KissMeData/008700/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	185000	255473389	1932	1932	1932	1932	9654
3	20230922	184900	255473389	1932	1932	1932	1932	0
4	20230922	184800	255473389	1932	1932	1932	1932	0
5	20230922	184700	255473389	1932	1932	1932	1932	0
6	20230922	184600	255473389	1932	1932	1932	1932	0
7	20230922	184500	255473389	1932	1932	1932	1932	0
8	20230922	184400	255473389	1932	1932	1932	1932	0
9	20230922	184300	255473389	1932	1932	1932	1932	0
10	20230922	184200	255473389	1932	1932	1932	1932	0
11	20230922	184100	255473389	1932	1932	1932	1932	0
12	20230922	184000	255473389	1932	1932	1932	1932	0
13	20230922	183900	255473389	1932	1932	1932	1932	0
14	20230922	183800	255473389	1932	1932	1932	1932	0
15	20230922	183700	255473389	1932	1932	1932	1932	0
16	20230922	183600	255473389	1932	1932	1932	1932	0
17	20230922	183500	255473389	1932	1932	1932	1932	0
18	20230922	183400	255473389	1932	1932	1932	1932	0
19	20230922	183300	255473389	1932	1932	1932	1932	0
20	20230922	183200	255473389	1932	1932	1932	1932	0
21	20230922	183100	255473389	1932	1932	1932	1932	0
22	20230922	183000	255473389	1932	1932	1932	1932	0
23	20230922	182900	255473389	1932	1932	1932	1932	0
24	20230922	182800	255473389	1932	1932	1932	1932	0
25	20230922	182700	255473389	1932	1932	1932	1932	0
26	20230922	182600	255473389	1932	1932	1932	1932	0
27	20230922	182500	255473389	1932	1932	1932	1932	0
28	20230922	182400	255473389	1932	1932	1932	1932	0
29	20230922	182300	255473389	1932	1932	1932	1932	0
30	20230922	182200	255473389	1932	1932	1932	1932	0
31	20230922	182100	255473389	1932	1932	1932	1932	0
32	20230922	182000	255473389	1932	1932	1932	1932	9654
33	20230922	181900	255473389	1932	1932	1932	1932	0
34	20230922	181800	255473389	1932	1932	1932	1932	0
35	20230922	181700	255473389	1932	1932	1932	1932	0
36	20230922	181600	255473389	1932	1932	1932	1932	0
37	20230922	181500	255473389	1932	1932	1932	1932	0
38	20230922	181400	255473389	1932	1932	1932	1932	0
39	20230922	181300	255473389	1932	1932	1932	1932	0
40	20230922	181200	255473389	1932	1932	1932	1932	0
41	20230922	181100	255473389	1932	1932	1932	1932	0
42	20230922	181000	255473389	1932	1932	1932	1932	0
43	20230922	180900	255473389	1932	1932	1932	1932	0
44	20230922	180800	255473389	1932	1932	1932	1932	0
45	20230922	180700	255473389	1932	1932	1932	1932	0
46	20230922	180600	255473389	1932	1932	1932	1932	0
47	20230922	180500	255473389	1932	1932	1932	1932	0
48	20230922	180400	255473389	1932	1932	1932	1932	0
49	20230922	180300	255473389	1932	1932	1932	1932	0
50	20230922	180200	255473389	1932	1932	1932	1932	0
51	20230922	180100	255473389	1932	1932	1932	1932	0
52	20230922	180000	255473389	1932	1932	1932	1932	0
53	20230922	175900	255473389	1932	1932	1932	1932	0
54	20230922	175800	255473389	1932	1932	1932	1932	0
55	20230922	175700	255473389	1932	1932	1932	1932	0
56	20230922	175600	255473389	1932	1932	1932	1932	0
57	20230922	175500	255473389	1932	1932	1932	1932	0
58	20230922	175400	255473389	1932	1932	1932	1932	0
59	20230922	175300	255473389	1932	1932	1932	1932	0
60	20230922	175200	255473389	1932	1932	1932	1932	0
61	20230922	175100	255473389	1932	1932	1932	1932	0
62	20230922	175000	255473389	1932	1932	1932	1932	9654
63	20230922	174900	255473389	1932	1932	1932	1932	0
64	20230922	174800	255473389	1932	1932	1932	1932	0
65	20230922	174700	255473389	1932	1932	1932	1932	0
66	20230922	174600	255473389	1932	1932	1932	1932	0
67	20230922	174500	255473389	1932	1932	1932	1932	0
68	20230922	174400	255473389	1932	1932	1932	1932	0
69	20230922	174300	255473389	1932	1932	1932	1932	0
70	20230922	174200	255473389	1932	1932	1932	1932	0
71	20230922	174100	255473389	1932	1932	1932	1932	0
72	20230922	174000	255473389	1932	1932	1932	1932	0
73	20230922	173900	255473389	1932	1932	1932	1932	0
74	20230922	173800	255473389	1932	1932	1932	1932	0
75	20230922	173700	255473389	1932	1932	1932	1932	0
76	20230922	173600	255473389	1932	1932	1932	1932	0
77	20230922	173500	255473389	1932	1932	1932	1932	0
78	20230922	173400	255473389	1932	1932	1932	1932	0
79	20230922	173300	255473389	1932	1932	1932	1932	0
80	20230922	173200	255473389	1932	1932	1932	1932	0
81	20230922	173100	255473389	1932	1932	1932	1932	0
82	20230922	173000	255473389	1932	1932	1932	1932	0
83	20230922	172900	255473389	1932	1932	1932	1932	0
84	20230922	172800	255473389	1932	1932	1932	1932	0
85	20230922	172700	255473389	1932	1932	1932	1932	0
86	20230922	172600	255473389	1932	1932	1932	1932	0
87	20230922	172500	255473389	1932	1932	1932	1932	0
88	20230922	172400	255473389	1932	1932	1932	1932	0
89	20230922	172300	255473389	1932	1932	1932	1932	0
90	20230922	172200	255473389	1932	1932	1932	1932	0
91	20230922	172100	255473389	1932	1932	1932	1932	0
92	20230922	172000	255473389	1932	1932	1932	1932	9654
93	20230922	171900	255473389	1932	1932	1932	1932	0
94	20230922	171800	255473389	1932	1932	1932	1932	0
95	20230922	171700	255473389	1932	1932	1932	1932	0
96	20230922	171600	255473389	1932	1932	1932	1932	0
97	20230922	171500	255473389	1932	1932	1932	1932	0
98	20230922	171400	255473389	1932	1932	1932	1932	0
99	20230922	171300	255473389	1932	1932	1932	1932	0
100	20230922	171200	255473389	1932	1932	1932	1932	0
101	20230922	171100	255473389	1932	1932	1932	1932	0
102	20230922	171000	255473389	1932	1932	1932	1932	0
103	20230922	170900	255473389	1932	1932	1932	1932	0
104	20230922	170800	255473389	1932	1932	1932	1932	0
105	20230922	170700	255473389	1932	1932	1932	1932	0
106	20230922	170600	255473389	1932	1932	1932	1932	0
107	20230922	170500	255473389	1932	1932	1932	1932	0
108	20230922	170400	255473389	1932	1932	1932	1932	0
109	20230922	170300	255473389	1932	1932	1932	1932	0
110	20230922	170200	255473389	1932	1932	1932	1932	0
111	20230922	170100	255473389	1932	1932	1932	1932	0
112	20230922	170000	255473389	1932	1932	1932	1932	0
113	20230922	165900	255473389	1932	1932	1932	1932	0
114	20230922	165800	255473389	1932	1932	1932	1932	0
115	20230922	165700	255473389	1932	1932	1932	1932	0
116	20230922	165600	255473389	1932	1932	1932	1932	0
117	20230922	165500	255473389	1932	1932	1932	1932	0
118	20230922	165400	255473389	1932	1932	1932	1932	0
119	20230922	165300	255473389	1932	1932	1932	1932	0
120	20230922	165200	255473389	1932	1932	1932	1932	0
121	20230922	165100	255473389	1932	1932	1932	1932	0
122	20230922	165000	255473389	1932	1932	1932	1932	9654
123	20230922	164900	255473389	1932	1932	1932	1932	0
124	20230922	164800	255473389	1932	1932	1932	1932	0
125	20230922	164700	255473389	1932	1932	1932	1932	0
126	20230922	164600	255473389	1932	1932	1932	1932	0
127	20230922	164500	255473389	1932	1932	1932	1932	0
128	20230922	164400	255473389	1932	1932	1932	1932	0
129	20230922	164300	255473389	1932	1932	1932	1932	0
130	20230922	164200	255473389	1932	1932	1932	1932	0
131	20230922	164100	255473389	1932	1932	1932	1932	0
132	20230922	164000	255473389	1932	1932	1932	1932	0
133	20230922	163900	255473389	1932	1932	1932	1932	0
134	20230922	163800	255473389	1932	1932	1932	1932	0
135	20230922	163700	255473389	1932	1932	1932	1932	0
136	20230922	163600	255473389	1932	1932	1932	1932	0
137	20230922	163500	255473389	1932	1932	1932	1932	0
138	20230922	163400	255473389	1932	1932	1932	1932	0
139	20230922	163300	255473389	1932	1932	1932	1932	0
140	20230922	163200	255473389	1932	1932	1932	1932	0
141	20230922	163100	255473389	1932	1932	1932	1932	0
142	20230922	163000	255473389	1932	1932	1932	1932	0
143	20230922	162900	255473389	1932	1932	1932	1932	0
144	20230922	162800	255473389	1932	1932	1932	1932	0
145	20230922	162700	255473389	1932	1932	1932	1932	0
146	20230922	162600	255473389	1932	1932	1932	1932	0
147	20230922	162500	255473389	1932	1932	1932	1932	0
148	20230922	162400	255473389	1932	1932	1932	1932	0
149	20230922	162300	255473389	1932	1932	1932	1932	0
150	20230922	162200	255473389	1932	1932	1932	1932	0
151	20230922	162100	255473389	1932	1932	1932	1932	0
152	20230922	162000	255473389	1932	1932	1932	1932	9654
153	20230922	161900	255473389	1932	1932	1932	1932	0
154	20230922	161800	255473389	1932	1932	1932	1932	0
155	20230922	161700	255473389	1932	1932	1932	1932	0
156	20230922	161600	255473389	1932	1932	1932	1932	0
157	20230922	161500	255473389	1932	1932	1932	1932	0
158	20230922	161400	255473389	1932	1932	1932	1932	0
159	20230922	161300	255473389	1932	1932	1932	1932	0
160	20230922	161200	255473389	1932	1932	1932	1932	0
161	20230922	161100	255473389	1932	1932	1932	1932	0
162	20230922	161000	255473389	1932	1932	1932	1932	0
163	20230922	160900	255473389	1932	1932	1932	1932	0
164	20230922	160800	255473389	1932	1932	1932	1932	0
165	20230922	160700	255473389	1932	1932	1932	1932	0
166	20230922	160600	255473389	1932	1932	1932	1932	0
167	20230922	160500	255473389	1932	1932	1932	1932	0
168	20230922	160400	255473389	1932	1932	1932	1932	0
169	20230922	160300	255473389	1932	1932	1932	1932	0
170	20230922	160200	255473389	1932	1932	1932	1932	0
171	20230922	160100	255473389	1932	1932	1932	1932	0
172	20230922	160000	255473389	1932	1932	1932	1932	0
173	20230922	155900	255473389	1932	1932	1932	1932	0
174	20230922	155800	255473389	1932	1932	1932	1932	0
175	20230922	155700	255473389	1932	1932	1932	1932	0
176	20230922	155600	255473389	1932	1932	1932	1932	0
177	20230922	155500	255473389	1932	1932	1932	1932	0
178	20230922	155400	255473389	1932	1932	1932	1932	0
179	20230922	155300	255473389	1932	1932	1932	1932	0
180	20230922	155200	255473389	1932	1932	1932	1932	0
181	20230922	155100	255473389	1932	1932	1932	1932	0
182	20230922	155000	255473389	1932	1932	1932	1932	9654
183	20230922	154900	255473389	1932	1932	1932	1932	0
184	20230922	154800	255473389	1932	1932	1932	1932	0
185	20230922	154700	255473389	1932	1932	1932	1932	0
186	20230922	154600	255473389	1932	1932	1932	1932	0
187	20230922	154500	255473389	1932	1932	1932	1932	0
188	20230922	154400	255473389	1932	1932	1932	1932	0
189	20230922	154300	255473389	1932	1932	1932	1932	0
190	20230922	154200	255473389	1932	1932	1932	1932	0
191	20230922	154100	255473389	1932	1932	1932	1932	0
192	20230922	154000	255473389	1932	1932	1932	1932	0
193	20230922	153900	255473389	1932	1932	1932	1932	0
194	20230922	153800	255473389	1932	1932	1932	1932	0
195	20230922	153700	255473389	1932	1932	1932	1932	0
196	20230922	153600	255473389	1932	1932	1932	1932	0
197	20230922	153500	255473389	1932	1932	1932	1932	0
198	20230922	153400	255473389	1932	1932	1932	1932	0
199	20230922	153300	255473389	1932	1932	1932	1932	0
200	20230922	153200	255473389	1932	1932	1932	1932	0
201	20230922	153100	255473389	1932	1932	1932	1932	0
202	20230922	153000	255473389	1932	1932	1932	1932	9654
203	20230922	152900	236821861	1934	1934	1934	1934	0
204	20230922	152800	236821861	1934	1934	1934	1934	0
205	20230922	152700	236821861	1934	1934	1934	1934	0
206	20230922	152600	236821861	1934	1934	1934	1934	0
207	20230922	152500	236821861	1934	1934	1934	1934	0
208	20230922	152400	236821861	1934	1934	1934	1934	0
209	20230922	152300	236821861	1934	1934	1934	1934	0
210	20230922	152200	236821861	1934	1934	1934	1934	0
211	20230922	152100	236821861	1934	1934	1934	1934	0
212	20230922	152000	236821861	1934	1934	1934	1934	0
213	20230922	151900	236821861	1934	1935	1935	1934	3062
214	20230922	151800	230899936	1934	1935	1935	1934	1016
215	20230922	151700	228934476	1935	1934	1935	1934	488
216	20230922	151600	227990681	1935	1935	1935	1934	30
217	20230922	151500	227932651	1935	1935	1935	1935	97
218	20230922	151400	227744956	1935	1935	1935	1935	2
219	20230922	151300	227741086	1935	1934	1935	1934	561
220	20230922	151200	226656011	1935	1934	1935	1934	201
221	20230922	151100	226267276	1935	1935	1935	1934	106
222	20230922	151000	226062168	1934	1934	1934	1934	0
223	20230922	150900	226062168	1934	1933	1935	1933	1052
224	20230922	150800	224028597	1934	1935	1935	1934	16
225	20230922	150700	223997652	1936	1936	1936	1933	2027
226	20230922	150600	220076407	1937	1936	1937	1936	3
227	20230922	150500	220070598	1935	1935	1936	1935	993
228	20230922	150400	218149141	1936	1936	1936	1936	201
229	20230922	150300	217760005	1935	1937	1937	1935	1368
230	20230922	150200	215111906	1937	1937	1937	1936	4321
231	20230922	150100	206744648	1937	1937	1937	1937	0
232	20230922	150000	206744648	1937	1937	1937	1936	6901
233	20230922	145900	193379411	1937	1937	1937	1936	232
234	20230922	145800	192930157	1938	1938	1938	1938	4
235	20230922	145700	192922405	1936	1937	1938	1936	188
236	20230922	145600	192558426	1938	1937	1938	1936	376
237	20230922	145500	191830436	1937	1937	1938	1937	2352
238	20230922	145400	187274611	1938	1939	1939	1937	620
239	20230922	145300	186073321	1939	1940	1940	1939	1301
240	20230922	145200	183550662	1940	1939	1940	1939	301
241	20230922	145100	182967022	1939	1940	1940	1939	1366
242	20230922	145000	180317982	1940	1940	1941	1940	147
243	20230922	144900	180032801	1941	1941	1941	1941	3
244	20230922	144800	180026978	1941	1941	1941	1941	1
245	20230922	144700	180025037	1940	1940	1940	1940	1
246	20230922	144600	180023097	1942	1942	1942	1942	0
247	20230922	144500	180023097	1942	1942	1942	1942	0
248	20230922	144400	180023097	1942	1942	1942	1942	0
249	20230922	144300	180023097	1942	1942	1942	1941	427
250	20230922	144200	179194285	1941	1941	1941	1941	79
251	20230922	144100	179040946	1943	1943	1943	1943	22
252	20230922	144000	178998200	1942	1943	1943	1942	2
253	20230922	143900	178994315	1943	1943	1943	1943	0
254	20230922	143800	178994315	1943	1940	1943	1939	448
255	20230922	143700	178125634	1943	1940	1943	1939	1241
256	20230922	143600	175719162	1944	1944	1944	1944	0
257	20230922	143500	175719162	1944	1944	1944	1944	0
258	20230922	143400	175719162	1944	1944	1944	1944	0
259	20230922	143300	175719162	1944	1944	1944	1944	0
260	20230922	143200	175719162	1944	1941	1944	1941	18
261	20230922	143100	175684221	1944	1943	1944	1943	2
262	20230922	143000	175680334	1944	1944	1944	1944	0
263	20230922	142900	175680334	1944	1944	1944	1944	0
264	20230922	142800	175680334	1944	1944	1944	1944	0
265	20230922	142700	175680334	1944	1940	1944	1939	1003
266	20230922	142600	173735501	1944	1944	1944	1944	0
267	20230922	142500	173735501	1944	1944	1944	1944	3
268	20230922	142400	173729669	1944	1944	1944	1944	10
269	20230922	142300	173710229	1945	1945	1945	1945	0
270	20230922	142200	173710229	1945	1945	1945	1945	0
271	20230922	142100	173710229	1945	1940	1945	1939	429
272	20230922	142000	172878317	1943	1943	1943	1943	0
273	20230922	141900	172878317	1943	1943	1943	1943	0
274	20230922	141800	172878317	1943	1943	1943	1943	1
275	20230922	141700	172876374	1939	1943	1943	1939	1221
276	20230922	141600	170507559	1943	1943	1943	1943	0
277	20230922	141500	170507559	1943	1943	1943	1943	0
278	20230922	141400	170507559	1943	1943	1943	1943	0
279	20230922	141300	170507559	1943	1943	1943	1943	2
280	20230922	141200	170503673	1943	1943	1943	1943	59
281	20230922	141100	170389036	1945	1945	1945	1945	1
282	20230922	141000	170387091	1946	1946	1946	1946	0
283	20230922	140900	170387091	1946	1946	1946	1946	0
284	20230922	140800	170387091	1946	1945	1946	1945	15
285	20230922	140700	170357915	1946	1946	1946	1946	0
286	20230922	140600	170357915	1946	1946	1946	1946	0
287	20230922	140500	170357915	1946	1946	1946	1946	5
288	20230922	140400	170348185	1946	1946	1946	1946	0
289	20230922	140300	170348185	1946	1946	1946	1946	0
290	20230922	140200	170348185	1946	1946	1946	1946	3
291	20230922	140100	170342347	1946	1946	1946	1946	0
292	20230922	140000	170342347	1946	1946	1946	1946	0
293	20230922	135900	170342347	1946	1946	1946	1946	0
294	20230922	135800	170342347	1946	1946	1946	1946	0
295	20230922	135700	170342347	1946	1946	1946	1946	0
296	20230922	135600	170342347	1946	1946	1946	1946	0
297	20230922	135500	170342347	1946	1945	1946	1940	1001
298	20230922	135400	168399103	1947	1947	1947	1947	71
299	20230922	135300	168260866	1947	1947	1947	1947	0
300	20230922	135200	168260866	1947	1947	1947	1947	1
301	20230922	135100	168258919	1944	1945	1945	1944	90
302	20230922	135000	168083958	1948	1948	1948	1948	0
303	20230922	134900	168083958	1948	1948	1948	1948	0
304	20230922	134800	168083958	1948	1945	1948	1944	105
305	20230922	134700	167879797	1948	1948	1948	1948	2
306	20230922	134600	167875901	1944	1944	1944	1944	0
307	20230922	134500	167875901	1944	1946	1946	1944	343
308	20230922	134400	167208955	1948	1948	1948	1948	0
309	20230922	134300	167208955	1948	1948	1948	1948	0
310	20230922	134200	167208955	1948	1948	1948	1948	0
311	20230922	134100	167208955	1948	1948	1948	1946	4
312	20230922	134000	167201165	1945	1946	1946	1945	1080
313	20230922	133900	165100557	1949	1949	1949	1949	0
314	20230922	133800	165100557	1949	1949	1949	1949	0
315	20230922	133700	165100557	1949	1949	1949	1949	0
316	20230922	133600	165100557	1949	1949	1949	1949	0
317	20230922	133500	165100557	1949	1949	1949	1949	0
318	20230922	133400	165100557	1949	1949	1949	1949	0
319	20230922	133300	165100557	1949	1949	1949	1949	1
320	20230922	133200	165098608	1946	1947	1947	1946	32
321	20230922	133100	165036327	1949	1949	1949	1949	0
322	20230922	133000	165036327	1949	1949	1949	1949	0
323	20230922	132900	165036327	1949	1949	1949	1949	0
324	20230922	132800	165036327	1949	1949	1949	1949	0
325	20230922	132700	165036327	1949	1949	1949	1949	0
326	20230922	132600	165036327	1949	1949	1949	1949	1000
327	20230922	132500	163087327	1949	1949	1949	1949	0
328	20230922	132400	163087327	1949	1949	1949	1949	1
329	20230922	132300	163085378	1947	1947	1947	1947	0
330	20230922	132200	163085378	1947	1947	1947	1947	391
331	20230922	132100	162324101	1949	1949	1949	1949	1
332	20230922	132000	162322152	1948	1949	1949	1948	22
333	20230922	131900	162279282	1948	1949	1949	1948	99
334	20230922	131800	162086387	1948	1949	1949	1948	47
335	20230922	131700	161994825	1949	1949	1949	1949	0
336	20230922	131600	161994825	1949	1949	1949	1949	0
337	20230922	131500	161994825	1949	1949	1949	1949	0
338	20230922	131400	161994825	1949	1949	1949	1949	0
339	20230922	131300	161994825	1949	1949	1949	1949	0
340	20230922	131200	161994825	1949	1949	1949	1949	0
341	20230922	131100	161994825	1949	1949	1949	1949	5
342	20230922	131000	161985080	1949	1949	1949	1949	15
343	20230922	130900	161955845	1949	1949	1949	1949	0
344	20230922	130800	161955845	1949	1949	1949	1949	1
345	20230922	130700	161953896	1949	1949	1949	1949	0
346	20230922	130600	161953896	1949	1949	1949	1949	0
347	20230922	130500	161953896	1949	1949	1949	1949	0
348	20230922	130400	161953896	1949	1949	1949	1949	0
349	20230922	130300	161953896	1949	1949	1949	1949	31
350	20230922	130200	161893477	1949	1949	1949	1949	1
351	20230922	130100	161891528	1949	1949	1949	1949	0
352	20230922	130000	161891528	1949	1948	1949	1948	84
353	20230922	125900	161727892	1948	1948	1948	1948	0
354	20230922	125800	161727892	1948	1947	1948	1947	29
355	20230922	125700	161671409	1949	1949	1949	1949	0
356	20230922	125600	161671409	1949	1949	1949	1949	0
357	20230922	125500	161671409	1949	1949	1949	1949	0
358	20230922	125400	161671409	1949	1949	1949	1949	0
359	20230922	125300	161671409	1949	1949	1949	1949	0
360	20230922	125200	161671409	1949	1949	1949	1949	1
361	20230922	125100	161669460	1950	1950	1950	1950	0
362	20230922	125000	161669460	1950	1950	1950	1950	0
363	20230922	124900	161669460	1950	1950	1950	1950	0
364	20230922	124800	161669460	1950	1950	1950	1950	0
365	20230922	124700	161669460	1950	1950	1950	1947	7
366	20230922	124600	161655813	1950	1950	1950	1950	0
367	20230922	124500	161655813	1950	1950	1950	1950	0
368	20230922	124400	161655813	1950	1949	1950	1949	1007
369	20230922	124300	159692168	1949	1950	1950	1949	310
370	20230922	124200	159087678	1950	1950	1950	1950	300
371	20230922	124100	158502678	1950	1950	1950	1950	0
372	20230922	124000	158502678	1950	1950	1950	1950	2
373	20230922	123900	158498778	1950	1950	1950	1950	0
374	20230922	123800	158498778	1950	1950	1950	1950	0
375	20230922	123700	158498778	1950	1950	1950	1950	22
376	20230922	123600	158455878	1950	1950	1950	1950	0
377	20230922	123500	158455878	1950	1949	1950	1949	18
378	20230922	123400	158420785	1950	1950	1950	1950	10
379	20230922	123300	158401285	1950	1950	1950	1950	0
380	20230922	123200	158401285	1950	1950	1950	1950	0
381	20230922	123100	158401285	1950	1950	1950	1950	5
382	20230922	123000	158391535	1950	1950	1950	1950	789
383	20230922	122900	156852985	1950	1950	1950	1950	501
384	20230922	122800	155876035	1950	1950	1950	1950	0
385	20230922	122700	155876035	1950	1950	1950	1950	0
386	20230922	122600	155876035	1950	1948	1950	1940	1002
387	20230922	122500	153930930	1951	1951	1951	1950	3
388	20230922	122400	153925078	1951	1951	1951	1951	0
389	20230922	122300	153925078	1951	1951	1951	1951	0
390	20230922	122200	153925078	1951	1951	1951	1951	0
391	20230922	122100	153925078	1951	1950	1951	1950	91
392	20230922	122000	153747627	1950	1950	1950	1950	0
393	20230922	121900	153747627	1950	1950	1950	1950	0
394	20230922	121800	153747627	1950	1950	1950	1950	0
395	20230922	121700	153747627	1950	1950	1950	1950	10
396	20230922	121600	153728127	1953	1953	1953	1953	0
397	20230922	121500	153728127	1953	1953	1953	1953	0
398	20230922	121400	153728127	1953	1946	1953	1946	219
399	20230922	121300	153301936	1946	1946	1946	1946	2
400	20230922	121200	153298044	1948	1948	1948	1948	0
401	20230922	121100	153298044	1948	1948	1948	1948	2
402	20230922	121000	153294148	1955	1954	1955	1954	8
403	20230922	120900	153278515	1948	1948	1948	1948	0
404	20230922	120800	153278515	1948	1948	1948	1948	8
405	20230922	120700	153262931	1955	1955	1955	1955	0
406	20230922	120600	153262931	1955	1955	1955	1955	10
407	20230922	120500	153243381	1955	1955	1955	1955	42
408	20230922	120400	153161271	1956	1956	1956	1956	0
409	20230922	120300	153161271	1956	1956	1956	1956	0
410	20230922	120200	153161271	1956	1956	1956	1956	259
411	20230922	120100	152654667	1956	1944	1956	1944	453
412	20230922	120000	151768612	1956	1955	1956	1955	56
413	20230922	115900	151659131	1952	1952	1952	1952	0
414	20230922	115800	151659131	1952	1952	1952	1952	155
415	20230922	115700	151356571	1952	1949	1952	1949	5
416	20230922	115600	151346820	1952	1939	1952	1939	20007
417	20230922	115500	112384876	1939	1939	1939	1939	0
418	20230922	115400	112384876	1939	1939	1939	1939	0
419	20230922	115300	112384876	1939	1939	1939	1939	109
420	20230922	115200	112173525	1941	1941	1941	1940	51
421	20230922	115100	112074545	1940	1941	1941	1940	55
422	20230922	115000	111967825	1940	1940	1940	1940	0
423	20230922	114900	111967825	1940	1940	1940	1940	35
424	20230922	114800	111899925	1941	1941	1941	1941	0
425	20230922	114700	111899925	1941	1941	1941	1941	0
426	20230922	114600	111899925	1941	1941	1941	1941	100
427	20230922	114500	111705825	1941	1941	1941	1941	0
428	20230922	114400	111705825	1941	1941	1941	1941	0
429	20230922	114300	111705825	1941	1941	1941	1940	261
430	20230922	114200	111199225	1939	1939	1939	1939	0
431	20230922	114100	111199225	1939	1939	1939	1939	0
432	20230922	114000	111199225	1939	1939	1939	1939	0
433	20230922	113900	111199225	1939	1939	1939	1938	40
434	20230922	113800	111121682	1941	1941	1941	1941	0
435	20230922	113700	111121682	1941	1941	1941	1941	0
436	20230922	113600	111121682	1941	1941	1941	1939	7
437	20230922	113500	111108097	1940	1940	1940	1940	1
438	20230922	113400	111106157	1938	1940	1940	1938	200
439	20230922	113300	110718373	1941	1941	1941	1941	0
440	20230922	113200	110718373	1941	1941	1941	1941	0
441	20230922	113100	110718373	1941	1941	1941	1941	0
442	20230922	113000	110718373	1941	1941	1941	1941	3
443	20230922	112900	110712550	1938	1940	1940	1938	38
444	20230922	112800	110638886	1941	1941	1941	1941	0
445	20230922	112700	110638886	1941	1941	1941	1941	2
446	20230922	112600	110635004	1941	1940	1941	1940	964
447	20230922	112500	108764049	1940	1940	1940	1940	0
448	20230922	112400	108764049	1940	1940	1940	1940	1
449	20230922	112300	108762109	1940	1940	1940	1940	20
450	20230922	112200	108723309	1941	1941	1941	1941	0
451	20230922	112100	108723309	1941	1941	1941	1941	0
452	20230922	112000	108723309	1941	1941	1941	1937	622
453	20230922	111900	107518191	1941	1941	1941	1941	2
454	20230922	111800	107514309	1939	1940	1940	1939	10
455	20230922	111700	107494918	1939	1939	1939	1939	0
456	20230922	111600	107494918	1939	1939	1939	1939	0
457	20230922	111500	107494918	1939	1939	1939	1939	160
458	20230922	111400	107184678	1939	1939	1939	1939	15
459	20230922	111300	107155593	1941	1941	1941	1941	2
460	20230922	111200	107151711	1940	1940	1941	1940	62
461	20230922	111100	107031424	1941	1941	1941	1941	25
462	20230922	111000	106982899	1941	1941	1941	1941	26
463	20230922	110900	106932433	1941	1941	1941	1941	1
464	20230922	110800	106930492	1941	1941	1941	1941	4
465	20230922	110700	106922728	1941	1941	1941	1941	72
466	20230922	110600	106782976	1941	1941	1941	1941	222
467	20230922	110500	106352074	1941	1940	1941	1940	164
468	20230922	110400	106033911	1940	1940	1940	1940	40
469	20230922	110300	105956311	1940	1940	1940	1940	605
470	20230922	110200	104782611	1940	1940	1940	1940	0
471	20230922	110100	104782611	1940	1940	1940	1940	8
472	20230922	110000	104767091	1940	1940	1940	1940	2
473	20230922	105900	104763211	1940	1940	1940	1940	20
474	20230922	105800	104724411	1940	1940	1940	1940	4
475	20230922	105700	104716651	1940	1940	1940	1940	0
476	20230922	105600	104716651	1940	1940	1940	1940	0
477	20230922	105500	104716651	1940	1940	1940	1940	1
478	20230922	105400	104714711	1941	1941	1941	1941	0
479	20230922	105300	104714711	1941	1939	1941	1939	215
480	20230922	105200	104297658	1939	1939	1939	1939	416
481	20230922	105100	103491034	1939	1939	1939	1939	0
482	20230922	105000	103491034	1939	1939	1939	1939	0
483	20230922	104900	103491034	1939	1938	1939	1937	303
484	20230922	104800	102904116	1939	1939	1939	1939	50
485	20230922	104700	102807166	1939	1939	1939	1939	134
486	20230922	104600	102547340	1939	1939	1939	1939	1
487	20230922	104500	102545401	1937	1936	1937	1936	649
488	20230922	104400	101288488	1937	1937	1937	1937	0
489	20230922	104300	101288488	1937	1937	1937	1937	0
490	20230922	104200	101288488	1937	1937	1937	1937	0
491	20230922	104100	101288488	1937	1937	1937	1937	0
492	20230922	104000	101288488	1937	1937	1937	1937	0
493	20230922	103900	101288488	1937	1934	1937	1934	1000
494	20230922	103800	99353667	1934	1934	1934	1934	65
495	20230922	103700	99227957	1934	1934	1934	1928	1565
496	20230922	103600	96208810	1928	1934	1934	1928	261
497	20230922	103500	95705577	1934	1931	1934	1928	186
498	20230922	103400	95346806	1934	1934	1934	1934	132
499	20230922	103300	95091518	1934	1934	1934	1934	56
500	20230922	103200	94983214	1934	1934	1934	1934	0
501	20230922	103100	94983214	1934	1933	1934	1933	682
502	20230922	103000	93664906	1933	1929	1933	1929	3875
503	20230922	102900	86185296	1926	1929	1929	1926	350
504	20230922	102800	85510296	1929	1929	1929	1929	0
505	20230922	102700	85510296	1929	1927	1929	1925	1290
506	20230922	102600	83025774	1927	1927	1927	1927	3
507	20230922	102500	83019993	1927	1929	1929	1927	10
508	20230922	102400	83000707	1929	1929	1929	1929	0
509	20230922	102300	83000707	1929	1929	1929	1929	2
510	20230922	102200	82996849	1929	1929	1929	1929	518
511	20230922	102100	81997627	1929	1929	1929	1929	4
512	20230922	102000	81989911	1929	1929	1929	1929	12
513	20230922	101900	81966763	1926	1926	1926	1926	21
514	20230922	101800	81926317	1926	1926	1926	1926	58
515	20230922	101700	81814609	1926	1926	1926	1926	56
516	20230922	101600	81706753	1925	1925	1925	1925	20
517	20230922	101500	81668253	1925	1925	1925	1925	12
518	20230922	101400	81645153	1926	1926	1926	1926	0
519	20230922	101300	81645153	1926	1930	1930	1925	12
520	20230922	101200	81622041	1924	1925	1925	1924	100
521	20230922	101100	81429640	1925	1925	1925	1925	0
522	20230922	101000	81429640	1925	1926	1926	1925	133
523	20230922	100900	81173613	1925	1926	1926	1925	1000
524	20230922	100800	79248612	1926	1926	1926	1925	1307
525	20230922	100700	76731412	1927	1927	1927	1927	2
526	20230922	100600	76727558	1932	1932	1932	1932	7
527	20230922	100500	76714034	1926	1930	1930	1926	1500
528	20230922	100400	73824969	1926	1929	1929	1926	356
529	20230922	100300	73138698	1929	1929	1930	1929	113
530	20230922	100200	72920621	1930	1930	1930	1930	11
531	20230922	100100	72899391	1933	1933	1933	1933	30
532	20230922	100000	72841401	1929	1931	1931	1929	30
533	20230922	095900	72783528	1929	1929	1929	1929	80
534	20230922	095800	72629208	1929	1930	1931	1929	535
535	20230922	095700	71596740	1930	1930	1930	1930	190
536	20230922	095600	71230040	1931	1931	1931	1931	180
537	20230922	095500	70882460	1931	1933	1933	1931	14
538	20230922	095400	70855406	1933	1933	1933	1933	0
539	20230922	095300	70855406	1933	1933	1933	1933	0
540	20230922	095200	70855406	1933	1933	1933	1933	0
541	20230922	095100	70855406	1933	1930	1933	1929	857
542	20230922	095000	69202216	1930	1930	1930	1930	72
543	20230922	094900	69063256	1933	1933	1933	1933	30
544	20230922	094800	69005266	1933	1933	1933	1933	0
545	20230922	094700	69005266	1933	1933	1933	1933	1191
546	20230922	094600	66703063	1933	1933	1933	1933	0
547	20230922	094500	66703063	1933	1933	1933	1933	2
548	20230922	094400	66699197	1928	1930	1930	1928	201
549	20230922	094300	66311613	1929	1930	1930	1929	17
550	20230922	094200	66278819	1934	1934	1934	1934	0
551	20230922	094100	66278819	1934	1934	1934	1934	0
552	20230922	094000	66278819	1934	1934	1934	1934	0
553	20230922	093900	66278819	1934	1934	1934	1934	0
554	20230922	093800	66278819	1934	1934	1934	1934	12
555	20230922	093700	66255611	1934	1934	1934	1934	0
556	20230922	093600	66255611	1934	1934	1934	1934	0
557	20230922	093500	66255611	1934	1934	1934	1934	12
558	20230922	093400	66232403	1934	1922	1934	1921	372
559	20230922	093300	65516755	1921	1930	1930	1921	1500
560	20230922	093200	62632272	1934	1934	1934	1934	211
561	20230922	093100	62224198	1934	1934	1934	1929	103
562	20230922	093000	62025496	1930	1931	1931	1930	128
563	20230922	092900	61778341	1932	1932	1932	1932	101
564	20230922	092800	61583209	1932	1935	1935	1932	2
565	20230922	092700	61579342	1935	1935	1935	1935	0
566	20230922	092600	61579342	1935	1935	1935	1935	0
567	20230922	092500	61579342	1935	1933	1935	1933	10
568	20230922	092400	61560002	1935	1935	1935	1935	0
569	20230922	092300	61560002	1935	1936	1936	1920	2352
570	20230922	092200	57041529	1929	1929	1929	1929	888
571	20230922	092100	55328577	1929	1929	1929	1929	201
572	20230922	092000	54940848	1923	1923	1925	1923	4990
573	20230922	091900	45345074	1923	1922	1923	1921	387
574	20230922	091800	44601387	1923	1923	1923	1923	30
575	20230922	091700	44543697	1923	1923	1923	1923	4
576	20230922	091600	44536005	1923	1923	1923	1922	546
577	20230922	091500	43486584	1923	1929	1929	1922	766
578	20230922	091400	42013711	1929	1928	1929	1928	42
579	20230922	091300	41932733	1928	1928	1928	1928	80
580	20230922	091200	41778493	1928	1928	1928	1928	10
581	20230922	091100	41759213	1928	1929	1929	1928	105
582	20230922	091000	41556768	1929	1929	1931	1921	5302
583	20230922	090900	31328310	1929	1922	1929	1922	11
584	20230922	090800	31307161	1921	1921	1921	1920	1866
585	20230922	090700	27722586	1921	1922	1922	1921	252
586	20230922	090600	27238474	1921	1924	1924	1920	5411
587	20230922	090500	16833053	1925	1927	1927	1925	2492
588	20230922	090400	12035286	1938	1932	1938	1926	200
589	20230922	090300	11650031	1928	1932	1932	1928	38
590	20230922	090200	11576755	1938	1939	1939	1925	1038
591	20230922	090100	9575942	1939	1939	1939	1939	53
592	20230922	090000	9473175	1930	1926	1939	1926	4916