0
318	20230913	143300	167284117	1908	1905	1908	1905	1031
319	20230913	143200	165317062	1908	1908	1908	1908	22
320	20230913	143100	165275086	1905	1905	1905	1905	0
321	20230913	143000	165275086	1905	1904	1905	1904	698
322	20230913	142900	163946093	1905	1907	1907	1905	558
323	20230913	142800	162881989	1906	1906	1906	1906	0
324	20230913	142700	162881989	1906	1906	1906	1906	3
325	20230913	142600	162876271	1904	1904	1904	1904	421
326	20230913	142500	162074687	1904	1904	1904	1904	20
327	20230913	142400	162036607	1901	1901	1901	1901	0
328	20230913	142300	162036607	1901	1901	1901	1901	0
329	20230913	142200	162036607	1901	1902	1902	1901	251
330	20230913	142100	161559396	1901	1901	1901	1901	0
331	20230913	142000	161559396	1901	1901	1901	1901	0
332	20230913	141900	161559396	1901	1901	1901	1901	0
333	20230913	141800	161559396	1901	1906	1906	1901	3334
334	20230913	141700	155212872	1907	1907	1907	1907	112
335	20230913	141600	154999288	1908	1908	1908	1908	167
336	20230913	141500	154680652	1909	1910	1910	1909	1087
337	20230913	141400	152604881	1910	1910	1910	1910	0
338	20230913	141300	152604881	1910	1910	1910	1910	0
339	20230913	141200	152604881	1910	1910	1910	1910	0
340	20230913	141100	152604881	1910	1910	1910	1910	0
341	20230913	141000	152604881	1910	1910	1910	1910	0
342	20230913	140900	152604881	1910	1911	1911	1910	1530
343	20230913	140800	149682116	1911	1911	1911	1911	257
344	20230913	140700	149190989	1913	1913	1913	1913	127
345	20230913	140600	148948038	1913	1913	1913	1913	3
346	20230913	140500	148942299	1913	1913	1913	1913	75
347	20230913	140400	148798824	1916	1916	1916	1916	0
348	20230913	140300	148798824	1916	1916	1916	1916	0
349	20230913	140200	148798824	1916	1916	1916	1916	0
350	20230913	140100	148798824	1916	1914	1916	1913	50
351	20230913	140000	148703147	1914	1912	1914	1912	3
352	20230913	135900	148697408	1911	1911	1911	1911	0
353	20230913	135800	148697408	1911	1911	1911	1911	0
354	20230913	135700	148697408	1911	1911	1911	1911	0
355	20230913	135600	148697408	1911	1911	1911	1911	0
356	20230913	135500	148697408	1911	1910	1911	1910	4
357	20230913	135400	148689765	1910	1911	1911	1910	1336
358	20230913	135300	146137660	1911	1911	1911	1911	58
359	20230913	135200	146026822	1911	1911	1911	1911	0
360	20230913	135100	146026822	1911	1911	1911	1911	2
361	20230913	135000	146023000	1915	1915	1915	1915	0
362	20230913	134900	146023000	1915	1915	1915	1915	50
363	20230913	134800	145927250	1917	1917	1917	1917	11
364	20230913	134700	145906163	1911	1911	1911	1911	0
365	20230913	134600	145906163	1911	1911	1911	1911	0
366	20230913	134500	145906163	1911	1913	1913	1911	1246
367	20230913	134400	143524921	1912	1912	1912	1912	0
368	20230913	134300	143524921	1912	1912	1912	1912	0
369	20230913	134200	143524921	1912	1912	1912	1912	52
370	20230913	134100	143425497	1917	1917	1917	1917	0
371	20230913	134000	143425497	1917	1917	1917	1917	0
372	20230913	133900	143425497	1917	1917	1917	1917	0
373	20230913	133800	143425497	1917	1917	1917	1917	0
374	20230913	133700	143425497	1917	1917	1917	1917	0
375	20230913	133600	143425497	1917	1917	1917	1917	1102
376	20230913	133500	141312963	1917	1912	1917	1912	23
377	20230913	133400	141268972	1918	1918	1918	1918	30
378	20230913	133300	141211432	1918	1919	1919	1918	968
379	20230913	133200	139354807	1918	1918	1918	1918	14
380	20230913	133100	139327955	1918	1918	1918	1918	0
381	20230913	133000	139327955	1918	1918	1918	1918	1
382	20230913	132900	139326037	1917	1917	1917	1917	20
383	20230913	132800	139287697	1911	1911	1911	1911	0
384	20230913	132700	139287697	1911	1911	1911	1911	0
385	20230913	132600	139287697	1911	1911	1911	1911	0
386	20230913	132500	139287697	1911	1911	1911	1911	239
387	20230913	132400	138830968	1911	1911	1911	1911	0
388	20230913	132300	138830968	1911	1915	1915	1911	248
389	20230913	132200	138356868	1915	1915	1915	1915	1
390	20230913	132100	138354953	1919	1919	1919	1919	0
391	20230913	132000	138354953	1919	1919	1919	1919	0
392	20230913	131900	138354953	1919	1919	1919	1919	0
393	20230913	131800	138354953	1919	1919	1919	1919	0
394	20230913	131700	138354953	1919	1919	1919	1919	10
395	20230913	131600	138335763	1920	1920	1920	1920	11
396	20230913	131500	138314643	1920	1920	1920	1920	0
397	20230913	131400	138314643	1920	1920	1920	1920	0
398	20230913	131300	138314643	1920	1913	1920	1913	2
399	20230913	131200	138310810	1911	1911	1911	1911	0
400	20230913	131100	138310810	1911	1911	1911	1911	0
401	20230913	131000	138310810	1911	1911	1911	1911	0
402	20230913	130900	138310810	1911	1911	1911	1911	0
403	20230913	130800	138310810	1911	1911	1911	1911	0
404	20230913	130700	138310810	1911	1911	1911	1911	0
405	20230913	130600	138310810	1911	1911	1911	1911	0
406	20230913	130500	138310810	1911	1911	1911	1911	0
407	20230913	130400	138310810	1911	1911	1911	1911	0
408	20230913	130300	138310810	1911	1915	1915	1911	1000
409	20230913	130200	136399358	1926	1915	1926	1915	2
410	20230913	130100	136395517	1915	1915	1915	1915	0
411	20230913	130000	136395517	1915	1915	1915	1915	0
412	20230913	125900	136395517	1915	1915	1915	1915	0
413	20230913	125800	136395517	1915	1915	1915	1915	0
414	20230913	125700	136395517	1915	1915	1915	1915	0
415	20230913	125600	136395517	1915	1915	1915	1915	0
416	20230913	125500	136395517	1915	1915	1915	1915	191
417	20230913	125400	136029752	1929	1929	1929	1929	0
418	20230913	125300	136029752	1929	1929	1929	1929	108
419	20230913	125200	135821420	1930	1929	1930	1929	103
420	20230913	125100	135622718	1930	1930	1930	1930	0
421	20230913	125000	135622718	1930	1927	1930	1927	556
422	20230913	124900	134549653	1931	1931	1931	1931	0
423	20230913	124800	134549653	1931	1931	1931	1931	0
424	20230913	124700	134549653	1931	1931	1931	1931	6
425	20230913	124600	134538067	1932	1924	1932	1924	564
426	20230913	124500	133449945	1914	1914	1914	1914	0
427	20230913	124400	133449945	1914	1914	1914	1914	0
428	20230913	124300	133449945	1914	1914	1914	1914	22
429	20230913	124200	133407837	1923	1923	1923	1923	0
430	20230913	124100	133407837	1923	1923	1923	1923	0
431	20230913	124000	133407837	1923	1923	1923	1923	0
432	20230913	123900	133407837	1923	1923	1923	1923	10
433	20230913	123800	133388607	1923	1923	1923	1923	0
434	20230913	123700	133388607	1923	1923	1923	1923	1
435	20230913	123600	133386684	1913	1913	1913	1913	0
436	20230913	123500	133386684	1913	1913	1913	1913	30
437	20230913	123400	133329294	1913	1913	1913	1913	0
438	20230913	123300	133329294	1913	1913	1913	1913	0
439	20230913	123200	133329294	1913	1913	1913	1913	0
440	20230913	123100	133329294	1913	1913	1913	1913	0
441	20230913	123000	133329294	1913	1913	1913	1913	0
442	20230913	122900	133329294	1913	1919	1919	1913	100
443	20230913	122800	133137694	1919	1919	1919	1919	0
444	20230913	122700	133137694	1919	1919	1919	1919	0
445	20230913	122600	133137694	1919	1919	1919	1919	0
446	20230913	122500	133137694	1919	1919	1919	1919	0
447	20230913	122400	133137694	1919	1919	1919	1919	0
448	20230913	122300	133137694	1919	1919	1919	1919	0
449	20230913	122200	133137694	1919	1918	1919	1918	47
450	20230913	122100	133047502	1911	1911	1911	1911	0
451	20230913	122000	133047502	1911	1911	1911	1911	0
452	20230913	121900	133047502	1911	1911	1911	1911	0
453	20230913	121800	133047502	1911	1911	1911	1911	0
454	20230913	121700	133047502	1911	1911	1911	1911	0
455	20230913	121600	133047502	1911	1911	1911	1911	64
456	20230913	121500	132925198	1919	1919	1919	1919	2
457	20230913	121400	132921360	1910	1911	1911	1910	238
458	20230913	121300	132466726	1923	1923	1923	1923	5
459	20230913	121200	132457111	1911	1911	1911	1911	1
460	20230913	121100	132455200	1915	1915	1915	1915	2300
461	20230913	121000	128050700	1915	1911	1915	1911	34
462	20230913	120900	127985638	1912	1912	1912	1912	2
463	20230913	120800	127981814	1911	1911	1911	1911	0
464	20230913	120700	127981814	1911	1911	1911	1911	0
465	20230913	120600	127981814	1911	1911	1911	1911	0
466	20230913	120500	127981814	1911	1911	1911	1911	0
467	20230913	120400	127981814	1911	1911	1911	1911	0
468	20230913	120300	127981814	1911	1914	1914	1911	503
469	20230913	120200	127019079	1914	1914	1914	1914	0
470	20230913	120100	127019079	1914	1914	1914	1914	201
471	20230913	120000	126634365	1914	1914	1914	1914	299
472	20230913	115900	126062079	1914	1914	1914	1914	0
473	20230913	115800	126062079	1914	1914	1914	1914	0
474	20230913	115700	126062079	1914	1914	1914	1914	5
475	20230913	115600	126052509	1914	1914	1914	1914	31
476	20230913	115500	125993175	1910	1910	1910	1910	6
477	20230913	115400	125981715	1910	1910	1910	1910	0
478	20230913	115300	125981715	1910	1910	1910	1910	0
479	20230913	115200	125981715	1910	1910	1910	1910	0
480	20230913	115100	125981715	1910	1910	1910	1910	0
481	20230913	115000	125981715	1910	1910	1910	1910	0
482	20230913	114900	125981715	1910	1910	1910	1910	5
483	20230913	114800	125972165	1910	1910	1910	1910	0
484	20230913	114700	125972165	1910	1910	1910	1910	0
485	20230913	114600	125972165	1910	1911	1911	1910	2647
486	20230913	114500	120915654	1912	1912	1912	1912	36
487	20230913	114400	120846822	1912	1912	1912	1912	0
488	20230913	114300	120846822	1912	1912	1912	1912	0
489	20230913	114200	120846822	1912	1912	1912	1912	4
490	20230913	114100	120839174	1912	1912	1912	1912	3
491	20230913	114000	120833438	1912	1912	1912	1912	5
492	20230913	113900	120823878	1912	1912	1912	1912	97
493	20230913	113800	120638414	1912	1912	1912	1912	713
494	20230913	113700	119275158	1912	1913	1913	1912	190
495	20230913	113600	118911877	1913	1913	1913	1913	2
496	20230913	113500	118908051	1914	1914	1914	1914	0
497	20230913	113400	118908051	1914	1914	1914	1914	0
498	20230913	113300	118908051	1914	1914	1914	1914	0
499	20230913	113200	118908051	1914	1914	1914	1913	54
500	20230913	113100	118804698	1915	1914	1915	1914	62
501	20230913	113000	118685972	1915	1915	1915	1915	116
502	20230913	112900	118463832	1913	1913	1913	1913	0
503	20230913	112800	118463832	1913	1914	1914	1913	5
504	20230913	112700	118454264	1913	1913	1913	1913	3
505	20230913	112600	118448525	1913	1915	1915	1913	6
506	20230913	112500	118437042	1915	1915	1915	1915	1
507	20230913	112400	118435127	1912	1912	1912	1912	853
508	20230913	112300	116804191	1912	1913	1913	1912	73
509	20230913	112200	116664579	1913	1913	1913	1913	0
510	20230913	112100	116664579	1913	1913	1913	1913	0
511	20230913	112000	116664579	1913	1913	1913	1913	0
512	20230913	111900	116664579	1913	1914	1914	1913	5770
513	20230913	111800	105621026	1914	1914	1914	1914	719
514	20230913	111700	104244860	1915	1915	1915	1915	2
515	20230913	111600	104241030	1915	1915	1915	1915	0
516	20230913	111500	104241030	1915	1915	1915	1915	0
517	20230913	111400	104241030	1915	1915	1915	1915	26
518	20230913	111300	104191240	1915	1915	1915	1915	1336
519	20230913	111200	101632800	1915	1915	1915	1915	120
520	20230913	111100	101403000	1915	1915	1915	1915	0
521	20230913	111000	101403000	1915	1915	1915	1915	0
522	20230913	110900	101403000	1915	1915	1915	1915	0
523	20230913	110800	101403000	1915	1915	1915	1915	0
524	20230913	110700	101403000	1915	1915	1915	1915	0
525	20230913	110600	101403000	1915	1915	1915	1915	9
526	20230913	110500	101385765	1915	1915	1915	1915	0
527	20230913	110400	101385765	1915	1915	1915	1915	0
528	20230913	110300	101385765	1915	1915	1915	1915	0
529	20230913	110200	101385765	1915	1915	1915	1915	0
530	20230913	110100	101385765	1915	1915	1915	1915	10
531	20230913	110000	101366615	1915	1915	1915	1915	0
532	20230913	105900	101366615	1915	1915	1915	1915	0
533	20230913	105800	101366615	1915	1918	1918	1915	5366
534	20230913	105700	91089519	1916	1919	1919	1916	959
535	20230913	105600	89251535	1919	1919	1919	1919	0
536	20230913	105500	89251535	1919	1919	1919	1919	0
537	20230913	105400	89251535	1919	1919	1919	1919	0
538	20230913	105300	89251535	1919	1919	1919	1919	0
539	20230913	105200	89251535	1919	1921	1921	1919	2569
540	20230913	105100	84319340	1920	1920	1920	1920	0
541	20230913	105000	84319340	1920	1920	1920	1920	0
542	20230913	104900	84319340	1920	1920	1920	1920	0
543	20230913	104800	84319340	1920	1920	1920	1920	30
544	20230913	104700	84261740	1920	1920	1920	1920	0
545	20230913	104600	84261740	1920	1920	1920	1920	100
546	20230913	104500	84069740	1920	1920	1920	1920	104
547	20230913	104400	83870060	1921	1921	1921	1921	0
548	20230913	104300	83870060	1921	1921	1921	1921	2
549	20230913	104200	83866218	1920	1920	1920	1920	725
550	20230913	104100	82474218	1920	1920	1920	1920	284
551	20230913	104000	81928938	1921	1922	1923	1921	376
552	20230913	103900	81206625	1923	1924	1932	1923	7119
553	20230913	103800	67514970	1922	1926	1926	1922	2954
554	20230913	103700	61827888	1926	1926	1926	1926	270
555	20230913	103600	61307868	1926	1926	1926	1926	856
556	20230913	103500	59659212	1927	1927	1927	1927	0
557	20230913	103400	59659212	1927	1927	1927	1927	0
558	20230913	103300	59659212	1927	1927	1927	1927	0
559	20230913	103200	59659212	1927	1927	1927	1927	0
560	20230913	103100	59659212	1927	1928	1928	1927	411
561	20230913	103000	58866872	1928	1928	1928	1928	0
562	20230913	102900	58866872	1928	1928	1928	1928	20
563	20230913	102800	58828312	1928	1928	1928	1928	0
564	20230913	102700	58828312	1928	1928	1928	1928	0
565	20230913	102600	58828312	1928	1929	1929	1928	14
566	20230913	102500	58801319	1929	1929	1929	1929	1
567	20230913	102400	58799390	1928	1928	1928	1928	0
568	20230913	102300	58799390	1928	1928	1928	1928	22
569	20230913	102200	58756974	1929	1929	1929	1929	0
570	20230913	102100	58756974	1929	1929	1929	1929	1
571	20230913	102000	58755045	1926	1926	1926	1926	0
572	20230913	101900	58755045	1926	1926	1926	1926	0
573	20230913	101800	58755045	1926	1926	1926	1926	0
574	20230913	101700	58755045	1926	1926	1926	1926	0
575	20230913	101600	58755045	1926	1926	1926	1926	0
576	20230913	101500	58755045	1926	1926	1926	1926	0
577	20230913	101400	58755045	1926	1926	1926	1926	0
578	20230913	101300	58755045	1926	1926	1926	1926	0
579	20230913	101200	58755045	1926	1927	1927	1926	240
580	20230913	101100	58292800	1926	1932	1932	1926	259
581	20230913	101000	57793942	1932	1927	1932	1925	265
582	20230913	100900	57283203	1925	1925	1925	1925	0
583	20230913	100800	57283203	1925	1928	1928	1925	412
584	20230913	100700	56489147	1929	1932	1932	1929	2649
585	20230913	100600	51376405	1932	1933	1933	1932	1646
586	20230913	100500	48196323	1933	1933	1933	1933	0
587	20230913	100400	48196323	1933	1933	1933	1933	226
588	20230913	100300	47759465	1933	1936	1936	1933	11001
589	20230913	100200	26482635	1936	1936	1936	1936	0
590	20230913	100100	26482635	1936	1936	1936	1936	20
591	20230913	100000	26443915	1939	1939	1939	1939	0
592	20230913	095900	26443915	1939	1939	1939	1939	0
593	20230913	095800	26443915	1939	1939	1939	1939	230
594	20230913	095700	25997945	1939	1939	1939	1939	0
595	20230913	095600	25997945	1939	1939	1939	1939	0
596	20230913	095500	25997945	1939	1939	1939	1939	16
597	20230913	095400	25966921	1936	1936	1936	1936	20
598	20230913	095300	25928201	1935	1935	1935	1935	0
599	20230913	095200	25928201	1935	1936	1936	1935	836
600	20230913	095100	24309765	1936	1936	1936	1936	0
601	20230913	095000	24309765	1936	1936	1936	1936	0
602	20230913	094900	24309765	1936	1937	1937	1936	500
603	20230913	094800	23341719	1936	1936	1936	1936	0
604	20230913	094700	23341719	1936	1936	1936	1936	0
605	20230913	094600	23341719	1936	1936	1936	1936	0
606	20230913	094500	23341719	1936	1936	1936	1936	0
607	20230913	094400	23341719	1936	1936	1936	1936	0
608	20230913	094300	23341719	1936	1936	1936	1936	0
609	20230913	094200	23341719	1936	1936	1936	1936	41
610	20230913	094100	23262343	1936	1936	1936	1936	0
611	20230913	094000	23262343	1936	1936	1936	1936	20
612	20230913	093900	23223623	1941	1941	1941	1941	0
613	20230913	093800	23223623	1941	1936	1941	1936	19
614	20230913	093700	23186787	1941	1940	1941	1940	550
615	20230913	093600	22119737	1941	1941	1941	1941	2
616	20230913	093500	22115855	1941	1941	1941	1941	0
617	20230913	093400	22115855	1941	1941	1941	1941	29
618	20230913	093300	22059566	1942	1942	1942	1942	1
619	20230913	093200	22057624	1934	1934	1934	1934	0
620	20230913	093100	22057624	1934	1934	1934	1934	10
621	20230913	093000	22038284	1933	1935	1935	1933	1170
622	20230913	092900	19776111	1935	1936	1936	1935	23
623	20230913	092800	19731605	1933	1933	1933	1933	0
624	20230913	092700	19731605	1933	1933	1933	1933	0
625	20230913	092600	19731605	1933	1933	1933	1933	0
626	20230913	092500	19731605	1933	1933	1933	1933	0
627	20230913	092400	19731605	1933	1933	1933	1933	0
628	20230913	092300	19731605	1933	1934	1934	1933	1442
629	20230913	092200	16943916	1934	1934	1934	1934	0
630	20230913	092100	16943916	1934	1934	1934	1934	51
631	20230913	092000	16845282	1934	1934	1934	1934	8
632	20230913	091900	16829810	1934	1934	1934	1934	0
633	20230913	091800	16829810	1934	1934	1934	1934	0
634	20230913	091700	16829810	1934	1934	1934	1934	83
635	20230913	091600	16669288	1934	1938	1938	1934	2534
636	20230913	091500	11766686	1938	1938	1938	1938	0
637	20230913	091400	11766686	1938	1938	1938	1938	0
638	20230913	091300	11766686	1938	1940	1940	1938	500
639	20230913	091200	10797182	1940	1940	1940	1940	0
640	20230913	091100	10797182	1940	1936	1940	1936	1127
641	20230913	091000	8611322	1936	1937	1937	1936	16
642	20230913	090900	8580345	1940	1940	1940	1940	5
643	20230913	090800	8570645	1940	1940	1940	1940	100
644	20230913	090700	8376645	1940	1936	1940	1936	31
645	20230913	090600	8316625	1936	1936	1936	1936	0
646	20230913	090500	8316625	1936	1936	1936	1936	23
647	20230913	090400	8272097	1934	1935	1935	1934	1102
648	20230913	090300	6140729	1935	1940	1940	1935	906
649	20230913	090200	4385615	1941	1935	1941	1935	52
650	20230913	090100	4284689	1942	1942	1942	1942	122
651	20230913	090000	4047765	1942	1933	1942	1933	2094