KissMeData/046390/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	191500	252164284	1927	1927	1927	1927	2360
3	20230911	191400	252164284	1927	1927	1927	1927	0
4	20230911	191300	252164284	1927	1927	1927	1927	0
5	20230911	191200	252164284	1927	1927	1927	1927	0
6	20230911	191100	252164284	1927	1927	1927	1927	0
7	20230911	191000	252164284	1927	1927	1927	1927	0
8	20230911	190900	252164284	1927	1927	1927	1927	0
9	20230911	190800	252164284	1927	1927	1927	1927	0
10	20230911	190700	252164284	1927	1927	1927	1927	0
11	20230911	190600	252164284	1927	1927	1927	1927	0
12	20230911	190500	252164284	1927	1927	1927	1927	0
13	20230911	190400	252164284	1927	1927	1927	1927	0
14	20230911	190300	252164284	1927	1927	1927	1927	0
15	20230911	190200	252164284	1927	1927	1927	1927	0
16	20230911	190100	252164284	1927	1927	1927	1927	0
17	20230911	190000	252164284	1927	1927	1927	1927	0
18	20230911	185900	252164284	1927	1927	1927	1927	0
19	20230911	185800	252164284	1927	1927	1927	1927	0
20	20230911	185700	252164284	1927	1927	1927	1927	0
21	20230911	185600	252164284	1927	1927	1927	1927	0
22	20230911	185500	252164284	1927	1927	1927	1927	0
23	20230911	185400	252164284	1927	1927	1927	1927	0
24	20230911	185300	252164284	1927	1927	1927	1927	0
25	20230911	185200	252164284	1927	1927	1927	1927	0
26	20230911	185100	252164284	1927	1927	1927	1927	0
27	20230911	185000	252164284	1927	1927	1927	1927	0
28	20230911	184900	252164284	1927	1927	1927	1927	0
29	20230911	184800	252164284	1927	1927	1927	1927	0
30	20230911	184700	252164284	1927	1927	1927	1927	0
31	20230911	184600	252164284	1927	1927	1927	1927	0
32	20230911	184500	252164284	1927	1927	1927	1927	2360
33	20230911	184400	252164284	1927	1927	1927	1927	0
34	20230911	184300	252164284	1927	1927	1927	1927	0
35	20230911	184200	252164284	1927	1927	1927	1927	0
36	20230911	184100	252164284	1927	1927	1927	1927	0
37	20230911	184000	252164284	1927	1927	1927	1927	0
38	20230911	183900	252164284	1927	1927	1927	1927	0
39	20230911	183800	252164284	1927	1927	1927	1927	0
40	20230911	183700	252164284	1927	1927	1927	1927	0
41	20230911	183600	252164284	1927	1927	1927	1927	0
42	20230911	183500	252164284	1927	1927	1927	1927	0
43	20230911	183400	252164284	1927	1927	1927	1927	0
44	20230911	183300	252164284	1927	1927	1927	1927	0
45	20230911	183200	252164284	1927	1927	1927	1927	0
46	20230911	183100	252164284	1927	1927	1927	1927	0
47	20230911	183000	252164284	1927	1927	1927	1927	0
48	20230911	182900	252164284	1927	1927	1927	1927	0
49	20230911	182800	252164284	1927	1927	1927	1927	0
50	20230911	182700	252164284	1927	1927	1927	1927	0
51	20230911	182600	252164284	1927	1927	1927	1927	0
52	20230911	182500	252164284	1927	1927	1927	1927	0
53	20230911	182400	252164284	1927	1927	1927	1927	0
54	20230911	182300	252164284	1927	1927	1927	1927	0
55	20230911	182200	252164284	1927	1927	1927	1927	0
56	20230911	182100	252164284	1927	1927	1927	1927	0
57	20230911	182000	252164284	1927	1927	1927	1927	0
58	20230911	181900	252164284	1927	1927	1927	1927	0
59	20230911	181800	252164284	1927	1927	1927	1927	0
60	20230911	181700	252164284	1927	1927	1927	1927	0
61	20230911	181600	252164284	1927	1927	1927	1927	0
62	20230911	181500	252164284	1927	1927	1927	1927	2360
63	20230911	181400	252164284	1927	1927	1927	1927	0
64	20230911	181300	252164284	1927	1927	1927	1927	0
65	20230911	181200	252164284	1927	1927	1927	1927	0
66	20230911	181100	252164284	1927	1927	1927	1927	0
67	20230911	181000	252164284	1927	1927	1927	1927	0
68	20230911	180900	252164284	1927	1927	1927	1927	0
69	20230911	180800	252164284	1927	1927	1927	1927	0
70	20230911	180700	252164284	1927	1927	1927	1927	0
71	20230911	180600	252164284	1927	1927	1927	1927	0
72	20230911	180500	252164284	1927	1927	1927	1927	0
73	20230911	180400	252164284	1927	1927	1927	1927	0
74	20230911	180300	252164284	1927	1927	1927	1927	0
75	20230911	180200	252164284	1927	1927	1927	1927	0
76	20230911	180100	252164284	1927	1927	1927	1927	0
77	20230911	180000	252164284	1927	1927	1927	1927	0
78	20230911	175900	252164284	1927	1927	1927	1927	0
79	20230911	175800	252164284	1927	1927	1927	1927	0
80	20230911	175700	252164284	1927	1927	1927	1927	0
81	20230911	175600	252164284	1927	1927	1927	1927	0
82	20230911	175500	252164284	1927	1927	1927	1927	0
83	20230911	175400	252164284	1927	1927	1927	1927	0
84	20230911	175300	252164284	1927	1927	1927	1927	0
85	20230911	175200	252164284	1927	1927	1927	1927	0
86	20230911	175100	252164284	1927	1927	1927	1927	0
87	20230911	175000	252164284	1927	1927	1927	1927	0
88	20230911	174900	252164284	1927	1927	1927	1927	0
89	20230911	174800	252164284	1927	1927	1927	1927	0
90	20230911	174700	252164284	1927	1927	1927	1927	0
91	20230911	174600	252164284	1927	1927	1927	1927	0
92	20230911	174500	252164284	1927	1927	1927	1927	2360
93	20230911	174400	252164284	1927	1927	1927	1927	0
94	20230911	174300	252164284	1927	1927	1927	1927	0
95	20230911	174200	252164284	1927	1927	1927	1927	0
96	20230911	174100	252164284	1927	1927	1927	1927	0
97	20230911	174000	252164284	1927	1927	1927	1927	0
98	20230911	173900	252164284	1927	1927	1927	1927	0
99	20230911	173800	252164284	1927	1927	1927	1927	0
100	20230911	173700	252164284	1927	1927	1927	1927	0
101	20230911	173600	252164284	1927	1927	1927	1927	0
102	20230911	173500	252164284	1927	1927	1927	1927	0
103	20230911	173400	252164284	1927	1927	1927	1927	0
104	20230911	173300	252164284	1927	1927	1927	1927	0
105	20230911	173200	252164284	1927	1927	1927	1927	0
106	20230911	173100	252164284	1927	1927	1927	1927	0
107	20230911	173000	252164284	1927	1927	1927	1927	0
108	20230911	172900	252164284	1927	1927	1927	1927	0
109	20230911	172800	252164284	1927	1927	1927	1927	0
110	20230911	172700	252164284	1927	1927	1927	1927	0
111	20230911	172600	252164284	1927	1927	1927	1927	0
112	20230911	172500	252164284	1927	1927	1927	1927	0
113	20230911	172400	252164284	1927	1927	1927	1927	0
114	20230911	172300	252164284	1927	1927	1927	1927	0
115	20230911	172200	252164284	1927	1927	1927	1927	0
116	20230911	172100	252164284	1927	1927	1927	1927	0
117	20230911	172000	252164284	1927	1927	1927	1927	0
118	20230911	171900	252164284	1927	1927	1927	1927	0
119	20230911	171800	252164284	1927	1927	1927	1927	0
120	20230911	171700	252164284	1927	1927	1927	1927	0
121	20230911	171600	252164284	1927	1927	1927	1927	0
122	20230911	171500	252164284	1927	1927	1927	1927	2360
123	20230911	171400	252164284	1927	1927	1927	1927	0
124	20230911	171300	252164284	1927	1927	1927	1927	0
125	20230911	171200	252164284	1927	1927	1927	1927	0
126	20230911	171100	252164284	1927	1927	1927	1927	0
127	20230911	171000	252164284	1927	1927	1927	1927	0
128	20230911	170900	252164284	1927	1927	1927	1927	0
129	20230911	170800	252164284	1927	1927	1927	1927	0
130	20230911	170700	252164284	1927	1927	1927	1927	0
131	20230911	170600	252164284	1927	1927	1927	1927	0
132	20230911	170500	252164284	1927	1927	1927	1927	0
133	20230911	170400	252164284	1927	1927	1927	1927	0
134	20230911	170300	252164284	1927	1927	1927	1927	0
135	20230911	170200	252164284	1927	1927	1927	1927	0
136	20230911	170100	252164284	1927	1927	1927	1927	0
137	20230911	170000	252164284	1927	1927	1927	1927	0
138	20230911	165900	252164284	1927	1927	1927	1927	0
139	20230911	165800	252164284	1927	1927	1927	1927	0
140	20230911	165700	252164284	1927	1927	1927	1927	0
141	20230911	165600	252164284	1927	1927	1927	1927	0
142	20230911	165500	252164284	1927	1927	1927	1927	0
143	20230911	165400	252164284	1927	1927	1927	1927	0
144	20230911	165300	252164284	1927	1927	1927	1927	0
145	20230911	165200	252164284	1927	1927	1927	1927	0
146	20230911	165100	252164284	1927	1927	1927	1927	0
147	20230911	165000	252164284	1927	1927	1927	1927	0
148	20230911	164900	252164284	1927	1927	1927	1927	0
149	20230911	164800	252164284	1927	1927	1927	1927	0
150	20230911	164700	252164284	1927	1927	1927	1927	0
151	20230911	164600	252164284	1927	1927	1927	1927	0
152	20230911	164500	252164284	1927	1927	1927	1927	2360
153	20230911	164400	252164284	1927	1927	1927	1927	0
154	20230911	164300	252164284	1927	1927	1927	1927	0
155	20230911	164200	252164284	1927	1927	1927	1927	0
156	20230911	164100	252164284	1927	1927	1927	1927	0
157	20230911	164000	252164284	1927	1927	1927	1927	0
158	20230911	163900	252164284	1927	1927	1927	1927	0
159	20230911	163800	252164284	1927	1927	1927	1927	0
160	20230911	163700	252164284	1927	1927	1927	1927	0
161	20230911	163600	252164284	1927	1927	1927	1927	0
162	20230911	163500	252164284	1927	1927	1927	1927	0
163	20230911	163400	252164284	1927	1927	1927	1927	0
164	20230911	163300	252164284	1927	1927	1927	1927	0
165	20230911	163200	252164284	1927	1927	1927	1927	0
166	20230911	163100	252164284	1927	1927	1927	1927	0
167	20230911	163000	252164284	1927	1927	1927	1927	0
168	20230911	162900	252164284	1927	1927	1927	1927	0
169	20230911	162800	252164284	1927	1927	1927	1927	0
170	20230911	162700	252164284	1927	1927	1927	1927	0
171	20230911	162600	252164284	1927	1927	1927	1927	0
172	20230911	162500	252164284	1927	1927	1927	1927	0
173	20230911	162400	252164284	1927	1927	1927	1927	0
174	20230911	162300	252164284	1927	1927	1927	1927	0
175	20230911	162200	252164284	1927	1927	1927	1927	0
176	20230911	162100	252164284	1927	1927	1927	1927	0
177	20230911	162000	252164284	1927	1927	1927	1927	0
178	20230911	161900	252164284	1927	1927	1927	1927	0
179	20230911	161800	252164284	1927	1927	1927	1927	0
180	20230911	161700	252164284	1927	1927	1927	1927	0
181	20230911	161600	252164284	1927	1927	1927	1927	0
182	20230911	161500	252164284	1927	1927	1927	1927	2360
183	20230911	161400	252164284	1927	1927	1927	1927	0
184	20230911	161300	252164284	1927	1927	1927	1927	0
185	20230911	161200	252164284	1927	1927	1927	1927	0
186	20230911	161100	252164284	1927	1927	1927	1927	0
187	20230911	161000	252164284	1927	1927	1927	1927	0
188	20230911	160900	252164284	1927	1927	1927	1927	0
189	20230911	160800	252164284	1927	1927	1927	1927	0
190	20230911	160700	252164284	1927	1927	1927	1927	0
191	20230911	160600	252164284	1927	1927	1927	1927	0
192	20230911	160500	252164284	1927	1927	1927	1927	0
193	20230911	160400	252164284	1927	1927	1927	1927	0
194	20230911	160300	252164284	1927	1927	1927	1927	0
195	20230911	160200	252164284	1927	1927	1927	1927	0
196	20230911	160100	252164284	1927	1927	1927	1927	0
197	20230911	160000	252164284	1927	1927	1927	1927	0
198	20230911	155900	252164284	1927	1927	1927	1927	0
199	20230911	155800	252164284	1927	1927	1927	1927	0
200	20230911	155700	252164284	1927	1927	1927	1927	0
201	20230911	155600	252164284	1927	1927	1927	1927	0
202	20230911	155500	252164284	1927	1927	1927	1927	0
203	20230911	155400	252164284	1927	1927	1927	1927	0
204	20230911	155300	252164284	1927	1927	1927	1927	0
205	20230911	155200	252164284	1927	1927	1927	1927	0
206	20230911	155100	252164284	1927	1927	1927	1927	0
207	20230911	155000	252164284	1927	1927	1927	1927	0
208	20230911	154900	252164284	1927	1927	1927	1927	0
209	20230911	154800	252164284	1927	1927	1927	1927	0
210	20230911	154700	252164284	1927	1927	1927	1927	0
211	20230911	154600	252164284	1927	1927	1927	1927	0
212	20230911	154500	252164284	1927	1927	1927	1927	2360
213	20230911	154400	252164284	1927	1927	1927	1927	0
214	20230911	154300	252164284	1927	1927	1927	1927	0
215	20230911	154200	252164284	1927	1927	1927	1927	0
216	20230911	154100	252164284	1927	1927	1927	1927	0
217	20230911	154000	252164284	1927	1927	1927	1927	0
218	20230911	153900	252164284	1927	1927	1927	1927	0
219	20230911	153800	252164284	1927	1927	1927	1927	0
220	20230911	153700	252164284	1927	1927	1927	1927	0
221	20230911	153600	252164284	1927	1927	1927	1927	0
222	20230911	153500	252164284	1927	1927	1927	1927	0
223	20230911	153400	252164284	1927	1927	1927	1927	0
224	20230911	153300	252164284	1927	1927	1927	1927	0
225	20230911	153200	252164284	1927	1927	1927	1927	0
226	20230911	153100	252164284	1927	1927	1927	1927	0
227	20230911	153000	252164284	1927	1927	1927	1927	2360
228	20230911	152900	247616564	1926	1926	1926	1926	0
229	20230911	152800	247616564	1926	1926	1926	1926	0
230	20230911	152700	247616564	1926	1926	1926	1926	0
231	20230911	152600	247616564	1926	1926	1926	1926	0
232	20230911	152500	247616564	1926	1926	1926	1926	0
233	20230911	152400	247616564	1926	1926	1926	1926	0
234	20230911	152300	247616564	1926	1926	1926	1926	0
235	20230911	152200	247616564	1926	1926	1926	1926	0
236	20230911	152100	247616564	1926	1926	1926	1926	0
237	20230911	152000	247616564	1926	1926	1926	1926	0
238	20230911	151900	247616564	1926	1926	1926	1926	0
239	20230911	151800	247616564	1926	1926	1926	1926	4
240	20230911	151700	247608860	1926	1926	1926	1926	0
241	20230911	151600	247608860	1926	1925	1926	1925	792
242	20230911	151500	246084257	1926	1926	1926	1925	676
243	20230911	151400	244782753	1926	1926	1926	1926	0
244	20230911	151300	244782753	1926	1926	1926	1926	0
245	20230911	151200	244782753	1926	1926	1926	1926	0
246	20230911	151100	244782753	1926	1926	1926	1926	0
247	20230911	151000	244782753	1926	1926	1926	1926	0
248	20230911	150900	244782753	1926	1926	1926	1926	3
249	20230911	150800	244776975	1925	1925	1925	1925	100
250	20230911	150700	244584475	1926	1925	1926	1925	2037
251	20230911	150600	240663213	1925	1925	1925	1925	100
252	20230911	150500	240470713	1926	1926	1926	1926	1
253	20230911	150400	240468787	1925	1925	1925	1925	0
254	20230911	150300	240468787	1925	1925	1925	1925	13
255	20230911	150200	240443762	1926	1926	1926	1926	1103
256	20230911	150100	238319384	1925	1925	1925	1925	0
257	20230911	150000	238319384	1925	1925	1925	1925	363
258	20230911	145900	237620609	1925	1921	1925	1921	17
259	20230911	145800	237587948	1925	1921	1925	1921	16
260	20230911	145700	237557208	1925	1925	1925	1925	2
261	20230911	145600	237553358	1922	1922	1922	1922	15
262	20230911	145500	237524528	1925	1922	1925	1922	16
263	20230911	145400	237493773	1925	1921	1925	1921	17
264	20230911	145300	237461112	1925	1925	1925	1925	26
265	20230911	145200	237411062	1921	1921	1921	1921	15
266	20230911	145100	237382247	1925	1921	1925	1921	16
267	20230911	145000	237351507	1925	1925	1925	1925	1
268	20230911	144900	237349582	1921	1925	1925	1921	17
269	20230911	144800	237316921	1921	1921	1921	1921	115
270	20230911	144700	237096006	1925	1921	1925	1921	16
271	20230911	144600	237065266	1925	1924	1925	1924	3
272	20230911	144500	237059493	1921	1925	1925	1921	41
273	20230911	144400	236980632	1925	1921	1925	1921	16
274	20230911	144300	236949892	1925	1925	1925	1925	1
275	20230911	144200	236947967	1921	1920	1921	1920	38
276	20230911	144100	236874989	1920	1922	1922	1920	809
277	20230911	144000	235321007	1922	1922	1922	1922	39
278	20230911	143900	235246049	1925	1925	1925	1925	0
279	20230911	143800	235246049	1925	1921	1925	1921	17
280	20230911	143700	235213388	1925	1922	1925	1922	276
281	20230911	143600	234682913	1922	1922	1922	1922	38
282	20230911	143500	234609877	1922	1925	1925	1922	201
283	20230911	143400	234223552	1922	1922	1925	1921	724
284	20230911	143300	232832058	1922	1922	1922	1922	15
285	20230911	143200	232803228	1925	1924	1925	1924	18
286	20230911	143100	232768595	1922	1925	1925	1922	16
287	20230911	143000	232737840	1921	1921	1921	1921	16
288	20230911	142900	232707104	1921	1921	1921	1921	15
289	20230911	142800	232678289	1926	1926	1926	1926	1
290	20230911	142700	232676363	1921	1921	1921	1921	15
291	20230911	142600	232647548	1926	1921	1926	1921	17
292	20230911	142500	232614886	1926	1925	1926	1925	98
293	20230911	142400	232426235	1921	1925	1925	1921	16
294	20230911	142300	232395495	1922	1925	1925	1922	17
295	20230911	142200	232362815	1921	1921	1921	1921	16
296	20230911	142100	232332079	1925	1925	1925	1925	1
297	20230911	142000	232330154	1921	1921	1921	1921	15
298	20230911	141900	232301339	1925	1921	1925	1921	16
299	20230911	141800	232270599	1925	1925	1925	1925	1
300	20230911	141700	232268674	1920	1920	1920	1920	16
301	20230911	141600	232237954	1925	1921	1925	1919	507
302	20230911	141500	231263942	1921	1920	1922	1919	4392
303	20230911	141400	222832549	1920	1920	1920	1920	8
304	20230911	141300	222817189	1921	1921	1921	1921	211
305	20230911	141200	222411858	1921	1921	1921	1921	15
306	20230911	141100	222383043	1921	1921	1921	1921	40
307	20230911	141000	222306203	1920	1921	1922	1920	1063
308	20230911	140900	220264319	1922	1926	1926	1922	42
309	20230911	140800	220183548	1926	1921	1926	1921	17
310	20230911	140700	220150882	1926	1925	1926	1925	2
311	20230911	140600	220147031	1921	1924	1924	1921	31
312	20230911	140500	220087477	1922	1925	1926	1922	6
313	20230911	140400	220075933	1924	1921	1924	1921	17
314	20230911	140300	220043270	1926	1926	1926	1926	1
315	20230911	140200	220041344	1921	1924	1926	1921	51
316	20230911	140100	219943234	1924	1924	1924	1924	13
317	20230911	140000	219918222	1925	1924	1925	1924	591
318	20230911	135900	218781038	1924	1924	1925	1924	18
319	20230911	135800	218746405	1921	1921	1921	1921	16
320	20230911	135700	218715669	1925	1920	1925	1920	18
321	20230911	135600	218681096	1925	1920	1925	1920	201
322	20230911	135500	218295171	1920	1921	1925	1920	607
323	20230911	135400	217129687	1921	1921	1921	1921	16
324	20230911	135300	217098951	1925	1925	1925	1925	11
325	20230911	135200	217077776	1921	1921	1921	1921	15
326	20230911	135100	217048961	1925	1921	1925	1921	16
327	20230911	135000	217018221	1925	1921	1925	1921	17
328	20230911	134900	216985560	1925	1925	1925	1925	1
329	20230911	134800	216983635	1920	1925	1925	1920	16
330	20230911	134700	216952910	1920	1923	1923	1920	4843
331	20230911	134600	207648945	1922	1922	1922	1922	0
332	20230911	134500	207648945	1922	1922	1922	1922	16
333	20230911	134400	207618193	1922	1922	1922	1922	15
334	20230911	134300	207589363	1922	1922	1922	1922	15
335	20230911	134200	207560533	1922	1922	1922	1922	0
336	20230911	134100	207560533	1922	1922	1925	1922	19
337	20230911	134000	207524012	1922	1922	1922	1922	165
338	20230911	133900	207206882	1925	1925	1925	1925	1
339	20230911	133800	207204957	1922	1925	1925	1922	17
340	20230911	133700	207172280	1922	1922	1922	1922	15
341	20230911	133600	207143450	1925	1922	1925	1922	16
342	20230911	133500	207112695	1925	1923	1925	1923	16
343	20230911	133400	207081925	1923	1925	1925	1923	2
344	20230911	133300	207078077	1922	1922	1922	1922	15
345	20230911	133200	207049247	1924	1922	1924	1922	85
346	20230911	133100	206885737	1925	1925	1925	1925	1
347	20230911	133000	206883812	1924	1923	1924	1921	39
348	20230911	132900	206808826	1921	1921	1921	1921	15
349	20230911	132800	206780011	1921	1921	1921	1921	0
350	20230911	132700	206780011	1921	1921	1921	1921	15
351	20230911	132600	206751196	1924	1921	1924	1921	17
352	20230911	132500	206718536	1921	1924	1924	1921	16
353	20230911	132400	206687797	1921	1921	1921	1921	1
354	20230911	132300	206685876	1921	1924	1924	1921	16
355	20230911	132200	206655137	1921	1921	1921	1921	16
356	20230911	132100	206624401	1924	1924	1924	1924	1
357	20230911	132000	206622477	1921	1921	1921	1921	15
358	20230911	131900	206593662	1925	1921	1925	1921	16
359	20230911	131800	206562922	1925	1921	1925	1921	17
360	20230911	131700	206530261	1925	1925	1925	1925	1
361	20230911	131600	206528336	1921	1925	1925	1921	16
362	20230911	131500	206497596	1921	1921	1921	1921	15
363	20230911	131400	206468781	1925	1925	1925	1925	0
364	20230911	131300	206468781	1925	1921	1925	1921	29
365	20230911	131200	206413020	1925	1921	1925	1921	16
366	20230911	131100	206382280	1925	1921	1925	1921	17
367	20230911	131000	206349619	1925	1925	1925	1925	0
368	20230911	130900	206349619	1925	1921	1925	1921	16
369	20230911	130800	206318879	1921	1925	1925	1921	534
370	20230911	130700	205290989	1925	1925	1925	1925	1
371	20230911	130600	205289064	1921	1921	1921	1921	710
372	20230911	130500	203925154	1921	1921	1921	1921	15
373	20230911	130400	203896339	1925	1920	1925	1920	19
374	20230911	130300	203859851	1921	1921	1921	1921	1089
375	20230911	130200	201767882	1926	1921	1926	1921	17
376	20230911	130100	201735220	1921	1926	1926	1921	115
377	20230911	130000	201513805	1926	1921	1926	1921	1001
378	20230911	125900	199590879	1921	1926	1926	1921	115
379	20230911	125800	199369464	1926	1921	1926	1921	17
380	20230911	125700	199336802	1926	1926	1926	1922	520
381	20230911	125600	198335342	1922	1922	1922	1922	1
382	20230911	125500	198333420	1921	1921	1921	1921	15
383	20230911	125400	198304605	1928	1927	1928	1921	57
384	20230911	125300	198194861	1927	1927	1927	1927	1
385	20230911	125200	198192934	1927	1927	1927	1927	0
386	20230911	125100	198192934	1927	1921	1927	1921	20
387	20230911	125000	198154484	1921	1921	1921	1921	16
388	20230911	124900	198123748	1921	1924	1924	1921	4052
389	20230911	124800	190339457	1924	1924	1924	1924	9
390	20230911	124700	190322141	1928	1925	1928	1925	16
391	20230911	124600	190291338	1928	1926	1928	1926	117
392	20230911	124500	190065794	1927	1927	1927	1927	4
393	20230911	124400	190058086	1922	1927	1927	1922	16
394	20230911	124300	190027329	1922	1922	1922	1922	15
395	20230911	124200	189998499	1927	1927	1927	1927	1
396	20230911	124100	189996572	1922	1927	1927	1922	19
397	20230911	124000	189960039	1922	1922	1922	1922	15
398	20230911	123900	189931209	1922	1923	1923	1922	1006
399	20230911	123800	187997660	1928	1923	1928	1923	201
400	20230911	123700	187611132	1922	1922	1922	1922	15
401	20230911	123600	187582302	1921	1921	1921	1921	15
402	20230911	123500	187553487	1920	1920	1920	1920	0
403	20230911	123400	187553487	1920	1920	1920	1920	16
404	20230911	123300	187522767	1920	1920	1920	1920	15
405	20230911	123200	187493967	1928	1920	1928	1920	16
406	20230911	123100	187463239	1928	1928	1928	1928	1
407	20230911	123000	187461311	1919	1921	1921	1919	950
408	20230911	122900	185637086	1921	1922	1922	1921	251
409	20230911	122800	185154914	1922	1922	1922	1922	0
410	20230911	122700	185154914	1922	1922	1929	1922	37
411	20230911	122600	185083749	1922	1922	1922	1922	3
412	20230911	122500	185077983	1929	1922	1929	1922	20
413	20230911	122400	185039508	1928	1928	1928	1928	1
414	20230911	122300	185037580	1922	1929	1929	1922	31
415	20230911	122200	184977901	1921	1928	1928	1921	31
416	20230911	122100	184918245	1921	1921	1921	1921	15
417	20230911	122000	184889430	1927	1927	1927	1927	50
418	20230911	121900	184793080	1927	1924	1929	1920	1431
419	20230911	121800	182039205	1924	1924	1924	1924	36
420	20230911	121700	181969941	1929	1927	1929	1927	10
421	20230911	121600	181950669	1927	1929	1929	1927	7
422	20230911	121500	181937178	1922	1922	1922	1922	15
423	20230911	121400	181908348	1922	1922	1922	1922	16
424	20230911	121300	181877596	1928	1928	1928	1928	2
425	20230911	121200	181873740	1921	1921	1921	1921	15
426	20230911	121100	181844925	1921	1922	1922	1921	1103
427	20230911	121000	179725741	1929	1929	1929	1929	1
428	20230911	120900	179723812	1922	1922	1922	1922	16
429	20230911	120800	179693060	1922	1922	1922	1922	15
430	20230911	120700	179664230	1929	1922	1929	1922	17
431	20230911	120600	179631549	1922	1922	1922	1922	0
432	20230911	120500	179631549	1922	1922	1922	1922	15
433	20230911	120400	179602719	1929	1922	1929	1922	26
434	20230911	120300	179552681	1929	1929	1929	1929	1
435	20230911	120200	179550752	1922	1922	1922	1922	16
436	20230911	120100	179520000	1929	1928	1929	1922	126
437	20230911	120000	179277053	1929	1921	1929	1921	16
438	20230911	115900	179246309	1921	1921	1921	1921	0
439	20230911	115800	179246309	1921	1921	1921	1921	16
440	20230911	115700	179215573	1921	1921	1921	1921	220
441	20230911	115600	178792953	1929	1929	1929	1929	2
442	20230911	115500	178789095	1921	1928	1929	1921	18
443	20230911	115400	178754494	1921	1921	1921	1921	16
444	20230911	115300	178723758	1928	1921	1928	1921	16
445	20230911	115200	178693015	1929	1928	1930	1928	12
446	20230911	115100	178669868	1920	1929	1929	1920	16
447	20230911	115000	178639139	1919	1925	1930	1919	5698
448	20230911	114900	167690035	1926	1926	1926	1925	15
449	20230911	114800	167661146	1926	1926	1926	1926	18
450	20230911	114700	167626478	1926	1926	1926	1926	15
451	20230911	114600	167597588	1926	1926	1926	1926	16
452	20230911	114500	167566772	1926	1926	1926	1926	0
453	20230911	114400	167566772	1926	1926	1926	1926	15
454	20230911	114300	167537882	1926	1929	1929	1926	115
455	20230911	114200	167316092	1930	1926	1930	1926	17
456	20230911	114100	167283346	1926	1926	1926	1926	0
457	20230911	114000	167283346	1926	1926	1926	1926	16
458	20230911	113900	167252530	1930	1925	1930	1925	21
459	20230911	113800	167212090	1925	1925	1925	1925	0
460	20230911	113700	167212090	1925	1925	1925	1925	15
461	20230911	113600	167183215	1925	1925	1925	1925	215
462	20230911	113500	166769340	1925	1925	1925	1925	216
463	20230911	113400	166353540	1925	1925	1925	1925	0
464	20230911	113300	166353540	1925	1925	1925	1925	29
465	20230911	113200	166297715	1925	1925	1925	1925	1
466	20230911	113100	166295790	1925	1925	1925	1925	0
467	20230911	113000	166295790	1925	1925	1925	1925	16
468	20230911	112900	166264990	1925	1925	1925	1925	15
469	20230911	112800	166236115	1930	1925	1930	1925	93
470	20230911	112700	166056700	1925	1925	1925	1925	0
471	20230911	112600	166056700	1925	1925	1925	1925	16
472	20230911	112500	166025900	1925	1925	1925	1925	15
473	20230911	112400	165997025	1925	1924	1925	1924	946
474	20230911	112300	164175976	1924	1924	1924	1924	29
475	20230911	112200	164120180	1925	1925	1925	1925	2
476	20230911	112100	164116330	1931	1930	1931	1926	26
477	20230911	112000	164066209	1927	1929	1929	1927	3
478	20230911	111900	164060425	1930	1930	1930	1923	18
479	20230911	111800	164025790	1923	1930	1930	1923	266
480	20230911	111700	163512522	1930	1923	1930	1923	16
481	20230911	111600	163481747	1930	1930	1930	1930	0
482	20230911	111500	163481747	1930	1923	1930	1923	54
483	20230911	111400	163377634	1923	1923	1923	1923	16
484	20230911	111300	163346866	1930	1929	1930	1929	2
485	20230911	111200	163343007	1923	1923	1923	1923	15
486	20230911	111100	163314162	1923	1923	1923	1922	443
487	20230911	111000	162462288	1923	1923	1923	1923	18
488	20230911	110900	162427674	1929	1930	1930	1928	59
489	20230911	110800	162313894	1922	1929	1931	1922	92
490	20230911	110700	162136457	1929	1930	1930	1921	519
491	20230911	110600	161138917	1929	1923	1929	1923	29
492	20230911	110500	161083060	1923	1922	1930	1922	37
493	20230911	110400	161011701	1931	1930	1931	1922	83
494	20230911	110300	160851564	1931	1923	1931	1923	24
495	20230911	110200	160805351	1932	1932	1932	1932	3
496	20230911	110100	160799555	1932	1930	1932	1922	1255
497	20230911	110000	158376522	1929	1928	1929	1922	17
498	20230911	105900	158343835	1929	1922	1929	1922	558
499	20230911	105800	157267579	1922	1927	1929	1922	19
500	20230911	105700	157231043	1922	1929	1929	1922	35
501	20230911	105600	157163766	1928	1920	1928	1920	1063
502	20230911	105500	155114773	1920	1921	1921	1920	1535
503	20230911	105400	152167572	1920	1921	1922	1920	124
504	20230911	105300	151929379	1924	1921	1924	1921	34
505	20230911	105200	151864062	1921	1925	1925	1921	448
506	20230911	105100	151002086	1925	1925	1925	1925	15
507	20230911	105000	150973211	1928	1921	1928	1921	96
508	20230911	104900	150788483	1920	1920	1920	1920	15
509	20230911	104800	150759683	1924	1924	1924	1924	1
510	20230911	104700	150757759	1919	1919	1920	1919	54
511	20230911	104600	150654130	1919	1919	1919	1919	52
512	20230911	104500	150554342	1920	1920	1920	1920	1080
513	20230911	104400	148480742	1920	1920	1920	1920	437
514	20230911	104300	147641702	1924	1924	1924	1920	34
515	20230911	104200	147576374	1920	1924	1924	1920	35
516	20230911	104100	147509170	1920	1921	1924	1920	31
517	20230911	104000	147449633	1921	1923	1924	1921	8
518	20230911	103900	147434258	1921	1919	1921	1919	35
519	20230911	103800	147367089	1918	1923	1923	1918	4016
520	20230911	103700	139661811	1923	1919	1924	1919	59
521	20230911	103600	139548460	1919	1924	1924	1919	5
522	20230911	103500	139538860	1918	1920	1920	1918	12452
523	20230911	103400	115655822	1927	1926	1927	1926	3
524	20230911	103300	115650042	1918	1928	1928	1918	5594
525	20230911	103200	104907513	1924	1925	1928	1924	3026
526	20230911	103100	99083716	1926	1926	1926	1926	1847
527	20230911	103000	95526394	1928	1927	1928	1926	284
528	20230911	102900	94979234	1928	1927	1928	1927	1211
529	20230911	102800	92645586	1927	1927	1927	1927	35
530	20230911	102700	92578141	1928	1929	1929	1928	912
531	20230911	102600	90819777	1928	1928	1928	1928	52
532	20230911	102500	90719521	1928	1928	1928	1928	42
533	20230911	102400	90638545	1929	1929	1929	1928	7
534	20230911	102300	90625043	1933	1933	1933	1933	1
535	20230911	102200	90623110	1928	1928	1928	1928	54
536	20230911	102100	90518998	1928	1928	1928	1928	36
537	20230911	102000	90449590	1928	1928	1928	1928	36
538	20230911	101900	90380182	1928	1928	1928	1928	19
539	20230911	101800	90343550	1933	1929	1933	1929	19
540	20230911	101700	90306895	1933	1928	1933	1928	19
541	20230911	101600	90270258	1933	1928	1933	1928	34
542	20230911	101500	90204683	1929	1929	1929	1929	1
543	20230911	101400	90202754	1933	1933	1933	1933	0
544	20230911	101300	90202754	1933	1933	1933	1933	0
545	20230911	101200	90202754	1933	1933	1933	1933	11
546	20230911	101100	90181491	1933	1928	1933	1928	37
547	20230911	101000	90110150	1928	1928	1928	1928	36
548	20230911	100900	90040742	1928	1928	1928	1928	38
549	20230911	100800	89967478	1928	1933	1933	1928	19
550	20230911	100700	89930841	1933	1933	1933	1928	99
551	20230911	100600	89739564	1928	1928	1928	1928	19
552	20230911	100500	89702932	1933	1929	1933	1929	6
553	20230911	100400	89691354	1929	1929	1929	1929	13
554	20230911	100300	89666277	1933	1933	1933	1933	0
555	20230911	100200	89666277	1933	1933	1933	1933	0
556	20230911	100100	89666277	1933	1929	1933	1929	36
557	20230911	100000	89596767	1927	1928	1928	1927	247
558	20230911	095900	89120763	1929	1929	1929	1929	100
559	20230911	095800	88927863	1928	1928	1928	1928	18
560	20230911	095700	88893159	1927	1927	1927	1927	19
561	20230911	095600	88856546	1927	1926	1927	1926	232
562	20230911	095500	88409592	1926	1926	1927	1926	104
563	20230911	095400	88209284	1926	1927	1927	1926	83
564	20230911	095300	88049425	1926	1926	1927	1926	187
565	20230911	095200	87689260	1926	1927	1932	1926	2146
566	20230911	095100	83555558	1927	1930	1930	1927	21642
567	20230911	095000	41793444	1931	1930	1931	1930	721
568	20230911	094900	40401904	1933	1933	1933	1933	1
569	20230911	094800	40399971	1932	1931	1932	1930	301
570	20230911	094700	39818812	1930	1930	1930	1930	102
571	20230911	094600	39621952	1931	1931	1931	1931	608
572	20230911	094500	38447904	1932	1933	1933	1932	29
573	20230911	094400	38391875	1932	1932	1933	1932	102
574	20230911	094300	38194810	1933	1932	1933	1931	154
575	20230911	094200	37897363	1932	1932	1933	1932	155
576	20230911	094100	37597892	1932	1932	1932	1932	12
577	20230911	094000	37574708	1932	1932	1933	1932	170
578	20230911	093900	37246262	1933	1932	1933	1931	170
579	20230911	093800	36917930	1931	1932	1932	1931	139
580	20230911	093700	36649482	1932	1931	1932	1931	102
581	20230911	093600	36452519	1931	1932	1933	1931	107
582	20230911	093500	36245817	1931	1930	1931	1930	247
583	20230911	093400	35769070	1930	1931	1931	1930	36
584	20230911	093300	35699556	1927	1927	1927	1927	60
585	20230911	093200	35583936	1933	1928	1933	1927	443
586	20230911	093100	34730180	1926	1928	1928	1926	54
587	20230911	093000	34626106	1928	1929	1929	1928	150
588	20230911	092900	34336856	1929	1929	1929	1929	1
589	20230911	092800	34334927	1932	1932	1932	1932	0
590	20230911	092700	34334927	1932	1932	1932	1928	71
591	20230911	092600	34198030	1930	1927	1930	1927	281
592	20230911	092500	33656471	1928	1926	1928	1926	20
593	20230911	092400	33617949	1925	1925	1930	1925	238
594	20230911	092300	33159694	1924	1925	1925	1924	350
595	20230911	092200	32486045	1925	1930	1930	1925	4714
596	20230911	092100	23405502	1930	1932	1932	1930	4032
597	20230911	092000	15619775	1933	1932	1933	1932	255
598	20230911	091900	15127024	1933	1933	1933	1933	17
599	20230911	091800	15094163	1933	1931	1933	1931	299
600	20230911	091700	14516638	1926	1931	1931	1926	108
601	20230911	091600	14308215	1925	1933	1933	1925	21
602	20230911	091500	14267774	1925	1924	1934	1924	912
603	20230911	091400	12512976	1924	1936	1936	1924	1764
604	20230911	091300	9108344	1940	1944	1944	1940	4
605	20230911	091200	9100573	1936	1945	1945	1936	2342
606	20230911	091100	4558133	1946	1946	1946	1946	160
607	20230911	091000	4246773	1947	1947	1947	1946	135
608	20230911	090900	3984051	1947	1952	1952	1947	853
609	20230911	090800	2321079	1954	1955	1955	1952	72
610	20230911	090700	2180353	1956	1957	1957	1956	61
611	20230911	090600	2061004	1962	1962	1962	1962	0
612	20230911	090500	2061004	1962	1962	1962	1962	0
613	20230911	090400	2061004	1962	1962	1962	1962	0
614	20230911	090300	2061004	1962	1962	1962	1962	1
615	20230911	090200	2059042	1963	1958	1963	1958	34
616	20230911	090100	1992465	1958	1964	1964	1958	228
617	20230911	090000	1545818	1962	1959	1962	1959	789