KissMeData/307280/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	203000	427866666	1915	1915	1915	1915	3517
3	20230901	202900	427866666	1915	1915	1915	1915	0
4	20230901	202800	427866666	1915	1915	1915	1915	0
5	20230901	202700	427866666	1915	1915	1915	1915	0
6	20230901	202600	427866666	1915	1915	1915	1915	0
7	20230901	202500	427866666	1915	1915	1915	1915	0
8	20230901	202400	427866666	1915	1915	1915	1915	0
9	20230901	202300	427866666	1915	1915	1915	1915	0
10	20230901	202200	427866666	1915	1915	1915	1915	0
11	20230901	202100	427866666	1915	1915	1915	1915	0
12	20230901	202000	427866666	1915	1915	1915	1915	0
13	20230901	201900	427866666	1915	1915	1915	1915	0
14	20230901	201800	427866666	1915	1915	1915	1915	0
15	20230901	201700	427866666	1915	1915	1915	1915	0
16	20230901	201600	427866666	1915	1915	1915	1915	0
17	20230901	201500	427866666	1915	1915	1915	1915	0
18	20230901	201400	427866666	1915	1915	1915	1915	0
19	20230901	201300	427866666	1915	1915	1915	1915	0
20	20230901	201200	427866666	1915	1915	1915	1915	0
21	20230901	201100	427866666	1915	1915	1915	1915	0
22	20230901	201000	427866666	1915	1915	1915	1915	0
23	20230901	200900	427866666	1915	1915	1915	1915	0
24	20230901	200800	427866666	1915	1915	1915	1915	0
25	20230901	200700	427866666	1915	1915	1915	1915	0
26	20230901	200600	427866666	1915	1915	1915	1915	0
27	20230901	200500	427866666	1915	1915	1915	1915	0
28	20230901	200400	427866666	1915	1915	1915	1915	0
29	20230901	200300	427866666	1915	1915	1915	1915	0
30	20230901	200200	427866666	1915	1915	1915	1915	0
31	20230901	200100	427866666	1915	1915	1915	1915	0
32	20230901	200000	427866666	1915	1915	1915	1915	3517
33	20230901	195900	427866666	1915	1915	1915	1915	0
34	20230901	195800	427866666	1915	1915	1915	1915	0
35	20230901	195700	427866666	1915	1915	1915	1915	0
36	20230901	195600	427866666	1915	1915	1915	1915	0
37	20230901	195500	427866666	1915	1915	1915	1915	0
38	20230901	195400	427866666	1915	1915	1915	1915	0
39	20230901	195300	427866666	1915	1915	1915	1915	0
40	20230901	195200	427866666	1915	1915	1915	1915	0
41	20230901	195100	427866666	1915	1915	1915	1915	0
42	20230901	195000	427866666	1915	1915	1915	1915	0
43	20230901	194900	427866666	1915	1915	1915	1915	0
44	20230901	194800	427866666	1915	1915	1915	1915	0
45	20230901	194700	427866666	1915	1915	1915	1915	0
46	20230901	194600	427866666	1915	1915	1915	1915	0
47	20230901	194500	427866666	1915	1915	1915	1915	0
48	20230901	194400	427866666	1915	1915	1915	1915	0
49	20230901	194300	427866666	1915	1915	1915	1915	0
50	20230901	194200	427866666	1915	1915	1915	1915	0
51	20230901	194100	427866666	1915	1915	1915	1915	0
52	20230901	194000	427866666	1915	1915	1915	1915	0
53	20230901	193900	427866666	1915	1915	1915	1915	0
54	20230901	193800	427866666	1915	1915	1915	1915	0
55	20230901	193700	427866666	1915	1915	1915	1915	0
56	20230901	193600	427866666	1915	1915	1915	1915	0
57	20230901	193500	427866666	1915	1915	1915	1915	0
58	20230901	193400	427866666	1915	1915	1915	1915	0
59	20230901	193300	427866666	1915	1915	1915	1915	0
60	20230901	193200	427866666	1915	1915	1915	1915	0
61	20230901	193100	427866666	1915	1915	1915	1915	0
62	20230901	193000	427866666	1915	1915	1915	1915	3517
63	20230901	192900	427866666	1915	1915	1915	1915	0
64	20230901	192800	427866666	1915	1915	1915	1915	0
65	20230901	192700	427866666	1915	1915	1915	1915	0
66	20230901	192600	427866666	1915	1915	1915	1915	0
67	20230901	192500	427866666	1915	1915	1915	1915	0
68	20230901	192400	427866666	1915	1915	1915	1915	0
69	20230901	192300	427866666	1915	1915	1915	1915	0
70	20230901	192200	427866666	1915	1915	1915	1915	0
71	20230901	192100	427866666	1915	1915	1915	1915	0
72	20230901	192000	427866666	1915	1915	1915	1915	0
73	20230901	191900	427866666	1915	1915	1915	1915	0
74	20230901	191800	427866666	1915	1915	1915	1915	0
75	20230901	191700	427866666	1915	1915	1915	1915	0
76	20230901	191600	427866666	1915	1915	1915	1915	0
77	20230901	191500	427866666	1915	1915	1915	1915	0
78	20230901	191400	427866666	1915	1915	1915	1915	0
79	20230901	191300	427866666	1915	1915	1915	1915	0
80	20230901	191200	427866666	1915	1915	1915	1915	0
81	20230901	191100	427866666	1915	1915	1915	1915	0
82	20230901	191000	427866666	1915	1915	1915	1915	0
83	20230901	190900	427866666	1915	1915	1915	1915	0
84	20230901	190800	427866666	1915	1915	1915	1915	0
85	20230901	190700	427866666	1915	1915	1915	1915	0
86	20230901	190600	427866666	1915	1915	1915	1915	0
87	20230901	190500	427866666	1915	1915	1915	1915	0
88	20230901	190400	427866666	1915	1915	1915	1915	0
89	20230901	190300	427866666	1915	1915	1915	1915	0
90	20230901	190200	427866666	1915	1915	1915	1915	0
91	20230901	190100	427866666	1915	1915	1915	1915	0
92	20230901	190000	427866666	1915	1915	1915	1915	3517
93	20230901	185900	427866666	1915	1915	1915	1915	0
94	20230901	185800	427866666	1915	1915	1915	1915	0
95	20230901	185700	427866666	1915	1915	1915	1915	0
96	20230901	185600	427866666	1915	1915	1915	1915	0
97	20230901	185500	427866666	1915	1915	1915	1915	0
98	20230901	185400	427866666	1915	1915	1915	1915	0
99	20230901	185300	427866666	1915	1915	1915	1915	0
100	20230901	185200	427866666	1915	1915	1915	1915	0
101	20230901	185100	427866666	1915	1915	1915	1915	0
102	20230901	185000	427866666	1915	1915	1915	1915	0
103	20230901	184900	427866666	1915	1915	1915	1915	0
104	20230901	184800	427866666	1915	1915	1915	1915	0
105	20230901	184700	427866666	1915	1915	1915	1915	0
106	20230901	184600	427866666	1915	1915	1915	1915	0
107	20230901	184500	427866666	1915	1915	1915	1915	0
108	20230901	184400	427866666	1915	1915	1915	1915	0
109	20230901	184300	427866666	1915	1915	1915	1915	0
110	20230901	184200	427866666	1915	1915	1915	1915	0
111	20230901	184100	427866666	1915	1915	1915	1915	0
112	20230901	184000	427866666	1915	1915	1915	1915	0
113	20230901	183900	427866666	1915	1915	1915	1915	0
114	20230901	183800	427866666	1915	1915	1915	1915	0
115	20230901	183700	427866666	1915	1915	1915	1915	0
116	20230901	183600	427866666	1915	1915	1915	1915	0
117	20230901	183500	427866666	1915	1915	1915	1915	0
118	20230901	183400	427866666	1915	1915	1915	1915	0
119	20230901	183300	427866666	1915	1915	1915	1915	0
120	20230901	183200	427866666	1915	1915	1915	1915	0
121	20230901	183100	427866666	1915	1915	1915	1915	0
122	20230901	183000	427866666	1915	1915	1915	1915	3517
123	20230901	182900	427866666	1915	1915	1915	1915	0
124	20230901	182800	427866666	1915	1915	1915	1915	0
125	20230901	182700	427866666	1915	1915	1915	1915	0
126	20230901	182600	427866666	1915	1915	1915	1915	0
127	20230901	182500	427866666	1915	1915	1915	1915	0
128	20230901	182400	427866666	1915	1915	1915	1915	0
129	20230901	182300	427866666	1915	1915	1915	1915	0
130	20230901	182200	427866666	1915	1915	1915	1915	0
131	20230901	182100	427866666	1915	1915	1915	1915	0
132	20230901	182000	427866666	1915	1915	1915	1915	0
133	20230901	181900	427866666	1915	1915	1915	1915	0
134	20230901	181800	427866666	1915	1915	1915	1915	0
135	20230901	181700	427866666	1915	1915	1915	1915	0
136	20230901	181600	427866666	1915	1915	1915	1915	0
137	20230901	181500	427866666	1915	1915	1915	1915	0
138	20230901	181400	427866666	1915	1915	1915	1915	0
139	20230901	181300	427866666	1915	1915	1915	1915	0
140	20230901	181200	427866666	1915	1915	1915	1915	0
141	20230901	181100	427866666	1915	1915	1915	1915	0
142	20230901	181000	427866666	1915	1915	1915	1915	0
143	20230901	180900	427866666	1915	1915	1915	1915	0
144	20230901	180800	427866666	1915	1915	1915	1915	0
145	20230901	180700	427866666	1915	1915	1915	1915	0
146	20230901	180600	427866666	1915	1915	1915	1915	0
147	20230901	180500	427866666	1915	1915	1915	1915	0
148	20230901	180400	427866666	1915	1915	1915	1915	0
149	20230901	180300	427866666	1915	1915	1915	1915	0
150	20230901	180200	427866666	1915	1915	1915	1915	0
151	20230901	180100	427866666	1915	1915	1915	1915	0
152	20230901	180000	427866666	1915	1915	1915	1915	3517
153	20230901	175900	427866666	1915	1915	1915	1915	0
154	20230901	175800	427866666	1915	1915	1915	1915	0
155	20230901	175700	427866666	1915	1915	1915	1915	0
156	20230901	175600	427866666	1915	1915	1915	1915	0
157	20230901	175500	427866666	1915	1915	1915	1915	0
158	20230901	175400	427866666	1915	1915	1915	1915	0
159	20230901	175300	427866666	1915	1915	1915	1915	0
160	20230901	175200	427866666	1915	1915	1915	1915	0
161	20230901	175100	427866666	1915	1915	1915	1915	0
162	20230901	175000	427866666	1915	1915	1915	1915	0
163	20230901	174900	427866666	1915	1915	1915	1915	0
164	20230901	174800	427866666	1915	1915	1915	1915	0
165	20230901	174700	427866666	1915	1915	1915	1915	0
166	20230901	174600	427866666	1915	1915	1915	1915	0
167	20230901	174500	427866666	1915	1915	1915	1915	0
168	20230901	174400	427866666	1915	1915	1915	1915	0
169	20230901	174300	427866666	1915	1915	1915	1915	0
170	20230901	174200	427866666	1915	1915	1915	1915	0
171	20230901	174100	427866666	1915	1915	1915	1915	0
172	20230901	174000	427866666	1915	1915	1915	1915	0
173	20230901	173900	427866666	1915	1915	1915	1915	0
174	20230901	173800	427866666	1915	1915	1915	1915	0
175	20230901	173700	427866666	1915	1915	1915	1915	0
176	20230901	173600	427866666	1915	1915	1915	1915	0
177	20230901	173500	427866666	1915	1915	1915	1915	0
178	20230901	173400	427866666	1915	1915	1915	1915	0
179	20230901	173300	427866666	1915	1915	1915	1915	0
180	20230901	173200	427866666	1915	1915	1915	1915	0
181	20230901	173100	427866666	1915	1915	1915	1915	0
182	20230901	173000	427866666	1915	1915	1915	1915	3517
183	20230901	172900	427866666	1915	1915	1915	1915	0
184	20230901	172800	427866666	1915	1915	1915	1915	0
185	20230901	172700	427866666	1915	1915	1915	1915	0
186	20230901	172600	427866666	1915	1915	1915	1915	0
187	20230901	172500	427866666	1915	1915	1915	1915	0
188	20230901	172400	427866666	1915	1915	1915	1915	0
189	20230901	172300	427866666	1915	1915	1915	1915	0
190	20230901	172200	427866666	1915	1915	1915	1915	0
191	20230901	172100	427866666	1915	1915	1915	1915	0
192	20230901	172000	427866666	1915	1915	1915	1915	0
193	20230901	171900	427866666	1915	1915	1915	1915	0
194	20230901	171800	427866666	1915	1915	1915	1915	0
195	20230901	171700	427866666	1915	1915	1915	1915	0
196	20230901	171600	427866666	1915	1915	1915	1915	0
197	20230901	171500	427866666	1915	1915	1915	1915	0
198	20230901	171400	427866666	1915	1915	1915	1915	0
199	20230901	171300	427866666	1915	1915	1915	1915	0
200	20230901	171200	427866666	1915	1915	1915	1915	0
201	20230901	171100	427866666	1915	1915	1915	1915	0
202	20230901	171000	427866666	1915	1915	1915	1915	0
203	20230901	170900	427866666	1915	1915	1915	1915	0
204	20230901	170800	427866666	1915	1915	1915	1915	0
205	20230901	170700	427866666	1915	1915	1915	1915	0
206	20230901	170600	427866666	1915	1915	1915	1915	0
207	20230901	170500	427866666	1915	1915	1915	1915	0
208	20230901	170400	427866666	1915	1915	1915	1915	0
209	20230901	170300	427866666	1915	1915	1915	1915	0
210	20230901	170200	427866666	1915	1915	1915	1915	0
211	20230901	170100	427866666	1915	1915	1915	1915	0
212	20230901	170000	427866666	1915	1915	1915	1915	3517
213	20230901	165900	427866666	1915	1915	1915	1915	0
214	20230901	165800	427866666	1915	1915	1915	1915	0
215	20230901	165700	427866666	1915	1915	1915	1915	0
216	20230901	165600	427866666	1915	1915	1915	1915	0
217	20230901	165500	427866666	1915	1915	1915	1915	0
218	20230901	165400	427866666	1915	1915	1915	1915	0
219	20230901	165300	427866666	1915	1915	1915	1915	0
220	20230901	165200	427866666	1915	1915	1915	1915	0
221	20230901	165100	427866666	1915	1915	1915	1915	0
222	20230901	165000	427866666	1915	1915	1915	1915	0
223	20230901	164900	427866666	1915	1915	1915	1915	0
224	20230901	164800	427866666	1915	1915	1915	1915	0
225	20230901	164700	427866666	1915	1915	1915	1915	0
226	20230901	164600	427866666	1915	1915	1915	1915	0
227	20230901	164500	427866666	1915	1915	1915	1915	0
228	20230901	164400	427866666	1915	1915	1915	1915	0
229	20230901	164300	427866666	1915	1915	1915	1915	0
230	20230901	164200	427866666	1915	1915	1915	1915	0
231	20230901	164100	427866666	1915	1915	1915	1915	0
232	20230901	164000	427866666	1915	1915	1915	1915	0
233	20230901	163900	427866666	1915	1915	1915	1915	0
234	20230901	163800	427866666	1915	1915	1915	1915	0
235	20230901	163700	427866666	1915	1915	1915	1915	0
236	20230901	163600	427866666	1915	1915	1915	1915	0
237	20230901	163500	427866666	1915	1915	1915	1915	0
238	20230901	163400	427866666	1915	1915	1915	1915	0
239	20230901	163300	427866666	1915	1915	1915	1915	0
240	20230901	163200	427866666	1915	1915	1915	1915	0
241	20230901	163100	427866666	1915	1915	1915	1915	0
242	20230901	163000	427866666	1915	1915	1915	1915	3517
243	20230901	162900	427866666	1915	1915	1915	1915	0
244	20230901	162800	427866666	1915	1915	1915	1915	0
245	20230901	162700	427866666	1915	1915	1915	1915	0
246	20230901	162600	427866666	1915	1915	1915	1915	0
247	20230901	162500	427866666	1915	1915	1915	1915	0
248	20230901	162400	427866666	1915	1915	1915	1915	0
249	20230901	162300	427866666	1915	1915	1915	1915	0
250	20230901	162200	427866666	1915	1915	1915	1915	0
251	20230901	162100	427866666	1915	1915	1915	1915	0
252	20230901	162000	427866666	1915	1915	1915	1915	0
253	20230901	161900	427866666	1915	1915	1915	1915	0
254	20230901	161800	427866666	1915	1915	1915	1915	0
255	20230901	161700	427866666	1915	1915	1915	1915	0
256	20230901	161600	427866666	1915	1915	1915	1915	0
257	20230901	161500	427866666	1915	1915	1915	1915	0
258	20230901	161400	427866666	1915	1915	1915	1915	0
259	20230901	161300	427866666	1915	1915	1915	1915	0
260	20230901	161200	427866666	1915	1915	1915	1915	0
261	20230901	161100	427866666	1915	1915	1915	1915	0
262	20230901	161000	427866666	1915	1915	1915	1915	0
263	20230901	160900	427866666	1915	1915	1915	1915	0
264	20230901	160800	427866666	1915	1915	1915	1915	0
265	20230901	160700	427866666	1915	1915	1915	1915	0
266	20230901	160600	427866666	1915	1915	1915	1915	0
267	20230901	160500	427866666	1915	1915	1915	1915	0
268	20230901	160400	427866666	1915	1915	1915	1915	0
269	20230901	160300	427866666	1915	1915	1915	1915	0
270	20230901	160200	427866666	1915	1915	1915	1915	0
271	20230901	160100	427866666	1915	1915	1915	1915	0
272	20230901	160000	427866666	1915	1915	1915	1915	3517
273	20230901	155900	427866666	1915	1915	1915	1915	0
274	20230901	155800	427866666	1915	1915	1915	1915	0
275	20230901	155700	427866666	1915	1915	1915	1915	0
276	20230901	155600	427866666	1915	1915	1915	1915	0
277	20230901	155500	427866666	1915	1915	1915	1915	0
278	20230901	155400	427866666	1915	1915	1915	1915	0
279	20230901	155300	427866666	1915	1915	1915	1915	0
280	20230901	155200	427866666	1915	1915	1915	1915	0
281	20230901	155100	427866666	1915	1915	1915	1915	0
282	20230901	155000	427866666	1915	1915	1915	1915	0
283	20230901	154900	427866666	1915	1915	1915	1915	0
284	20230901	154800	427866666	1915	1915	1915	1915	0
285	20230901	154700	427866666	1915	1915	1915	1915	0
286	20230901	154600	427866666	1915	1915	1915	1915	0
287	20230901	154500	427866666	1915	1915	1915	1915	0
288	20230901	154400	427866666	1915	1915	1915	1915	0
289	20230901	154300	427866666	1915	1915	1915	1915	0
290	20230901	154200	427866666	1915	1915	1915	1915	0
291	20230901	154100	427866666	1915	1915	1915	1915	0
292	20230901	154000	427866666	1915	1915	1915	1915	0
293	20230901	153900	427866666	1915	1915	1915	1915	0
294	20230901	153800	427866666	1915	1915	1915	1915	0
295	20230901	153700	427866666	1915	1915	1915	1915	0
296	20230901	153600	427866666	1915	1915	1915	1915	0
297	20230901	153500	427866666	1915	1915	1915	1915	0
298	20230901	153400	427866666	1915	1915	1915	1915	0
299	20230901	153300	427866666	1915	1915	1915	1915	0
300	20230901	153200	427866666	1915	1915	1915	1915	0
301	20230901	153100	427866666	1915	1915	1915	1915	0
302	20230901	153000	427866666	1915	1915	1915	1915	7034
303	20230901	152900	421131611	1913	1913	1913	1913	0
304	20230901	152800	421131611	1913	1913	1913	1913	0
305	20230901	152700	421131611	1913	1913	1913	1913	0
306	20230901	152600	421131611	1913	1913	1913	1913	0
307	20230901	152500	421131611	1913	1913	1913	1913	0
308	20230901	152400	421131611	1913	1913	1913	1913	0
309	20230901	152300	421131611	1913	1913	1913	1913	0
310	20230901	152200	421131611	1913	1913	1913	1913	0
311	20230901	152100	421131611	1913	1913	1913	1913	0
312	20230901	152000	421131611	1913	1913	1913	1913	0
313	20230901	151900	421131611	1913	1907	1913	1907	386
314	20230901	151800	420395093	1907	1908	1908	1907	366
315	20230901	151700	419696770	1908	1908	1910	1908	46
316	20230901	151600	419608924	1908	1908	1910	1908	26
317	20230901	151500	419559309	1908	1908	1909	1908	34
318	20230901	151400	419494433	1907	1908	1908	1907	21
319	20230901	151300	419454385	1907	1907	1910	1906	154
320	20230901	151200	419160352	1906	1905	1906	1905	33
321	20230901	151100	419097479	1905	1905	1905	1905	15
322	20230901	151000	419068904	1910	1906	1910	1906	30
323	20230901	150900	419011699	1910	1905	1911	1905	1143
324	20230901	150800	416833782	1905	1905	1905	1905	1704
325	20230901	150700	413587662	1906	1906	1906	1906	1074
326	20230901	150600	411540618	1906	1909	1909	1906	828
327	20230901	150500	409961828	1913	1910	1913	1909	60
328	20230901	150400	409847180	1913	1906	1913	1906	134
329	20230901	150300	409591712	1906	1906	1906	1906	35
330	20230901	150200	409525002	1905	1909	1909	1905	6149
331	20230901	150100	397797872	1909	1909	1910	1909	217
332	20230901	150000	397383518	1909	1909	1909	1909	76
333	20230901	145900	397238434	1909	1909	1909	1909	36
334	20230901	145800	397169710	1909	1909	1909	1909	303
335	20230901	145700	396591283	1910	1909	1910	1909	39
336	20230901	145600	396516829	1909	1909	1909	1909	17
337	20230901	145500	396484376	1913	1913	1913	1913	52
338	20230901	145400	396384900	1913	1911	1914	1911	165
339	20230901	145300	396069296	1911	1911	1911	1911	58
340	20230901	145200	395958458	1916	1916	1916	1916	0
341	20230901	145100	395958458	1916	1916	1916	1909	349
342	20230901	145000	395291510	1916	1916	1916	1916	2701
343	20230901	144900	390116394	1910	1910	1910	1910	479
344	20230901	144800	389201504	1910	1910	1910	1910	57
345	20230901	144700	389092634	1912	1917	1917	1910	1493
346	20230901	144600	386239458	1911	1911	1917	1911	85
347	20230901	144500	386076957	1917	1912	1917	1912	53
348	20230901	144400	385975616	1917	1917	1917	1917	1
349	20230901	144300	385973699	1912	1911	1912	1911	264
350	20230901	144200	385468932	1911	1910	1911	1910	65
351	20230901	144100	385344752	1911	1910	1911	1910	50
352	20230901	144000	385249216	1909	1909	1910	1909	37
353	20230901	143900	385178582	1910	1912	1912	1910	42
354	20230901	143800	385098336	1912	1912	1912	1912	0
355	20230901	143700	385098336	1912	1912	1912	1912	1
356	20230901	143600	385096424	1911	1910	1911	1910	93
357	20230901	143500	384918711	1909	1909	1909	1909	8
358	20230901	143400	384903439	1909	1916	1916	1908	509
359	20230901	143300	383931744	1919	1909	1919	1909	1018
360	20230901	143200	381988371	1916	1919	1919	1916	41
361	20230901	143100	381909812	1917	1909	1919	1909	105
362	20230901	143000	381709117	1918	1919	1919	1918	35
363	20230901	142900	381641982	1919	1919	1919	1919	0
364	20230901	142800	381641982	1919	1909	1919	1909	14
365	20230901	142700	381615246	1908	1908	1908	1907	5393
366	20230901	142600	371325410	1907	1911	1911	1907	1348
367	20230901	142500	368751284	1919	1919	1919	1919	0
368	20230901	142400	368751284	1919	1919	1919	1919	4
369	20230901	142300	368743608	1919	1908	1919	1908	7
370	20230901	142200	368730241	1905	1905	1907	1905	647
371	20230901	142100	367497204	1906	1910	1910	1905	1267
372	20230901	142000	365081628	1910	1910	1910	1910	12
373	20230901	141900	365058708	1914	1907	1914	1906	24
374	20230901	141800	365012922	1908	1910	1910	1907	4481
375	20230901	141700	356462705	1910	1916	1916	1910	3462
376	20230901	141600	349844781	1916	1916	1916	1916	2
377	20230901	141500	349840949	1917	1915	1917	1915	51
378	20230901	141400	349743272	1915	1915	1916	1914	567
379	20230901	141300	348657607	1916	1916	1916	1916	5
380	20230901	141200	348648027	1915	1915	1915	1915	38
381	20230901	141100	348575257	1916	1915	1916	1915	112
382	20230901	141000	348360721	1915	1915	1915	1915	44
383	20230901	140900	348276461	1917	1917	1917	1917	0
384	20230901	140800	348276461	1917	1917	1917	1917	3
385	20230901	140700	348270710	1916	1915	1916	1915	230
386	20230901	140600	347830255	1915	1915	1915	1915	316
387	20230901	140500	347225115	1915	1917	1918	1915	318
388	20230901	140400	346615569	1917	1918	1919	1917	335
389	20230901	140300	345973046	1918	1918	1918	1918	28
390	20230901	140200	345919342	1918	1918	1919	1918	46
391	20230901	140100	345831113	1919	1918	1919	1918	811
392	20230901	140000	344275614	1918	1917	1918	1917	50
393	20230901	135900	344179763	1917	1918	1918	1917	29
394	20230901	135800	344124169	1917	1917	1917	1917	48
395	20230901	135700	344032153	1919	1918	1919	1917	28
396	20230901	135600	343978453	1918	1914	1918	1914	54
397	20230901	135500	343874893	1914	1914	1914	1914	91
398	20230901	135400	343700719	1919	1914	1919	1914	11
399	20230901	135300	343679660	1922	1915	1922	1914	165
400	20230901	135200	343363841	1922	1922	1922	1914	124
401	20230901	135100	343126489	1915	1915	1915	1915	0
402	20230901	135000	343126489	1915	1923	1923	1915	2
403	20230901	134900	343122651	1914	1914	1915	1913	230
404	20230901	134800	342682471	1923	1923	1923	1923	1
405	20230901	134700	342680548	1913	1919	1919	1913	8216
406	20230901	134600	326948875	1923	1923	1923	1923	0
407	20230901	134500	326948875	1923	1922	1923	1922	4
408	20230901	134400	326941186	1921	1921	1921	1921	46
409	20230901	134300	326852820	1919	1918	1919	1918	50
410	20230901	134200	326756871	1917	1916	1917	1915	183
411	20230901	134100	326406224	1917	1918	1918	1917	2916
412	20230901	134000	320813504	1918	1918	1918	1918	1463
413	20230901	133900	318007470	1918	1919	1919	1918	3394
414	20230901	133800	311494385	1923	1919	1923	1918	3437
415	20230901	133700	304901359	1917	1917	1919	1917	5857
416	20230901	133600	293672482	1918	1924	1924	1918	2410
417	20230901	133500	289045698	1936	1936	1936	1936	0
418	20230901	133400	289045698	1936	1920	1936	1920	4625
419	20230901	133300	280133949	1920	1927	1927	1920	42
420	20230901	133200	280053266	1920	1923	1923	1920	5000
421	20230901	133100	270449353	1930	1930	1930	1930	1
422	20230901	133000	270447423	1921	1929	1934	1921	5108
423	20230901	132900	260630378	1936	1935	1936	1935	2
424	20230901	132800	260626507	1938	1933	1938	1933	102
425	20230901	132700	260429072	1933	1932	1935	1931	695
426	20230901	132600	259084345	1935	1929	1935	1923	1001
427	20230901	132500	257158295	1938	1937	1938	1935	528
428	20230901	132400	256135215	1937	1932	1938	1932	201
429	20230901	132300	255745981	1933	1931	1934	1925	91
430	20230901	132200	255570136	1936	1930	1936	1921	5393
431	20230901	132100	245197902	1940	1933	1940	1925	5009
432	20230901	132000	235530393	1933	1933	1933	1933	34
433	20230901	131900	235464671	1942	1942	1942	1942	0
434	20230901	131800	235464671	1942	1942	1942	1942	0
435	20230901	131700	235464671	1942	1942	1942	1942	41
436	20230901	131600	235385049	1943	1943	1943	1943	0
437	20230901	131500	235385049	1943	1943	1943	1943	1
438	20230901	131400	235383106	1935	1942	1942	1935	3402
439	20230901	131300	228798582	1943	1945	1945	1943	3
440	20230901	131200	228792750	1945	1945	1945	1945	1
441	20230901	131100	228790805	1936	1936	1936	1936	0
442	20230901	131000	228790805	1936	1938	1938	1936	2263
443	20230901	130900	224406929	1947	1940	1947	1938	3001
444	20230901	130800	218586506	1948	1948	1948	1948	0
445	20230901	130700	218586506	1948	1948	1948	1948	1
446	20230901	130600	218584558	1939	1943	1943	1939	3953
447	20230901	130500	210914476	1948	1948	1948	1948	1
448	20230901	130400	210912528	1944	1944	1944	1944	0
449	20230901	130300	210912528	1944	1944	1944	1944	548
450	20230901	130200	209847216	1945	1946	1948	1945	2263
451	20230901	130100	205438962	1947	1950	1950	1947	3355
452	20230901	130000	198896715	1949	1949	1949	1949	0
453	20230901	125900	198896715	1949	1949	1949	1949	0
454	20230901	125800	198896715	1949	1949	1949	1949	1
455	20230901	125700	198894766	1950	1950	1950	1950	0
456	20230901	125600	198894766	1950	1949	1950	1949	2800
457	20230901	125500	193436064	1949	1948	1949	1948	5
458	20230901	125400	193426320	1949	1949	1949	1949	1
459	20230901	125300	193424371	1948	1948	1949	1945	3383
460	20230901	125200	186844423	1949	1949	1949	1949	0
461	20230901	125100	186844423	1949	1945	1949	1945	13
462	20230901	125000	186819122	1945	1945	1945	1945	0
463	20230901	124900	186819122	1945	1945	1945	1945	0
464	20230901	124800	186819122	1945	1946	1946	1945	10307
465	20230901	124700	166771988	1946	1946	1946	1946	0
466	20230901	124600	166771988	1946	1946	1946	1946	0
467	20230901	124500	166771988	1946	1946	1946	1946	1
468	20230901	124400	166770042	1946	1946	1946	1946	0
469	20230901	124300	166770042	1946	1946	1946	1946	1
470	20230901	124200	166768096	1947	1948	1948	1947	2
471	20230901	124100	166764201	1950	1950	1950	1950	0
472	20230901	124000	166764201	1950	1950	1950	1950	234
473	20230901	123900	166307901	1950	1950	1950	1950	1
474	20230901	123800	166305951	1950	1950	1950	1950	67
475	20230901	123700	166175301	1950	1944	1950	1944	655
476	20230901	123600	164899655	1944	1944	1944	1944	0
477	20230901	123500	164899655	1944	1944	1944	1944	0
478	20230901	123400	164899655	1944	1949	1949	1944	644
479	20230901	123300	163644749	1948	1947	1948	1947	91
480	20230901	123200	163467567	1944	1944	1944	1944	0
481	20230901	123100	163467567	1944	1944	1944	1944	0
482	20230901	123000	163467567	1944	1944	1944	1944	236
483	20230901	122900	163008783	1945	1945	1945	1945	2012
484	20230901	122800	159095443	1945	1945	1945	1945	0
485	20230901	122700	159095443	1945	1945	1945	1945	0
486	20230901	122600	159095443	1945	1945	1945	1945	0
487	20230901	122500	159095443	1945	1945	1945	1945	988
488	20230901	122400	157173783	1945	1945	1945	1945	1
489	20230901	122300	157171838	1950	1950	1950	1950	0
490	20230901	122200	157171838	1950	1950	1950	1950	0
491	20230901	122100	157171838	1950	1950	1950	1950	0
492	20230901	122000	157171838	1950	1950	1950	1950	0
493	20230901	121900	157171838	1950	1950	1950	1950	0
494	20230901	121800	157171838	1950	1950	1950	1950	0
495	20230901	121700	157171838	1950	1950	1950	1950	0
496	20230901	121600	157171838	1950	1950	1950	1950	0
497	20230901	121500	157171838	1950	1950	1950	1950	0
498	20230901	121400	157171838	1950	1950	1950	1950	0
499	20230901	121300	157171838	1950	1950	1950	1950	0
500	20230901	121200	157171838	1950	1950	1950	1950	0
501	20230901	121100	157171838	1950	1950	1950	1950	0
502	20230901	121000	157171838	1950	1950	1950	1950	0
503	20230901	120900	157171838	1950	1950	1950	1950	0
504	20230901	120800	157171838	1950	1950	1950	1950	0
505	20230901	120700	157171838	1950	1950	1950	1950	0
506	20230901	120600	157171838	1950	1950	1950	1950	9
507	20230901	120500	157154288	1950	1950	1950	1950	0
508	20230901	120400	157154288	1950	1941	1950	1941	1450
509	20230901	120300	154329983	1941	1941	1941	1941	0
510	20230901	120200	154329983	1941	1941	1941	1941	1
511	20230901	120100	154328042	1941	1941	1941	1941	0
512	20230901	120000	154328042	1941	1941	1941	1941	0
513	20230901	115900	154328042	1941	1941	1941	1941	3
514	20230901	115800	154322219	1940	1940	1940	1940	0
515	20230901	115700	154322219	1940	1940	1940	1940	0
516	20230901	115600	154322219	1940	1940	1940	1940	0
517	20230901	115500	154322219	1940	1940	1940	1940	2
518	20230901	115400	154318339	1941	1940	1941	1940	18
519	20230901	115300	154283418	1940	1940	1940	1940	37
520	20230901	115200	154211638	1941	1941	1941	1941	434
521	20230901	115100	153369244	1941	1941	1941	1941	82
522	20230901	115000	153210082	1946	1946	1946	1946	0
523	20230901	114900	153210082	1946	1946	1946	1946	0
524	20230901	114800	153210082	1946	1946	1946	1946	0
525	20230901	114700	153210082	1946	1946	1946	1946	0
526	20230901	114600	153210082	1946	1946	1946	1946	0
527	20230901	114500	153210082	1946	1946	1946	1946	0
528	20230901	114400	153210082	1946	1946	1946	1946	0
529	20230901	114300	153210082	1946	1946	1946	1946	0
530	20230901	114200	153210082	1946	1946	1946	1946	0
531	20230901	114100	153210082	1946	1946	1946	1946	5
532	20230901	114000	153200352	1947	1947	1947	1947	0
533	20230901	113900	153200352	1947	1947	1947	1947	0
534	20230901	113800	153200352	1947	1947	1947	1947	0
535	20230901	113700	153200352	1947	1947	1947	1947	1
536	20230901	113600	153198405	1946	1943	1946	1943	21
537	20230901	113500	153157578	1943	1943	1943	1943	0
538	20230901	113400	153157578	1943	1943	1943	1943	0
539	20230901	113300	153157578	1943	1943	1943	1943	1
540	20230901	113200	153155635	1940	1940	1940	1940	3
541	20230901	113100	153149815	1943	1943	1943	1943	0
542	20230901	113000	153149815	1943	1943	1943	1943	0
543	20230901	112900	153149815	1943	1943	1943	1943	0
544	20230901	112800	153149815	1943	1943	1943	1943	79
545	20230901	112700	152996318	1943	1943	1943	1943	0
546	20230901	112600	152996318	1943	1940	1943	1940	905
547	20230901	112500	151240048	1943	1943	1943	1943	0
548	20230901	112400	151240048	1943	1943	1943	1943	0
549	20230901	112300	151240048	1943	1943	1943	1943	10
550	20230901	112200	151220618	1943	1943	1943	1943	97
551	20230901	112100	151032147	1943	1943	1943	1943	0
552	20230901	112000	151032147	1943	1943	1943	1943	0
553	20230901	111900	151032147	1943	1943	1943	1943	13
554	20230901	111800	151006888	1939	1939	1939	1939	0
555	20230901	111700	151006888	1939	1939	1939	1939	0
556	20230901	111600	151006888	1939	1939	1939	1939	0
557	20230901	111500	151006888	1939	1939	1939	1939	98
558	20230901	111400	150816866	1939	1939	1939	1939	202
559	20230901	111300	150425188	1939	1939	1939	1939	2042
560	20230901	111200	146465750	1940	1940	1940	1940	200
561	20230901	111100	146077750	1940	1938	1940	1938	711
562	20230901	111000	144698432	1938	1938	1938	1938	0
563	20230901	110900	144698432	1938	1938	1938	1938	500
564	20230901	110800	143729432	1938	1940	1940	1938	907
565	20230901	110700	141971120	1940	1942	1942	1940	5704
566	20230901	110600	130898486	1943	1943	1943	1943	138
567	20230901	110500	130630352	1943	1943	1943	1943	387
568	20230901	110400	129878411	1943	1945	1945	1943	2784
569	20230901	110300	124465335	1945	1945	1945	1945	0
570	20230901	110200	124465335	1945	1945	1945	1945	0
571	20230901	110100	124465335	1945	1945	1945	1945	0
572	20230901	110000	124465335	1945	1945	1945	1945	11
573	20230901	105900	124443940	1944	1944	1944	1944	0
574	20230901	105800	124443940	1944	1946	1946	1943	6372
575	20230901	105700	112057386	1946	1946	1946	1946	176
576	20230901	105600	111714890	1946	1946	1946	1946	0
577	20230901	105500	111714890	1946	1949	1949	1946	1800
578	20230901	105400	108209285	1950	1950	1950	1950	20
579	20230901	105300	108170285	1950	1950	1950	1950	255
580	20230901	105200	107673035	1950	1950	1950	1950	0
581	20230901	105100	107673035	1950	1950	1950	1950	0
582	20230901	105000	107673035	1950	1950	1950	1950	0
583	20230901	104900	107673035	1950	1950	1950	1950	0
584	20230901	104800	107673035	1950	1950	1950	1950	0
585	20230901	104700	107673035	1950	1950	1950	1950	0
586	20230901	104600	107673035	1950	1950	1950	1950	0
587	20230901	104500	107673035	1950	1950	1950	1950	0
588	20230901	104400	107673035	1950	1950	1950	1950	0
589	20230901	104300	107673035	1950	1950	1950	1950	10
590	20230901	104200	107653535	1950	1950	1950	1950	0
591	20230901	104100	107653535	1950	1950	1950	1950	0
592	20230901	104000	107653535	1950	1950	1950	1950	0
593	20230901	103900	107653535	1950	1950	1950	1950	0
594	20230901	103800	107653535	1950	1950	1950	1950	2
595	20230901	103700	107649635	1950	1954	1954	1950	1223
596	20230901	103600	105264489	1956	1955	1957	1955	2017
597	20230901	103500	101319244	1956	1956	1956	1956	0
598	20230901	103400	101319244	1956	1956	1956	1956	0
599	20230901	103300	101319244	1956	1955	1956	1955	2
600	20230901	103200	101315333	1954	1954	1954	1954	0
601	20230901	103100	101315333	1954	1949	1954	1949	9914
602	20230901	103000	81969122	1948	1948	1948	1948	0
603	20230901	102900	81969122	1948	1948	1948	1948	205
604	20230901	102800	81569782	1949	1949	1950	1949	723
605	20230901	102700	80160625	1950	1950	1950	1950	0
606	20230901	102600	80160625	1950	1950	1950	1950	0
607	20230901	102500	80160625	1950	1950	1950	1950	0
608	20230901	102400	80160625	1950	1951	1951	1950	1200
609	20230901	102300	77820125	1952	1952	1952	1952	7
610	20230901	102200	77806461	1956	1956	1956	1956	0
611	20230901	102100	77806461	1956	1956	1956	1956	200
612	20230901	102000	77415261	1956	1956	1956	1956	0
613	20230901	101900	77415261	1956	1949	1956	1949	11
614	20230901	101800	77393815	1956	1955	1956	1955	1000
615	20230901	101700	75437816	1956	1956	1956	1956	1010
616	20230901	101600	73462256	1956	1950	1956	1950	2
617	20230901	101500	73458350	1956	1956	1956	1956	0
618	20230901	101400	73458350	1956	1956	1956	1956	6
619	20230901	101300	73446614	1956	1956	1956	1956	0
620	20230901	101200	73446614	1956	1950	1956	1950	2
621	20230901	101100	73442708	1956	1956	1956	1950	103
622	20230901	101000	73241846	1954	1954	1954	1954	0
623	20230901	100900	73241846	1954	1954	1954	1954	0
624	20230901	100800	73241846	1954	1954	1954	1954	1
625	20230901	100700	73239892	1947	1949	1949	1947	100
626	20230901	100600	73045188	1957	1957	1957	1957	0
627	20230901	100500	73045188	1957	1948	1957	1948	122
628	20230901	100400	72807523	1948	1947	1950	1946	1316
629	20230901	100300	70243037	1949	1957	1958	1949	39
630	20230901	100200	70166973	1957	1957	1957	1957	85
631	20230901	100100	70000628	1957	1957	1957	1957	41
632	20230901	100000	69920391	1958	1958	1958	1958	0
633	20230901	095900	69920391	1958	1958	1958	1958	66
634	20230901	095800	69791163	1958	1958	1958	1958	14
635	20230901	095700	69763751	1958	1958	1958	1958	962
636	20230901	095600	67880155	1958	1957	1958	1957	59
637	20230901	095500	67764634	1958	1956	1958	1956	3
638	20230901	095400	67758763	1955	1955	1955	1955	16
639	20230901	095300	67727483	1955	1955	1955	1955	241
640	20230901	095200	67256328	1960	1960	1960	1960	260
641	20230901	095100	66746728	1960	1960	1960	1960	52
642	20230901	095000	66644808	1962	1954	1962	1943	6936
643	20230901	094900	53069955	1954	1943	1954	1942	606
644	20230901	094800	51886619	1950	1948	1950	1948	40
645	20230901	094700	51808656	1942	1942	1942	1942	0
646	20230901	094600	51808656	1942	1942	1942	1942	0
647	20230901	094500	51808656	1942	1949	1949	1942	2568
648	20230901	094400	46821544	1949	1948	1949	1947	10
649	20230901	094300	46802058	1949	1949	1949	1949	99
650	20230901	094200	46609107	1949	1948	1949	1948	20
651	20230901	094100	46570140	1935	1948	1948	1935	533
652	20230901	094000	45538655	1948	1948	1948	1948	0
653	20230901	093900	45538655	1948	1949	1949	1934	4061
654	20230901	093800	37682175	1949	1949	1949	1949	3
655	20230901	093700	37676328	1949	1949	1949	1949	21
656	20230901	093600	37635399	1949	1948	1949	1948	53
657	20230901	093500	37532116	1949	1949	1949	1949	101
658	20230901	093400	37335267	1949	1949	1949	1949	1
659	20230901	093300	37333318	1950	1929	1950	1929	146
660	20230901	093200	37051453	1926	1949	1951	1926	3814
661	20230901	093100	29617842	1948	1942	1948	1942	2922
662	20230901	093000	23934032	1941	1941	1941	1941	645
663	20230901	092900	22682087	1932	1932	1932	1932	10
664	20230901	092800	22662767	1941	1941	1941	1941	88
665	20230901	092700	22491959	1941	1938	1941	1938	5582
666	20230901	092600	11663312	1938	1937	1938	1936	25
667	20230901	092500	11614887	1937	1938	1938	1937	45
668	20230901	092400	11527688	1940	1940	1940	1940	7
669	20230901	092300	11514108	1930	1939	1940	1930	160
670	20230901	092200	11204700	1940	1930	1940	1930	21
671	20230901	092100	11163974	1940	1940	1940	1938	69
672	20230901	092000	11030117	1940	1940	1940	1940	0
673	20230901	091900	11030117	1940	1938	1940	1938	21
674	20230901	091800	10989416	1940	1930	1940	1930	55
675	20230901	091700	10882787	1927	1935	1935	1927	471
676	20230901	091600	9974783	1935	1936	1936	1935	5
677	20230901	091500	9965104	1939	1940	1941	1938	1207
678	20230901	091400	7624058	1938	1928	1938	1928	6
679	20230901	091300	7612463	1940	1940	1940	1940	1058
680	20230901	091200	5559943	1940	1933	1940	1933	230
681	20230901	091100	5115319	1933	1931	1933	1931	1105
682	20230901	091000	2979357	1925	1925	1925	1925	11
683	20230901	090900	2958182	1933	1933	1933	1933	1
684	20230901	090800	2956249	1934	1934	1934	1934	2
685	20230901	090700	2952381	1924	1924	1924	1924	0
686	20230901	090600	2952381	1924	1935	1935	1924	20
687	20230901	090500	2913831	1934	1935	1935	1929	19
688	20230901	090400	2877115	1936	1936	1936	1936	250
689	20230901	090300	2393115	1936	1936	1936	1936	1
690	20230901	090200	2391179	1922	1925	1938	1921	205
691	20230901	090100	1997333	1925	1933	1938	1925	887
692	20230901	090000	284744	1933	1938	1938	1931	137