KissMeData/207760/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	200900	290297606	1929	1929	1929	1929	1402
3	20230915	200800	290297606	1929	1929	1929	1929	0
4	20230915	200700	290297606	1929	1929	1929	1929	0
5	20230915	200600	290297606	1929	1929	1929	1929	0
6	20230915	200500	290297606	1929	1929	1929	1929	0
7	20230915	200400	290297606	1929	1929	1929	1929	0
8	20230915	200300	290297606	1929	1929	1929	1929	0
9	20230915	200200	290297606	1929	1929	1929	1929	0
10	20230915	200100	290297606	1929	1929	1929	1929	0
11	20230915	200000	290297606	1929	1929	1929	1929	0
12	20230915	195900	290297606	1929	1929	1929	1929	0
13	20230915	195800	290297606	1929	1929	1929	1929	0
14	20230915	195700	290297606	1929	1929	1929	1929	0
15	20230915	195600	290297606	1929	1929	1929	1929	0
16	20230915	195500	290297606	1929	1929	1929	1929	0
17	20230915	195400	290297606	1929	1929	1929	1929	0
18	20230915	195300	290297606	1929	1929	1929	1929	0
19	20230915	195200	290297606	1929	1929	1929	1929	0
20	20230915	195100	290297606	1929	1929	1929	1929	0
21	20230915	195000	290297606	1929	1929	1929	1929	0
22	20230915	194900	290297606	1929	1929	1929	1929	0
23	20230915	194800	290297606	1929	1929	1929	1929	0
24	20230915	194700	290297606	1929	1929	1929	1929	0
25	20230915	194600	290297606	1929	1929	1929	1929	0
26	20230915	194500	290297606	1929	1929	1929	1929	0
27	20230915	194400	290297606	1929	1929	1929	1929	0
28	20230915	194300	290297606	1929	1929	1929	1929	0
29	20230915	194200	290297606	1929	1929	1929	1929	0
30	20230915	194100	290297606	1929	1929	1929	1929	0
31	20230915	194000	290297606	1929	1929	1929	1929	0
32	20230915	193900	290297606	1929	1929	1929	1929	1402
33	20230915	193800	290297606	1929	1929	1929	1929	0
34	20230915	193700	290297606	1929	1929	1929	1929	0
35	20230915	193600	290297606	1929	1929	1929	1929	0
36	20230915	193500	290297606	1929	1929	1929	1929	0
37	20230915	193400	290297606	1929	1929	1929	1929	0
38	20230915	193300	290297606	1929	1929	1929	1929	0
39	20230915	193200	290297606	1929	1929	1929	1929	0
40	20230915	193100	290297606	1929	1929	1929	1929	0
41	20230915	193000	290297606	1929	1929	1929	1929	0
42	20230915	192900	290297606	1929	1929	1929	1929	0
43	20230915	192800	290297606	1929	1929	1929	1929	0
44	20230915	192700	290297606	1929	1929	1929	1929	0
45	20230915	192600	290297606	1929	1929	1929	1929	0
46	20230915	192500	290297606	1929	1929	1929	1929	0
47	20230915	192400	290297606	1929	1929	1929	1929	0
48	20230915	192300	290297606	1929	1929	1929	1929	0
49	20230915	192200	290297606	1929	1929	1929	1929	0
50	20230915	192100	290297606	1929	1929	1929	1929	0
51	20230915	192000	290297606	1929	1929	1929	1929	0
52	20230915	191900	290297606	1929	1929	1929	1929	0
53	20230915	191800	290297606	1929	1929	1929	1929	0
54	20230915	191700	290297606	1929	1929	1929	1929	0
55	20230915	191600	290297606	1929	1929	1929	1929	0
56	20230915	191500	290297606	1929	1929	1929	1929	0
57	20230915	191400	290297606	1929	1929	1929	1929	0
58	20230915	191300	290297606	1929	1929	1929	1929	0
59	20230915	191200	290297606	1929	1929	1929	1929	0
60	20230915	191100	290297606	1929	1929	1929	1929	0
61	20230915	191000	290297606	1929	1929	1929	1929	0
62	20230915	190900	290297606	1929	1929	1929	1929	1402
63	20230915	190800	290297606	1929	1929	1929	1929	0
64	20230915	190700	290297606	1929	1929	1929	1929	0
65	20230915	190600	290297606	1929	1929	1929	1929	0
66	20230915	190500	290297606	1929	1929	1929	1929	0
67	20230915	190400	290297606	1929	1929	1929	1929	0
68	20230915	190300	290297606	1929	1929	1929	1929	0
69	20230915	190200	290297606	1929	1929	1929	1929	0
70	20230915	190100	290297606	1929	1929	1929	1929	0
71	20230915	190000	290297606	1929	1929	1929	1929	0
72	20230915	185900	290297606	1929	1929	1929	1929	0
73	20230915	185800	290297606	1929	1929	1929	1929	0
74	20230915	185700	290297606	1929	1929	1929	1929	0
75	20230915	185600	290297606	1929	1929	1929	1929	0
76	20230915	185500	290297606	1929	1929	1929	1929	0
77	20230915	185400	290297606	1929	1929	1929	1929	0
78	20230915	185300	290297606	1929	1929	1929	1929	0
79	20230915	185200	290297606	1929	1929	1929	1929	0
80	20230915	185100	290297606	1929	1929	1929	1929	0
81	20230915	185000	290297606	1929	1929	1929	1929	0
82	20230915	184900	290297606	1929	1929	1929	1929	0
83	20230915	184800	290297606	1929	1929	1929	1929	0
84	20230915	184700	290297606	1929	1929	1929	1929	0
85	20230915	184600	290297606	1929	1929	1929	1929	0
86	20230915	184500	290297606	1929	1929	1929	1929	0
87	20230915	184400	290297606	1929	1929	1929	1929	0
88	20230915	184300	290297606	1929	1929	1929	1929	0
89	20230915	184200	290297606	1929	1929	1929	1929	0
90	20230915	184100	290297606	1929	1929	1929	1929	0
91	20230915	184000	290297606	1929	1929	1929	1929	0
92	20230915	183900	290297606	1929	1929	1929	1929	1402
93	20230915	183800	290297606	1929	1929	1929	1929	0
94	20230915	183700	290297606	1929	1929	1929	1929	0
95	20230915	183600	290297606	1929	1929	1929	1929	0
96	20230915	183500	290297606	1929	1929	1929	1929	0
97	20230915	183400	290297606	1929	1929	1929	1929	0
98	20230915	183300	290297606	1929	1929	1929	1929	0
99	20230915	183200	290297606	1929	1929	1929	1929	0
100	20230915	183100	290297606	1929	1929	1929	1929	0
101	20230915	183000	290297606	1929	1929	1929	1929	0
102	20230915	182900	290297606	1929	1929	1929	1929	0
103	20230915	182800	290297606	1929	1929	1929	1929	0
104	20230915	182700	290297606	1929	1929	1929	1929	0
105	20230915	182600	290297606	1929	1929	1929	1929	0
106	20230915	182500	290297606	1929	1929	1929	1929	0
107	20230915	182400	290297606	1929	1929	1929	1929	0
108	20230915	182300	290297606	1929	1929	1929	1929	0
109	20230915	182200	290297606	1929	1929	1929	1929	0
110	20230915	182100	290297606	1929	1929	1929	1929	0
111	20230915	182000	290297606	1929	1929	1929	1929	0
112	20230915	181900	290297606	1929	1929	1929	1929	0
113	20230915	181800	290297606	1929	1929	1929	1929	0
114	20230915	181700	290297606	1929	1929	1929	1929	0
115	20230915	181600	290297606	1929	1929	1929	1929	0
116	20230915	181500	290297606	1929	1929	1929	1929	0
117	20230915	181400	290297606	1929	1929	1929	1929	0
118	20230915	181300	290297606	1929	1929	1929	1929	0
119	20230915	181200	290297606	1929	1929	1929	1929	0
120	20230915	181100	290297606	1929	1929	1929	1929	0
121	20230915	181000	290297606	1929	1929	1929	1929	0
122	20230915	180900	290297606	1929	1929	1929	1929	1402
123	20230915	180800	290297606	1929	1929	1929	1929	0
124	20230915	180700	290297606	1929	1929	1929	1929	0
125	20230915	180600	290297606	1929	1929	1929	1929	0
126	20230915	180500	290297606	1929	1929	1929	1929	0
127	20230915	180400	290297606	1929	1929	1929	1929	0
128	20230915	180300	290297606	1929	1929	1929	1929	0
129	20230915	180200	290297606	1929	1929	1929	1929	0
130	20230915	180100	290297606	1929	1929	1929	1929	0
131	20230915	180000	290297606	1929	1929	1929	1929	0
132	20230915	175900	290297606	1929	1929	1929	1929	0
133	20230915	175800	290297606	1929	1929	1929	1929	0
134	20230915	175700	290297606	1929	1929	1929	1929	0
135	20230915	175600	290297606	1929	1929	1929	1929	0
136	20230915	175500	290297606	1929	1929	1929	1929	0
137	20230915	175400	290297606	1929	1929	1929	1929	0
138	20230915	175300	290297606	1929	1929	1929	1929	0
139	20230915	175200	290297606	1929	1929	1929	1929	0
140	20230915	175100	290297606	1929	1929	1929	1929	0
141	20230915	175000	290297606	1929	1929	1929	1929	0
142	20230915	174900	290297606	1929	1929	1929	1929	0
143	20230915	174800	290297606	1929	1929	1929	1929	0
144	20230915	174700	290297606	1929	1929	1929	1929	0
145	20230915	174600	290297606	1929	1929	1929	1929	0
146	20230915	174500	290297606	1929	1929	1929	1929	0
147	20230915	174400	290297606	1929	1929	1929	1929	0
148	20230915	174300	290297606	1929	1929	1929	1929	0
149	20230915	174200	290297606	1929	1929	1929	1929	0
150	20230915	174100	290297606	1929	1929	1929	1929	0
151	20230915	174000	290297606	1929	1929	1929	1929	0
152	20230915	173900	290297606	1929	1929	1929	1929	1402
153	20230915	173800	290297606	1929	1929	1929	1929	0
154	20230915	173700	290297606	1929	1929	1929	1929	0
155	20230915	173600	290297606	1929	1929	1929	1929	0
156	20230915	173500	290297606	1929	1929	1929	1929	0
157	20230915	173400	290297606	1929	1929	1929	1929	0
158	20230915	173300	290297606	1929	1929	1929	1929	0
159	20230915	173200	290297606	1929	1929	1929	1929	0
160	20230915	173100	290297606	1929	1929	1929	1929	0
161	20230915	173000	290297606	1929	1929	1929	1929	0
162	20230915	172900	290297606	1929	1929	1929	1929	0
163	20230915	172800	290297606	1929	1929	1929	1929	0
164	20230915	172700	290297606	1929	1929	1929	1929	0
165	20230915	172600	290297606	1929	1929	1929	1929	0
166	20230915	172500	290297606	1929	1929	1929	1929	0
167	20230915	172400	290297606	1929	1929	1929	1929	0
168	20230915	172300	290297606	1929	1929	1929	1929	0
169	20230915	172200	290297606	1929	1929	1929	1929	0
170	20230915	172100	290297606	1929	1929	1929	1929	0
171	20230915	172000	290297606	1929	1929	1929	1929	0
172	20230915	171900	290297606	1929	1929	1929	1929	0
173	20230915	171800	290297606	1929	1929	1929	1929	0
174	20230915	171700	290297606	1929	1929	1929	1929	0
175	20230915	171600	290297606	1929	1929	1929	1929	0
176	20230915	171500	290297606	1929	1929	1929	1929	0
177	20230915	171400	290297606	1929	1929	1929	1929	0
178	20230915	171300	290297606	1929	1929	1929	1929	0
179	20230915	171200	290297606	1929	1929	1929	1929	0
180	20230915	171100	290297606	1929	1929	1929	1929	0
181	20230915	171000	290297606	1929	1929	1929	1929	0
182	20230915	170900	290297606	1929	1929	1929	1929	1402
183	20230915	170800	290297606	1929	1929	1929	1929	0
184	20230915	170700	290297606	1929	1929	1929	1929	0
185	20230915	170600	290297606	1929	1929	1929	1929	0
186	20230915	170500	290297606	1929	1929	1929	1929	0
187	20230915	170400	290297606	1929	1929	1929	1929	0
188	20230915	170300	290297606	1929	1929	1929	1929	0
189	20230915	170200	290297606	1929	1929	1929	1929	0
190	20230915	170100	290297606	1929	1929	1929	1929	0
191	20230915	170000	290297606	1929	1929	1929	1929	0
192	20230915	165900	290297606	1929	1929	1929	1929	0
193	20230915	165800	290297606	1929	1929	1929	1929	0
194	20230915	165700	290297606	1929	1929	1929	1929	0
195	20230915	165600	290297606	1929	1929	1929	1929	0
196	20230915	165500	290297606	1929	1929	1929	1929	0
197	20230915	165400	290297606	1929	1929	1929	1929	0
198	20230915	165300	290297606	1929	1929	1929	1929	0
199	20230915	165200	290297606	1929	1929	1929	1929	0
200	20230915	165100	290297606	1929	1929	1929	1929	0
201	20230915	165000	290297606	1929	1929	1929	1929	0
202	20230915	164900	290297606	1929	1929	1929	1929	0
203	20230915	164800	290297606	1929	1929	1929	1929	0
204	20230915	164700	290297606	1929	1929	1929	1929	0
205	20230915	164600	290297606	1929	1929	1929	1929	0
206	20230915	164500	290297606	1929	1929	1929	1929	0
207	20230915	164400	290297606	1929	1929	1929	1929	0
208	20230915	164300	290297606	1929	1929	1929	1929	0
209	20230915	164200	290297606	1929	1929	1929	1929	0
210	20230915	164100	290297606	1929	1929	1929	1929	0
211	20230915	164000	290297606	1929	1929	1929	1929	0
212	20230915	163900	290297606	1929	1929	1929	1929	1402
213	20230915	163800	290297606	1929	1929	1929	1929	0
214	20230915	163700	290297606	1929	1929	1929	1929	0
215	20230915	163600	290297606	1929	1929	1929	1929	0
216	20230915	163500	290297606	1929	1929	1929	1929	0
217	20230915	163400	290297606	1929	1929	1929	1929	0
218	20230915	163300	290297606	1929	1929	1929	1929	0
219	20230915	163200	290297606	1929	1929	1929	1929	0
220	20230915	163100	290297606	1929	1929	1929	1929	0
221	20230915	163000	290297606	1929	1929	1929	1929	0
222	20230915	162900	290297606	1929	1929	1929	1929	0
223	20230915	162800	290297606	1929	1929	1929	1929	0
224	20230915	162700	290297606	1929	1929	1929	1929	0
225	20230915	162600	290297606	1929	1929	1929	1929	0
226	20230915	162500	290297606	1929	1929	1929	1929	0
227	20230915	162400	290297606	1929	1929	1929	1929	0
228	20230915	162300	290297606	1929	1929	1929	1929	0
229	20230915	162200	290297606	1929	1929	1929	1929	0
230	20230915	162100	290297606	1929	1929	1929	1929	0
231	20230915	162000	290297606	1929	1929	1929	1929	0
232	20230915	161900	290297606	1929	1929	1929	1929	0
233	20230915	161800	290297606	1929	1929	1929	1929	0
234	20230915	161700	290297606	1929	1929	1929	1929	0
235	20230915	161600	290297606	1929	1929	1929	1929	0
236	20230915	161500	290297606	1929	1929	1929	1929	0
237	20230915	161400	290297606	1929	1929	1929	1929	0
238	20230915	161300	290297606	1929	1929	1929	1929	0
239	20230915	161200	290297606	1929	1929	1929	1929	0
240	20230915	161100	290297606	1929	1929	1929	1929	0
241	20230915	161000	290297606	1929	1929	1929	1929	0
242	20230915	160900	290297606	1929	1929	1929	1929	1402
243	20230915	160800	290297606	1929	1929	1929	1929	0
244	20230915	160700	290297606	1929	1929	1929	1929	0
245	20230915	160600	290297606	1929	1929	1929	1929	0
246	20230915	160500	290297606	1929	1929	1929	1929	0
247	20230915	160400	290297606	1929	1929	1929	1929	0
248	20230915	160300	290297606	1929	1929	1929	1929	0
249	20230915	160200	290297606	1929	1929	1929	1929	0
250	20230915	160100	290297606	1929	1929	1929	1929	0
251	20230915	160000	290297606	1929	1929	1929	1929	0
252	20230915	155900	290297606	1929	1929	1929	1929	0
253	20230915	155800	290297606	1929	1929	1929	1929	0
254	20230915	155700	290297606	1929	1929	1929	1929	0
255	20230915	155600	290297606	1929	1929	1929	1929	0
256	20230915	155500	290297606	1929	1929	1929	1929	0
257	20230915	155400	290297606	1929	1929	1929	1929	0
258	20230915	155300	290297606	1929	1929	1929	1929	0
259	20230915	155200	290297606	1929	1929	1929	1929	0
260	20230915	155100	290297606	1929	1929	1929	1929	0
261	20230915	155000	290297606	1929	1929	1929	1929	0
262	20230915	154900	290297606	1929	1929	1929	1929	0
263	20230915	154800	290297606	1929	1929	1929	1929	0
264	20230915	154700	290297606	1929	1929	1929	1929	0
265	20230915	154600	290297606	1929	1929	1929	1929	0
266	20230915	154500	290297606	1929	1929	1929	1929	0
267	20230915	154400	290297606	1929	1929	1929	1929	0
268	20230915	154300	290297606	1929	1929	1929	1929	0
269	20230915	154200	290297606	1929	1929	1929	1929	0
270	20230915	154100	290297606	1929	1929	1929	1929	0
271	20230915	154000	290297606	1929	1929	1929	1929	0
272	20230915	153900	290297606	1929	1929	1929	1929	1402
273	20230915	153800	290297606	1929	1929	1929	1929	0
274	20230915	153700	290297606	1929	1929	1929	1929	0
275	20230915	153600	290297606	1929	1929	1929	1929	0
276	20230915	153500	290297606	1929	1929	1929	1929	0
277	20230915	153400	290297606	1929	1929	1929	1929	0
278	20230915	153300	290297606	1929	1929	1929	1929	0
279	20230915	153200	290297606	1929	1929	1929	1929	0
280	20230915	153100	290297606	1929	1929	1929	1929	0
281	20230915	153000	290297606	1929	1929	1929	1929	1402
282	20230915	152900	287593148	1931	1931	1931	1931	0
283	20230915	152800	287593148	1931	1931	1931	1931	0
284	20230915	152700	287593148	1931	1931	1931	1931	0
285	20230915	152600	287593148	1931	1931	1931	1931	0
286	20230915	152500	287593148	1931	1931	1931	1931	0
287	20230915	152400	287593148	1931	1931	1931	1931	0
288	20230915	152300	287593148	1931	1931	1931	1931	0
289	20230915	152200	287593148	1931	1931	1931	1931	0
290	20230915	152100	287593148	1931	1931	1931	1931	0
291	20230915	152000	287593148	1931	1931	1931	1931	0
292	20230915	151900	287593148	1931	1930	1931	1930	428
293	20230915	151800	286766780	1929	1929	1929	1929	270
294	20230915	151700	286245950	1931	1931	1931	1931	1
295	20230915	151600	286244019	1929	1929	1929	1929	20
296	20230915	151500	286205439	1931	1931	1931	1931	3
297	20230915	151400	286199646	1929	1931	1931	1929	1167
298	20230915	151300	283948499	1930	1931	1931	1930	1188
299	20230915	151200	281655658	1931	1931	1931	1931	1
300	20230915	151100	281653727	1930	1930	1930	1930	695
301	20230915	151000	280312377	1930	1930	1930	1930	1251
302	20230915	150900	277897947	1930	1930	1930	1930	0
303	20230915	150800	277897947	1930	1931	1931	1930	710
304	20230915	150700	276527645	1931	1931	1931	1931	3
305	20230915	150600	276521852	1930	1930	1930	1930	83
306	20230915	150500	276361662	1930	1930	1930	1930	0
307	20230915	150400	276361662	1930	1930	1930	1930	0
308	20230915	150300	276361662	1930	1930	1930	1930	1000
309	20230915	150200	274431662	1930	1930	1930	1930	700
310	20230915	150100	273080662	1932	1930	1932	1930	529
311	20230915	150000	272059686	1932	1932	1932	1932	10
312	20230915	145900	272040366	1933	1934	1934	1933	20
313	20230915	145800	272001696	1935	1935	1935	1935	309
314	20230915	145700	271403781	1935	1931	1935	1930	486
315	20230915	145600	270465454	1935	1935	1935	1935	0
316	20230915	145500	270465454	1935	1935	1935	1935	0
317	20230915	145400	270465454	1935	1935	1935	1935	10
318	20230915	145300	270446104	1935	1935	1935	1935	0
319	20230915	145200	270446104	1935	1931	1935	1930	2202
320	20230915	145100	266195568	1934	1934	1934	1934	0
321	20230915	145000	266195568	1934	1934	1934	1934	0
322	20230915	144900	266195568	1934	1934	1934	1934	0
323	20230915	144800	266195568	1934	1934	1934	1934	1
324	20230915	144700	266193634	1931	1931	1931	1931	0
325	20230915	144600	266193634	1931	1931	1931	1931	1991
326	20230915	144500	262349013	1932	1932	1932	1932	201
327	20230915	144400	261960681	1935	1935	1935	1935	0
328	20230915	144300	261960681	1935	1935	1935	1935	0
329	20230915	144200	261960681	1935	1935	1935	1935	0
330	20230915	144100	261960681	1935	1935	1935	1935	1
331	20230915	144000	261958746	1935	1935	1935	1935	0
332	20230915	143900	261958746	1935	1935	1935	1935	0
333	20230915	143800	261958746	1935	1935	1935	1935	0
334	20230915	143700	261958746	1935	1935	1935	1935	3
335	20230915	143600	261952941	1934	1934	1934	1934	0
336	20230915	143500	261952941	1934	1934	1934	1934	0
337	20230915	143400	261952941	1934	1931	1934	1931	2425
338	20230915	143300	257266120	1932	1932	1932	1932	0
339	20230915	143200	257266120	1932	1932	1932	1932	0
340	20230915	143100	257266120	1932	1932	1932	1932	0
341	20230915	143000	257266120	1932	1932	1932	1932	0
342	20230915	142900	257266120	1932	1932	1932	1932	18
343	20230915	142800	257231344	1932	1932	1932	1932	0
344	20230915	142700	257231344	1932	1932	1932	1932	0
345	20230915	142600	257231344	1932	1932	1932	1932	7
346	20230915	142500	257217820	1932	1932	1932	1932	500
347	20230915	142400	256251820	1932	1932	1932	1932	593
348	20230915	142300	255106144	1932	1932	1932	1932	598
349	20230915	142200	253950808	1932	1932	1932	1932	2
350	20230915	142100	253946944	1931	1931	1931	1931	0
351	20230915	142000	253946944	1931	1931	1931	1931	0
352	20230915	141900	253946944	1931	1931	1931	1931	0
353	20230915	141800	253946944	1931	1932	1932	1931	27
354	20230915	141700	253894781	1931	1931	1931	1931	0
355	20230915	141600	253894781	1931	1931	1931	1931	0
356	20230915	141500	253894781	1931	1931	1931	1931	23
357	20230915	141400	253850368	1931	1931	1931	1931	1018
358	20230915	141300	251884610	1932	1933	1933	1932	12
359	20230915	141200	251861424	1933	1933	1933	1933	1
360	20230915	141100	251859491	1933	1933	1933	1933	10
361	20230915	141000	251840161	1933	1933	1933	1933	0
362	20230915	140900	251840161	1933	1933	1933	1933	9
363	20230915	140800	251822764	1933	1933	1933	1933	0
364	20230915	140700	251822764	1933	1933	1933	1933	1
365	20230915	140600	251820831	1931	1931	1931	1931	0
366	20230915	140500	251820831	1931	1931	1931	1931	0
367	20230915	140400	251820831	1931	1931	1931	1931	0
368	20230915	140300	251820831	1931	1931	1931	1931	0
369	20230915	140200	251820831	1931	1931	1931	1931	0
370	20230915	140100	251820831	1931	1931	1931	1931	0
371	20230915	140000	251820831	1931	1931	1931	1931	212
372	20230915	135900	251411459	1933	1933	1933	1933	0
373	20230915	135800	251411459	1933	1933	1933	1933	1
374	20230915	135700	251409526	1931	1931	1931	1931	1
375	20230915	135600	251407595	1933	1933	1933	1933	1
376	20230915	135500	251405662	1930	1930	1930	1930	0
377	20230915	135400	251405662	1930	1930	1930	1930	0
378	20230915	135300	251405662	1930	1930	1930	1930	0
379	20230915	135200	251405662	1930	1930	1930	1930	0
380	20230915	135100	251405662	1930	1930	1930	1930	400
381	20230915	135000	250633662	1931	1931	1931	1931	0
382	20230915	134900	250633662	1931	1931	1931	1931	0
383	20230915	134800	250633662	1931	1931	1931	1931	121
384	20230915	134700	250400011	1934	1934	1934	1934	0
385	20230915	134600	250400011	1934	1934	1934	1934	0
386	20230915	134500	250400011	1934	1934	1934	1934	0
387	20230915	134400	250400011	1934	1934	1934	1934	0
388	20230915	134300	250400011	1934	1934	1934	1934	0
389	20230915	134200	250400011	1934	1932	1934	1931	640
390	20230915	134100	249164106	1934	1934	1934	1934	0
391	20230915	134000	249164106	1934	1934	1934	1934	0
392	20230915	133900	249164106	1934	1934	1934	1934	0
393	20230915	133800	249164106	1934	1934	1934	1934	0
394	20230915	133700	249164106	1934	1934	1934	1934	0
395	20230915	133600	249164106	1934	1935	1935	1934	63
396	20230915	133500	249042229	1935	1935	1935	1935	0
397	20230915	133400	249042229	1935	1935	1935	1935	0
398	20230915	133300	249042229	1935	1935	1935	1935	0
399	20230915	133200	249042229	1935	1935	1935	1935	0
400	20230915	133100	249042229	1935	1935	1935	1935	119
401	20230915	133000	248811964	1935	1935	1935	1935	1
402	20230915	132900	248810029	1930	1930	1930	1930	0
403	20230915	132800	248810029	1930	1930	1930	1930	0
404	20230915	132700	248810029	1930	1931	1931	1930	1003
405	20230915	132600	246873529	1935	1935	1935	1935	2
406	20230915	132500	246869659	1930	1930	1930	1930	0
407	20230915	132400	246869659	1930	1930	1930	1930	0
408	20230915	132300	246869659	1930	1930	1930	1930	0
409	20230915	132200	246869659	1930	1932	1932	1930	834
410	20230915	132100	245259539	1932	1932	1932	1932	19
411	20230915	132000	245222831	1931	1931	1931	1931	42
412	20230915	131900	245141729	1931	1932	1932	1931	488
413	20230915	131800	244199171	1932	1932	1932	1932	678
414	20230915	131700	242889275	1932	1932	1932	1932	4
415	20230915	131600	242881547	1933	1934	1934	1933	2077
416	20230915	131500	238865692	1935	1935	1935	1935	590
417	20230915	131400	237724042	1934	1937	1937	1934	5000
418	20230915	131300	228051403	1937	1937	1937	1937	1
419	20230915	131200	228049466	1937	1938	1938	1937	465
420	20230915	131100	227148297	1938	1938	1938	1938	746
421	20230915	131000	225702549	1938	1938	1938	1938	0
422	20230915	130900	225702549	1938	1938	1938	1938	0
423	20230915	130800	225702549	1938	1938	1938	1938	0
424	20230915	130700	225702549	1938	1938	1938	1938	0
425	20230915	130600	225702549	1938	1938	1938	1938	1831
426	20230915	130500	222154071	1938	1938	1938	1938	0
427	20230915	130400	222154071	1938	1938	1938	1938	0
428	20230915	130300	222154071	1938	1938	1938	1938	1
429	20230915	130200	222152133	1938	1938	1938	1938	0
430	20230915	130100	222152133	1938	1938	1938	1938	0
431	20230915	130000	222152133	1938	1938	1938	1938	4
432	20230915	125900	222144381	1938	1938	1938	1938	36
433	20230915	125800	222074613	1938	1938	1938	1938	17
434	20230915	125700	222041667	1937	1937	1937	1937	7
435	20230915	125600	222028108	1938	1938	1938	1938	0
436	20230915	125500	222028108	1938	1938	1938	1938	0
437	20230915	125400	222028108	1938	1938	1938	1938	5
438	20230915	125300	222018418	1938	1938	1938	1938	2
439	20230915	125200	222014542	1938	1938	1938	1938	0
440	20230915	125100	222014542	1938	1936	1938	1936	1448
441	20230915	125000	219211212	1937	1937	1937	1937	61
442	20230915	124900	219093055	1939	1939	1939	1939	254
443	20230915	124800	218600549	1939	1939	1939	1939	63
444	20230915	124700	218478392	1939	1939	1939	1939	0
445	20230915	124600	218478392	1939	1939	1939	1939	15
446	20230915	124500	218449307	1939	1939	1939	1939	0
447	20230915	124400	218449307	1939	1939	1939	1939	4
448	20230915	124300	218441551	1936	1936	1936	1936	9
449	20230915	124200	218424127	1939	1939	1939	1939	0
450	20230915	124100	218424127	1939	1939	1939	1939	1
451	20230915	124000	218422188	1939	1939	1939	1939	0
452	20230915	123900	218422188	1939	1939	1939	1939	0
453	20230915	123800	218422188	1939	1939	1939	1939	1
454	20230915	123700	218420249	1935	1936	1936	1935	884
455	20230915	123600	216708925	1935	1935	1935	1935	0
456	20230915	123500	216708925	1935	1935	1935	1935	0
457	20230915	123400	216708925	1935	1934	1935	1934	1005
458	20230915	123300	214764255	1934	1934	1934	1934	0
459	20230915	123200	214764255	1934	1937	1937	1934	500
460	20230915	123100	213796451	1937	1937	1937	1937	0
461	20230915	123000	213796451	1937	1937	1937	1937	400
462	20230915	122900	213021651	1939	1939	1939	1939	0
463	20230915	122800	213021651	1939	1938	1939	1938	40
464	20230915	122700	212944130	1938	1938	1938	1938	0
465	20230915	122600	212944130	1938	1938	1938	1938	0
466	20230915	122500	212944130	1938	1938	1938	1938	0
467	20230915	122400	212944130	1938	1938	1938	1938	0
468	20230915	122300	212944130	1938	1938	1938	1938	0
469	20230915	122200	212944130	1938	1938	1938	1938	0
470	20230915	122100	212944130	1938	1938	1938	1938	0
471	20230915	122000	212944130	1938	1938	1938	1937	400
472	20230915	121900	212169019	1936	1936	1936	1936	1
473	20230915	121800	212167083	1941	1941	1941	1941	0
474	20230915	121700	212167083	1941	1937	1941	1934	6004
475	20230915	121600	200545896	1941	1941	1941	1941	0
476	20230915	121500	200545896	1941	1941	1941	1941	0
477	20230915	121400	200545896	1941	1941	1941	1941	1
478	20230915	121300	200543955	1941	1941	1941	1941	0
479	20230915	121200	200543955	1941	1941	1941	1941	0
480	20230915	121100	200543955	1941	1941	1941	1941	0
481	20230915	121000	200543955	1941	1941	1941	1941	2
482	20230915	120900	200540073	1937	1936	1937	1936	1767
483	20230915	120800	197117459	1937	1937	1937	1937	0
484	20230915	120700	197117459	1937	1933	1937	1933	2666
485	20230915	120600	191962479	1934	1934	1934	1934	263
486	20230915	120500	191453837	1934	1934	1934	1934	0
487	20230915	120400	191453837	1934	1934	1934	1934	0
488	20230915	120300	191453837	1934	1934	1934	1934	67
489	20230915	120200	191324259	1934	1934	1934	1934	315
490	20230915	120100	190715049	1936	1935	1936	1935	601
491	20230915	120000	189552113	1936	1936	1936	1936	1
492	20230915	115900	189550177	1935	1934	1935	1934	1402
493	20230915	115800	186837309	1934	1941	1941	1934	7429
494	20230915	115700	172459436	1941	1940	1941	1940	635
495	20230915	115600	171227432	1940	1938	1940	1938	611
496	20230915	115500	170043257	1938	1936	1938	1936	1116
497	20230915	115400	167880791	1936	1936	1936	1936	101
498	20230915	115300	167685255	1937	1937	1937	1937	1
499	20230915	115200	167683318	1937	1935	1937	1935	257
500	20230915	115100	167186021	1935	1935	1935	1935	20
501	20230915	115000	167147321	1935	1933	1935	1933	203
502	20230915	114900	166754914	1932	1932	1932	1932	0
503	20230915	114800	166754914	1932	1932	1932	1932	0
504	20230915	114700	166754914	1932	1932	1932	1932	0
505	20230915	114600	166754914	1932	1932	1932	1932	957
506	20230915	114500	164905990	1932	1932	1932	1932	1
507	20230915	114400	164904058	1930	1931	1931	1930	1221
508	20230915	114300	162546484	1932	1932	1932	1932	1
509	20230915	114200	162544552	1932	1932	1932	1932	0
510	20230915	114100	162544552	1932	1932	1932	1932	15
511	20230915	114000	162515572	1931	1932	1932	1931	21
512	20230915	113900	162475005	1932	1932	1932	1932	23
513	20230915	113800	162430569	1932	1932	1932	1932	1
514	20230915	113700	162428637	1933	1933	1933	1933	24
515	20230915	113600	162382245	1933	1931	1933	1931	1139
516	20230915	113500	160182771	1931	1931	1931	1931	8
517	20230915	113400	160167323	1930	1931	1931	1930	408
518	20230915	113300	159379875	1930	1930	1930	1930	0
519	20230915	113200	159379875	1930	1930	1930	1930	25
520	20230915	113100	159331625	1930	1931	1931	1930	11
521	20230915	113000	159310385	1931	1931	1931	1931	0
522	20230915	112900	159310385	1931	1931	1931	1931	0
523	20230915	112800	159310385	1931	1931	1931	1931	0
524	20230915	112700	159310385	1931	1931	1931	1931	1
525	20230915	112600	159308454	1928	1928	1928	1928	0
526	20230915	112500	159308454	1928	1928	1928	1928	1
527	20230915	112400	159306526	1931	1929	1931	1928	1002
528	20230915	112300	157374002	1929	1929	1929	1929	0
529	20230915	112200	157374002	1929	1929	1929	1929	620
530	20230915	112100	156178022	1929	1929	1929	1929	100
531	20230915	112000	155985122	1929	1929	1929	1929	0
532	20230915	111900	155985122	1929	1929	1929	1929	0
533	20230915	111800	155985122	1929	1929	1929	1929	0
534	20230915	111700	155985122	1929	1929	1929	1929	76
535	20230915	111600	155838518	1931	1931	1931	1931	0
536	20230915	111500	155838518	1931	1931	1931	1931	1
537	20230915	111400	155836587	1929	1929	1929	1929	0
538	20230915	111300	155836587	1929	1929	1929	1929	0
539	20230915	111200	155836587	1929	1929	1929	1929	0
540	20230915	111100	155836587	1929	1928	1929	1928	135
541	20230915	111000	155576296	1928	1930	1930	1928	707
542	20230915	110900	154212419	1931	1931	1931	1931	51
543	20230915	110800	154113938	1930	1930	1930	1930	0
544	20230915	110700	154113938	1930	1930	1930	1930	107
545	20230915	110600	153907428	1930	1930	1930	1930	212
546	20230915	110500	153498268	1929	1929	1929	1929	817
547	20230915	110400	151922275	1929	1929	1929	1929	95
548	20230915	110300	151739020	1927	1927	1927	1927	0
549	20230915	110200	151739020	1927	1927	1927	1927	0
550	20230915	110100	151739020	1927	1927	1927	1927	0
551	20230915	110000	151739020	1927	1927	1927	1927	0
552	20230915	105900	151739020	1927	1927	1927	1927	0
553	20230915	105800	151739020	1927	1927	1927	1927	1365
554	20230915	105700	149108665	1927	1927	1927	1927	30
555	20230915	105600	149050855	1926	1926	1926	1926	0
556	20230915	105500	149050855	1926	1926	1926	1926	0
557	20230915	105400	149050855	1926	1926	1926	1926	0
558	20230915	105300	149050855	1926	1926	1926	1926	0
559	20230915	105200	149050855	1926	1926	1926	1926	0
560	20230915	105100	149050855	1926	1927	1927	1926	48
561	20230915	105000	148958361	1927	1929	1929	1927	26
562	20230915	104900	148908215	1928	1928	1928	1928	1
563	20230915	104800	148906287	1929	1929	1929	1929	0
564	20230915	104700	148906287	1929	1929	1929	1929	0
565	20230915	104600	148906287	1929	1927	1929	1927	10
566	20230915	104500	148887000	1926	1926	1926	1926	0
567	20230915	104400	148887000	1926	1926	1926	1926	0
568	20230915	104300	148887000	1926	1926	1926	1926	624
569	20230915	104200	147685176	1925	1925	1925	1925	500
570	20230915	104100	146722676	1925	1926	1926	1925	2
571	20230915	104000	146718825	1926	1926	1926	1925	53
572	20230915	103900	146616748	1926	1926	1926	1926	260
573	20230915	103800	146115988	1926	1926	1926	1926	346
574	20230915	103700	145449592	1926	1926	1926	1926	656
575	20230915	103600	144186136	1926	1926	1926	1926	571
576	20230915	103500	143086390	1926	1927	1927	1926	879
577	20230915	103400	141393196	1927	1927	1927	1927	0
578	20230915	103300	141393196	1927	1927	1928	1927	5
579	20230915	103200	141383560	1929	1929	1929	1929	0
580	20230915	103100	141383560	1929	1928	1929	1927	326
581	20230915	103000	140755154	1929	1929	1929	1929	0
582	20230915	102900	140755154	1929	1929	1929	1929	0
583	20230915	102800	140755154	1929	1929	1929	1929	4
584	20230915	102700	140747438	1929	1929	1929	1929	0
585	20230915	102600	140747438	1929	1927	1929	1927	137
586	20230915	102500	140483302	1926	1926	1926	1926	1
587	20230915	102400	140481376	1930	1930	1930	1930	0
588	20230915	102300	140481376	1930	1930	1930	1930	692
589	20230915	102200	139145816	1925	1930	1930	1925	327
590	20230915	102100	138516270	1924	1929	1931	1924	5381
591	20230915	102000	128145216	1928	1929	1929	1928	822
592	20230915	101900	126560380	1929	1929	1929	1929	203
593	20230915	101800	126168793	1928	1930	1930	1928	1250
594	20230915	101700	123758120	1930	1930	1930	1930	1050
595	20230915	101600	121731620	1930	1930	1930	1930	5
596	20230915	101500	121721970	1930	1930	1930	1930	0
597	20230915	101400	121721970	1930	1930	1930	1930	0
598	20230915	101300	121721970	1930	1930	1930	1930	202
599	20230915	101200	121332110	1930	1930	1930	1930	41
600	20230915	101100	121252980	1929	1929	1929	1929	780
601	20230915	101000	119748360	1929	1929	1929	1929	0
602	20230915	100900	119748360	1929	1932	1932	1929	110
603	20230915	100800	119536167	1929	1932	1932	1929	1030
604	20230915	100700	117549147	1933	1933	1933	1933	30
605	20230915	100600	117491157	1933	1930	1933	1930	210
606	20230915	100500	117085854	1931	1935	1935	1931	158
607	20230915	100400	116780302	1935	1934	1935	1932	21
608	20230915	100300	116739725	1933	1931	1933	1931	3
609	20230915	100200	116733929	1930	1930	1930	1930	0
610	20230915	100100	116733929	1930	1934	1934	1930	2
611	20230915	100000	116730065	1930	1930	1930	1930	382
612	20230915	095900	115992805	1929	1932	1933	1929	220
613	20230915	095800	115568156	1935	1935	1935	1935	0
614	20230915	095700	115568156	1935	1935	1935	1935	0
615	20230915	095600	115568156	1935	1935	1935	1935	10
616	20230915	095500	115548806	1935	1935	1935	1935	500
617	20230915	095400	114581306	1935	1935	1937	1935	48
618	20230915	095300	114488424	1935	1935	1935	1935	718
619	20230915	095200	113099094	1935	1934	1935	1934	27
620	20230915	095100	113046875	1934	1934	1934	1934	0
621	20230915	095000	113046875	1934	1934	1934	1934	1
622	20230915	094900	113044941	1931	1931	1934	1931	169
623	20230915	094800	112718599	1931	1931	1931	1931	0
624	20230915	094700	112718599	1931	1931	1931	1931	0
625	20230915	094600	112718599	1931	1931	1931	1931	745
626	20230915	094500	111280004	1935	1935	1935	1935	0
627	20230915	094400	111280004	1935	1931	1935	1931	300
628	20230915	094300	110700696	1930	1931	1931	1930	11
629	20230915	094200	110679461	1931	1931	1931	1931	255
630	20230915	094100	110187056	1935	1932	1935	1931	720
631	20230915	094000	108796030	1932	1933	1933	1932	1490
632	20230915	093900	105916295	1937	1938	1938	1937	31
633	20230915	093800	105856247	1938	1938	1938	1938	2
634	20230915	093700	105852371	1938	1938	1938	1938	0
635	20230915	093600	105852371	1938	1938	1938	1938	1
636	20230915	093500	105850433	1938	1938	1938	1938	8
637	20230915	093400	105834929	1934	1937	1937	1934	500
638	20230915	093300	104867599	1939	1943	1943	1939	783
639	20230915	093200	103349078	1945	1945	1945	1939	777
640	20230915	093100	101841816	1945	1943	1945	1943	1399
641	20230915	093000	99123553	1942	1945	1945	1939	885
642	20230915	092900	97406424	1945	1945	1946	1939	101
643	20230915	092800	97210170	1946	1939	1946	1939	5976
644	20230915	092700	85614579	1939	1928	1939	1928	570
645	20230915	092600	84510131	1928	1924	1928	1924	368
646	20230915	092500	83801714	1924	1923	1931	1915	3379
647	20230915	092400	77307038	1931	1929	1931	1929	981
648	20230915	092300	75414687	1929	1929	1929	1929	100
649	20230915	092200	75221787	1929	1923	1929	1922	3826
650	20230915	092100	67861147	1928	1928	1928	1928	0
651	20230915	092000	67861147	1928	1928	1928	1928	101
652	20230915	091900	67666419	1929	1926	1929	1926	4066
653	20230915	091800	59835300	1932	1932	1932	1932	7
654	20230915	091700	59821776	1933	1933	1933	1926	803
655	20230915	091600	58275177	1933	1931	1933	1927	1911
656	20230915	091500	54590752	1933	1933	1933	1933	0
657	20230915	091400	54590752	1933	1933	1933	1933	0
658	20230915	091300	54590752	1933	1933	1933	1933	1
659	20230915	091200	54588819	1920	1932	1933	1920	4998
660	20230915	091100	44961698	1932	1933	1933	1932	35
661	20230915	091000	44894077	1932	1931	1932	1931	223
662	20230915	090900	44463242	1931	1931	1931	1931	2
663	20230915	090800	44459380	1931	1931	1931	1931	1
664	20230915	090700	44457449	1931	1938	1938	1930	1107
665	20230915	090600	42319463	1932	1939	1940	1932	2566
666	20230915	090500	37361089	1938	1926	1940	1924	3058
667	20230915	090400	31456335	1926	1926	1926	1921	173
668	20230915	090300	31123321	1925	1920	1926	1919	339
669	20230915	090200	30471943	1922	1923	1930	1914	503
670	20230915	090100	29506136	1930	1931	1931	1923	1373
671	20230915	090000	26865735	1931	1923	1931	1923	13969