KissMeData/007280/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	184600	87692898	1936	1936	1936	1936	1792
3	20230921	184500	87692898	1936	1936	1936	1936	0
4	20230921	184400	87692898	1936	1936	1936	1936	0
5	20230921	184300	87692898	1936	1936	1936	1936	0
6	20230921	184200	87692898	1936	1936	1936	1936	0
7	20230921	184100	87692898	1936	1936	1936	1936	0
8	20230921	184000	87692898	1936	1936	1936	1936	0
9	20230921	183900	87692898	1936	1936	1936	1936	0
10	20230921	183800	87692898	1936	1936	1936	1936	0
11	20230921	183700	87692898	1936	1936	1936	1936	0
12	20230921	183600	87692898	1936	1936	1936	1936	0
13	20230921	183500	87692898	1936	1936	1936	1936	0
14	20230921	183400	87692898	1936	1936	1936	1936	0
15	20230921	183300	87692898	1936	1936	1936	1936	0
16	20230921	183200	87692898	1936	1936	1936	1936	0
17	20230921	183100	87692898	1936	1936	1936	1936	0
18	20230921	183000	87692898	1936	1936	1936	1936	0
19	20230921	182900	87692898	1936	1936	1936	1936	0
20	20230921	182800	87692898	1936	1936	1936	1936	0
21	20230921	182700	87692898	1936	1936	1936	1936	0
22	20230921	182600	87692898	1936	1936	1936	1936	0
23	20230921	182500	87692898	1936	1936	1936	1936	0
24	20230921	182400	87692898	1936	1936	1936	1936	0
25	20230921	182300	87692898	1936	1936	1936	1936	0
26	20230921	182200	87692898	1936	1936	1936	1936	0
27	20230921	182100	87692898	1936	1936	1936	1936	0
28	20230921	182000	87692898	1936	1936	1936	1936	0
29	20230921	181900	87692898	1936	1936	1936	1936	0
30	20230921	181800	87692898	1936	1936	1936	1936	0
31	20230921	181700	87692898	1936	1936	1936	1936	0
32	20230921	181600	87692898	1936	1936	1936	1936	1792
33	20230921	181500	87692898	1936	1936	1936	1936	0
34	20230921	181400	87692898	1936	1936	1936	1936	0
35	20230921	181300	87692898	1936	1936	1936	1936	0
36	20230921	181200	87692898	1936	1936	1936	1936	0
37	20230921	181100	87692898	1936	1936	1936	1936	0
38	20230921	181000	87692898	1936	1936	1936	1936	0
39	20230921	180900	87692898	1936	1936	1936	1936	0
40	20230921	180800	87692898	1936	1936	1936	1936	0
41	20230921	180700	87692898	1936	1936	1936	1936	0
42	20230921	180600	87692898	1936	1936	1936	1936	0
43	20230921	180500	87692898	1936	1936	1936	1936	0
44	20230921	180400	87692898	1936	1936	1936	1936	0
45	20230921	180300	87692898	1936	1936	1936	1936	0
46	20230921	180200	87692898	1936	1936	1936	1936	0
47	20230921	180100	87692898	1936	1936	1936	1936	0
48	20230921	180000	87692898	1936	1936	1936	1936	0
49	20230921	175900	87692898	1936	1936	1936	1936	0
50	20230921	175800	87692898	1936	1936	1936	1936	0
51	20230921	175700	87692898	1936	1936	1936	1936	0
52	20230921	175600	87692898	1936	1936	1936	1936	0
53	20230921	175500	87692898	1936	1936	1936	1936	0
54	20230921	175400	87692898	1936	1936	1936	1936	0
55	20230921	175300	87692898	1936	1936	1936	1936	0
56	20230921	175200	87692898	1936	1936	1936	1936	0
57	20230921	175100	87692898	1936	1936	1936	1936	0
58	20230921	175000	87692898	1936	1936	1936	1936	0
59	20230921	174900	87692898	1936	1936	1936	1936	0
60	20230921	174800	87692898	1936	1936	1936	1936	0
61	20230921	174700	87692898	1936	1936	1936	1936	0
62	20230921	174600	87692898	1936	1936	1936	1936	1792
63	20230921	174500	87692898	1936	1936	1936	1936	0
64	20230921	174400	87692898	1936	1936	1936	1936	0
65	20230921	174300	87692898	1936	1936	1936	1936	0
66	20230921	174200	87692898	1936	1936	1936	1936	0
67	20230921	174100	87692898	1936	1936	1936	1936	0
68	20230921	174000	87692898	1936	1936	1936	1936	0
69	20230921	173900	87692898	1936	1936	1936	1936	0
70	20230921	173800	87692898	1936	1936	1936	1936	0
71	20230921	173700	87692898	1936	1936	1936	1936	0
72	20230921	173600	87692898	1936	1936	1936	1936	0
73	20230921	173500	87692898	1936	1936	1936	1936	0
74	20230921	173400	87692898	1936	1936	1936	1936	0
75	20230921	173300	87692898	1936	1936	1936	1936	0
76	20230921	173200	87692898	1936	1936	1936	1936	0
77	20230921	173100	87692898	1936	1936	1936	1936	0
78	20230921	173000	87692898	1936	1936	1936	1936	0
79	20230921	172900	87692898	1936	1936	1936	1936	0
80	20230921	172800	87692898	1936	1936	1936	1936	0
81	20230921	172700	87692898	1936	1936	1936	1936	0
82	20230921	172600	87692898	1936	1936	1936	1936	0
83	20230921	172500	87692898	1936	1936	1936	1936	0
84	20230921	172400	87692898	1936	1936	1936	1936	0
85	20230921	172300	87692898	1936	1936	1936	1936	0
86	20230921	172200	87692898	1936	1936	1936	1936	0
87	20230921	172100	87692898	1936	1936	1936	1936	0
88	20230921	172000	87692898	1936	1936	1936	1936	0
89	20230921	171900	87692898	1936	1936	1936	1936	0
90	20230921	171800	87692898	1936	1936	1936	1936	0
91	20230921	171700	87692898	1936	1936	1936	1936	0
92	20230921	171600	87692898	1936	1936	1936	1936	1792
93	20230921	171500	87692898	1936	1936	1936	1936	0
94	20230921	171400	87692898	1936	1936	1936	1936	0
95	20230921	171300	87692898	1936	1936	1936	1936	0
96	20230921	171200	87692898	1936	1936	1936	1936	0
97	20230921	171100	87692898	1936	1936	1936	1936	0
98	20230921	171000	87692898	1936	1936	1936	1936	0
99	20230921	170900	87692898	1936	1936	1936	1936	0
100	20230921	170800	87692898	1936	1936	1936	1936	0
101	20230921	170700	87692898	1936	1936	1936	1936	0
102	20230921	170600	87692898	1936	1936	1936	1936	0
103	20230921	170500	87692898	1936	1936	1936	1936	0
104	20230921	170400	87692898	1936	1936	1936	1936	0
105	20230921	170300	87692898	1936	1936	1936	1936	0
106	20230921	170200	87692898	1936	1936	1936	1936	0
107	20230921	170100	87692898	1936	1936	1936	1936	0
108	20230921	170000	87692898	1936	1936	1936	1936	0
109	20230921	165900	87692898	1936	1936	1936	1936	0
110	20230921	165800	87692898	1936	1936	1936	1936	0
111	20230921	165700	87692898	1936	1936	1936	1936	0
112	20230921	165600	87692898	1936	1936	1936	1936	0
113	20230921	165500	87692898	1936	1936	1936	1936	0
114	20230921	165400	87692898	1936	1936	1936	1936	0
115	20230921	165300	87692898	1936	1936	1936	1936	0
116	20230921	165200	87692898	1936	1936	1936	1936	0
117	20230921	165100	87692898	1936	1936	1936	1936	0
118	20230921	165000	87692898	1936	1936	1936	1936	0
119	20230921	164900	87692898	1936	1936	1936	1936	0
120	20230921	164800	87692898	1936	1936	1936	1936	0
121	20230921	164700	87692898	1936	1936	1936	1936	0
122	20230921	164600	87692898	1936	1936	1936	1936	1792
123	20230921	164500	87692898	1936	1936	1936	1936	0
124	20230921	164400	87692898	1936	1936	1936	1936	0
125	20230921	164300	87692898	1936	1936	1936	1936	0
126	20230921	164200	87692898	1936	1936	1936	1936	0
127	20230921	164100	87692898	1936	1936	1936	1936	0
128	20230921	164000	87692898	1936	1936	1936	1936	0
129	20230921	163900	87692898	1936	1936	1936	1936	0
130	20230921	163800	87692898	1936	1936	1936	1936	0
131	20230921	163700	87692898	1936	1936	1936	1936	0
132	20230921	163600	87692898	1936	1936	1936	1936	0
133	20230921	163500	87692898	1936	1936	1936	1936	0
134	20230921	163400	87692898	1936	1936	1936	1936	0
135	20230921	163300	87692898	1936	1936	1936	1936	0
136	20230921	163200	87692898	1936	1936	1936	1936	0
137	20230921	163100	87692898	1936	1936	1936	1936	0
138	20230921	163000	87692898	1936	1936	1936	1936	0
139	20230921	162900	87692898	1936	1936	1936	1936	0
140	20230921	162800	87692898	1936	1936	1936	1936	0
141	20230921	162700	87692898	1936	1936	1936	1936	0
142	20230921	162600	87692898	1936	1936	1936	1936	0
143	20230921	162500	87692898	1936	1936	1936	1936	0
144	20230921	162400	87692898	1936	1936	1936	1936	0
145	20230921	162300	87692898	1936	1936	1936	1936	0
146	20230921	162200	87692898	1936	1936	1936	1936	0
147	20230921	162100	87692898	1936	1936	1936	1936	0
148	20230921	162000	87692898	1936	1936	1936	1936	0
149	20230921	161900	87692898	1936	1936	1936	1936	0
150	20230921	161800	87692898	1936	1936	1936	1936	0
151	20230921	161700	87692898	1936	1936	1936	1936	0
152	20230921	161600	87692898	1936	1936	1936	1936	1792
153	20230921	161500	87692898	1936	1936	1936	1936	0
154	20230921	161400	87692898	1936	1936	1936	1936	0
155	20230921	161300	87692898	1936	1936	1936	1936	0
156	20230921	161200	87692898	1936	1936	1936	1936	0
157	20230921	161100	87692898	1936	1936	1936	1936	0
158	20230921	161000	87692898	1936	1936	1936	1936	0
159	20230921	160900	87692898	1936	1936	1936	1936	0
160	20230921	160800	87692898	1936	1936	1936	1936	0
161	20230921	160700	87692898	1936	1936	1936	1936	0
162	20230921	160600	87692898	1936	1936	1936	1936	0
163	20230921	160500	87692898	1936	1936	1936	1936	0
164	20230921	160400	87692898	1936	1936	1936	1936	0
165	20230921	160300	87692898	1936	1936	1936	1936	0
166	20230921	160200	87692898	1936	1936	1936	1936	0
167	20230921	160100	87692898	1936	1936	1936	1936	0
168	20230921	160000	87692898	1936	1936	1936	1936	0
169	20230921	155900	87692898	1936	1936	1936	1936	0
170	20230921	155800	87692898	1936	1936	1936	1936	0
171	20230921	155700	87692898	1936	1936	1936	1936	0
172	20230921	155600	87692898	1936	1936	1936	1936	0
173	20230921	155500	87692898	1936	1936	1936	1936	0
174	20230921	155400	87692898	1936	1936	1936	1936	0
175	20230921	155300	87692898	1936	1936	1936	1936	0
176	20230921	155200	87692898	1936	1936	1936	1936	0
177	20230921	155100	87692898	1936	1936	1936	1936	0
178	20230921	155000	87692898	1936	1936	1936	1936	0
179	20230921	154900	87692898	1936	1936	1936	1936	0
180	20230921	154800	87692898	1936	1936	1936	1936	0
181	20230921	154700	87692898	1936	1936	1936	1936	0
182	20230921	154600	87692898	1936	1936	1936	1936	1792
183	20230921	154500	87692898	1936	1936	1936	1936	0
184	20230921	154400	87692898	1936	1936	1936	1936	0
185	20230921	154300	87692898	1936	1936	1936	1936	0
186	20230921	154200	87692898	1936	1936	1936	1936	0
187	20230921	154100	87692898	1936	1936	1936	1936	0
188	20230921	154000	87692898	1936	1936	1936	1936	0
189	20230921	153900	87692898	1936	1936	1936	1936	0
190	20230921	153800	87692898	1936	1936	1936	1936	0
191	20230921	153700	87692898	1936	1936	1936	1936	0
192	20230921	153600	87692898	1936	1936	1936	1936	0
193	20230921	153500	87692898	1936	1936	1936	1936	0
194	20230921	153400	87692898	1936	1936	1936	1936	0
195	20230921	153300	87692898	1936	1936	1936	1936	0
196	20230921	153200	87692898	1936	1936	1936	1936	0
197	20230921	153100	87692898	1936	1936	1936	1936	0
198	20230921	153000	87692898	1936	1936	1936	1936	1792
199	20230921	152900	84223586	1936	1936	1936	1936	0
200	20230921	152800	84223586	1936	1936	1936	1936	0
201	20230921	152700	84223586	1936	1936	1936	1936	0
202	20230921	152600	84223586	1936	1936	1936	1936	0
203	20230921	152500	84223586	1936	1936	1936	1936	0
204	20230921	152400	84223586	1936	1936	1936	1936	0
205	20230921	152300	84223586	1936	1936	1936	1936	0
206	20230921	152200	84223586	1936	1936	1936	1936	0
207	20230921	152100	84223586	1936	1936	1936	1936	0
208	20230921	152000	84223586	1936	1936	1936	1936	0
209	20230921	151900	84223586	1936	1936	1936	1935	113
210	20230921	151800	84004929	1936	1936	1936	1936	0
211	20230921	151700	84004929	1936	1936	1936	1936	50
212	20230921	151600	83908129	1936	1936	1936	1936	1
213	20230921	151500	83906193	1936	1936	1936	1936	0
214	20230921	151400	83906193	1936	1936	1936	1936	0
215	20230921	151300	83906193	1936	1936	1936	1936	0
216	20230921	151200	83906193	1936	1936	1936	1936	0
217	20230921	151100	83906193	1936	1936	1936	1936	1
218	20230921	151000	83904257	1932	1932	1932	1932	0
219	20230921	150900	83904257	1932	1932	1932	1932	0
220	20230921	150800	83904257	1932	1932	1932	1932	0
221	20230921	150700	83904257	1932	1932	1932	1932	0
222	20230921	150600	83904257	1932	1932	1932	1932	0
223	20230921	150500	83904257	1932	1932	1932	1932	0
224	20230921	150400	83904257	1932	1932	1932	1932	0
225	20230921	150300	83904257	1932	1932	1932	1932	0
226	20230921	150200	83904257	1932	1935	1935	1932	340
227	20230921	150100	83246801	1936	1936	1936	1936	1
228	20230921	150000	83244865	1936	1936	1936	1936	0
229	20230921	145900	83244865	1936	1938	1938	1936	1081
230	20230921	145800	81151904	1939	1939	1939	1939	0
231	20230921	145700	81151904	1939	1939	1939	1939	0
232	20230921	145600	81151904	1939	1939	1939	1939	0
233	20230921	145500	81151904	1939	1939	1939	1939	0
234	20230921	145400	81151904	1939	1939	1939	1939	0
235	20230921	145300	81151904	1939	1939	1939	1939	1
236	20230921	145200	81149965	1939	1939	1939	1939	1
237	20230921	145100	81148026	1939	1939	1939	1939	0
238	20230921	145000	81148026	1939	1939	1939	1939	0
239	20230921	144900	81148026	1939	1939	1939	1939	0
240	20230921	144800	81148026	1939	1939	1939	1939	0
241	20230921	144700	81148026	1939	1939	1939	1939	1
242	20230921	144600	81146087	1938	1938	1938	1938	0
243	20230921	144500	81146087	1938	1938	1938	1938	0
244	20230921	144400	81146087	1938	1938	1938	1938	0
245	20230921	144300	81146087	1938	1938	1938	1938	0
246	20230921	144200	81146087	1938	1938	1938	1938	0
247	20230921	144100	81146087	1938	1938	1938	1938	0
248	20230921	144000	81146087	1938	1938	1938	1938	0
249	20230921	143900	81146087	1938	1938	1938	1938	0
250	20230921	143800	81146087	1938	1938	1938	1938	96
251	20230921	143700	80960039	1939	1939	1939	1939	0
252	20230921	143600	80960039	1939	1939	1939	1939	0
253	20230921	143500	80960039	1939	1939	1939	1939	0
254	20230921	143400	80960039	1939	1939	1939	1939	0
255	20230921	143300	80960039	1939	1939	1939	1939	0
256	20230921	143200	80960039	1939	1939	1939	1939	0
257	20230921	143100	80960039	1939	1939	1939	1939	26
258	20230921	143000	80909625	1939	1939	1939	1939	0
259	20230921	142900	80909625	1939	1939	1939	1939	0
260	20230921	142800	80909625	1939	1939	1939	1939	0
261	20230921	142700	80909625	1939	1939	1939	1939	0
262	20230921	142600	80909625	1939	1939	1939	1939	0
263	20230921	142500	80909625	1939	1939	1939	1939	0
264	20230921	142400	80909625	1939	1939	1939	1939	1
265	20230921	142300	80907686	1936	1936	1936	1936	0
266	20230921	142200	80907686	1936	1936	1936	1936	0
267	20230921	142100	80907686	1936	1936	1936	1936	0
268	20230921	142000	80907686	1936	1936	1936	1936	500
269	20230921	141900	79939686	1936	1936	1936	1936	0
270	20230921	141800	79939686	1936	1936	1936	1936	0
271	20230921	141700	79939686	1936	1936	1936	1936	0
272	20230921	141600	79939686	1936	1936	1936	1936	0
273	20230921	141500	79939686	1936	1936	1936	1936	0
274	20230921	141400	79939686	1936	1936	1936	1936	0
275	20230921	141300	79939686	1936	1936	1936	1936	101
276	20230921	141200	79744150	1936	1936	1936	1936	0
277	20230921	141100	79744150	1936	1936	1936	1936	1642
278	20230921	141000	76565238	1935	1936	1936	1935	524
279	20230921	140900	75551125	1937	1937	1937	1937	0
280	20230921	140800	75551125	1937	1940	1940	1937	589
281	20230921	140700	74410223	1937	1938	1938	1937	1000
282	20230921	140600	72473139	1936	1936	1936	1936	0
283	20230921	140500	72473139	1936	1936	1936	1936	0
284	20230921	140400	72473139	1936	1936	1936	1936	0
285	20230921	140300	72473139	1936	1936	1936	1936	0
286	20230921	140200	72473139	1936	1936	1936	1936	0
287	20230921	140100	72473139	1936	1936	1936	1936	868
288	20230921	140000	70792691	1938	1938	1938	1938	18
289	20230921	135900	70757807	1938	1938	1938	1938	0
290	20230921	135800	70757807	1938	1938	1938	1938	0
291	20230921	135700	70757807	1938	1938	1938	1938	0
292	20230921	135600	70757807	1938	1938	1938	1938	0
293	20230921	135500	70757807	1938	1938	1938	1938	0
294	20230921	135400	70757807	1938	1938	1938	1938	0
295	20230921	135300	70757807	1938	1938	1938	1938	0
296	20230921	135200	70757807	1938	1938	1938	1938	0
297	20230921	135100	70757807	1938	1938	1938	1938	0
298	20230921	135000	70757807	1938	1939	1939	1938	500
299	20230921	134900	69788806	1938	1938	1938	1938	0
300	20230921	134800	69788806	1938	1938	1938	1938	0
301	20230921	134700	69788806	1938	1938	1938	1938	0
302	20230921	134600	69788806	1938	1938	1938	1938	484
303	20230921	134500	68850814	1941	1941	1941	1941	0
304	20230921	134400	68850814	1941	1941	1941	1941	0
305	20230921	134300	68850814	1941	1941	1941	1941	0
306	20230921	134200	68850814	1941	1941	1941	1941	0
307	20230921	134100	68850814	1941	1941	1941	1941	0
308	20230921	134000	68850814	1941	1941	1941	1941	0
309	20230921	133900	68850814	1941	1941	1941	1941	0
310	20230921	133800	68850814	1941	1941	1941	1941	0
311	20230921	133700	68850814	1941	1941	1941	1941	0
312	20230921	133600	68850814	1941	1941	1941	1941	0
313	20230921	133500	68850814	1941	1941	1941	1941	1
314	20230921	133400	68848873	1938	1938	1938	1938	1
315	20230921	133300	68846935	1936	1936	1936	1936	0
316	20230921	133200	68846935	1936	1936	1936	1936	0
317	20230921	133100	68846935	1936	1936	1936	1936	0
318	20230921	133000	68846935	1936	1936	1936	1936	0
319	20230921	132900	68846935	1936	1936	1936	1936	0
320	20230921	132800	68846935	1936	1936	1936	1936	0
321	20230921	132700	68846935	1936	1936	1936	1936	0
322	20230921	132600	68846935	1936	1936	1936	1936	0
323	20230921	132500	68846935	1936	1936	1936	1936	11
324	20230921	132400	68825639	1936	1936	1936	1936	311
325	20230921	132300	68223543	1941	1941	1941	1941	0
326	20230921	132200	68223543	1941	1941	1941	1941	1
327	20230921	132100	68221602	1936	1936	1936	1936	0
328	20230921	132000	68221602	1936	1936	1936	1936	3
329	20230921	131900	68215794	1936	1936	1936	1936	277
330	20230921	131800	67679522	1936	1936	1936	1936	52
331	20230921	131700	67578850	1907	1907	1907	1907	0
332	20230921	131600	67578850	1907	1907	1907	1907	0
333	20230921	131500	67578850	1907	1907	1907	1907	3
334	20230921	131400	67573129	1900	1900	1900	1900	0
335	20230921	131300	67573129	1900	1900	1900	1900	0
336	20230921	131200	67573129	1900	1900	1900	1900	0
337	20230921	131100	67573129	1900	1900	1900	1900	0
338	20230921	131000	67573129	1900	1900	1900	1900	0
339	20230921	130900	67573129	1900	1900	1900	1900	37
340	20230921	130800	67502829	1900	1900	1900	1900	0
341	20230921	130700	67502829	1900	1920	1920	1887	856
342	20230921	130600	65872879	1922	1922	1922	1922	0
343	20230921	130500	65872879	1922	1922	1922	1922	0
344	20230921	130400	65872879	1922	1922	1922	1922	0
345	20230921	130300	65872879	1922	1922	1922	1922	0
346	20230921	130200	65872879	1922	1922	1922	1922	0
347	20230921	130100	65872879	1922	1922	1922	1922	0
348	20230921	130000	65872879	1922	1922	1922	1922	1727
349	20230921	125900	62553585	1922	1927	1927	1922	1162
350	20230921	125800	60316286	1927	1927	1927	1927	3
351	20230921	125700	60310505	1927	1941	1941	1927	2316
352	20230921	125600	55837635	1941	1941	1941	1941	0
353	20230921	125500	55837635	1941	1941	1941	1941	3
354	20230921	125400	55831812	1941	1941	1941	1941	3
355	20230921	125300	55825989	1941	1941	1941	1941	3
356	20230921	125200	55820166	1942	1942	1942	1942	1
357	20230921	125100	55818224	1941	1941	1941	1941	0
358	20230921	125000	55818224	1941	1941	1941	1941	3
359	20230921	124900	55812401	1941	1941	1941	1941	0
360	20230921	124800	55812401	1941	1941	1941	1941	5
361	20230921	124700	55802696	1941	1941	1941	1941	0
362	20230921	124600	55802696	1941	1941	1941	1941	3
363	20230921	124500	55796873	1941	1941	1941	1941	0
364	20230921	124400	55796873	1941	1941	1941	1941	5
365	20230921	124300	55787168	1941	1941	1941	1941	7
366	20230921	124200	55773581	1942	1942	1942	1942	55
367	20230921	124100	55666771	1942	1942	1942	1942	0
368	20230921	124000	55666771	1942	1942	1942	1942	5
369	20230921	123900	55657061	1941	1941	1941	1941	0
370	20230921	123800	55657061	1941	1941	1941	1941	0
371	20230921	123700	55657061	1941	1941	1941	1941	0
372	20230921	123600	55657061	1941	1942	1942	1941	3
373	20230921	123500	55651236	1950	1950	1950	1950	0
374	20230921	123400	55651236	1950	1950	1950	1950	0
375	20230921	123300	55651236	1950	1950	1950	1950	0
376	20230921	123200	55651236	1950	1950	1950	1950	0
377	20230921	123100	55651236	1950	1950	1950	1950	1
378	20230921	123000	55649286	1951	1951	1951	1951	0
379	20230921	122900	55649286	1951	1951	1951	1951	0
380	20230921	122800	55649286	1951	1951	1951	1951	0
381	20230921	122700	55649286	1951	1951	1951	1951	0
382	20230921	122600	55649286	1951	1951	1951	1951	0
383	20230921	122500	55649286	1951	1951	1951	1951	0
384	20230921	122400	55649286	1951	1951	1951	1951	0
385	20230921	122300	55649286	1951	1951	1951	1951	0
386	20230921	122200	55649286	1951	1951	1951	1951	0
387	20230921	122100	55649286	1951	1951	1951	1951	1
388	20230921	122000	55647335	1940	1940	1940	1940	0
389	20230921	121900	55647335	1940	1940	1940	1940	0
390	20230921	121800	55647335	1940	1940	1940	1940	10
391	20230921	121700	55627935	1940	1952	1952	1940	101
392	20230921	121600	55431983	1940	1941	1941	1940	10
393	20230921	121500	55412581	1941	1941	1941	1941	0
394	20230921	121400	55412581	1941	1941	1941	1941	0
395	20230921	121300	55412581	1941	1942	1942	1941	50
396	20230921	121200	55315505	1941	1941	1941	1941	0
397	20230921	121100	55315505	1941	1941	1941	1941	0
398	20230921	121000	55315505	1941	1941	1941	1941	0
399	20230921	120900	55315505	1941	1941	1941	1941	0
400	20230921	120800	55315505	1941	1943	1943	1941	50
401	20230921	120700	55218424	1943	1943	1943	1943	0
402	20230921	120600	55218424	1943	1943	1943	1943	0
403	20230921	120500	55218424	1943	1943	1943	1943	0
404	20230921	120400	55218424	1943	1943	1943	1943	0
405	20230921	120300	55218424	1943	1943	1943	1943	0
406	20230921	120200	55218424	1943	1944	1944	1943	3
407	20230921	120100	55212593	1953	1953	1953	1953	1
408	20230921	120000	55210640	1954	1954	1954	1954	0
409	20230921	115900	55210640	1954	1954	1954	1954	0
410	20230921	115800	55210640	1954	1954	1954	1954	0
411	20230921	115700	55210640	1954	1954	1954	1954	0
412	20230921	115600	55210640	1954	1954	1954	1954	0
413	20230921	115500	55210640	1954	1954	1954	1954	2
414	20230921	115400	55206732	1942	1942	1942	1942	5
415	20230921	115300	55197022	1942	1942	1942	1942	315
416	20230921	115200	54585292	1942	1952	1952	1942	193
417	20230921	115100	54209183	1952	1953	1953	1952	33
418	20230921	115000	54144735	1953	1953	1953	1953	0
419	20230921	114900	54144735	1953	1953	1953	1953	0
420	20230921	114800	54144735	1953	1953	1953	1953	0
421	20230921	114700	54144735	1953	1953	1953	1953	0
422	20230921	114600	54144735	1953	1953	1953	1953	0
423	20230921	114500	54144735	1953	1953	1953	1953	11
424	20230921	114400	54123252	1954	1954	1954	1954	0
425	20230921	114300	54123252	1954	1957	1957	1954	301
426	20230921	114200	53534198	1957	1957	1957	1957	0
427	20230921	114100	53534198	1957	1957	1957	1957	2
428	20230921	114000	53530284	1957	1957	1957	1957	0
429	20230921	113900	53530284	1957	1957	1957	1957	6
430	20230921	113800	53518542	1957	1957	1957	1957	0
431	20230921	113700	53518542	1957	1957	1957	1957	0
432	20230921	113600	53518542	1957	1956	1957	1956	3
433	20230921	113500	53512673	1954	1954	1954	1954	8
434	20230921	113400	53497041	1957	1957	1957	1957	0
435	20230921	113300	53497041	1957	1957	1957	1957	0
436	20230921	113200	53497041	1957	1957	1957	1957	0
437	20230921	113100	53497041	1957	1957	1957	1957	7
438	20230921	113000	53483342	1957	1957	1957	1957	2
439	20230921	112900	53479428	1957	1957	1957	1957	7
440	20230921	112800	53465729	1957	1956	1957	1956	83
441	20230921	112700	53303360	1955	1954	1955	1954	18
442	20230921	112600	53268182	1955	1955	1955	1955	0
443	20230921	112500	53268182	1955	1950	1955	1950	52
444	20230921	112400	53166692	1949	1949	1949	1949	6
445	20230921	112300	53154998	1948	1948	1948	1948	0
446	20230921	112200	53154998	1948	1948	1948	1948	1
447	20230921	112100	53153050	1950	1950	1950	1950	0
448	20230921	112000	53153050	1950	1950	1950	1950	0
449	20230921	111900	53153050	1950	1948	1950	1948	4900
450	20230921	111800	43602122	1948	1948	1948	1948	0
451	20230921	111700	43602122	1948	1948	1948	1948	1
452	20230921	111600	43600174	1948	1948	1948	1948	0
453	20230921	111500	43600174	1948	1948	1948	1948	0
454	20230921	111400	43600174	1948	1948	1948	1948	0
455	20230921	111300	43600174	1948	1948	1948	1948	0
456	20230921	111200	43600174	1948	1948	1948	1948	0
457	20230921	111100	43600174	1948	1948	1948	1948	0
458	20230921	111000	43600174	1948	1948	1948	1948	0
459	20230921	110900	43600174	1948	1948	1948	1948	0
460	20230921	110800	43600174	1948	1948	1948	1948	0
461	20230921	110700	43600174	1948	1948	1948	1948	0
462	20230921	110600	43600174	1948	1948	1948	1948	1
463	20230921	110500	43598226	1948	1948	1948	1948	0
464	20230921	110400	43598226	1948	1948	1948	1948	0
465	20230921	110300	43598226	1948	1948	1948	1948	0
466	20230921	110200	43598226	1948	1948	1948	1948	0
467	20230921	110100	43598226	1948	1948	1948	1948	1
468	20230921	110000	43596278	1948	1948	1948	1948	0
469	20230921	105900	43596278	1948	1948	1948	1948	0
470	20230921	105800	43596278	1948	1948	1948	1948	0
471	20230921	105700	43596278	1948	1948	1948	1948	0
472	20230921	105600	43596278	1948	1948	1948	1948	0
473	20230921	105500	43596278	1948	1948	1948	1948	2
474	20230921	105400	43592382	1948	1948	1948	1948	0
475	20230921	105300	43592382	1948	1948	1948	1948	0
476	20230921	105200	43592382	1948	1948	1948	1948	0
477	20230921	105100	43592382	1948	1948	1948	1948	0
478	20230921	105000	43592382	1948	1948	1948	1948	0
479	20230921	104900	43592382	1948	1948	1948	1948	0
480	20230921	104800	43592382	1948	1948	1948	1948	0
481	20230921	104700	43592382	1948	1948	1948	1948	0
482	20230921	104600	43592382	1948	1948	1948	1948	0
483	20230921	104500	43592382	1948	1948	1948	1948	0
484	20230921	104400	43592382	1948	1948	1948	1948	0
485	20230921	104300	43592382	1948	1948	1948	1948	0
486	20230921	104200	43592382	1948	1948	1948	1948	0
487	20230921	104100	43592382	1948	1948	1948	1948	0
488	20230921	104000	43592382	1948	1948	1948	1948	75
489	20230921	103900	43446282	1945	1945	1945	1945	1
490	20230921	103800	43444337	1949	1949	1949	1949	0
491	20230921	103700	43444337	1949	1949	1949	1949	0
492	20230921	103600	43444337	1949	1949	1949	1949	0
493	20230921	103500	43444337	1949	1949	1949	1949	0
494	20230921	103400	43444337	1949	1949	1949	1949	0
495	20230921	103300	43444337	1949	1949	1949	1949	0
496	20230921	103200	43444337	1949	1949	1949	1949	0
497	20230921	103100	43444337	1949	1949	1950	1949	401
498	20230921	103000	42662400	1949	1949	1949	1949	1
499	20230921	102900	42660451	1949	1949	1949	1949	0
500	20230921	102800	42660451	1949	1946	1949	1946	7
501	20230921	102700	42646820	1945	1945	1945	1945	0
502	20230921	102600	42646820	1945	1944	1945	1944	68
503	20230921	102500	42514612	1944	1944	1944	1944	0
504	20230921	102400	42514612	1944	1943	1945	1943	4101
505	20230921	102300	34538286	1940	1942	1942	1940	63
506	20230921	102200	34416051	1941	1943	1943	1941	63
507	20230921	102100	34293755	1945	1945	1945	1945	0
508	20230921	102000	34293755	1945	1945	1945	1945	0
509	20230921	101900	34293755	1945	1945	1945	1945	0
510	20230921	101800	34293755	1945	1945	1945	1945	1
511	20230921	101700	34291810	1945	1945	1945	1945	0
512	20230921	101600	34291810	1945	1945	1945	1945	0
513	20230921	101500	34291810	1945	1945	1945	1945	0
514	20230921	101400	34291810	1945	1945	1945	1945	0
515	20230921	101300	34291810	1945	1945	1945	1945	1
516	20230921	101200	34289865	1945	1945	1945	1945	0
517	20230921	101100	34289865	1945	1945	1945	1945	0
518	20230921	101000	34289865	1945	1945	1945	1945	0
519	20230921	100900	34289865	1945	1945	1945	1945	0
520	20230921	100800	34289865	1945	1945	1945	1945	0
521	20230921	100700	34289865	1945	1945	1945	1945	0
522	20230921	100600	34289865	1945	1945	1945	1945	0
523	20230921	100500	34289865	1945	1945	1945	1945	0
524	20230921	100400	34289865	1945	1945	1945	1945	0
525	20230921	100300	34289865	1945	1945	1945	1945	1
526	20230921	100200	34287920	1945	1945	1945	1945	0
527	20230921	100100	34287920	1945	1945	1945	1945	0
528	20230921	100000	34287920	1945	1945	1945	1945	0
529	20230921	095900	34287920	1945	1945	1945	1945	0
530	20230921	095800	34287920	1945	1945	1945	1945	0
531	20230921	095700	34287920	1945	1945	1945	1945	0
532	20230921	095600	34287920	1945	1945	1945	1945	97
533	20230921	095500	34099255	1945	1945	1945	1945	0
534	20230921	095400	34099255	1945	1945	1945	1945	0
535	20230921	095300	34099255	1945	1945	1945	1945	0
536	20230921	095200	34099255	1945	1945	1945	1945	0
537	20230921	095100	34099255	1945	1945	1945	1945	0
538	20230921	095000	34099255	1945	1945	1945	1945	1
539	20230921	094900	34097310	1941	1945	1945	1941	8
540	20230921	094800	34081778	1945	1945	1945	1945	0
541	20230921	094700	34081778	1945	1945	1945	1945	0
542	20230921	094600	34081778	1945	1945	1945	1945	0
543	20230921	094500	34081778	1945	1945	1945	1945	0
544	20230921	094400	34081778	1945	1945	1945	1945	0
545	20230921	094300	34081778	1945	1945	1945	1945	0
546	20230921	094200	34081778	1945	1945	1945	1945	0
547	20230921	094100	34081778	1945	1945	1945	1945	1
548	20230921	094000	34079833	1945	1945	1945	1945	0
549	20230921	093900	34079833	1945	1945	1945	1945	0
550	20230921	093800	34079833	1945	1945	1945	1945	21
551	20230921	093700	34038988	1945	1945	1945	1945	0
552	20230921	093600	34038988	1945	1945	1945	1945	0
553	20230921	093500	34038988	1945	1945	1945	1945	0
554	20230921	093400	34038988	1945	1945	1945	1945	10
555	20230921	093300	34019538	1945	1945	1945	1945	0
556	20230921	093200	34019538	1945	1945	1945	1945	0
557	20230921	093100	34019538	1945	1945	1945	1945	0
558	20230921	093000	34019538	1945	1945	1945	1945	0
559	20230921	092900	34019538	1945	1945	1945	1945	1
560	20230921	092800	34017593	1945	1940	1945	1940	2
561	20230921	092700	34013708	1940	1940	1940	1940	32
562	20230921	092600	33951628	1939	1940	1940	1939	4515
563	20230921	092500	25192576	1945	1945	1945	1945	0
564	20230921	092400	25192576	1945	1945	1945	1945	12700
565	20230921	092300	491076	1945	1945	1945	1945	1
566	20230921	092200	489131	1950	1950	1950	1950	0
567	20230921	092100	489131	1950	1950	1950	1950	0
568	20230921	092000	489131	1950	1950	1950	1950	204
569	20230921	091900	91331	1950	1950	1950	1950	0
570	20230921	091800	91331	1950	1950	1950	1950	0
571	20230921	091700	91331	1950	1950	1950	1950	0
572	20230921	091600	91331	1950	1950	1950	1950	0
573	20230921	091500	91331	1950	1939	1950	1939	28
574	20230921	091400	37017	1950	1950	1950	1950	0
575	20230921	091300	37017	1950	1950	1950	1950	0
576	20230921	091200	37017	1950	1950	1950	1950	0
577	20230921	091100	37017	1950	1950	1950	1950	0
578	20230921	091000	37017	1950	1950	1950	1950	0
579	20230921	090900	37017	1950	1950	1950	1950	0
580	20230921	090800	37017	1950	1950	1950	1950	0
581	20230921	090700	37017	1950	1950	1950	1950	0
582	20230921	090600	37017	1950	1950	1950	1950	0
583	20230921	090500	37017	1950	1950	1950	1950	0
584	20230921	090400	37017	1950	1950	1950	1950	0
585	20230921	090300	37017	1950	1950	1950	1950	1
586	20230921	090200	35067	1939	1950	1950	1939	17
587	20230921	090100	1950	1950	1950	1950	1950	0
588	20230921	090000	1950	1950	1950	1950	1950	1