KissMeData/131100/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	200200	50483527	1934	1934	1934	1934	898
3	20230926	200100	50483527	1934	1934	1934	1934	0
4	20230926	200000	50483527	1934	1934	1934	1934	0
5	20230926	195900	50483527	1934	1934	1934	1934	0
6	20230926	195800	50483527	1934	1934	1934	1934	0
7	20230926	195700	50483527	1934	1934	1934	1934	0
8	20230926	195600	50483527	1934	1934	1934	1934	0
9	20230926	195500	50483527	1934	1934	1934	1934	0
10	20230926	195400	50483527	1934	1934	1934	1934	0
11	20230926	195300	50483527	1934	1934	1934	1934	0
12	20230926	195200	50483527	1934	1934	1934	1934	0
13	20230926	195100	50483527	1934	1934	1934	1934	0
14	20230926	195000	50483527	1934	1934	1934	1934	0
15	20230926	194900	50483527	1934	1934	1934	1934	0
16	20230926	194800	50483527	1934	1934	1934	1934	0
17	20230926	194700	50483527	1934	1934	1934	1934	0
18	20230926	194600	50483527	1934	1934	1934	1934	0
19	20230926	194500	50483527	1934	1934	1934	1934	0
20	20230926	194400	50483527	1934	1934	1934	1934	0
21	20230926	194300	50483527	1934	1934	1934	1934	0
22	20230926	194200	50483527	1934	1934	1934	1934	0
23	20230926	194100	50483527	1934	1934	1934	1934	0
24	20230926	194000	50483527	1934	1934	1934	1934	0
25	20230926	193900	50483527	1934	1934	1934	1934	0
26	20230926	193800	50483527	1934	1934	1934	1934	0
27	20230926	193700	50483527	1934	1934	1934	1934	0
28	20230926	193600	50483527	1934	1934	1934	1934	0
29	20230926	193500	50483527	1934	1934	1934	1934	0
30	20230926	193400	50483527	1934	1934	1934	1934	0
31	20230926	193300	50483527	1934	1934	1934	1934	0
32	20230926	193200	50483527	1934	1934	1934	1934	898
33	20230926	193100	50483527	1934	1934	1934	1934	0
34	20230926	193000	50483527	1934	1934	1934	1934	0
35	20230926	192900	50483527	1934	1934	1934	1934	0
36	20230926	192800	50483527	1934	1934	1934	1934	0
37	20230926	192700	50483527	1934	1934	1934	1934	0
38	20230926	192600	50483527	1934	1934	1934	1934	0
39	20230926	192500	50483527	1934	1934	1934	1934	0
40	20230926	192400	50483527	1934	1934	1934	1934	0
41	20230926	192300	50483527	1934	1934	1934	1934	0
42	20230926	192200	50483527	1934	1934	1934	1934	0
43	20230926	192100	50483527	1934	1934	1934	1934	0
44	20230926	192000	50483527	1934	1934	1934	1934	0
45	20230926	191900	50483527	1934	1934	1934	1934	0
46	20230926	191800	50483527	1934	1934	1934	1934	0
47	20230926	191700	50483527	1934	1934	1934	1934	0
48	20230926	191600	50483527	1934	1934	1934	1934	0
49	20230926	191500	50483527	1934	1934	1934	1934	0
50	20230926	191400	50483527	1934	1934	1934	1934	0
51	20230926	191300	50483527	1934	1934	1934	1934	0
52	20230926	191200	50483527	1934	1934	1934	1934	0
53	20230926	191100	50483527	1934	1934	1934	1934	0
54	20230926	191000	50483527	1934	1934	1934	1934	0
55	20230926	190900	50483527	1934	1934	1934	1934	0
56	20230926	190800	50483527	1934	1934	1934	1934	0
57	20230926	190700	50483527	1934	1934	1934	1934	0
58	20230926	190600	50483527	1934	1934	1934	1934	0
59	20230926	190500	50483527	1934	1934	1934	1934	0
60	20230926	190400	50483527	1934	1934	1934	1934	0
61	20230926	190300	50483527	1934	1934	1934	1934	0
62	20230926	190200	50483527	1934	1934	1934	1934	898
63	20230926	190100	50483527	1934	1934	1934	1934	0
64	20230926	190000	50483527	1934	1934	1934	1934	0
65	20230926	185900	50483527	1934	1934	1934	1934	0
66	20230926	185800	50483527	1934	1934	1934	1934	0
67	20230926	185700	50483527	1934	1934	1934	1934	0
68	20230926	185600	50483527	1934	1934	1934	1934	0
69	20230926	185500	50483527	1934	1934	1934	1934	0
70	20230926	185400	50483527	1934	1934	1934	1934	0
71	20230926	185300	50483527	1934	1934	1934	1934	0
72	20230926	185200	50483527	1934	1934	1934	1934	0
73	20230926	185100	50483527	1934	1934	1934	1934	0
74	20230926	185000	50483527	1934	1934	1934	1934	0
75	20230926	184900	50483527	1934	1934	1934	1934	0
76	20230926	184800	50483527	1934	1934	1934	1934	0
77	20230926	184700	50483527	1934	1934	1934	1934	0
78	20230926	184600	50483527	1934	1934	1934	1934	0
79	20230926	184500	50483527	1934	1934	1934	1934	0
80	20230926	184400	50483527	1934	1934	1934	1934	0
81	20230926	184300	50483527	1934	1934	1934	1934	0
82	20230926	184200	50483527	1934	1934	1934	1934	0
83	20230926	184100	50483527	1934	1934	1934	1934	0
84	20230926	184000	50483527	1934	1934	1934	1934	0
85	20230926	183900	50483527	1934	1934	1934	1934	0
86	20230926	183800	50483527	1934	1934	1934	1934	0
87	20230926	183700	50483527	1934	1934	1934	1934	0
88	20230926	183600	50483527	1934	1934	1934	1934	0
89	20230926	183500	50483527	1934	1934	1934	1934	0
90	20230926	183400	50483527	1934	1934	1934	1934	0
91	20230926	183300	50483527	1934	1934	1934	1934	0
92	20230926	183200	50483527	1934	1934	1934	1934	898
93	20230926	183100	50483527	1934	1934	1934	1934	0
94	20230926	183000	50483527	1934	1934	1934	1934	0
95	20230926	182900	50483527	1934	1934	1934	1934	0
96	20230926	182800	50483527	1934	1934	1934	1934	0
97	20230926	182700	50483527	1934	1934	1934	1934	0
98	20230926	182600	50483527	1934	1934	1934	1934	0
99	20230926	182500	50483527	1934	1934	1934	1934	0
100	20230926	182400	50483527	1934	1934	1934	1934	0
101	20230926	182300	50483527	1934	1934	1934	1934	0
102	20230926	182200	50483527	1934	1934	1934	1934	0
103	20230926	182100	50483527	1934	1934	1934	1934	0
104	20230926	182000	50483527	1934	1934	1934	1934	0
105	20230926	181900	50483527	1934	1934	1934	1934	0
106	20230926	181800	50483527	1934	1934	1934	1934	0
107	20230926	181700	50483527	1934	1934	1934	1934	0
108	20230926	181600	50483527	1934	1934	1934	1934	0
109	20230926	181500	50483527	1934	1934	1934	1934	0
110	20230926	181400	50483527	1934	1934	1934	1934	0
111	20230926	181300	50483527	1934	1934	1934	1934	0
112	20230926	181200	50483527	1934	1934	1934	1934	0
113	20230926	181100	50483527	1934	1934	1934	1934	0
114	20230926	181000	50483527	1934	1934	1934	1934	0
115	20230926	180900	50483527	1934	1934	1934	1934	0
116	20230926	180800	50483527	1934	1934	1934	1934	0
117	20230926	180700	50483527	1934	1934	1934	1934	0
118	20230926	180600	50483527	1934	1934	1934	1934	0
119	20230926	180500	50483527	1934	1934	1934	1934	0
120	20230926	180400	50483527	1934	1934	1934	1934	0
121	20230926	180300	50483527	1934	1934	1934	1934	0
122	20230926	180200	50483527	1934	1934	1934	1934	898
123	20230926	180100	50483527	1934	1934	1934	1934	0
124	20230926	180000	50483527	1934	1934	1934	1934	0
125	20230926	175900	50483527	1934	1934	1934	1934	0
126	20230926	175800	50483527	1934	1934	1934	1934	0
127	20230926	175700	50483527	1934	1934	1934	1934	0
128	20230926	175600	50483527	1934	1934	1934	1934	0
129	20230926	175500	50483527	1934	1934	1934	1934	0
130	20230926	175400	50483527	1934	1934	1934	1934	0
131	20230926	175300	50483527	1934	1934	1934	1934	0
132	20230926	175200	50483527	1934	1934	1934	1934	0
133	20230926	175100	50483527	1934	1934	1934	1934	0
134	20230926	175000	50483527	1934	1934	1934	1934	0
135	20230926	174900	50483527	1934	1934	1934	1934	0
136	20230926	174800	50483527	1934	1934	1934	1934	0
137	20230926	174700	50483527	1934	1934	1934	1934	0
138	20230926	174600	50483527	1934	1934	1934	1934	0
139	20230926	174500	50483527	1934	1934	1934	1934	0
140	20230926	174400	50483527	1934	1934	1934	1934	0
141	20230926	174300	50483527	1934	1934	1934	1934	0
142	20230926	174200	50483527	1934	1934	1934	1934	0
143	20230926	174100	50483527	1934	1934	1934	1934	0
144	20230926	174000	50483527	1934	1934	1934	1934	0
145	20230926	173900	50483527	1934	1934	1934	1934	0
146	20230926	173800	50483527	1934	1934	1934	1934	0
147	20230926	173700	50483527	1934	1934	1934	1934	0
148	20230926	173600	50483527	1934	1934	1934	1934	0
149	20230926	173500	50483527	1934	1934	1934	1934	0
150	20230926	173400	50483527	1934	1934	1934	1934	0
151	20230926	173300	50483527	1934	1934	1934	1934	0
152	20230926	173200	50483527	1934	1934	1934	1934	898
153	20230926	173100	50483527	1934	1934	1934	1934	0
154	20230926	173000	50483527	1934	1934	1934	1934	0
155	20230926	172900	50483527	1934	1934	1934	1934	0
156	20230926	172800	50483527	1934	1934	1934	1934	0
157	20230926	172700	50483527	1934	1934	1934	1934	0
158	20230926	172600	50483527	1934	1934	1934	1934	0
159	20230926	172500	50483527	1934	1934	1934	1934	0
160	20230926	172400	50483527	1934	1934	1934	1934	0
161	20230926	172300	50483527	1934	1934	1934	1934	0
162	20230926	172200	50483527	1934	1934	1934	1934	0
163	20230926	172100	50483527	1934	1934	1934	1934	0
164	20230926	172000	50483527	1934	1934	1934	1934	0
165	20230926	171900	50483527	1934	1934	1934	1934	0
166	20230926	171800	50483527	1934	1934	1934	1934	0
167	20230926	171700	50483527	1934	1934	1934	1934	0
168	20230926	171600	50483527	1934	1934	1934	1934	0
169	20230926	171500	50483527	1934	1934	1934	1934	0
170	20230926	171400	50483527	1934	1934	1934	1934	0
171	20230926	171300	50483527	1934	1934	1934	1934	0
172	20230926	171200	50483527	1934	1934	1934	1934	0
173	20230926	171100	50483527	1934	1934	1934	1934	0
174	20230926	171000	50483527	1934	1934	1934	1934	0
175	20230926	170900	50483527	1934	1934	1934	1934	0
176	20230926	170800	50483527	1934	1934	1934	1934	0
177	20230926	170700	50483527	1934	1934	1934	1934	0
178	20230926	170600	50483527	1934	1934	1934	1934	0
179	20230926	170500	50483527	1934	1934	1934	1934	0
180	20230926	170400	50483527	1934	1934	1934	1934	0
181	20230926	170300	50483527	1934	1934	1934	1934	0
182	20230926	170200	50483527	1934	1934	1934	1934	898
183	20230926	170100	50483527	1934	1934	1934	1934	0
184	20230926	170000	50483527	1934	1934	1934	1934	0
185	20230926	165900	50483527	1934	1934	1934	1934	0
186	20230926	165800	50483527	1934	1934	1934	1934	0
187	20230926	165700	50483527	1934	1934	1934	1934	0
188	20230926	165600	50483527	1934	1934	1934	1934	0
189	20230926	165500	50483527	1934	1934	1934	1934	0
190	20230926	165400	50483527	1934	1934	1934	1934	0
191	20230926	165300	50483527	1934	1934	1934	1934	0
192	20230926	165200	50483527	1934	1934	1934	1934	0
193	20230926	165100	50483527	1934	1934	1934	1934	0
194	20230926	165000	50483527	1934	1934	1934	1934	0
195	20230926	164900	50483527	1934	1934	1934	1934	0
196	20230926	164800	50483527	1934	1934	1934	1934	0
197	20230926	164700	50483527	1934	1934	1934	1934	0
198	20230926	164600	50483527	1934	1934	1934	1934	0
199	20230926	164500	50483527	1934	1934	1934	1934	0
200	20230926	164400	50483527	1934	1934	1934	1934	0
201	20230926	164300	50483527	1934	1934	1934	1934	0
202	20230926	164200	50483527	1934	1934	1934	1934	0
203	20230926	164100	50483527	1934	1934	1934	1934	0
204	20230926	164000	50483527	1934	1934	1934	1934	0
205	20230926	163900	50483527	1934	1934	1934	1934	0
206	20230926	163800	50483527	1934	1934	1934	1934	0
207	20230926	163700	50483527	1934	1934	1934	1934	0
208	20230926	163600	50483527	1934	1934	1934	1934	0
209	20230926	163500	50483527	1934	1934	1934	1934	0
210	20230926	163400	50483527	1934	1934	1934	1934	0
211	20230926	163300	50483527	1934	1934	1934	1934	0
212	20230926	163200	50483527	1934	1934	1934	1934	898
213	20230926	163100	50483527	1934	1934	1934	1934	0
214	20230926	163000	50483527	1934	1934	1934	1934	0
215	20230926	162900	50483527	1934	1934	1934	1934	0
216	20230926	162800	50483527	1934	1934	1934	1934	0
217	20230926	162700	50483527	1934	1934	1934	1934	0
218	20230926	162600	50483527	1934	1934	1934	1934	0
219	20230926	162500	50483527	1934	1934	1934	1934	0
220	20230926	162400	50483527	1934	1934	1934	1934	0
221	20230926	162300	50483527	1934	1934	1934	1934	0
222	20230926	162200	50483527	1934	1934	1934	1934	0
223	20230926	162100	50483527	1934	1934	1934	1934	0
224	20230926	162000	50483527	1934	1934	1934	1934	0
225	20230926	161900	50483527	1934	1934	1934	1934	0
226	20230926	161800	50483527	1934	1934	1934	1934	0
227	20230926	161700	50483527	1934	1934	1934	1934	0
228	20230926	161600	50483527	1934	1934	1934	1934	0
229	20230926	161500	50483527	1934	1934	1934	1934	0
230	20230926	161400	50483527	1934	1934	1934	1934	0
231	20230926	161300	50483527	1934	1934	1934	1934	0
232	20230926	161200	50483527	1934	1934	1934	1934	0
233	20230926	161100	50483527	1934	1934	1934	1934	0
234	20230926	161000	50483527	1934	1934	1934	1934	0
235	20230926	160900	50483527	1934	1934	1934	1934	0
236	20230926	160800	50483527	1934	1934	1934	1934	0
237	20230926	160700	50483527	1934	1934	1934	1934	0
238	20230926	160600	50483527	1934	1934	1934	1934	0
239	20230926	160500	50483527	1934	1934	1934	1934	0
240	20230926	160400	50483527	1934	1934	1934	1934	0
241	20230926	160300	50483527	1934	1934	1934	1934	0
242	20230926	160200	50483527	1934	1934	1934	1934	898
243	20230926	160100	50483527	1934	1934	1934	1934	0
244	20230926	160000	50483527	1934	1934	1934	1934	0
245	20230926	155900	50483527	1934	1934	1934	1934	0
246	20230926	155800	50483527	1934	1934	1934	1934	0
247	20230926	155700	50483527	1934	1934	1934	1934	0
248	20230926	155600	50483527	1934	1934	1934	1934	0
249	20230926	155500	50483527	1934	1934	1934	1934	0
250	20230926	155400	50483527	1934	1934	1934	1934	0
251	20230926	155300	50483527	1934	1934	1934	1934	0
252	20230926	155200	50483527	1934	1934	1934	1934	0
253	20230926	155100	50483527	1934	1934	1934	1934	0
254	20230926	155000	50483527	1934	1934	1934	1934	0
255	20230926	154900	50483527	1934	1934	1934	1934	0
256	20230926	154800	50483527	1934	1934	1934	1934	0
257	20230926	154700	50483527	1934	1934	1934	1934	0
258	20230926	154600	50483527	1934	1934	1934	1934	0
259	20230926	154500	50483527	1934	1934	1934	1934	0
260	20230926	154400	50483527	1934	1934	1934	1934	0
261	20230926	154300	50483527	1934	1934	1934	1934	0
262	20230926	154200	50483527	1934	1934	1934	1934	0
263	20230926	154100	50483527	1934	1934	1934	1934	0
264	20230926	154000	50483527	1934	1934	1934	1934	0
265	20230926	153900	50483527	1934	1934	1934	1934	0
266	20230926	153800	50483527	1934	1934	1934	1934	0
267	20230926	153700	50483527	1934	1934	1934	1934	0
268	20230926	153600	50483527	1934	1934	1934	1934	0
269	20230926	153500	50483527	1934	1934	1934	1934	0
270	20230926	153400	50483527	1934	1934	1934	1934	0
271	20230926	153300	50483527	1934	1934	1934	1934	0
272	20230926	153200	50483527	1934	1934	1934	1934	898
273	20230926	153100	50483527	1934	1934	1934	1934	0
274	20230926	153000	50483527	1934	1934	1934	1934	898
275	20230926	152900	48746795	1928	1928	1928	1928	0
276	20230926	152800	48746795	1928	1928	1928	1928	0
277	20230926	152700	48746795	1928	1928	1928	1928	0
278	20230926	152600	48746795	1928	1928	1928	1928	0
279	20230926	152500	48746795	1928	1928	1928	1928	0
280	20230926	152400	48746795	1928	1928	1928	1928	0
281	20230926	152300	48746795	1928	1928	1928	1928	0
282	20230926	152200	48746795	1928	1928	1928	1928	0
283	20230926	152100	48746795	1928	1928	1928	1928	0
284	20230926	152000	48746795	1928	1928	1928	1928	0
285	20230926	151900	48746795	1928	1929	1929	1928	2095
286	20230926	151800	44705541	1929	1928	1929	1928	375
287	20230926	151700	43982167	1927	1927	1927	1927	19
288	20230926	151600	43945554	1927	1930	1930	1927	455
289	20230926	151500	43067461	1930	1930	1930	1930	84
290	20230926	151400	42905341	1933	1933	1933	1933	0
291	20230926	151300	42905341	1933	1933	1933	1933	0
292	20230926	151200	42905341	1933	1933	1933	1933	0
293	20230926	151100	42905341	1933	1933	1933	1933	0
294	20230926	151000	42905341	1933	1933	1933	1933	0
295	20230926	150900	42905341	1933	1933	1933	1933	0
296	20230926	150800	42905341	1933	1933	1933	1933	29
297	20230926	150700	42849284	1933	1933	1933	1933	0
298	20230926	150600	42849284	1933	1933	1933	1933	0
299	20230926	150500	42849284	1933	1933	1933	1933	0
300	20230926	150400	42849284	1933	1933	1933	1933	2
301	20230926	150300	42845418	1933	1933	1933	1933	0
302	20230926	150200	42845418	1933	1933	1933	1933	0
303	20230926	150100	42845418	1933	1933	1933	1933	0
304	20230926	150000	42845418	1933	1933	1933	1933	0
305	20230926	145900	42845418	1933	1934	1934	1933	10
306	20230926	145800	42826079	1933	1933	1933	1933	0
307	20230926	145700	42826079	1933	1933	1933	1933	0
308	20230926	145600	42826079	1933	1933	1933	1933	16
309	20230926	145500	42795151	1933	1927	1933	1926	11
310	20230926	145400	42773950	1934	1934	1934	1934	0
311	20230926	145300	42773950	1934	1934	1934	1934	0
312	20230926	145200	42773950	1934	1934	1934	1934	0
313	20230926	145100	42773950	1934	1934	1934	1934	11
314	20230926	145000	42752676	1934	1934	1934	1934	0
315	20230926	144900	42752676	1934	1934	1934	1934	0
316	20230926	144800	42752676	1934	1934	1934	1934	0
317	20230926	144700	42752676	1934	1934	1934	1934	0
318	20230926	144600	42752676	1934	1934	1934	1934	0
319	20230926	144500	42752676	1934	1934	1934	1934	0
320	20230926	144400	42752676	1934	1928	1934	1928	5
321	20230926	144300	42743013	1934	1934	1934	1934	0
322	20230926	144200	42743013	1934	1934	1934	1934	0
323	20230926	144100	42743013	1934	1934	1934	1934	0
324	20230926	144000	42743013	1934	1934	1934	1934	6
325	20230926	143900	42731409	1934	1934	1934	1934	3
326	20230926	143800	42725607	1934	1934	1934	1934	0
327	20230926	143700	42725607	1934	1934	1934	1934	0
328	20230926	143600	42725607	1934	1934	1934	1934	0
329	20230926	143500	42725607	1934	1934	1934	1934	0
330	20230926	143400	42725607	1934	1934	1934	1934	0
331	20230926	143300	42725607	1934	1934	1934	1934	0
332	20230926	143200	42725607	1934	1934	1934	1934	0
333	20230926	143100	42725607	1934	1934	1934	1934	0
334	20230926	143000	42725607	1934	1934	1934	1934	0
335	20230926	142900	42725607	1934	1934	1934	1934	1
336	20230926	142800	42723673	1927	1927	1927	1927	0
337	20230926	142700	42723673	1927	1927	1927	1927	0
338	20230926	142600	42723673	1927	1927	1927	1927	0
339	20230926	142500	42723673	1927	1927	1927	1927	0
340	20230926	142400	42723673	1927	1927	1927	1927	0
341	20230926	142300	42723673	1927	1927	1927	1927	192
342	20230926	142200	42353689	1931	1931	1931	1931	0
343	20230926	142100	42353689	1931	1931	1931	1931	0
344	20230926	142000	42353689	1931	1932	1932	1931	100
345	20230926	141900	42160539	1934	1934	1934	1934	0
346	20230926	141800	42160539	1934	1934	1934	1934	0
347	20230926	141700	42160539	1934	1934	1934	1934	0
348	20230926	141600	42160539	1934	1934	1934	1934	0
349	20230926	141500	42160539	1934	1934	1934	1934	0
350	20230926	141400	42160539	1934	1934	1934	1934	0
351	20230926	141300	42160539	1934	1934	1934	1934	0
352	20230926	141200	42160539	1934	1934	1934	1934	0
353	20230926	141100	42160539	1934	1934	1934	1934	10
354	20230926	141000	42141199	1934	1934	1934	1934	50
355	20230926	140900	42044499	1934	1934	1934	1934	0
356	20230926	140800	42044499	1934	1934	1934	1934	0
357	20230926	140700	42044499	1934	1934	1934	1934	10
358	20230926	140600	42025159	1934	1934	1934	1934	0
359	20230926	140500	42025159	1934	1934	1934	1934	250
360	20230926	140400	41541659	1934	1934	1934	1934	0
361	20230926	140300	41541659	1934	1934	1934	1934	0
362	20230926	140200	41541659	1934	1934	1934	1934	0
363	20230926	140100	41541659	1934	1934	1934	1934	0
364	20230926	140000	41541659	1934	1934	1934	1934	50
365	20230926	135900	41444959	1934	1934	1934	1934	0
366	20230926	135800	41444959	1934	1934	1934	1934	0
367	20230926	135700	41444959	1934	1933	1934	1933	77
368	20230926	135600	41296064	1934	1934	1934	1934	44
369	20230926	135500	41210968	1934	1934	1934	1934	51
370	20230926	135400	41112334	1934	1934	1934	1934	0
371	20230926	135300	41112334	1934	1934	1934	1934	0
372	20230926	135200	41112334	1934	1934	1934	1934	10
373	20230926	135100	41092994	1934	1934	1934	1934	0
374	20230926	135000	41092994	1934	1933	1934	1928	172
375	20230926	134900	40760632	1933	1933	1933	1933	0
376	20230926	134800	40760632	1933	1933	1933	1933	0
377	20230926	134700	40760632	1933	1933	1933	1933	150
378	20230926	134600	40470682	1933	1933	1933	1933	1144
379	20230926	134500	38259330	1933	1931	1933	1931	51
380	20230926	134400	38160754	1928	1928	1928	1928	0
381	20230926	134300	38160754	1928	1928	1928	1928	0
382	20230926	134200	38160754	1928	1928	1928	1928	1
383	20230926	134100	38158826	1932	1932	1932	1932	0
384	20230926	134000	38158826	1932	1932	1932	1932	51
385	20230926	133900	38060294	1928	1928	1928	1928	0
386	20230926	133800	38060294	1928	1928	1928	1928	5
387	20230926	133700	38050654	1933	1933	1933	1933	0
388	20230926	133600	38050654	1933	1933	1933	1933	0
389	20230926	133500	38050654	1933	1933	1933	1933	52
390	20230926	133400	37950138	1933	1933	1933	1933	0
391	20230926	133300	37950138	1933	1933	1933	1933	0
392	20230926	133200	37950138	1933	1933	1933	1933	0
393	20230926	133100	37950138	1933	1933	1933	1933	10
394	20230926	133000	37930808	1933	1929	1933	1929	52
395	20230926	132900	37830296	1933	1933	1933	1933	1
396	20230926	132800	37828363	1933	1932	1933	1932	10
397	20230926	132700	37809034	1933	1933	1933	1933	0
398	20230926	132600	37809034	1933	1932	1933	1932	2
399	20230926	132500	37805169	1933	1933	1933	1933	51
400	20230926	132400	37706586	1928	1928	1928	1928	0
401	20230926	132300	37706586	1928	1928	1928	1928	0
402	20230926	132200	37706586	1928	1928	1928	1928	0
403	20230926	132100	37706586	1928	1928	1928	1928	0
404	20230926	132000	37706586	1928	1928	1928	1928	0
405	20230926	131900	37706586	1928	1928	1928	1928	0
406	20230926	131800	37706586	1928	1928	1928	1928	1
407	20230926	131700	37704658	1929	1929	1929	1929	0
408	20230926	131600	37704658	1929	1929	1929	1929	0
409	20230926	131500	37704658	1929	1929	1929	1929	0
410	20230926	131400	37704658	1929	1929	1929	1929	2
411	20230926	131300	37700800	1929	1929	1929	1929	0
412	20230926	131200	37700800	1929	1929	1929	1929	0
413	20230926	131100	37700800	1929	1929	1929	1929	65
414	20230926	131000	37575415	1929	1929	1929	1929	0
415	20230926	130900	37575415	1929	1929	1929	1929	2
416	20230926	130800	37571557	1929	1929	1929	1929	0
417	20230926	130700	37571557	1929	1929	1929	1929	0
418	20230926	130600	37571557	1929	1929	1929	1929	0
419	20230926	130500	37571557	1929	1930	1930	1929	14
420	20230926	130400	37544548	1934	1934	1934	1934	0
421	20230926	130300	37544548	1934	1934	1934	1934	2
422	20230926	130200	37540680	1929	1929	1929	1929	0
423	20230926	130100	37540680	1929	1929	1929	1929	0
424	20230926	130000	37540680	1929	1929	1929	1929	0
425	20230926	125900	37540680	1929	1929	1929	1929	0
426	20230926	125800	37540680	1929	1929	1929	1929	0
427	20230926	125700	37540680	1929	1929	1929	1929	100
428	20230926	125600	37347780	1934	1934	1934	1934	0
429	20230926	125500	37347780	1934	1934	1934	1934	0
430	20230926	125400	37347780	1934	1928	1934	1928	4
431	20230926	125300	37340050	1933	1933	1933	1933	0
432	20230926	125200	37340050	1933	1933	1933	1933	0
433	20230926	125100	37340050	1933	1933	1933	1933	0
434	20230926	125000	37340050	1933	1933	1933	1933	96
435	20230926	124900	37154482	1933	1933	1933	1933	0
436	20230926	124800	37154482	1933	1933	1933	1933	0
437	20230926	124700	37154482	1933	1927	1933	1927	204
438	20230926	124600	36761350	1933	1933	1933	1933	0
439	20230926	124500	36761350	1933	1933	1933	1933	5
440	20230926	124400	36751685	1933	1933	1933	1933	0
441	20230926	124300	36751685	1933	1933	1933	1933	0
442	20230926	124200	36751685	1933	1933	1933	1933	0
443	20230926	124100	36751685	1933	1933	1933	1933	0
444	20230926	124000	36751685	1933	1933	1933	1933	0
445	20230926	123900	36751685	1933	1933	1933	1933	0
446	20230926	123800	36751685	1933	1933	1933	1933	0
447	20230926	123700	36751685	1933	1933	1933	1933	0
448	20230926	123600	36751685	1933	1933	1933	1933	0
449	20230926	123500	36751685	1933	1933	1933	1933	0
450	20230926	123400	36751685	1933	1933	1933	1933	0
451	20230926	123300	36751685	1933	1933	1933	1933	0
452	20230926	123200	36751685	1933	1933	1933	1933	0
453	20230926	123100	36751685	1933	1933	1933	1933	0
454	20230926	123000	36751685	1933	1932	1933	1932	29
455	20230926	122900	36695648	1930	1929	1930	1929	369
456	20230926	122800	35983830	1929	1928	1929	1927	881
457	20230926	122700	34284863	1928	1927	1928	1927	73
458	20230926	122600	34144177	1927	1927	1927	1927	0
459	20230926	122500	34144177	1927	1927	1927	1927	12
460	20230926	122400	34121053	1927	1923	1927	1923	13
461	20230926	122300	34096010	1929	1929	1929	1929	0
462	20230926	122200	34096010	1929	1929	1929	1929	0
463	20230926	122100	34096010	1929	1929	1929	1929	0
464	20230926	122000	34096010	1929	1929	1929	1929	0
465	20230926	121900	34096010	1929	1929	1929	1929	12
466	20230926	121800	34072862	1929	1929	1929	1929	6
467	20230926	121700	34061288	1929	1929	1929	1929	0
468	20230926	121600	34061288	1929	1929	1929	1929	2
469	20230926	121500	34057430	1922	1929	1929	1922	471
470	20230926	121400	33151802	1930	1930	1930	1930	1
471	20230926	121300	33149872	1930	1930	1930	1930	2
472	20230926	121200	33146012	1924	1924	1924	1924	0
473	20230926	121100	33146012	1924	1931	1931	1924	728
474	20230926	121000	31740345	1931	1931	1931	1931	0
475	20230926	120900	31740345	1931	1931	1931	1931	0
476	20230926	120800	31740345	1931	1931	1931	1931	0
477	20230926	120700	31740345	1931	1931	1931	1931	0
478	20230926	120600	31740345	1931	1931	1931	1931	0
479	20230926	120500	31740345	1931	1931	1931	1931	0
480	20230926	120400	31740345	1931	1930	1931	1930	100
481	20230926	120300	31547256	1931	1931	1931	1931	0
482	20230926	120200	31547256	1931	1931	1931	1931	0
483	20230926	120100	31547256	1931	1931	1931	1931	0
484	20230926	120000	31547256	1931	1931	1931	1931	0
485	20230926	115900	31547256	1931	1931	1931	1931	0
486	20230926	115800	31547256	1931	1931	1931	1931	0
487	20230926	115700	31547256	1931	1931	1931	1931	0
488	20230926	115600	31547256	1931	1931	1931	1931	0
489	20230926	115500	31547256	1931	1931	1931	1931	0
490	20230926	115400	31547256	1931	1931	1931	1931	0
491	20230926	115300	31547256	1931	1931	1931	1931	2
492	20230926	115200	31543394	1921	1921	1921	1921	70
493	20230926	115100	31408924	1931	1931	1931	1931	0
494	20230926	115000	31408924	1931	1931	1931	1931	0
495	20230926	114900	31408924	1931	1931	1931	1931	1
496	20230926	114800	31406993	1931	1931	1931	1931	0
497	20230926	114700	31406993	1931	1931	1931	1931	0
498	20230926	114600	31406993	1931	1931	1931	1931	0
499	20230926	114500	31406993	1931	1931	1931	1931	0
500	20230926	114400	31406993	1931	1931	1931	1931	0
501	20230926	114300	31406993	1931	1931	1931	1931	0
502	20230926	114200	31406993	1931	1931	1931	1931	3
503	20230926	114100	31401200	1920	1932	1932	1920	504
504	20230926	114000	30433475	1932	1932	1932	1932	10
505	20230926	113900	30414155	1931	1931	1931	1931	0
506	20230926	113800	30414155	1931	1931	1931	1931	0
507	20230926	113700	30414155	1931	1931	1931	1931	1
508	20230926	113600	30412224	1930	1930	1930	1930	1
509	20230926	113500	30410294	1920	1920	1920	1920	0
510	20230926	113400	30410294	1920	1931	1931	1920	404
511	20230926	113300	29634570	1932	1930	1932	1930	9
512	20230926	113200	29617196	1930	1932	1932	1930	22
513	20230926	113100	29574694	1930	1921	1930	1921	10
514	20230926	113000	29555439	1930	1930	1930	1930	0
515	20230926	112900	29555439	1930	1930	1930	1930	0
516	20230926	112800	29555439	1930	1930	1930	1930	0
517	20230926	112700	29555439	1930	1930	1930	1930	0
518	20230926	112600	29555439	1930	1930	1930	1930	9
519	20230926	112500	29538069	1920	1920	1920	1920	28
520	20230926	112400	29484309	1931	1931	1931	1931	110
521	20230926	112300	29271899	1931	1931	1931	1931	9
522	20230926	112200	29254520	1931	1931	1931	1931	20
523	20230926	112100	29215900	1933	1933	1933	1933	0
524	20230926	112000	29215900	1933	1933	1933	1933	0
525	20230926	111900	29215900	1933	1933	1933	1933	0
526	20230926	111800	29215900	1933	1933	1933	1933	0
527	20230926	111700	29215900	1933	1933	1933	1933	0
528	20230926	111600	29215900	1933	1933	1933	1933	0
529	20230926	111500	29215900	1933	1933	1933	1933	0
530	20230926	111400	29215900	1933	1933	1933	1933	0
531	20230926	111300	29215900	1933	1933	1933	1933	0
532	20230926	111200	29215900	1933	1926	1933	1922	51
533	20230926	111100	29117671	1933	1932	1933	1932	3
534	20230926	111000	29111874	1926	1926	1926	1926	3
535	20230926	110900	29106096	1926	1926	1926	1926	0
536	20230926	110800	29106096	1926	1926	1926	1926	58
537	20230926	110700	28994388	1926	1926	1926	1926	52
538	20230926	110600	28894236	1928	1928	1928	1928	0
539	20230926	110500	28894236	1928	1928	1928	1928	7
540	20230926	110400	28880740	1933	1933	1933	1933	0
541	20230926	110300	28880740	1933	1933	1933	1933	0
542	20230926	110200	28880740	1933	1933	1933	1933	0
543	20230926	110100	28880740	1933	1933	1933	1933	0
544	20230926	110000	28880740	1933	1933	1933	1933	0
545	20230926	105900	28880740	1933	1933	1933	1933	0
546	20230926	105800	28880740	1933	1933	1933	1933	0
547	20230926	105700	28880740	1933	1933	1933	1933	1
548	20230926	105600	28878807	1933	1933	1933	1933	0
549	20230926	105500	28878807	1933	1933	1933	1933	0
550	20230926	105400	28878807	1933	1933	1933	1933	0
551	20230926	105300	28878807	1933	1933	1933	1933	0
552	20230926	105200	28878807	1933	1933	1933	1933	0
553	20230926	105100	28878807	1933	1933	1933	1933	0
554	20230926	105000	28878807	1933	1933	1933	1933	0
555	20230926	104900	28878807	1933	1933	1933	1933	0
556	20230926	104800	28878807	1933	1933	1933	1933	2
557	20230926	104700	28874941	1906	1906	1906	1906	7
558	20230926	104600	28861599	1933	1929	1933	1903	682
559	20230926	104500	27560040	1937	1937	1937	1937	0
560	20230926	104400	27560040	1937	1937	1937	1937	1
561	20230926	104300	27558103	1930	1932	1938	1930	38
562	20230926	104200	27484752	1933	1939	1939	1933	7
563	20230926	104100	27471200	1945	1944	1945	1944	18
564	20230926	104000	27436200	1945	1943	1945	1940	37
565	20230926	103900	27364250	1944	1944	1944	1944	0
566	20230926	103800	27364250	1944	1944	1944	1944	0
567	20230926	103700	27364250	1944	1944	1944	1944	1
568	20230926	103600	27362306	1944	1944	1944	1944	0
569	20230926	103500	27362306	1944	1945	1945	1944	30
570	20230926	103400	27303957	1945	1945	1945	1945	0
571	20230926	103300	27303957	1945	1945	1945	1945	0
572	20230926	103200	27303957	1945	1928	1945	1928	4
573	20230926	103100	27296196	1945	1945	1945	1945	0
574	20230926	103000	27296196	1945	1945	1945	1945	0
575	20230926	102900	27296196	1945	1945	1945	1945	0
576	20230926	102800	27296196	1945	1945	1945	1945	0
577	20230926	102700	27296196	1945	1945	1945	1945	0
578	20230926	102600	27296196	1945	1945	1945	1945	0
579	20230926	102500	27296196	1945	1945	1945	1945	0
580	20230926	102400	27296196	1945	1945	1945	1945	0
581	20230926	102300	27296196	1945	1945	1945	1945	2
582	20230926	102200	27292306	1945	1944	1945	1944	350
583	20230926	102100	26611558	1944	1944	1944	1944	9
584	20230926	102000	26594062	1946	1946	1946	1946	0
585	20230926	101900	26594062	1946	1946	1946	1946	0
586	20230926	101800	26594062	1946	1945	1946	1945	256
587	20230926	101700	26095888	1949	1949	1949	1949	0
588	20230926	101600	26095888	1949	1949	1949	1949	0
589	20230926	101500	26095888	1949	1949	1949	1949	0
590	20230926	101400	26095888	1949	1943	1949	1943	1031
591	20230926	101300	24091620	1943	1943	1943	1943	0
592	20230926	101200	24091620	1943	1943	1943	1943	0
593	20230926	101100	24091620	1943	1943	1943	1943	1001
594	20230926	101000	22146677	1943	1943	1943	1943	1
595	20230926	100900	22144734	1943	1943	1943	1943	1000
596	20230926	100800	20201734	1943	1932	1943	1932	238
597	20230926	100700	19741883	1925	1925	1925	1925	0
598	20230926	100600	19741883	1925	1925	1925	1925	0
599	20230926	100500	19741883	1925	1913	1925	1913	1206
600	20230926	100400	17431755	1913	1913	1913	1913	0
601	20230926	100300	17431755	1913	1913	1913	1913	0
602	20230926	100200	17431755	1913	1913	1913	1913	0
603	20230926	100100	17431755	1913	1913	1913	1913	0
604	20230926	100000	17431755	1913	1909	1913	1909	100
605	20230926	095900	17240636	1903	1903	1903	1903	0
606	20230926	095800	17240636	1903	1903	1903	1903	2
607	20230926	095700	17236830	1903	1903	1903	1903	2
608	20230926	095600	17233024	1903	1903	1903	1903	0
609	20230926	095500	17233024	1903	1903	1903	1903	448
610	20230926	095400	16380480	1903	1903	1903	1903	21
611	20230926	095300	16340517	1903	1903	1903	1903	3
612	20230926	095200	16334808	1903	1903	1903	1903	0
613	20230926	095100	16334808	1903	1903	1903	1903	25
614	20230926	095000	16287233	1892	1892	1892	1892	0
615	20230926	094900	16287233	1892	1892	1892	1892	0
616	20230926	094800	16287233	1892	1892	1892	1892	2
617	20230926	094700	16283449	1903	1903	1903	1903	25
618	20230926	094600	16235874	1892	1892	1892	1892	0
619	20230926	094500	16235874	1892	1892	1892	1892	413
620	20230926	094400	15454478	1892	1892	1892	1892	37
621	20230926	094300	15384474	1892	1892	1892	1892	111
622	20230926	094200	15174462	1892	1892	1892	1892	12
623	20230926	094100	15151758	1892	1905	1905	1892	28
624	20230926	094000	15098769	1890	1895	1895	1890	100
625	20230926	093900	14909649	1906	1906	1906	1906	0
626	20230926	093800	14909649	1906	1906	1906	1906	0
627	20230926	093700	14909649	1906	1906	1906	1906	1
628	20230926	093600	14907743	1906	1906	1906	1906	0
629	20230926	093500	14907743	1906	1906	1906	1906	0
630	20230926	093400	14907743	1906	1906	1906	1906	0
631	20230926	093300	14907743	1906	1906	1906	1906	1
632	20230926	093200	14905837	1906	1906	1906	1906	1
633	20230926	093100	14903931	1889	1889	1889	1889	0
634	20230926	093000	14903931	1889	1891	1891	1889	1107
635	20230926	092900	12811756	1890	1890	1890	1890	0
636	20230926	092800	12811756	1890	1890	1890	1890	0
637	20230926	092700	12811756	1890	1890	1890	1890	0
638	20230926	092600	12811756	1890	1904	1904	1890	1302
639	20230926	092500	10342170	1903	1903	1903	1903	0
640	20230926	092400	10342170	1903	1903	1903	1903	0
641	20230926	092300	10342170	1903	1903	1903	1903	0
642	20230926	092200	10342170	1903	1903	1903	1903	0
643	20230926	092100	10342170	1903	1903	1903	1903	0
644	20230926	092000	10342170	1903	1903	1903	1903	0
645	20230926	091900	10342170	1903	1903	1903	1903	0
646	20230926	091800	10342170	1903	1904	1904	1903	340
647	20230926	091700	9695128	1903	1903	1903	1903	0
648	20230926	091600	9695128	1903	1903	1903	1903	0
649	20230926	091500	9695128	1903	1905	1905	1903	500
650	20230926	091400	8743483	1908	1908	1908	1908	0
651	20230926	091300	8743483	1908	1908	1908	1908	1
652	20230926	091200	8741575	1908	1904	1908	1904	1132
653	20230926	091100	6581743	1904	1904	1904	1904	19
654	20230926	091000	6545567	1904	1904	1904	1904	385
655	20230926	090900	5812527	1903	1903	1904	1903	420
656	20230926	090800	5013250	1903	1904	1904	1903	68
657	20230926	090700	4883828	1904	1905	1905	1903	1302
658	20230926	090600	2404679	1905	1907	1907	1905	85
659	20230926	090500	2242700	1908	1908	1908	1908	1
660	20230926	090400	2240792	1904	1905	1909	1904	210
661	20230926	090300	1840919	1913	1913	1913	1913	1
662	20230926	090200	1839006	1904	1910	1910	1904	300
663	20230926	090100	1266990	1912	1912	1912	1903	253
664	20230926	090000	784939	1907	1890	1907	1890	413