KissMeData/307280/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	203300	509261576	1921	1921	1921	1921	9337
3	20230912	203200	509261576	1921	1921	1921	1921	0
4	20230912	203100	509261576	1921	1921	1921	1921	0
5	20230912	203000	509261576	1921	1921	1921	1921	0
6	20230912	202900	509261576	1921	1921	1921	1921	0
7	20230912	202800	509261576	1921	1921	1921	1921	0
8	20230912	202700	509261576	1921	1921	1921	1921	0
9	20230912	202600	509261576	1921	1921	1921	1921	0
10	20230912	202500	509261576	1921	1921	1921	1921	0
11	20230912	202400	509261576	1921	1921	1921	1921	0
12	20230912	202300	509261576	1921	1921	1921	1921	0
13	20230912	202200	509261576	1921	1921	1921	1921	0
14	20230912	202100	509261576	1921	1921	1921	1921	0
15	20230912	202000	509261576	1921	1921	1921	1921	0
16	20230912	201900	509261576	1921	1921	1921	1921	0
17	20230912	201800	509261576	1921	1921	1921	1921	0
18	20230912	201700	509261576	1921	1921	1921	1921	0
19	20230912	201600	509261576	1921	1921	1921	1921	0
20	20230912	201500	509261576	1921	1921	1921	1921	0
21	20230912	201400	509261576	1921	1921	1921	1921	0
22	20230912	201300	509261576	1921	1921	1921	1921	0
23	20230912	201200	509261576	1921	1921	1921	1921	0
24	20230912	201100	509261576	1921	1921	1921	1921	0
25	20230912	201000	509261576	1921	1921	1921	1921	0
26	20230912	200900	509261576	1921	1921	1921	1921	0
27	20230912	200800	509261576	1921	1921	1921	1921	0
28	20230912	200700	509261576	1921	1921	1921	1921	0
29	20230912	200600	509261576	1921	1921	1921	1921	0
30	20230912	200500	509261576	1921	1921	1921	1921	0
31	20230912	200400	509261576	1921	1921	1921	1921	0
32	20230912	200300	509261576	1921	1921	1921	1921	9337
33	20230912	200200	509261576	1921	1921	1921	1921	0
34	20230912	200100	509261576	1921	1921	1921	1921	0
35	20230912	200000	509261576	1921	1921	1921	1921	0
36	20230912	195900	509261576	1921	1921	1921	1921	0
37	20230912	195800	509261576	1921	1921	1921	1921	0
38	20230912	195700	509261576	1921	1921	1921	1921	0
39	20230912	195600	509261576	1921	1921	1921	1921	0
40	20230912	195500	509261576	1921	1921	1921	1921	0
41	20230912	195400	509261576	1921	1921	1921	1921	0
42	20230912	195300	509261576	1921	1921	1921	1921	0
43	20230912	195200	509261576	1921	1921	1921	1921	0
44	20230912	195100	509261576	1921	1921	1921	1921	0
45	20230912	195000	509261576	1921	1921	1921	1921	0
46	20230912	194900	509261576	1921	1921	1921	1921	0
47	20230912	194800	509261576	1921	1921	1921	1921	0
48	20230912	194700	509261576	1921	1921	1921	1921	0
49	20230912	194600	509261576	1921	1921	1921	1921	0
50	20230912	194500	509261576	1921	1921	1921	1921	0
51	20230912	194400	509261576	1921	1921	1921	1921	0
52	20230912	194300	509261576	1921	1921	1921	1921	0
53	20230912	194200	509261576	1921	1921	1921	1921	0
54	20230912	194100	509261576	1921	1921	1921	1921	0
55	20230912	194000	509261576	1921	1921	1921	1921	0
56	20230912	193900	509261576	1921	1921	1921	1921	0
57	20230912	193800	509261576	1921	1921	1921	1921	0
58	20230912	193700	509261576	1921	1921	1921	1921	0
59	20230912	193600	509261576	1921	1921	1921	1921	0
60	20230912	193500	509261576	1921	1921	1921	1921	0
61	20230912	193400	509261576	1921	1921	1921	1921	0
62	20230912	193300	509261576	1921	1921	1921	1921	9337
63	20230912	193200	509261576	1921	1921	1921	1921	0
64	20230912	193100	509261576	1921	1921	1921	1921	0
65	20230912	193000	509261576	1921	1921	1921	1921	0
66	20230912	192900	509261576	1921	1921	1921	1921	0
67	20230912	192800	509261576	1921	1921	1921	1921	0
68	20230912	192700	509261576	1921	1921	1921	1921	0
69	20230912	192600	509261576	1921	1921	1921	1921	0
70	20230912	192500	509261576	1921	1921	1921	1921	0
71	20230912	192400	509261576	1921	1921	1921	1921	0
72	20230912	192300	509261576	1921	1921	1921	1921	0
73	20230912	192200	509261576	1921	1921	1921	1921	0
74	20230912	192100	509261576	1921	1921	1921	1921	0
75	20230912	192000	509261576	1921	1921	1921	1921	0
76	20230912	191900	509261576	1921	1921	1921	1921	0
77	20230912	191800	509261576	1921	1921	1921	1921	0
78	20230912	191700	509261576	1921	1921	1921	1921	0
79	20230912	191600	509261576	1921	1921	1921	1921	0
80	20230912	191500	509261576	1921	1921	1921	1921	0
81	20230912	191400	509261576	1921	1921	1921	1921	0
82	20230912	191300	509261576	1921	1921	1921	1921	0
83	20230912	191200	509261576	1921	1921	1921	1921	0
84	20230912	191100	509261576	1921	1921	1921	1921	0
85	20230912	191000	509261576	1921	1921	1921	1921	0
86	20230912	190900	509261576	1921	1921	1921	1921	0
87	20230912	190800	509261576	1921	1921	1921	1921	0
88	20230912	190700	509261576	1921	1921	1921	1921	0
89	20230912	190600	509261576	1921	1921	1921	1921	0
90	20230912	190500	509261576	1921	1921	1921	1921	0
91	20230912	190400	509261576	1921	1921	1921	1921	0
92	20230912	190300	509261576	1921	1921	1921	1921	9337
93	20230912	190200	509261576	1921	1921	1921	1921	0
94	20230912	190100	509261576	1921	1921	1921	1921	0
95	20230912	190000	509261576	1921	1921	1921	1921	0
96	20230912	185900	509261576	1921	1921	1921	1921	0
97	20230912	185800	509261576	1921	1921	1921	1921	0
98	20230912	185700	509261576	1921	1921	1921	1921	0
99	20230912	185600	509261576	1921	1921	1921	1921	0
100	20230912	185500	509261576	1921	1921	1921	1921	0
101	20230912	185400	509261576	1921	1921	1921	1921	0
102	20230912	185300	509261576	1921	1921	1921	1921	0
103	20230912	185200	509261576	1921	1921	1921	1921	0
104	20230912	185100	509261576	1921	1921	1921	1921	0
105	20230912	185000	509261576	1921	1921	1921	1921	0
106	20230912	184900	509261576	1921	1921	1921	1921	0
107	20230912	184800	509261576	1921	1921	1921	1921	0
108	20230912	184700	509261576	1921	1921	1921	1921	0
109	20230912	184600	509261576	1921	1921	1921	1921	0
110	20230912	184500	509261576	1921	1921	1921	1921	0
111	20230912	184400	509261576	1921	1921	1921	1921	0
112	20230912	184300	509261576	1921	1921	1921	1921	0
113	20230912	184200	509261576	1921	1921	1921	1921	0
114	20230912	184100	509261576	1921	1921	1921	1921	0
115	20230912	184000	509261576	1921	1921	1921	1921	0
116	20230912	183900	509261576	1921	1921	1921	1921	0
117	20230912	183800	509261576	1921	1921	1921	1921	0
118	20230912	183700	509261576	1921	1921	1921	1921	0
119	20230912	183600	509261576	1921	1921	1921	1921	0
120	20230912	183500	509261576	1921	1921	1921	1921	0
121	20230912	183400	509261576	1921	1921	1921	1921	0
122	20230912	183300	509261576	1921	1921	1921	1921	9337
123	20230912	183200	509261576	1921	1921	1921	1921	0
124	20230912	183100	509261576	1921	1921	1921	1921	0
125	20230912	183000	509261576	1921	1921	1921	1921	0
126	20230912	182900	509261576	1921	1921	1921	1921	0
127	20230912	182800	509261576	1921	1921	1921	1921	0
128	20230912	182700	509261576	1921	1921	1921	1921	0
129	20230912	182600	509261576	1921	1921	1921	1921	0
130	20230912	182500	509261576	1921	1921	1921	1921	0
131	20230912	182400	509261576	1921	1921	1921	1921	0
132	20230912	182300	509261576	1921	1921	1921	1921	0
133	20230912	182200	509261576	1921	1921	1921	1921	0
134	20230912	182100	509261576	1921	1921	1921	1921	0
135	20230912	182000	509261576	1921	1921	1921	1921	0
136	20230912	181900	509261576	1921	1921	1921	1921	0
137	20230912	181800	509261576	1921	1921	1921	1921	0
138	20230912	181700	509261576	1921	1921	1921	1921	0
139	20230912	181600	509261576	1921	1921	1921	1921	0
140	20230912	181500	509261576	1921	1921	1921	1921	0
141	20230912	181400	509261576	1921	1921	1921	1921	0
142	20230912	181300	509261576	1921	1921	1921	1921	0
143	20230912	181200	509261576	1921	1921	1921	1921	0
144	20230912	181100	509261576	1921	1921	1921	1921	0
145	20230912	181000	509261576	1921	1921	1921	1921	0
146	20230912	180900	509261576	1921	1921	1921	1921	0
147	20230912	180800	509261576	1921	1921	1921	1921	0
148	20230912	180700	509261576	1921	1921	1921	1921	0
149	20230912	180600	509261576	1921	1921	1921	1921	0
150	20230912	180500	509261576	1921	1921	1921	1921	0
151	20230912	180400	509261576	1921	1921	1921	1921	0
152	20230912	180300	509261576	1921	1921	1921	1921	9337
153	20230912	180200	509261576	1921	1921	1921	1921	0
154	20230912	180100	509261576	1921	1921	1921	1921	0
155	20230912	180000	509261576	1921	1921	1921	1921	0
156	20230912	175900	509261576	1921	1921	1921	1921	0
157	20230912	175800	509261576	1921	1921	1921	1921	0
158	20230912	175700	509261576	1921	1921	1921	1921	0
159	20230912	175600	509261576	1921	1921	1921	1921	0
160	20230912	175500	509261576	1921	1921	1921	1921	0
161	20230912	175400	509261576	1921	1921	1921	1921	0
162	20230912	175300	509261576	1921	1921	1921	1921	0
163	20230912	175200	509261576	1921	1921	1921	1921	0
164	20230912	175100	509261576	1921	1921	1921	1921	0
165	20230912	175000	509261576	1921	1921	1921	1921	0
166	20230912	174900	509261576	1921	1921	1921	1921	0
167	20230912	174800	509261576	1921	1921	1921	1921	0
168	20230912	174700	509261576	1921	1921	1921	1921	0
169	20230912	174600	509261576	1921	1921	1921	1921	0
170	20230912	174500	509261576	1921	1921	1921	1921	0
171	20230912	174400	509261576	1921	1921	1921	1921	0
172	20230912	174300	509261576	1921	1921	1921	1921	0
173	20230912	174200	509261576	1921	1921	1921	1921	0
174	20230912	174100	509261576	1921	1921	1921	1921	0
175	20230912	174000	509261576	1921	1921	1921	1921	0
176	20230912	173900	509261576	1921	1921	1921	1921	0
177	20230912	173800	509261576	1921	1921	1921	1921	0
178	20230912	173700	509261576	1921	1921	1921	1921	0
179	20230912	173600	509261576	1921	1921	1921	1921	0
180	20230912	173500	509261576	1921	1921	1921	1921	0
181	20230912	173400	509261576	1921	1921	1921	1921	0
182	20230912	173300	509261576	1921	1921	1921	1921	9337
183	20230912	173200	509261576	1921	1921	1921	1921	0
184	20230912	173100	509261576	1921	1921	1921	1921	0
185	20230912	173000	509261576	1921	1921	1921	1921	0
186	20230912	172900	509261576	1921	1921	1921	1921	0
187	20230912	172800	509261576	1921	1921	1921	1921	0
188	20230912	172700	509261576	1921	1921	1921	1921	0
189	20230912	172600	509261576	1921	1921	1921	1921	0
190	20230912	172500	509261576	1921	1921	1921	1921	0
191	20230912	172400	509261576	1921	1921	1921	1921	0
192	20230912	172300	509261576	1921	1921	1921	1921	0
193	20230912	172200	509261576	1921	1921	1921	1921	0
194	20230912	172100	509261576	1921	1921	1921	1921	0
195	20230912	172000	509261576	1921	1921	1921	1921	0
196	20230912	171900	509261576	1921	1921	1921	1921	0
197	20230912	171800	509261576	1921	1921	1921	1921	0
198	20230912	171700	509261576	1921	1921	1921	1921	0
199	20230912	171600	509261576	1921	1921	1921	1921	0
200	20230912	171500	509261576	1921	1921	1921	1921	0
201	20230912	171400	509261576	1921	1921	1921	1921	0
202	20230912	171300	509261576	1921	1921	1921	1921	0
203	20230912	171200	509261576	1921	1921	1921	1921	0
204	20230912	171100	509261576	1921	1921	1921	1921	0
205	20230912	171000	509261576	1921	1921	1921	1921	0
206	20230912	170900	509261576	1921	1921	1921	1921	0
207	20230912	170800	509261576	1921	1921	1921	1921	0
208	20230912	170700	509261576	1921	1921	1921	1921	0
209	20230912	170600	509261576	1921	1921	1921	1921	0
210	20230912	170500	509261576	1921	1921	1921	1921	0
211	20230912	170400	509261576	1921	1921	1921	1921	0
212	20230912	170300	509261576	1921	1921	1921	1921	9337
213	20230912	170200	509261576	1921	1921	1921	1921	0
214	20230912	170100	509261576	1921	1921	1921	1921	0
215	20230912	170000	509261576	1921	1921	1921	1921	0
216	20230912	165900	509261576	1921	1921	1921	1921	0
217	20230912	165800	509261576	1921	1921	1921	1921	0
218	20230912	165700	509261576	1921	1921	1921	1921	0
219	20230912	165600	509261576	1921	1921	1921	1921	0
220	20230912	165500	509261576	1921	1921	1921	1921	0
221	20230912	165400	509261576	1921	1921	1921	1921	0
222	20230912	165300	509261576	1921	1921	1921	1921	0
223	20230912	165200	509261576	1921	1921	1921	1921	0
224	20230912	165100	509261576	1921	1921	1921	1921	0
225	20230912	165000	509261576	1921	1921	1921	1921	0
226	20230912	164900	509261576	1921	1921	1921	1921	0
227	20230912	164800	509261576	1921	1921	1921	1921	0
228	20230912	164700	509261576	1921	1921	1921	1921	0
229	20230912	164600	509261576	1921	1921	1921	1921	0
230	20230912	164500	509261576	1921	1921	1921	1921	0
231	20230912	164400	509261576	1921	1921	1921	1921	0
232	20230912	164300	509261576	1921	1921	1921	1921	0
233	20230912	164200	509261576	1921	1921	1921	1921	0
234	20230912	164100	509261576	1921	1921	1921	1921	0
235	20230912	164000	509261576	1921	1921	1921	1921	0
236	20230912	163900	509261576	1921	1921	1921	1921	0
237	20230912	163800	509261576	1921	1921	1921	1921	0
238	20230912	163700	509261576	1921	1921	1921	1921	0
239	20230912	163600	509261576	1921	1921	1921	1921	0
240	20230912	163500	509261576	1921	1921	1921	1921	0
241	20230912	163400	509261576	1921	1921	1921	1921	0
242	20230912	163300	509261576	1921	1921	1921	1921	9337
243	20230912	163200	509261576	1921	1921	1921	1921	0
244	20230912	163100	509261576	1921	1921	1921	1921	0
245	20230912	163000	509261576	1921	1921	1921	1921	0
246	20230912	162900	509261576	1921	1921	1921	1921	0
247	20230912	162800	509261576	1921	1921	1921	1921	0
248	20230912	162700	509261576	1921	1921	1921	1921	0
249	20230912	162600	509261576	1921	1921	1921	1921	0
250	20230912	162500	509261576	1921	1921	1921	1921	0
251	20230912	162400	509261576	1921	1921	1921	1921	0
252	20230912	162300	509261576	1921	1921	1921	1921	0
253	20230912	162200	509261576	1921	1921	1921	1921	0
254	20230912	162100	509261576	1921	1921	1921	1921	0
255	20230912	162000	509261576	1921	1921	1921	1921	0
256	20230912	161900	509261576	1921	1921	1921	1921	0
257	20230912	161800	509261576	1921	1921	1921	1921	0
258	20230912	161700	509261576	1921	1921	1921	1921	0
259	20230912	161600	509261576	1921	1921	1921	1921	0
260	20230912	161500	509261576	1921	1921	1921	1921	0
261	20230912	161400	509261576	1921	1921	1921	1921	0
262	20230912	161300	509261576	1921	1921	1921	1921	0
263	20230912	161200	509261576	1921	1921	1921	1921	0
264	20230912	161100	509261576	1921	1921	1921	1921	0
265	20230912	161000	509261576	1921	1921	1921	1921	0
266	20230912	160900	509261576	1921	1921	1921	1921	0
267	20230912	160800	509261576	1921	1921	1921	1921	0
268	20230912	160700	509261576	1921	1921	1921	1921	0
269	20230912	160600	509261576	1921	1921	1921	1921	0
270	20230912	160500	509261576	1921	1921	1921	1921	0
271	20230912	160400	509261576	1921	1921	1921	1921	0
272	20230912	160300	509261576	1921	1921	1921	1921	9337
273	20230912	160200	509261576	1921	1921	1921	1921	0
274	20230912	160100	509261576	1921	1921	1921	1921	0
275	20230912	160000	509261576	1921	1921	1921	1921	0
276	20230912	155900	509261576	1921	1921	1921	1921	0
277	20230912	155800	509261576	1921	1921	1921	1921	0
278	20230912	155700	509261576	1921	1921	1921	1921	0
279	20230912	155600	509261576	1921	1921	1921	1921	0
280	20230912	155500	509261576	1921	1921	1921	1921	0
281	20230912	155400	509261576	1921	1921	1921	1921	0
282	20230912	155300	509261576	1921	1921	1921	1921	0
283	20230912	155200	509261576	1921	1921	1921	1921	0
284	20230912	155100	509261576	1921	1921	1921	1921	0
285	20230912	155000	509261576	1921	1921	1921	1921	0
286	20230912	154900	509261576	1921	1921	1921	1921	0
287	20230912	154800	509261576	1921	1921	1921	1921	0
288	20230912	154700	509261576	1921	1921	1921	1921	0
289	20230912	154600	509261576	1921	1921	1921	1921	0
290	20230912	154500	509261576	1921	1921	1921	1921	0
291	20230912	154400	509261576	1921	1921	1921	1921	0
292	20230912	154300	509261576	1921	1921	1921	1921	0
293	20230912	154200	509261576	1921	1921	1921	1921	0
294	20230912	154100	509261576	1921	1921	1921	1921	0
295	20230912	154000	509261576	1921	1921	1921	1921	0
296	20230912	153900	509261576	1921	1921	1921	1921	0
297	20230912	153800	509261576	1921	1921	1921	1921	0
298	20230912	153700	509261576	1921	1921	1921	1921	0
299	20230912	153600	509261576	1921	1921	1921	1921	0
300	20230912	153500	509261576	1921	1921	1921	1921	0
301	20230912	153400	509261576	1921	1921	1921	1921	0
302	20230912	153300	509261576	1921	1921	1921	1921	9337
303	20230912	153200	509261576	1921	1921	1921	1921	0
304	20230912	153100	509261576	1921	1921	1921	1921	0
305	20230912	153000	509261576	1921	1921	1921	1921	9337
306	20230912	152900	491325199	1937	1937	1937	1937	0
307	20230912	152800	491325199	1937	1937	1937	1937	0
308	20230912	152700	491325199	1937	1937	1937	1937	0
309	20230912	152600	491325199	1937	1937	1937	1937	0
310	20230912	152500	491325199	1937	1937	1937	1937	0
311	20230912	152400	491325199	1937	1937	1937	1937	0
312	20230912	152300	491325199	1937	1937	1937	1937	0
313	20230912	152200	491325199	1937	1937	1937	1937	0
314	20230912	152100	491325199	1937	1937	1937	1937	0
315	20230912	152000	491325199	1937	1937	1937	1937	0
316	20230912	151900	491325199	1937	1930	1937	1928	66
317	20230912	151800	491197858	1937	1935	1937	1935	4
318	20230912	151700	491190114	1937	1935	1937	1935	6
319	20230912	151600	491178499	1937	1937	1937	1937	0
320	20230912	151500	491178499	1937	1933	1937	1933	15
321	20230912	151400	491149468	1936	1933	1937	1933	13
322	20230912	151300	491124315	1930	1934	1937	1930	12
323	20230912	151200	491101103	1937	1926	1937	1926	2020
324	20230912	151100	487210413	1936	1933	1936	1932	9
325	20230912	151000	487193005	1926	1930	1937	1923	210
326	20230912	150900	486788972	1938	1938	1938	1938	0
327	20230912	150800	486788972	1938	1930	1938	1930	6
328	20230912	150700	486777358	1938	1938	1938	1938	0
329	20230912	150600	486777358	1938	1936	1938	1930	517
330	20230912	150500	485775423	1939	1939	1939	1939	0
331	20230912	150400	485775423	1939	1939	1939	1939	50
332	20230912	150300	485678473	1939	1939	1939	1939	0
333	20230912	150200	485678473	1939	1937	1939	1936	7
334	20230912	150100	485664911	1939	1934	1939	1934	6
335	20230912	150000	485653292	1939	1931	1939	1931	1002
336	20230912	145900	483716309	1934	1930	1934	1923	4905
337	20230912	145800	474274246	1939	1939	1939	1939	0
338	20230912	145700	474274246	1939	1930	1939	1930	141
339	20230912	145600	474001820	1940	1938	1940	1938	3
340	20230912	145500	473996003	1940	1935	1940	1935	76
341	20230912	145400	473848934	1940	1940	1940	1940	0
342	20230912	145300	473848934	1940	1936	1940	1936	8
343	20230912	145200	473833429	1935	1934	1935	1934	2000
344	20230912	145100	469963466	1935	1934	1935	1934	1000
345	20230912	145000	468028502	1935	1933	1939	1933	1009
346	20230912	144900	466076081	1935	1935	1935	1935	0
347	20230912	144800	466076081	1935	1933	1935	1933	4
348	20230912	144700	466068346	1935	1935	1935	1935	0
349	20230912	144600	466068346	1935	1935	1935	1935	0
350	20230912	144500	466068346	1935	1926	1935	1925	54
351	20230912	144400	465964368	1935	1935	1935	1935	0
352	20230912	144300	465964368	1935	1926	1935	1924	247
353	20230912	144200	465488889	1935	1935	1935	1935	0
354	20230912	144100	465488889	1935	1935	1935	1935	0
355	20230912	144000	465488889	1935	1935	1935	1935	2
356	20230912	143900	465485019	1926	1926	1926	1926	1
357	20230912	143800	465483093	1934	1930	1935	1929	1056
358	20230912	143700	463440865	1930	1930	1930	1930	55
359	20230912	143600	463334715	1935	1930	1935	1930	26
360	20230912	143500	463284480	1939	1928	1939	1924	7133
361	20230912	143400	449548395	1928	1930	1930	1928	2167
362	20230912	143300	445368327	1933	1933	1933	1933	12
363	20230912	143200	445345131	1930	1930	1930	1930	3
364	20230912	143100	445339341	1933	1931	1933	1930	22
365	20230912	143000	445296848	1930	1930	1930	1930	58
366	20230912	142900	445184908	1930	1933	1933	1930	213
367	20230912	142800	444773215	1930	1933	1933	1930	140
368	20230912	142700	444502715	1938	1938	1938	1938	0
369	20230912	142600	444502715	1938	1933	1938	1929	1003
370	20230912	142500	442567765	1938	1931	1938	1931	4
371	20230912	142400	442560027	1929	1939	1939	1929	2598
372	20230912	142300	437540626	1939	1939	1939	1939	0
373	20230912	142200	437540626	1939	1939	1939	1939	0
374	20230912	142100	437540626	1939	1939	1939	1939	0
375	20230912	142000	437540626	1939	1939	1939	1939	0
376	20230912	141900	437540626	1939	1939	1939	1939	6
377	20230912	141800	437528992	1940	1940	1940	1940	1
378	20230912	141700	437527052	1938	1938	1938	1938	38
379	20230912	141600	437453408	1941	1941	1941	1941	0
380	20230912	141500	437453408	1941	1941	1941	1941	0
381	20230912	141400	437453408	1941	1941	1941	1941	1
382	20230912	141300	437451467	1942	1942	1942	1942	0
383	20230912	141200	437451467	1942	1942	1942	1942	0
384	20230912	141100	437451467	1942	1942	1942	1942	0
385	20230912	141000	437451467	1942	1942	1942	1942	0
386	20230912	140900	437451467	1942	1942	1942	1942	0
387	20230912	140800	437451467	1942	1942	1942	1942	5
388	20230912	140700	437441757	1942	1939	1942	1939	5
389	20230912	140600	437432056	1940	1929	1940	1929	56
390	20230912	140500	437323430	1943	1943	1943	1943	0
391	20230912	140400	437323430	1943	1943	1943	1943	0
392	20230912	140300	437323430	1943	1943	1943	1943	0
393	20230912	140200	437323430	1943	1943	1943	1943	0
394	20230912	140100	437323430	1943	1934	1943	1934	95
395	20230912	140000	437139682	1934	1931	1934	1927	31
396	20230912	135900	437079886	1931	1944	1944	1931	2678
397	20230912	135800	431876427	1938	1943	1943	1934	468
398	20230912	135700	430969392	1944	1944	1944	1944	1
399	20230912	135600	430967448	1942	1942	1942	1942	4
400	20230912	135500	430959680	1945	1945	1945	1945	301
401	20230912	135400	430374235	1945	1945	1945	1945	0
402	20230912	135300	430374235	1945	1945	1945	1945	0
403	20230912	135200	430374235	1945	1945	1945	1945	0
404	20230912	135100	430374235	1945	1945	1945	1945	1
405	20230912	135000	430372290	1947	1947	1947	1947	0
406	20230912	134900	430372290	1947	1939	1947	1939	21
407	20230912	134800	430331537	1939	1946	1946	1939	4830
408	20230912	134700	420956615	1947	1948	1948	1947	152
409	20230912	134600	420660670	1949	1949	1949	1949	2
410	20230912	134500	420656772	1950	1948	1950	1948	56
411	20230912	134400	420547616	1946	1950	1950	1946	3
412	20230912	134300	420541773	1946	1947	1947	1946	2
413	20230912	134200	420537880	1950	1947	1951	1941	5289
414	20230912	134100	410266452	1951	1950	1951	1950	3
415	20230912	134000	410260600	1948	1950	1953	1948	20
416	20230912	133900	410221568	1953	1952	1953	1952	743
417	20230912	133800	408770874	1950	1947	1950	1947	791
418	20230912	133700	407229388	1948	1946	1948	1946	68
419	20230912	133600	407097056	1948	1948	1950	1946	1714
420	20230912	133500	403758185	1949	1946	1950	1946	105
421	20230912	133400	403553574	1950	1947	1950	1946	2404
422	20230912	133300	398872607	1947	1947	1947	1946	215
423	20230912	133200	398454102	1948	1949	1949	1948	214
424	20230912	133100	398037229	1950	1951	1951	1949	2008
425	20230912	133000	394122642	1952	1950	1952	1950	50
426	20230912	132900	394025136	1951	1953	1953	1951	21
427	20230912	132800	393984127	1953	1950	1954	1950	2386
428	20230912	132700	389331358	1956	1953	1956	1951	4495
429	20230912	132600	380559627	1956	1956	1956	1953	1725
430	20230912	132500	377185684	1957	1957	1957	1957	1
431	20230912	132400	377183727	1958	1958	1958	1958	10
432	20230912	132300	377164147	1958	1957	1958	1957	2
433	20230912	132200	377160232	1957	1957	1957	1957	1
434	20230912	132100	377158275	1958	1958	1958	1958	0
435	20230912	132000	377158275	1958	1958	1958	1958	0
436	20230912	131900	377158275	1958	1958	1958	1958	2
437	20230912	131800	377154359	1954	1957	1957	1954	3
438	20230912	131700	377148491	1955	1955	1955	1955	2
439	20230912	131600	377144581	1957	1957	1957	1957	2
440	20230912	131500	377140667	1958	1958	1958	1953	5020
441	20230912	131400	367331550	1960	1960	1960	1960	100
442	20230912	131300	367135550	1960	1959	1960	1959	11
443	20230912	131200	367114000	1960	1959	1960	1959	6
444	20230912	131100	367102241	1960	1960	1960	1960	0
445	20230912	131000	367102241	1960	1959	1960	1959	11
446	20230912	130900	367080684	1956	1959	1959	1956	2987
447	20230912	130800	361235222	1959	1959	1959	1958	198
448	20230912	130700	360847502	1958	1958	1958	1958	455
449	20230912	130600	359956612	1959	1958	1959	1958	81
450	20230912	130500	359798012	1958	1956	1958	1956	822
451	20230912	130400	358190136	1956	1957	1959	1956	70
452	20230912	130300	358053020	1956	1957	1957	1956	263
453	20230912	130200	357538381	1960	1958	1960	1958	116
454	20230912	130100	357311227	1960	1960	1960	1959	126
455	20230912	130000	357064377	1960	1958	1960	1958	2498
456	20230912	125900	352170247	1958	1955	1960	1953	6187
457	20230912	125800	340055270	1955	1950	1955	1950	6540
458	20230912	125700	327286974	1950	1949	1951	1949	10709
459	20230912	125600	306403153	1949	1942	1949	1942	12376
460	20230912	125500	282342183	1941	1938	1941	1938	5252
461	20230912	125400	272151527	1938	1938	1938	1938	0
462	20230912	125300	272151527	1938	1937	1938	1937	685
463	20230912	125200	270824671	1937	1937	1937	1937	155
464	20230912	125100	270524436	1937	1937	1937	1937	0
465	20230912	125000	270524436	1937	1935	1937	1935	2375
466	20230912	124900	265927834	1935	1935	1935	1935	0
467	20230912	124800	265927834	1935	1934	1935	1934	229
468	20230912	124700	265484908	1934	1934	1934	1934	8517
469	20230912	124600	249013030	1933	1933	1933	1933	533
470	20230912	124500	247982741	1933	1933	1933	1933	0
471	20230912	124400	247982741	1933	1933	1933	1933	0
472	20230912	124300	247982741	1933	1933	1933	1933	0
473	20230912	124200	247982741	1933	1933	1933	1933	0
474	20230912	124100	247982741	1933	1933	1933	1933	0
475	20230912	124000	247982741	1933	1930	1933	1930	1535
476	20230912	123900	245017586	1933	1933	1933	1933	0
477	20230912	123800	245017586	1933	1933	1933	1933	0
478	20230912	123700	245017586	1933	1933	1933	1933	0
479	20230912	123600	245017586	1933	1929	1933	1928	9
480	20230912	123500	245000227	1930	1929	1930	1929	27
481	20230912	123400	244948143	1929	1929	1929	1929	1708
482	20230912	123300	241653411	1934	1934	1934	1934	31
483	20230912	123200	241593457	1934	1934	1934	1934	0
484	20230912	123100	241593457	1934	1934	1934	1934	0
485	20230912	123000	241593457	1934	1934	1934	1934	0
486	20230912	122900	241593457	1934	1934	1934	1934	0
487	20230912	122800	241593457	1934	1934	1934	1934	0
488	20230912	122700	241593457	1934	1934	1934	1934	0
489	20230912	122600	241593457	1934	1934	1934	1934	0
490	20230912	122500	241593457	1934	1928	1934	1928	70
491	20230912	122400	241458480	1934	1934	1934	1934	1
492	20230912	122300	241456546	1929	1929	1929	1929	1739
493	20230912	122200	238102015	1934	1934	1934	1934	0
494	20230912	122100	238102015	1934	1934	1934	1934	0
495	20230912	122000	238102015	1934	1930	1934	1929	33
496	20230912	121900	238038326	1934	1927	1934	1927	3616
497	20230912	121800	231070280	1934	1934	1934	1934	0
498	20230912	121700	231070280	1934	1934	1934	1934	0
499	20230912	121600	231070280	1934	1934	1934	1934	0
500	20230912	121500	231070280	1934	1934	1934	1934	0
501	20230912	121400	231070280	1934	1934	1934	1934	1551
502	20230912	121300	228070646	1935	1935	1935	1935	0
503	20230912	121200	228070646	1935	1927	1935	1927	39
504	20230912	121100	227995449	1927	1931	1935	1927	527
505	20230912	121000	226978374	1932	1932	1932	1932	2
506	20230912	120900	226974510	1935	1935	1935	1935	51
507	20230912	120800	226875825	1935	1935	1935	1935	1
508	20230912	120700	226873890	1931	1931	1931	1931	500
509	20230912	120600	225908390	1935	1931	1935	1931	3
510	20230912	120500	225902593	1935	1932	1935	1932	1030
511	20230912	120400	223912627	1935	1935	1935	1935	0
512	20230912	120300	223912627	1935	1935	1935	1935	0
513	20230912	120200	223912627	1935	1935	1935	1935	1
514	20230912	120100	223910692	1935	1935	1935	1935	0
515	20230912	120000	223910692	1935	1935	1935	1935	0
516	20230912	115900	223910692	1935	1934	1935	1934	10
517	20230912	115800	223891347	1932	1932	1932	1932	5
518	20230912	115700	223881687	1935	1935	1935	1935	0
519	20230912	115600	223881687	1935	1935	1935	1935	0
520	20230912	115500	223881687	1935	1935	1935	1935	0
521	20230912	115400	223881687	1935	1934	1935	1934	25
522	20230912	115300	223833335	1934	1934	1934	1934	0
523	20230912	115200	223833335	1934	1934	1934	1934	27
524	20230912	115100	223781117	1934	1934	1934	1934	0
525	20230912	115000	223781117	1934	1934	1934	1934	977
526	20230912	114900	221891599	1934	1934	1934	1934	0
527	20230912	114800	221891599	1934	1934	1934	1934	0
528	20230912	114700	221891599	1934	1934	1934	1934	11
529	20230912	114600	221870325	1933	1933	1933	1933	248
530	20230912	114500	221390941	1933	1933	1933	1933	0
531	20230912	114400	221390941	1933	1933	1933	1933	0
532	20230912	114300	221390941	1933	1933	1933	1933	0
533	20230912	114200	221390941	1933	1933	1933	1933	0
534	20230912	114100	221390941	1933	1931	1933	1931	1761
535	20230912	114000	217987006	1933	1933	1933	1933	0
536	20230912	113900	217987006	1933	1933	1933	1933	0
537	20230912	113800	217987006	1933	1933	1933	1933	0
538	20230912	113700	217987006	1933	1930	1933	1930	1670
539	20230912	113600	214763897	1931	1928	1933	1928	1768
540	20230912	113500	211349858	1928	1928	1928	1928	18
541	20230912	113400	211315154	1930	1930	1930	1930	500
542	20230912	113300	210350154	1932	1932	1932	1932	1
543	20230912	113200	210348222	1932	1932	1932	1932	0
544	20230912	113100	210348222	1932	1932	1932	1932	0
545	20230912	113000	210348222	1932	1932	1932	1932	2
546	20230912	112900	210344358	1932	1932	1932	1932	0
547	20230912	112800	210344358	1932	1932	1932	1932	0
548	20230912	112700	210344358	1932	1932	1932	1932	200
549	20230912	112600	209957958	1932	1932	1932	1932	0
550	20230912	112500	209957958	1932	1932	1932	1932	500
551	20230912	112400	208991958	1932	1932	1932	1932	0
552	20230912	112300	208991958	1932	1932	1932	1932	0
553	20230912	112200	208991958	1932	1932	1932	1928	27
554	20230912	112100	208939882	1932	1932	1932	1932	2
555	20230912	112000	208936018	1932	1932	1932	1932	0
556	20230912	111900	208936018	1932	1932	1932	1932	0
557	20230912	111800	208936018	1932	1932	1932	1928	21
558	20230912	111700	208895470	1932	1932	1932	1932	0
559	20230912	111600	208895470	1932	1932	1932	1932	0
560	20230912	111500	208895470	1932	1931	1932	1931	5
561	20230912	111400	208885813	1932	1928	1932	1928	20
562	20230912	111300	208847211	1925	1927	1927	1925	3064
563	20230912	111200	202946313	1928	1928	1928	1928	0
564	20230912	111100	202946313	1928	1931	1931	1928	7
565	20230912	111000	202932808	1928	1932	1932	1928	10
566	20230912	110900	202913516	1927	1930	1930	1927	2000
567	20230912	110800	199056770	1932	1932	1932	1932	22
568	20230912	110700	199014266	1932	1932	1932	1932	0
569	20230912	110600	199014266	1932	1932	1932	1932	3
570	20230912	110500	199008470	1932	1932	1932	1932	0
571	20230912	110400	199008470	1932	1930	1932	1930	103
572	20230912	110300	198809674	1933	1929	1933	1929	1422
573	20230912	110200	196060962	1929	1933	1933	1929	2120
574	20230912	110100	191969333	1933	1931	1933	1931	5
575	20230912	110000	191959674	1932	1932	1932	1932	0
576	20230912	105900	191959674	1932	1932	1932	1932	1182
577	20230912	105800	189676050	1932	1932	1932	1932	0
578	20230912	105700	189676050	1932	1932	1932	1932	0
579	20230912	105600	189676050	1932	1932	1932	1932	0
580	20230912	105500	189676050	1932	1932	1932	1932	54
581	20230912	105400	189571722	1932	1932	1932	1932	300
582	20230912	105300	188992122	1932	1932	1932	1932	0
583	20230912	105200	188992122	1932	1932	1932	1932	5
584	20230912	105100	188982462	1932	1927	1932	1927	433
585	20230912	105000	188148055	1927	1927	1927	1927	1075
586	20230912	104900	186076530	1927	1927	1927	1927	0
587	20230912	104800	186076530	1927	1927	1927	1927	0
588	20230912	104700	186076530	1927	1927	1927	1927	197
589	20230912	104600	185696911	1927	1927	1927	1927	0
590	20230912	104500	185696911	1927	1927	1927	1926	1628
591	20230912	104400	182560283	1928	1928	1928	1928	0
592	20230912	104300	182560283	1928	1928	1928	1928	3
593	20230912	104200	182554499	1932	1932	1932	1932	0
594	20230912	104100	182554499	1932	1932	1932	1932	2
595	20230912	104000	182550635	1927	1928	1928	1927	300
596	20230912	103900	181972479	1932	1932	1932	1932	0
597	20230912	103800	181972479	1932	1932	1932	1932	563
598	20230912	103700	180884763	1932	1932	1932	1932	990
599	20230912	103600	178972083	1932	1932	1932	1932	0
600	20230912	103500	178972083	1932	1927	1932	1927	160
601	20230912	103400	178663739	1928	1928	1928	1928	0
602	20230912	103300	178663739	1928	1928	1928	1928	5
603	20230912	103200	178654099	1925	1925	1925	1925	10
604	20230912	103100	178634849	1924	1926	1926	1924	843
605	20230912	103000	177011235	1926	1926	1926	1926	207
606	20230912	102900	176612553	1926	1927	1927	1926	216
607	20230912	102800	176196483	1927	1927	1927	1927	5
608	20230912	102700	176186848	1929	1929	1929	1929	0
609	20230912	102600	176186848	1929	1929	1929	1929	0
610	20230912	102500	176186848	1929	1928	1932	1926	211
611	20230912	102400	175780422	1932	1927	1932	1926	55
612	20230912	102300	175674337	1923	1926	1926	1923	4606
613	20230912	102200	166813353	1933	1934	1934	1926	40
614	20230912	102100	166736231	1924	1927	1934	1924	2773
615	20230912	102000	161394902	1935	1930	1935	1927	5704
616	20230912	101900	150399102	1930	1934	1934	1930	3112
617	20230912	101800	144391077	1935	1935	1935	1935	1007
618	20230912	101700	142442532	1935	1935	1935	1935	3
619	20230912	101600	142436727	1935	1935	1935	1935	3
620	20230912	101500	142430922	1935	1935	1935	1935	0
621	20230912	101400	142430922	1935	1936	1936	1935	179
622	20230912	101300	142084555	1935	1935	1935	1935	993
623	20230912	101200	140163100	1935	1934	1935	1934	1164
624	20230912	101100	137911913	1934	1934	1934	1934	40
625	20230912	101000	137834553	1934	1934	1934	1934	0
626	20230912	100900	137834553	1934	1934	1934	1934	1
627	20230912	100800	137832619	1932	1935	1936	1930	4473
628	20230912	100700	129197785	1932	1932	1932	1932	1000
629	20230912	100600	127265785	1937	1937	1937	1937	0
630	20230912	100500	127265785	1937	1937	1937	1937	0
631	20230912	100400	127265785	1937	1933	1937	1931	357
632	20230912	100300	126575646	1933	1933	1933	1933	1701
633	20230912	100200	123287613	1933	1933	1933	1933	1000
634	20230912	100100	121354613	1933	1933	1933	1933	787
635	20230912	100000	119833342	1933	1933	1933	1933	50
636	20230912	095900	119736692	1933	1933	1933	1933	171
637	20230912	095800	119406149	1933	1930	1933	1930	148
638	20230912	095700	119120126	1931	1936	1936	1930	3933
639	20230912	095600	111521989	1937	1937	1937	1937	2
640	20230912	095500	111518115	1938	1938	1938	1938	0
641	20230912	095400	111518115	1938	1938	1938	1938	4
642	20230912	095300	111510363	1938	1938	1938	1938	3
643	20230912	095200	111504549	1936	1938	1938	1936	2
644	20230912	095100	111500675	1937	1937	1937	1937	1
645	20230912	095000	111498738	1938	1939	1939	1938	2
646	20230912	094900	111494861	1941	1941	1941	1941	11
647	20230912	094800	111473510	1942	1936	1942	1936	964
648	20230912	094700	109601888	1937	1937	1940	1937	358
649	20230912	094600	108908433	1940	1940	1940	1940	4
650	20230912	094500	108900673	1938	1939	1940	1938	504
651	20230912	094400	107923916	1942	1939	1942	1938	497
652	20230912	094300	106960235	1942	1941	1942	1938	18
653	20230912	094200	106925295	1939	1940	1940	1939	114
654	20230912	094100	106704138	1939	1940	1940	1939	112
655	20230912	094000	106486859	1942	1940	1942	1940	569
656	20230912	093900	105382309	1940	1932	1940	1931	480
657	20230912	093800	104454836	1932	1941	1941	1931	20220
658	20230912	093700	65358999	1941	1941	1941	1941	10
659	20230912	093600	65339589	1941	1939	1941	1939	200
660	20230912	093500	64951651	1939	1941	1941	1939	40
661	20230912	093400	64874046	1941	1941	1941	1941	184
662	20230912	093300	64516902	1941	1941	1941	1941	1
663	20230912	093200	64514961	1942	1939	1942	1939	299
664	20230912	093100	63934911	1939	1939	1939	1939	12
665	20230912	093000	63911643	1940	1940	1940	1940	1
666	20230912	092900	63909703	1936	1941	1941	1936	1431
667	20230912	092800	61137726	1942	1943	1943	1942	2
668	20230912	092700	61133841	1938	1938	1938	1938	0
669	20230912	092600	61133841	1938	1943	1943	1938	3003
670	20230912	092500	55313689	1944	1942	1944	1942	1745
671	20230912	092400	51924897	1942	1943	1943	1942	488
672	20230912	092300	50976961	1943	1943	1943	1943	537
673	20230912	092200	49933570	1942	1942	1942	1941	197
674	20230912	092100	49550997	1942	1942	1942	1942	0
675	20230912	092000	49550997	1942	1941	1942	1941	20
676	20230912	091900	49512175	1940	1940	1940	1940	529
677	20230912	091800	48485915	1940	1937	1940	1935	4775
678	20230912	091700	39231716	1938	1939	1940	1938	1194
679	20230912	091600	36916646	1939	1939	1939	1939	1
680	20230912	091500	36914707	1939	1939	1939	1939	0
681	20230912	091400	36914707	1939	1938	1939	1938	22
682	20230912	091300	36872070	1933	1938	1938	1932	4511
683	20230912	091200	28151058	1938	1942	1942	1938	106
684	20230912	091100	27945485	1942	1941	1942	1939	533
685	20230912	091000	26911470	1942	1941	1942	1941	26
686	20230912	090900	26860979	1942	1940	1942	1939	1342
687	20230912	090800	24256448	1940	1941	1941	1940	980
688	20230912	090700	22354829	1942	1940	1942	1940	1939
689	20230912	090600	18591802	1940	1935	1940	1934	228
690	20230912	090500	18150465	1935	1937	1937	1935	1027
691	20230912	090400	16163205	1939	1940	1940	1939	1558
692	20230912	090300	13142186	1940	1939	1941	1939	917
693	20230912	090200	11363151	1939	1932	1939	1932	2464
694	20230912	090100	6602686	1933	1933	1933	1933	1037
695	20230912	090000	4598165	1940	1938	1940	1933	2292