KissMeData/133750/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	200300	109981628	1917	1917	1917	1917	1736
3	20230925	200200	109981628	1917	1917	1917	1917	0
4	20230925	200100	109981628	1917	1917	1917	1917	0
5	20230925	200000	109981628	1917	1917	1917	1917	0
6	20230925	195900	109981628	1917	1917	1917	1917	0
7	20230925	195800	109981628	1917	1917	1917	1917	0
8	20230925	195700	109981628	1917	1917	1917	1917	0
9	20230925	195600	109981628	1917	1917	1917	1917	0
10	20230925	195500	109981628	1917	1917	1917	1917	0
11	20230925	195400	109981628	1917	1917	1917	1917	0
12	20230925	195300	109981628	1917	1917	1917	1917	0
13	20230925	195200	109981628	1917	1917	1917	1917	0
14	20230925	195100	109981628	1917	1917	1917	1917	0
15	20230925	195000	109981628	1917	1917	1917	1917	0
16	20230925	194900	109981628	1917	1917	1917	1917	0
17	20230925	194800	109981628	1917	1917	1917	1917	0
18	20230925	194700	109981628	1917	1917	1917	1917	0
19	20230925	194600	109981628	1917	1917	1917	1917	0
20	20230925	194500	109981628	1917	1917	1917	1917	0
21	20230925	194400	109981628	1917	1917	1917	1917	0
22	20230925	194300	109981628	1917	1917	1917	1917	0
23	20230925	194200	109981628	1917	1917	1917	1917	0
24	20230925	194100	109981628	1917	1917	1917	1917	0
25	20230925	194000	109981628	1917	1917	1917	1917	0
26	20230925	193900	109981628	1917	1917	1917	1917	0
27	20230925	193800	109981628	1917	1917	1917	1917	0
28	20230925	193700	109981628	1917	1917	1917	1917	0
29	20230925	193600	109981628	1917	1917	1917	1917	0
30	20230925	193500	109981628	1917	1917	1917	1917	0
31	20230925	193400	109981628	1917	1917	1917	1917	0
32	20230925	193300	109981628	1917	1917	1917	1917	1736
33	20230925	193200	109981628	1917	1917	1917	1917	0
34	20230925	193100	109981628	1917	1917	1917	1917	0
35	20230925	193000	109981628	1917	1917	1917	1917	0
36	20230925	192900	109981628	1917	1917	1917	1917	0
37	20230925	192800	109981628	1917	1917	1917	1917	0
38	20230925	192700	109981628	1917	1917	1917	1917	0
39	20230925	192600	109981628	1917	1917	1917	1917	0
40	20230925	192500	109981628	1917	1917	1917	1917	0
41	20230925	192400	109981628	1917	1917	1917	1917	0
42	20230925	192300	109981628	1917	1917	1917	1917	0
43	20230925	192200	109981628	1917	1917	1917	1917	0
44	20230925	192100	109981628	1917	1917	1917	1917	0
45	20230925	192000	109981628	1917	1917	1917	1917	0
46	20230925	191900	109981628	1917	1917	1917	1917	0
47	20230925	191800	109981628	1917	1917	1917	1917	0
48	20230925	191700	109981628	1917	1917	1917	1917	0
49	20230925	191600	109981628	1917	1917	1917	1917	0
50	20230925	191500	109981628	1917	1917	1917	1917	0
51	20230925	191400	109981628	1917	1917	1917	1917	0
52	20230925	191300	109981628	1917	1917	1917	1917	0
53	20230925	191200	109981628	1917	1917	1917	1917	0
54	20230925	191100	109981628	1917	1917	1917	1917	0
55	20230925	191000	109981628	1917	1917	1917	1917	0
56	20230925	190900	109981628	1917	1917	1917	1917	0
57	20230925	190800	109981628	1917	1917	1917	1917	0
58	20230925	190700	109981628	1917	1917	1917	1917	0
59	20230925	190600	109981628	1917	1917	1917	1917	0
60	20230925	190500	109981628	1917	1917	1917	1917	0
61	20230925	190400	109981628	1917	1917	1917	1917	0
62	20230925	190300	109981628	1917	1917	1917	1917	1736
63	20230925	190200	109981628	1917	1917	1917	1917	0
64	20230925	190100	109981628	1917	1917	1917	1917	0
65	20230925	190000	109981628	1917	1917	1917	1917	0
66	20230925	185900	109981628	1917	1917	1917	1917	0
67	20230925	185800	109981628	1917	1917	1917	1917	0
68	20230925	185700	109981628	1917	1917	1917	1917	0
69	20230925	185600	109981628	1917	1917	1917	1917	0
70	20230925	185500	109981628	1917	1917	1917	1917	0
71	20230925	185400	109981628	1917	1917	1917	1917	0
72	20230925	185300	109981628	1917	1917	1917	1917	0
73	20230925	185200	109981628	1917	1917	1917	1917	0
74	20230925	185100	109981628	1917	1917	1917	1917	0
75	20230925	185000	109981628	1917	1917	1917	1917	0
76	20230925	184900	109981628	1917	1917	1917	1917	0
77	20230925	184800	109981628	1917	1917	1917	1917	0
78	20230925	184700	109981628	1917	1917	1917	1917	0
79	20230925	184600	109981628	1917	1917	1917	1917	0
80	20230925	184500	109981628	1917	1917	1917	1917	0
81	20230925	184400	109981628	1917	1917	1917	1917	0
82	20230925	184300	109981628	1917	1917	1917	1917	0
83	20230925	184200	109981628	1917	1917	1917	1917	0
84	20230925	184100	109981628	1917	1917	1917	1917	0
85	20230925	184000	109981628	1917	1917	1917	1917	0
86	20230925	183900	109981628	1917	1917	1917	1917	0
87	20230925	183800	109981628	1917	1917	1917	1917	0
88	20230925	183700	109981628	1917	1917	1917	1917	0
89	20230925	183600	109981628	1917	1917	1917	1917	0
90	20230925	183500	109981628	1917	1917	1917	1917	0
91	20230925	183400	109981628	1917	1917	1917	1917	0
92	20230925	183300	109981628	1917	1917	1917	1917	1736
93	20230925	183200	109981628	1917	1917	1917	1917	0
94	20230925	183100	109981628	1917	1917	1917	1917	0
95	20230925	183000	109981628	1917	1917	1917	1917	0
96	20230925	182900	109981628	1917	1917	1917	1917	0
97	20230925	182800	109981628	1917	1917	1917	1917	0
98	20230925	182700	109981628	1917	1917	1917	1917	0
99	20230925	182600	109981628	1917	1917	1917	1917	0
100	20230925	182500	109981628	1917	1917	1917	1917	0
101	20230925	182400	109981628	1917	1917	1917	1917	0
102	20230925	182300	109981628	1917	1917	1917	1917	0
103	20230925	182200	109981628	1917	1917	1917	1917	0
104	20230925	182100	109981628	1917	1917	1917	1917	0
105	20230925	182000	109981628	1917	1917	1917	1917	0
106	20230925	181900	109981628	1917	1917	1917	1917	0
107	20230925	181800	109981628	1917	1917	1917	1917	0
108	20230925	181700	109981628	1917	1917	1917	1917	0
109	20230925	181600	109981628	1917	1917	1917	1917	0
110	20230925	181500	109981628	1917	1917	1917	1917	0
111	20230925	181400	109981628	1917	1917	1917	1917	0
112	20230925	181300	109981628	1917	1917	1917	1917	0
113	20230925	181200	109981628	1917	1917	1917	1917	0
114	20230925	181100	109981628	1917	1917	1917	1917	0
115	20230925	181000	109981628	1917	1917	1917	1917	0
116	20230925	180900	109981628	1917	1917	1917	1917	0
117	20230925	180800	109981628	1917	1917	1917	1917	0
118	20230925	180700	109981628	1917	1917	1917	1917	0
119	20230925	180600	109981628	1917	1917	1917	1917	0
120	20230925	180500	109981628	1917	1917	1917	1917	0
121	20230925	180400	109981628	1917	1917	1917	1917	0
122	20230925	180300	109981628	1917	1917	1917	1917	1736
123	20230925	180200	109981628	1917	1917	1917	1917	0
124	20230925	180100	109981628	1917	1917	1917	1917	0
125	20230925	180000	109981628	1917	1917	1917	1917	0
126	20230925	175900	109981628	1917	1917	1917	1917	0
127	20230925	175800	109981628	1917	1917	1917	1917	0
128	20230925	175700	109981628	1917	1917	1917	1917	0
129	20230925	175600	109981628	1917	1917	1917	1917	0
130	20230925	175500	109981628	1917	1917	1917	1917	0
131	20230925	175400	109981628	1917	1917	1917	1917	0
132	20230925	175300	109981628	1917	1917	1917	1917	0
133	20230925	175200	109981628	1917	1917	1917	1917	0
134	20230925	175100	109981628	1917	1917	1917	1917	0
135	20230925	175000	109981628	1917	1917	1917	1917	0
136	20230925	174900	109981628	1917	1917	1917	1917	0
137	20230925	174800	109981628	1917	1917	1917	1917	0
138	20230925	174700	109981628	1917	1917	1917	1917	0
139	20230925	174600	109981628	1917	1917	1917	1917	0
140	20230925	174500	109981628	1917	1917	1917	1917	0
141	20230925	174400	109981628	1917	1917	1917	1917	0
142	20230925	174300	109981628	1917	1917	1917	1917	0
143	20230925	174200	109981628	1917	1917	1917	1917	0
144	20230925	174100	109981628	1917	1917	1917	1917	0
145	20230925	174000	109981628	1917	1917	1917	1917	0
146	20230925	173900	109981628	1917	1917	1917	1917	0
147	20230925	173800	109981628	1917	1917	1917	1917	0
148	20230925	173700	109981628	1917	1917	1917	1917	0
149	20230925	173600	109981628	1917	1917	1917	1917	0
150	20230925	173500	109981628	1917	1917	1917	1917	0
151	20230925	173400	109981628	1917	1917	1917	1917	0
152	20230925	173300	109981628	1917	1917	1917	1917	1736
153	20230925	173200	109981628	1917	1917	1917	1917	0
154	20230925	173100	109981628	1917	1917	1917	1917	0
155	20230925	173000	109981628	1917	1917	1917	1917	0
156	20230925	172900	109981628	1917	1917	1917	1917	0
157	20230925	172800	109981628	1917	1917	1917	1917	0
158	20230925	172700	109981628	1917	1917	1917	1917	0
159	20230925	172600	109981628	1917	1917	1917	1917	0
160	20230925	172500	109981628	1917	1917	1917	1917	0
161	20230925	172400	109981628	1917	1917	1917	1917	0
162	20230925	172300	109981628	1917	1917	1917	1917	0
163	20230925	172200	109981628	1917	1917	1917	1917	0
164	20230925	172100	109981628	1917	1917	1917	1917	0
165	20230925	172000	109981628	1917	1917	1917	1917	0
166	20230925	171900	109981628	1917	1917	1917	1917	0
167	20230925	171800	109981628	1917	1917	1917	1917	0
168	20230925	171700	109981628	1917	1917	1917	1917	0
169	20230925	171600	109981628	1917	1917	1917	1917	0
170	20230925	171500	109981628	1917	1917	1917	1917	0
171	20230925	171400	109981628	1917	1917	1917	1917	0
172	20230925	171300	109981628	1917	1917	1917	1917	0
173	20230925	171200	109981628	1917	1917	1917	1917	0
174	20230925	171100	109981628	1917	1917	1917	1917	0
175	20230925	171000	109981628	1917	1917	1917	1917	0
176	20230925	170900	109981628	1917	1917	1917	1917	0
177	20230925	170800	109981628	1917	1917	1917	1917	0
178	20230925	170700	109981628	1917	1917	1917	1917	0
179	20230925	170600	109981628	1917	1917	1917	1917	0
180	20230925	170500	109981628	1917	1917	1917	1917	0
181	20230925	170400	109981628	1917	1917	1917	1917	0
182	20230925	170300	109981628	1917	1917	1917	1917	1736
183	20230925	170200	109981628	1917	1917	1917	1917	0
184	20230925	170100	109981628	1917	1917	1917	1917	0
185	20230925	170000	109981628	1917	1917	1917	1917	0
186	20230925	165900	109981628	1917	1917	1917	1917	0
187	20230925	165800	109981628	1917	1917	1917	1917	0
188	20230925	165700	109981628	1917	1917	1917	1917	0
189	20230925	165600	109981628	1917	1917	1917	1917	0
190	20230925	165500	109981628	1917	1917	1917	1917	0
191	20230925	165400	109981628	1917	1917	1917	1917	0
192	20230925	165300	109981628	1917	1917	1917	1917	0
193	20230925	165200	109981628	1917	1917	1917	1917	0
194	20230925	165100	109981628	1917	1917	1917	1917	0
195	20230925	165000	109981628	1917	1917	1917	1917	0
196	20230925	164900	109981628	1917	1917	1917	1917	0
197	20230925	164800	109981628	1917	1917	1917	1917	0
198	20230925	164700	109981628	1917	1917	1917	1917	0
199	20230925	164600	109981628	1917	1917	1917	1917	0
200	20230925	164500	109981628	1917	1917	1917	1917	0
201	20230925	164400	109981628	1917	1917	1917	1917	0
202	20230925	164300	109981628	1917	1917	1917	1917	0
203	20230925	164200	109981628	1917	1917	1917	1917	0
204	20230925	164100	109981628	1917	1917	1917	1917	0
205	20230925	164000	109981628	1917	1917	1917	1917	0
206	20230925	163900	109981628	1917	1917	1917	1917	0
207	20230925	163800	109981628	1917	1917	1917	1917	0
208	20230925	163700	109981628	1917	1917	1917	1917	0
209	20230925	163600	109981628	1917	1917	1917	1917	0
210	20230925	163500	109981628	1917	1917	1917	1917	0
211	20230925	163400	109981628	1917	1917	1917	1917	0
212	20230925	163300	109981628	1917	1917	1917	1917	1736
213	20230925	163200	109981628	1917	1917	1917	1917	0
214	20230925	163100	109981628	1917	1917	1917	1917	0
215	20230925	163000	109981628	1917	1917	1917	1917	0
216	20230925	162900	109981628	1917	1917	1917	1917	0
217	20230925	162800	109981628	1917	1917	1917	1917	0
218	20230925	162700	109981628	1917	1917	1917	1917	0
219	20230925	162600	109981628	1917	1917	1917	1917	0
220	20230925	162500	109981628	1917	1917	1917	1917	0
221	20230925	162400	109981628	1917	1917	1917	1917	0
222	20230925	162300	109981628	1917	1917	1917	1917	0
223	20230925	162200	109981628	1917	1917	1917	1917	0
224	20230925	162100	109981628	1917	1917	1917	1917	0
225	20230925	162000	109981628	1917	1917	1917	1917	0
226	20230925	161900	109981628	1917	1917	1917	1917	0
227	20230925	161800	109981628	1917	1917	1917	1917	0
228	20230925	161700	109981628	1917	1917	1917	1917	0
229	20230925	161600	109981628	1917	1917	1917	1917	0
230	20230925	161500	109981628	1917	1917	1917	1917	0
231	20230925	161400	109981628	1917	1917	1917	1917	0
232	20230925	161300	109981628	1917	1917	1917	1917	0
233	20230925	161200	109981628	1917	1917	1917	1917	0
234	20230925	161100	109981628	1917	1917	1917	1917	0
235	20230925	161000	109981628	1917	1917	1917	1917	0
236	20230925	160900	109981628	1917	1917	1917	1917	0
237	20230925	160800	109981628	1917	1917	1917	1917	0
238	20230925	160700	109981628	1917	1917	1917	1917	0
239	20230925	160600	109981628	1917	1917	1917	1917	0
240	20230925	160500	109981628	1917	1917	1917	1917	0
241	20230925	160400	109981628	1917	1917	1917	1917	0
242	20230925	160300	109981628	1917	1917	1917	1917	1736
243	20230925	160200	109981628	1917	1917	1917	1917	0
244	20230925	160100	109981628	1917	1917	1917	1917	0
245	20230925	160000	109981628	1917	1917	1917	1917	0
246	20230925	155900	109981628	1917	1917	1917	1917	0
247	20230925	155800	109981628	1917	1917	1917	1917	0
248	20230925	155700	109981628	1917	1917	1917	1917	0
249	20230925	155600	109981628	1917	1917	1917	1917	0
250	20230925	155500	109981628	1917	1917	1917	1917	0
251	20230925	155400	109981628	1917	1917	1917	1917	0
252	20230925	155300	109981628	1917	1917	1917	1917	0
253	20230925	155200	109981628	1917	1917	1917	1917	0
254	20230925	155100	109981628	1917	1917	1917	1917	0
255	20230925	155000	109981628	1917	1917	1917	1917	0
256	20230925	154900	109981628	1917	1917	1917	1917	0
257	20230925	154800	109981628	1917	1917	1917	1917	0
258	20230925	154700	109981628	1917	1917	1917	1917	0
259	20230925	154600	109981628	1917	1917	1917	1917	0
260	20230925	154500	109981628	1917	1917	1917	1917	0
261	20230925	154400	109981628	1917	1917	1917	1917	0
262	20230925	154300	109981628	1917	1917	1917	1917	0
263	20230925	154200	109981628	1917	1917	1917	1917	0
264	20230925	154100	109981628	1917	1917	1917	1917	0
265	20230925	154000	109981628	1917	1917	1917	1917	0
266	20230925	153900	109981628	1917	1917	1917	1917	0
267	20230925	153800	109981628	1917	1917	1917	1917	0
268	20230925	153700	109981628	1917	1917	1917	1917	0
269	20230925	153600	109981628	1917	1917	1917	1917	0
270	20230925	153500	109981628	1917	1917	1917	1917	0
271	20230925	153400	109981628	1917	1917	1917	1917	0
272	20230925	153300	109981628	1917	1917	1917	1917	1736
273	20230925	153200	109981628	1917	1917	1917	1917	0
274	20230925	153100	109981628	1917	1917	1917	1917	0
275	20230925	153000	109981628	1917	1917	1917	1917	1736
276	20230925	152900	106653716	1924	1924	1924	1924	0
277	20230925	152800	106653716	1924	1924	1924	1924	0
278	20230925	152700	106653716	1924	1924	1924	1924	0
279	20230925	152600	106653716	1924	1924	1924	1924	0
280	20230925	152500	106653716	1924	1924	1924	1924	0
281	20230925	152400	106653716	1924	1924	1924	1924	0
282	20230925	152300	106653716	1924	1924	1924	1924	0
283	20230925	152200	106653716	1924	1924	1924	1924	0
284	20230925	152100	106653716	1924	1924	1924	1924	0
285	20230925	152000	106653716	1924	1924	1924	1924	0
286	20230925	151900	106653716	1924	1924	1924	1924	0
287	20230925	151800	106653716	1924	1924	1924	1924	2
288	20230925	151700	106649868	1924	1924	1924	1924	255
289	20230925	151600	106159248	1918	1918	1918	1918	0
290	20230925	151500	106159248	1918	1918	1918	1918	0
291	20230925	151400	106159248	1918	1918	1918	1918	21
292	20230925	151300	106118970	1924	1918	1924	1918	36
293	20230925	151200	106049712	1924	1924	1924	1924	1
294	20230925	151100	106047788	1917	1917	1917	1917	0
295	20230925	151000	106047788	1917	1917	1917	1917	0
296	20230925	150900	106047788	1917	1917	1917	1917	80
297	20230925	150800	105894428	1917	1917	1917	1917	1219
298	20230925	150700	103557605	1917	1918	1918	1917	467
299	20230925	150600	102662365	1917	1917	1917	1917	0
300	20230925	150500	102662365	1917	1920	1920	1917	1740
301	20230925	150400	99326680	1920	1919	1920	1917	1865
302	20230925	150300	95749952	1919	1920	1920	1919	22
303	20230925	150200	95707713	1919	1921	1921	1919	239
304	20230925	150100	95248764	1923	1923	1923	1923	14
305	20230925	150000	95221842	1925	1925	1925	1925	20
306	20230925	145900	95183342	1925	1925	1925	1925	0
307	20230925	145800	95183342	1925	1925	1925	1925	0
308	20230925	145700	95183342	1925	1925	1925	1925	0
309	20230925	145600	95183342	1925	1925	1925	1925	4
310	20230925	145500	95175642	1925	1925	1925	1925	0
311	20230925	145400	95175642	1925	1925	1925	1925	0
312	20230925	145300	95175642	1925	1925	1925	1925	1
313	20230925	145200	95173717	1925	1925	1925	1925	1
314	20230925	145100	95171792	1923	1923	1923	1923	24
315	20230925	145000	95125640	1923	1926	1926	1923	1119
316	20230925	144900	92970686	1926	1926	1926	1926	0
317	20230925	144800	92970686	1926	1926	1926	1926	0
318	20230925	144700	92970686	1926	1926	1926	1926	0
319	20230925	144600	92970686	1926	1926	1926	1926	0
320	20230925	144500	92970686	1926	1926	1926	1926	0
321	20230925	144400	92970686	1926	1926	1926	1926	500
322	20230925	144300	92007686	1923	1923	1923	1923	0
323	20230925	144200	92007686	1923	1923	1923	1923	0
324	20230925	144100	92007686	1923	1923	1923	1923	0
325	20230925	144000	92007686	1923	1923	1923	1923	0
326	20230925	143900	92007686	1923	1923	1923	1923	2300
327	20230925	143800	87584786	1926	1926	1926	1926	0
328	20230925	143700	87584786	1926	1926	1926	1926	0
329	20230925	143600	87584786	1926	1926	1926	1926	1
330	20230925	143500	87582860	1923	1923	1923	1923	102
331	20230925	143400	87386714	1923	1923	1923	1923	611
332	20230925	143300	86211761	1927	1927	1927	1927	0
333	20230925	143200	86211761	1927	1927	1927	1927	0
334	20230925	143100	86211761	1927	1927	1927	1927	0
335	20230925	143000	86211761	1927	1927	1927	1927	6
336	20230925	142900	86200199	1923	1921	1923	1921	1024
337	20230925	142800	84232528	1921	1921	1921	1921	0
338	20230925	142700	84232528	1921	1921	1921	1921	0
339	20230925	142600	84232528	1921	1921	1921	1921	100
340	20230925	142500	84040428	1916	1916	1916	1916	0
341	20230925	142400	84040428	1916	1916	1916	1916	0
342	20230925	142300	84040428	1916	1916	1916	1916	0
343	20230925	142200	84040428	1916	1917	1917	1916	886
344	20230925	142100	82342812	1916	1916	1916	1916	0
345	20230925	142000	82342812	1916	1916	1916	1916	0
346	20230925	141900	82342812	1916	1916	1916	1916	0
347	20230925	141800	82342812	1916	1916	1916	1916	0
348	20230925	141700	82342812	1916	1916	1916	1916	171
349	20230925	141600	82015176	1916	1916	1916	1916	0
350	20230925	141500	82015176	1916	1916	1916	1916	9
351	20230925	141400	81997932	1917	1917	1917	1917	229
352	20230925	141300	81558939	1917	1918	1918	1917	522
353	20230925	141200	80558215	1920	1920	1920	1920	0
354	20230925	141100	80558215	1920	1920	1920	1920	0
355	20230925	141000	80558215	1920	1920	1920	1920	0
356	20230925	140900	80558215	1920	1920	1920	1920	0
357	20230925	140800	80558215	1920	1920	1920	1920	0
358	20230925	140700	80558215	1920	1920	1920	1920	2
359	20230925	140600	80554375	1920	1920	1920	1920	109
360	20230925	140500	80345095	1920	1920	1920	1920	0
361	20230925	140400	80345095	1920	1920	1920	1920	0
362	20230925	140300	80345095	1920	1920	1920	1920	0
363	20230925	140200	80345095	1920	1920	1920	1920	3
364	20230925	140100	80339335	1921	1921	1921	1921	0
365	20230925	140000	80339335	1921	1921	1921	1921	12
366	20230925	135900	80316283	1921	1921	1921	1921	10
367	20230925	135800	80297073	1916	1916	1916	1916	0
368	20230925	135700	80297073	1916	1916	1916	1916	0
369	20230925	135600	80297073	1916	1916	1916	1916	0
370	20230925	135500	80297073	1916	1916	1916	1916	0
371	20230925	135400	80297073	1916	1916	1916	1916	0
372	20230925	135300	80297073	1916	1916	1916	1916	0
373	20230925	135200	80297073	1916	1916	1916	1916	0
374	20230925	135100	80297073	1916	1917	1917	1916	3000
375	20230925	135000	74549040	1917	1917	1917	1917	0
376	20230925	134900	74549040	1917	1917	1917	1917	0
377	20230925	134800	74549040	1917	1917	1917	1917	0
378	20230925	134700	74549040	1917	1917	1917	1917	0
379	20230925	134600	74549040	1917	1917	1917	1917	0
380	20230925	134500	74549040	1917	1917	1917	1917	0
381	20230925	134400	74549040	1917	1922	1922	1917	3
382	20230925	134300	74543279	1923	1923	1923	1923	0
383	20230925	134200	74543279	1923	1923	1923	1923	0
384	20230925	134100	74543279	1923	1923	1923	1923	0
385	20230925	134000	74543279	1923	1923	1923	1923	15
386	20230925	133900	74514434	1915	1915	1915	1915	0
387	20230925	133800	74514434	1915	1915	1915	1915	0
388	20230925	133700	74514434	1915	1915	1915	1915	0
389	20230925	133600	74514434	1915	1915	1915	1915	3
390	20230925	133500	74508689	1915	1917	1917	1915	1027
391	20230925	133400	72540734	1917	1920	1920	1917	500
392	20230925	133300	71581311	1920	1920	1920	1920	0
393	20230925	133200	71581311	1920	1920	1920	1920	0
394	20230925	133100	71581311	1920	1922	1922	1920	1981
395	20230925	133000	67776386	1923	1929	1929	1923	7776
396	20230925	132900	52814017	1928	1928	1928	1928	0
397	20230925	132800	52814017	1928	1928	1928	1928	0
398	20230925	132700	52814017	1928	1928	1928	1928	0
399	20230925	132600	52814017	1928	1928	1928	1928	0
400	20230925	132500	52814017	1928	1929	1929	1928	595
401	20230925	132400	51666851	1930	1930	1930	1930	0
402	20230925	132300	51666851	1930	1930	1930	1930	0
403	20230925	132200	51666851	1930	1930	1930	1930	0
404	20230925	132100	51666851	1930	1930	1930	1930	10
405	20230925	132000	51647551	1930	1930	1930	1930	0
406	20230925	131900	51647551	1930	1930	1930	1930	0
407	20230925	131800	51647551	1930	1930	1930	1930	0
408	20230925	131700	51647551	1930	1930	1930	1930	0
409	20230925	131600	51647551	1930	1930	1930	1930	500
410	20230925	131500	50682551	1936	1936	1936	1936	2
411	20230925	131400	50678679	1936	1936	1936	1936	0
412	20230925	131300	50678679	1936	1936	1936	1936	0
413	20230925	131200	50678679	1936	1936	1936	1936	0
414	20230925	131100	50678679	1936	1936	1936	1936	0
415	20230925	131000	50678679	1936	1936	1936	1936	0
416	20230925	130900	50678679	1936	1936	1936	1936	0
417	20230925	130800	50678679	1936	1936	1936	1936	10
418	20230925	130700	50659319	1936	1936	1936	1936	0
419	20230925	130600	50659319	1936	1936	1936	1936	0
420	20230925	130500	50659319	1936	1936	1936	1936	0
421	20230925	130400	50659319	1936	1936	1936	1936	0
422	20230925	130300	50659319	1936	1936	1936	1936	0
423	20230925	130200	50659319	1936	1936	1936	1936	0
424	20230925	130100	50659319	1936	1936	1936	1936	0
425	20230925	130000	50659319	1936	1936	1936	1936	0
426	20230925	125900	50659319	1936	1936	1936	1936	0
427	20230925	125800	50659319	1936	1936	1936	1936	0
428	20230925	125700	50659319	1936	1936	1936	1936	0
429	20230925	125600	50659319	1936	1936	1936	1936	0
430	20230925	125500	50659319	1936	1936	1936	1936	25
431	20230925	125400	50610919	1936	1936	1936	1936	0
432	20230925	125300	50610919	1936	1936	1936	1936	0
433	20230925	125200	50610919	1936	1936	1936	1936	0
434	20230925	125100	50610919	1936	1936	1936	1936	0
435	20230925	125000	50610919	1936	1936	1936	1936	0
436	20230925	124900	50610919	1936	1936	1936	1936	0
437	20230925	124800	50610919	1936	1936	1936	1936	0
438	20230925	124700	50610919	1936	1936	1936	1936	0
439	20230925	124600	50610919	1936	1936	1936	1936	1
440	20230925	124500	50608983	1937	1937	1937	1937	0
441	20230925	124400	50608983	1937	1937	1937	1937	0
442	20230925	124300	50608983	1937	1937	1937	1937	0
443	20230925	124200	50608983	1937	1937	1937	1937	2
444	20230925	124100	50605109	1928	1934	1934	1928	2939
445	20230925	124000	44933301	1937	1937	1937	1937	0
446	20230925	123900	44933301	1937	1937	1937	1937	0
447	20230925	123800	44933301	1937	1937	1937	1937	0
448	20230925	123700	44933301	1937	1937	1937	1937	0
449	20230925	123600	44933301	1937	1937	1937	1937	0
450	20230925	123500	44933301	1937	1937	1937	1937	26
451	20230925	123400	44882939	1933	1933	1933	1933	0
452	20230925	123300	44882939	1933	1933	1933	1933	0
453	20230925	123200	44882939	1933	1933	1933	1933	0
454	20230925	123100	44882939	1933	1933	1933	1933	259
455	20230925	123000	44382292	1933	1933	1933	1933	0
456	20230925	122900	44382292	1933	1933	1933	1933	40
457	20230925	122800	44304972	1933	1934	1934	1933	121
458	20230925	122700	44071068	1937	1937	1937	1937	0
459	20230925	122600	44071068	1937	1937	1937	1937	0
460	20230925	122500	44071068	1937	1937	1937	1937	0
461	20230925	122400	44071068	1937	1937	1937	1937	0
462	20230925	122300	44071068	1937	1937	1937	1937	0
463	20230925	122200	44071068	1937	1937	1937	1937	0
464	20230925	122100	44071068	1937	1937	1937	1937	0
465	20230925	122000	44071068	1937	1937	1937	1937	20
466	20230925	121900	44032328	1937	1937	1937	1937	0
467	20230925	121800	44032328	1937	1937	1937	1937	0
468	20230925	121700	44032328	1937	1937	1937	1937	0
469	20230925	121600	44032328	1937	1935	1937	1935	38
470	20230925	121500	43958796	1935	1935	1935	1935	0
471	20230925	121400	43958796	1935	1935	1935	1935	0
472	20230925	121300	43958796	1935	1935	1935	1935	30
473	20230925	121200	43900746	1935	1935	1935	1935	0
474	20230925	121100	43900746	1935	1935	1935	1935	2
475	20230925	121000	43896876	1935	1935	1935	1935	1
476	20230925	120900	43894941	1935	1935	1935	1935	0
477	20230925	120800	43894941	1935	1935	1935	1935	0
478	20230925	120700	43894941	1935	1935	1935	1935	5
479	20230925	120600	43885266	1935	1935	1935	1935	10
480	20230925	120500	43865916	1935	1935	1935	1935	0
481	20230925	120400	43865916	1935	1935	1935	1935	0
482	20230925	120300	43865916	1935	1935	1935	1935	0
483	20230925	120200	43865916	1935	1935	1935	1935	0
484	20230925	120100	43865916	1935	1935	1935	1935	0
485	20230925	120000	43865916	1935	1935	1935	1935	0
486	20230925	115900	43865916	1935	1935	1935	1935	10
487	20230925	115800	43846566	1935	1935	1935	1935	0
488	20230925	115700	43846566	1935	1935	1935	1935	0
489	20230925	115600	43846566	1935	1935	1935	1935	0
490	20230925	115500	43846566	1935	1935	1935	1935	0
491	20230925	115400	43846566	1935	1935	1935	1935	0
492	20230925	115300	43846566	1935	1935	1935	1935	0
493	20230925	115200	43846566	1935	1935	1935	1935	3
494	20230925	115100	43840761	1935	1935	1935	1935	0
495	20230925	115000	43840761	1935	1935	1935	1935	6
496	20230925	114900	43829151	1935	1935	1935	1935	0
497	20230925	114800	43829151	1935	1935	1935	1935	0
498	20230925	114700	43829151	1935	1935	1935	1935	0
499	20230925	114600	43829151	1935	1935	1935	1935	0
500	20230925	114500	43829151	1935	1935	1935	1935	0
501	20230925	114400	43829151	1935	1935	1935	1935	0
502	20230925	114300	43829151	1935	1935	1935	1935	0
503	20230925	114200	43829151	1935	1935	1935	1935	10
504	20230925	114100	43809801	1935	1935	1935	1935	0
505	20230925	114000	43809801	1935	1935	1935	1935	0
506	20230925	113900	43809801	1935	1935	1935	1935	0
507	20230925	113800	43809801	1935	1935	1935	1935	0
508	20230925	113700	43809801	1935	1935	1935	1935	0
509	20230925	113600	43809801	1935	1935	1935	1935	0
510	20230925	113500	43809801	1935	1935	1935	1935	0
511	20230925	113400	43809801	1935	1935	1935	1935	0
512	20230925	113300	43809801	1935	1935	1935	1935	11
513	20230925	113200	43788516	1935	1935	1935	1935	0
514	20230925	113100	43788516	1935	1935	1935	1935	0
515	20230925	113000	43788516	1935	1935	1935	1935	0
516	20230925	112900	43788516	1935	1935	1935	1935	0
517	20230925	112800	43788516	1935	1935	1935	1935	0
518	20230925	112700	43788516	1935	1933	1935	1933	11
519	20230925	112600	43767251	1935	1935	1935	1935	0
520	20230925	112500	43767251	1935	1935	1935	1935	0
521	20230925	112400	43767251	1935	1935	1935	1935	0
522	20230925	112300	43767251	1935	1935	1935	1935	21
523	20230925	112200	43726616	1937	1937	1937	1937	0
524	20230925	112100	43726616	1937	1937	1937	1937	0
525	20230925	112000	43726616	1937	1937	1937	1937	0
526	20230925	111900	43726616	1937	1937	1937	1937	0
527	20230925	111800	43726616	1937	1937	1937	1937	0
528	20230925	111700	43726616	1937	1937	1937	1937	0
529	20230925	111600	43726616	1937	1937	1937	1937	3
530	20230925	111500	43720805	1937	1937	1937	1937	0
531	20230925	111400	43720805	1937	1937	1937	1937	0
532	20230925	111300	43720805	1937	1937	1937	1937	0
533	20230925	111200	43720805	1937	1937	1937	1937	0
534	20230925	111100	43720805	1937	1937	1937	1937	0
535	20230925	111000	43720805	1937	1937	1937	1937	0
536	20230925	110900	43720805	1937	1937	1937	1937	0
537	20230925	110800	43720805	1937	1937	1937	1937	1
538	20230925	110700	43718868	1930	1930	1930	1930	0
539	20230925	110600	43718868	1930	1930	1930	1930	0
540	20230925	110500	43718868	1930	1930	1930	1930	100
541	20230925	110400	43525868	1938	1938	1938	1938	0
542	20230925	110300	43525868	1938	1938	1938	1938	0
543	20230925	110200	43525868	1938	1938	1938	1938	255
544	20230925	110100	43031678	1938	1938	1938	1938	0
545	20230925	110000	43031678	1938	1938	1938	1938	0
546	20230925	105900	43031678	1938	1938	1938	1938	0
547	20230925	105800	43031678	1938	1938	1938	1938	0
548	20230925	105700	43031678	1938	1938	1938	1938	0
549	20230925	105600	43031678	1938	1938	1938	1938	0
550	20230925	105500	43031678	1938	1938	1938	1938	0
551	20230925	105400	43031678	1938	1937	1938	1937	3000
552	20230925	105300	37218311	1935	1935	1935	1935	1
553	20230925	105200	37216376	1935	1935	1935	1935	100
554	20230925	105100	37022876	1938	1938	1938	1938	0
555	20230925	105000	37022876	1938	1937	1938	1937	3000
556	20230925	104900	31208925	1937	1937	1937	1937	1
557	20230925	104800	31206988	1938	1938	1938	1938	0
558	20230925	104700	31206988	1938	1938	1938	1938	1032
559	20230925	104600	29206972	1938	1938	1938	1938	0
560	20230925	104500	29206972	1938	1938	1938	1938	0
561	20230925	104400	29206972	1938	1938	1938	1938	0
562	20230925	104300	29206972	1938	1938	1938	1938	0
563	20230925	104200	29206972	1938	1938	1938	1938	0
564	20230925	104100	29206972	1938	1938	1938	1938	0
565	20230925	104000	29206972	1938	1938	1938	1938	0
566	20230925	103900	29206972	1938	1938	1938	1938	0
567	20230925	103800	29206972	1938	1938	1938	1938	0
568	20230925	103700	29206972	1938	1938	1938	1938	0
569	20230925	103600	29206972	1938	1938	1938	1938	1
570	20230925	103500	29205034	1928	1928	1928	1928	0
571	20230925	103400	29205034	1928	1928	1928	1928	34
572	20230925	103300	29139482	1928	1929	1929	1928	768
573	20230925	103200	27658670	1938	1938	1938	1938	0
574	20230925	103100	27658670	1938	1938	1938	1938	1
575	20230925	103000	27656732	1929	1929	1929	1929	0
576	20230925	102900	27656732	1929	1929	1929	1929	0
577	20230925	102800	27656732	1929	1929	1929	1929	0
578	20230925	102700	27656732	1929	1929	1929	1929	0
579	20230925	102600	27656732	1929	1929	1929	1929	0
580	20230925	102500	27656732	1929	1929	1929	1929	25
581	20230925	102400	27608507	1928	1928	1928	1928	0
582	20230925	102300	27608507	1928	1930	1930	1928	318
583	20230925	102200	26995052	1928	1928	1928	1928	0
584	20230925	102100	26995052	1928	1928	1928	1928	0
585	20230925	102000	26995052	1928	1928	1928	1928	0
586	20230925	101900	26995052	1928	1932	1932	1928	1028
587	20230925	101800	25010621	1933	1934	1934	1933	130
588	20230925	101700	24759281	1932	1932	1932	1932	0
589	20230925	101600	24759281	1932	1932	1932	1932	0
590	20230925	101500	24759281	1932	1938	1938	1932	1265
591	20230925	101400	22313160	1938	1938	1938	1938	0
592	20230925	101300	22313160	1938	1939	1939	1938	126
593	20230925	101200	22068951	1939	1939	1939	1939	0
594	20230925	101100	22068951	1939	1941	1941	1939	985
595	20230925	101000	20157546	1945	1945	1945	1945	20
596	20230925	100900	20118646	1946	1946	1946	1946	50
597	20230925	100800	20021346	1947	1947	1947	1947	0
598	20230925	100700	20021346	1947	1947	1947	1947	0
599	20230925	100600	20021346	1947	1947	1947	1947	0
600	20230925	100500	20021346	1947	1947	1947	1947	1
601	20230925	100400	20019399	1939	1939	1939	1939	0
602	20230925	100300	20019399	1939	1939	1939	1939	0
603	20230925	100200	20019399	1939	1939	1939	1939	0
604	20230925	100100	20019399	1939	1939	1939	1939	5
605	20230925	100000	20009704	1939	1939	1939	1939	0
606	20230925	095900	20009704	1939	1939	1939	1939	1
607	20230925	095800	20007765	1958	1958	1958	1958	0
608	20230925	095700	20007765	1958	1944	1958	1944	83
609	20230925	095600	19846399	1944	1944	1944	1944	1
610	20230925	095500	19844455	1944	1944	1944	1944	0
611	20230925	095400	19844455	1944	1944	1944	1944	0
612	20230925	095300	19844455	1944	1944	1944	1944	0
613	20230925	095200	19844455	1944	1944	1944	1935	173
614	20230925	095100	19508603	1944	1943	1944	1943	27
615	20230925	095000	19456132	1943	1935	1943	1935	362
616	20230925	094900	18754984	1935	1935	1935	1935	12
617	20230925	094800	18731764	1935	1935	1935	1935	12
618	20230925	094700	18708544	1936	1936	1936	1936	234
619	20230925	094600	18255520	1936	1938	1938	1936	325
620	20230925	094500	17626003	1938	1938	1938	1938	604
621	20230925	094400	16455451	1938	1939	1939	1938	502
622	20230925	094300	15482559	1939	1944	1944	1939	209
623	20230925	094200	15076935	1944	1944	1944	1944	1
624	20230925	094100	15074991	1944	1944	1944	1944	0
625	20230925	094000	15074991	1944	1944	1944	1944	0
626	20230925	093900	15074991	1944	1944	1944	1944	10
627	20230925	093800	15055551	1944	1944	1944	1944	7
628	20230925	093700	15041943	1944	1944	1944	1944	3
629	20230925	093600	15036111	1942	1941	1942	1941	50
630	20230925	093500	14939050	1941	1941	1941	1941	13
631	20230925	093400	14913817	1941	1939	1941	1939	61
632	20230925	093300	14795422	1939	1939	1939	1939	609
633	20230925	093200	13614571	1940	1940	1940	1940	16
634	20230925	093100	13583531	1940	1940	1940	1940	14
635	20230925	093000	13556371	1940	1940	1940	1940	0
636	20230925	092900	13556371	1940	1940	1940	1940	0
637	20230925	092800	13556371	1940	1940	1940	1940	0
638	20230925	092700	13556371	1940	1939	1940	1939	72
639	20230925	092600	13416761	1940	1939	1940	1939	444
640	20230925	092500	12555772	1939	1939	1939	1939	0
641	20230925	092400	12555772	1939	1940	1948	1939	155
642	20230925	092300	12255088	1939	1939	1939	1939	0
643	20230925	092200	12255088	1939	1939	1939	1939	0
644	20230925	092100	12255088	1939	1939	1939	1939	1
645	20230925	092000	12253149	1938	1940	1940	1938	200
646	20230925	091900	11865358	1957	1957	1957	1957	0
647	20230925	091800	11865358	1957	1940	1957	1940	81
648	20230925	091700	11707814	1941	1943	1943	1941	115
649	20230925	091600	11484587	1943	1943	1943	1943	0
650	20230925	091500	11484587	1943	1943	1943	1943	1
651	20230925	091400	11482644	1950	1950	1950	1950	303
652	20230925	091300	10891794	1960	1960	1960	1960	1
653	20230925	091200	10889834	1960	1960	1960	1960	2
654	20230925	091100	10885914	1960	1959	1960	1959	2040
655	20230925	091000	6887567	1960	1950	1960	1940	503
656	20230925	090900	5911122	1964	1964	1964	1964	5
657	20230925	090800	5901302	1964	1964	1964	1964	0
658	20230925	090700	5901302	1964	1964	1964	1964	1
659	20230925	090600	5899338	1948	1940	1966	1938	156
660	20230925	090500	5596000	1938	1938	1938	1938	0
661	20230925	090400	5596000	1938	1939	1939	1938	600
662	20230925	090300	4433199	1939	1941	1941	1939	970
663	20230925	090200	2551400	1940	1940	1940	1940	0
664	20230925	090100	2551400	1940	1940	1940	1940	25
665	20230925	090000	2502900	1946	1940	1946	1940	1290