KissMeData/005390/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	184200	367199796	1959	1959	1959	1959	16592
3	20230915	184100	367199796	1959	1959	1959	1959	0
4	20230915	184000	367199796	1959	1959	1959	1959	0
5	20230915	183900	367199796	1959	1959	1959	1959	0
6	20230915	183800	367199796	1959	1959	1959	1959	0
7	20230915	183700	367199796	1959	1959	1959	1959	0
8	20230915	183600	367199796	1959	1959	1959	1959	0
9	20230915	183500	367199796	1959	1959	1959	1959	0
10	20230915	183400	367199796	1959	1959	1959	1959	0
11	20230915	183300	367199796	1959	1959	1959	1959	0
12	20230915	183200	367199796	1959	1959	1959	1959	0
13	20230915	183100	367199796	1959	1959	1959	1959	0
14	20230915	183000	367199796	1959	1959	1959	1959	0
15	20230915	182900	367199796	1959	1959	1959	1959	0
16	20230915	182800	367199796	1959	1959	1959	1959	0
17	20230915	182700	367199796	1959	1959	1959	1959	0
18	20230915	182600	367199796	1959	1959	1959	1959	0
19	20230915	182500	367199796	1959	1959	1959	1959	0
20	20230915	182400	367199796	1959	1959	1959	1959	0
21	20230915	182300	367199796	1959	1959	1959	1959	0
22	20230915	182200	367199796	1959	1959	1959	1959	0
23	20230915	182100	367199796	1959	1959	1959	1959	0
24	20230915	182000	367199796	1959	1959	1959	1959	0
25	20230915	181900	367199796	1959	1959	1959	1959	0
26	20230915	181800	367199796	1959	1959	1959	1959	0
27	20230915	181700	367199796	1959	1959	1959	1959	0
28	20230915	181600	367199796	1959	1959	1959	1959	0
29	20230915	181500	367199796	1959	1959	1959	1959	0
30	20230915	181400	367199796	1959	1959	1959	1959	0
31	20230915	181300	367199796	1959	1959	1959	1959	0
32	20230915	181200	367199796	1959	1959	1959	1959	16592
33	20230915	181100	367199796	1959	1959	1959	1959	0
34	20230915	181000	367199796	1959	1959	1959	1959	0
35	20230915	180900	367199796	1959	1959	1959	1959	0
36	20230915	180800	367199796	1959	1959	1959	1959	0
37	20230915	180700	367199796	1959	1959	1959	1959	0
38	20230915	180600	367199796	1959	1959	1959	1959	0
39	20230915	180500	367199796	1959	1959	1959	1959	0
40	20230915	180400	367199796	1959	1959	1959	1959	0
41	20230915	180300	367199796	1959	1959	1959	1959	0
42	20230915	180200	367199796	1959	1959	1959	1959	0
43	20230915	180100	367199796	1959	1959	1959	1959	0
44	20230915	180000	367199796	1959	1959	1959	1959	0
45	20230915	175900	367199796	1959	1959	1959	1959	0
46	20230915	175800	367199796	1959	1959	1959	1959	0
47	20230915	175700	367199796	1959	1959	1959	1959	0
48	20230915	175600	367199796	1959	1959	1959	1959	0
49	20230915	175500	367199796	1959	1959	1959	1959	0
50	20230915	175400	367199796	1959	1959	1959	1959	0
51	20230915	175300	367199796	1959	1959	1959	1959	0
52	20230915	175200	367199796	1959	1959	1959	1959	0
53	20230915	175100	367199796	1959	1959	1959	1959	0
54	20230915	175000	367199796	1959	1959	1959	1959	0
55	20230915	174900	367199796	1959	1959	1959	1959	0
56	20230915	174800	367199796	1959	1959	1959	1959	0
57	20230915	174700	367199796	1959	1959	1959	1959	0
58	20230915	174600	367199796	1959	1959	1959	1959	0
59	20230915	174500	367199796	1959	1959	1959	1959	0
60	20230915	174400	367199796	1959	1959	1959	1959	0
61	20230915	174300	367199796	1959	1959	1959	1959	0
62	20230915	174200	367199796	1959	1959	1959	1959	16592
63	20230915	174100	367199796	1959	1959	1959	1959	0
64	20230915	174000	367199796	1959	1959	1959	1959	0
65	20230915	173900	367199796	1959	1959	1959	1959	0
66	20230915	173800	367199796	1959	1959	1959	1959	0
67	20230915	173700	367199796	1959	1959	1959	1959	0
68	20230915	173600	367199796	1959	1959	1959	1959	0
69	20230915	173500	367199796	1959	1959	1959	1959	0
70	20230915	173400	367199796	1959	1959	1959	1959	0
71	20230915	173300	367199796	1959	1959	1959	1959	0
72	20230915	173200	367199796	1959	1959	1959	1959	0
73	20230915	173100	367199796	1959	1959	1959	1959	0
74	20230915	173000	367199796	1959	1959	1959	1959	0
75	20230915	172900	367199796	1959	1959	1959	1959	0
76	20230915	172800	367199796	1959	1959	1959	1959	0
77	20230915	172700	367199796	1959	1959	1959	1959	0
78	20230915	172600	367199796	1959	1959	1959	1959	0
79	20230915	172500	367199796	1959	1959	1959	1959	0
80	20230915	172400	367199796	1959	1959	1959	1959	0
81	20230915	172300	367199796	1959	1959	1959	1959	0
82	20230915	172200	367199796	1959	1959	1959	1959	0
83	20230915	172100	367199796	1959	1959	1959	1959	0
84	20230915	172000	367199796	1959	1959	1959	1959	0
85	20230915	171900	367199796	1959	1959	1959	1959	0
86	20230915	171800	367199796	1959	1959	1959	1959	0
87	20230915	171700	367199796	1959	1959	1959	1959	0
88	20230915	171600	367199796	1959	1959	1959	1959	0
89	20230915	171500	367199796	1959	1959	1959	1959	0
90	20230915	171400	367199796	1959	1959	1959	1959	0
91	20230915	171300	367199796	1959	1959	1959	1959	0
92	20230915	171200	367199796	1959	1959	1959	1959	16592
93	20230915	171100	367199796	1959	1959	1959	1959	0
94	20230915	171000	367199796	1959	1959	1959	1959	0
95	20230915	170900	367199796	1959	1959	1959	1959	0
96	20230915	170800	367199796	1959	1959	1959	1959	0
97	20230915	170700	367199796	1959	1959	1959	1959	0
98	20230915	170600	367199796	1959	1959	1959	1959	0
99	20230915	170500	367199796	1959	1959	1959	1959	0
100	20230915	170400	367199796	1959	1959	1959	1959	0
101	20230915	170300	367199796	1959	1959	1959	1959	0
102	20230915	170200	367199796	1959	1959	1959	1959	0
103	20230915	170100	367199796	1959	1959	1959	1959	0
104	20230915	170000	367199796	1959	1959	1959	1959	0
105	20230915	165900	367199796	1959	1959	1959	1959	0
106	20230915	165800	367199796	1959	1959	1959	1959	0
107	20230915	165700	367199796	1959	1959	1959	1959	0
108	20230915	165600	367199796	1959	1959	1959	1959	0
109	20230915	165500	367199796	1959	1959	1959	1959	0
110	20230915	165400	367199796	1959	1959	1959	1959	0
111	20230915	165300	367199796	1959	1959	1959	1959	0
112	20230915	165200	367199796	1959	1959	1959	1959	0
113	20230915	165100	367199796	1959	1959	1959	1959	0
114	20230915	165000	367199796	1959	1959	1959	1959	0
115	20230915	164900	367199796	1959	1959	1959	1959	0
116	20230915	164800	367199796	1959	1959	1959	1959	0
117	20230915	164700	367199796	1959	1959	1959	1959	0
118	20230915	164600	367199796	1959	1959	1959	1959	0
119	20230915	164500	367199796	1959	1959	1959	1959	0
120	20230915	164400	367199796	1959	1959	1959	1959	0
121	20230915	164300	367199796	1959	1959	1959	1959	0
122	20230915	164200	367199796	1959	1959	1959	1959	16592
123	20230915	164100	367199796	1959	1959	1959	1959	0
124	20230915	164000	367199796	1959	1959	1959	1959	0
125	20230915	163900	367199796	1959	1959	1959	1959	0
126	20230915	163800	367199796	1959	1959	1959	1959	0
127	20230915	163700	367199796	1959	1959	1959	1959	0
128	20230915	163600	367199796	1959	1959	1959	1959	0
129	20230915	163500	367199796	1959	1959	1959	1959	0
130	20230915	163400	367199796	1959	1959	1959	1959	0
131	20230915	163300	367199796	1959	1959	1959	1959	0
132	20230915	163200	367199796	1959	1959	1959	1959	0
133	20230915	163100	367199796	1959	1959	1959	1959	0
134	20230915	163000	367199796	1959	1959	1959	1959	0
135	20230915	162900	367199796	1959	1959	1959	1959	0
136	20230915	162800	367199796	1959	1959	1959	1959	0
137	20230915	162700	367199796	1959	1959	1959	1959	0
138	20230915	162600	367199796	1959	1959	1959	1959	0
139	20230915	162500	367199796	1959	1959	1959	1959	0
140	20230915	162400	367199796	1959	1959	1959	1959	0
141	20230915	162300	367199796	1959	1959	1959	1959	0
142	20230915	162200	367199796	1959	1959	1959	1959	0
143	20230915	162100	367199796	1959	1959	1959	1959	0
144	20230915	162000	367199796	1959	1959	1959	1959	0
145	20230915	161900	367199796	1959	1959	1959	1959	0
146	20230915	161800	367199796	1959	1959	1959	1959	0
147	20230915	161700	367199796	1959	1959	1959	1959	0
148	20230915	161600	367199796	1959	1959	1959	1959	0
149	20230915	161500	367199796	1959	1959	1959	1959	0
150	20230915	161400	367199796	1959	1959	1959	1959	0
151	20230915	161300	367199796	1959	1959	1959	1959	0
152	20230915	161200	367199796	1959	1959	1959	1959	16592
153	20230915	161100	367199796	1959	1959	1959	1959	0
154	20230915	161000	367199796	1959	1959	1959	1959	0
155	20230915	160900	367199796	1959	1959	1959	1959	0
156	20230915	160800	367199796	1959	1959	1959	1959	0
157	20230915	160700	367199796	1959	1959	1959	1959	0
158	20230915	160600	367199796	1959	1959	1959	1959	0
159	20230915	160500	367199796	1959	1959	1959	1959	0
160	20230915	160400	367199796	1959	1959	1959	1959	0
161	20230915	160300	367199796	1959	1959	1959	1959	0
162	20230915	160200	367199796	1959	1959	1959	1959	0
163	20230915	160100	367199796	1959	1959	1959	1959	0
164	20230915	160000	367199796	1959	1959	1959	1959	0
165	20230915	155900	367199796	1959	1959	1959	1959	0
166	20230915	155800	367199796	1959	1959	1959	1959	0
167	20230915	155700	367199796	1959	1959	1959	1959	0
168	20230915	155600	367199796	1959	1959	1959	1959	0
169	20230915	155500	367199796	1959	1959	1959	1959	0
170	20230915	155400	367199796	1959	1959	1959	1959	0
171	20230915	155300	367199796	1959	1959	1959	1959	0
172	20230915	155200	367199796	1959	1959	1959	1959	0
173	20230915	155100	367199796	1959	1959	1959	1959	0
174	20230915	155000	367199796	1959	1959	1959	1959	0
175	20230915	154900	367199796	1959	1959	1959	1959	0
176	20230915	154800	367199796	1959	1959	1959	1959	0
177	20230915	154700	367199796	1959	1959	1959	1959	0
178	20230915	154600	367199796	1959	1959	1959	1959	0
179	20230915	154500	367199796	1959	1959	1959	1959	0
180	20230915	154400	367199796	1959	1959	1959	1959	0
181	20230915	154300	367199796	1959	1959	1959	1959	0
182	20230915	154200	367199796	1959	1959	1959	1959	16592
183	20230915	154100	367199796	1959	1959	1959	1959	0
184	20230915	154000	367199796	1959	1959	1959	1959	0
185	20230915	153900	367199796	1959	1959	1959	1959	0
186	20230915	153800	367199796	1959	1959	1959	1959	0
187	20230915	153700	367199796	1959	1959	1959	1959	0
188	20230915	153600	367199796	1959	1959	1959	1959	0
189	20230915	153500	367199796	1959	1959	1959	1959	0
190	20230915	153400	367199796	1959	1959	1959	1959	0
191	20230915	153300	367199796	1959	1959	1959	1959	0
192	20230915	153200	367199796	1959	1959	1959	1959	0
193	20230915	153100	367199796	1959	1959	1959	1959	0
194	20230915	153000	367199796	1959	1959	1959	1959	16592
195	20230915	152900	334696068	1952	1952	1952	1952	0
196	20230915	152800	334696068	1952	1952	1952	1952	0
197	20230915	152700	334696068	1952	1952	1952	1952	0
198	20230915	152600	334696068	1952	1952	1952	1952	0
199	20230915	152500	334696068	1952	1952	1952	1952	0
200	20230915	152400	334696068	1952	1952	1952	1952	0
201	20230915	152300	334696068	1952	1952	1952	1952	0
202	20230915	152200	334696068	1952	1952	1952	1952	0
203	20230915	152100	334696068	1952	1952	1952	1952	0
204	20230915	152000	334696068	1952	1952	1952	1952	0
205	20230915	151900	334696068	1952	1945	1952	1945	96
206	20230915	151800	334509180	1952	1953	1953	1945	3322
207	20230915	151700	328045570	1953	1952	1953	1946	753
208	20230915	151600	326578944	1953	1953	1953	1953	155
209	20230915	151500	326276229	1954	1954	1954	1954	203
210	20230915	151400	325879567	1955	1955	1955	1955	136
211	20230915	151300	325613687	1955	1955	1955	1955	143
212	20230915	151200	325334122	1955	1955	1955	1955	404
213	20230915	151100	324544302	1955	1945	1955	1944	698
214	20230915	151000	323185060	1954	1954	1954	1954	150
215	20230915	150900	322891960	1954	1955	1955	1954	283
216	20230915	150800	322338832	1955	1955	1955	1955	134
217	20230915	150700	322076862	1955	1944	1955	1944	2627
218	20230915	150600	316958695	1952	1947	1952	1944	6612
219	20230915	150500	304091064	1947	1947	1947	1946	275
220	20230915	150400	303555705	1947	1947	1947	1947	133
221	20230915	150300	303296754	1947	1947	1947	1947	134
222	20230915	150200	303035856	1947	1947	1947	1947	275
223	20230915	150100	302500431	1943	1945	1947	1943	10395
224	20230915	150000	282294259	1947	1947	1947	1945	3
225	20230915	145900	282288420	1947	1945	1947	1945	15
226	20230915	145800	282259235	1947	1946	1947	1946	50
227	20230915	145700	282161925	1946	1946	1946	1946	10
228	20230915	145600	282142465	1947	1947	1947	1947	0
229	20230915	145500	282142465	1947	1947	1947	1947	58
230	20230915	145400	282029539	1947	1947	1947	1947	0
231	20230915	145300	282029539	1947	1947	1947	1947	1
232	20230915	145200	282027592	1947	1945	1947	1945	1505
233	20230915	145100	279100357	1945	1945	1945	1945	48
234	20230915	145000	279006997	1948	1948	1948	1948	1
235	20230915	144900	279005049	1945	1946	1946	1945	296
236	20230915	144800	278429279	1948	1948	1948	1948	1
237	20230915	144700	278427331	1946	1946	1946	1946	500
238	20230915	144600	277454331	1946	1946	1946	1946	2
239	20230915	144500	277450439	1952	1952	1952	1952	0
240	20230915	144400	277450439	1952	1952	1952	1952	0
241	20230915	144300	277450439	1952	1952	1952	1952	0
242	20230915	144200	277450439	1952	1952	1952	1952	21
243	20230915	144100	277409447	1952	1952	1952	1952	0
244	20230915	144000	277409447	1952	1945	1952	1945	1172
245	20230915	143900	275129865	1952	1952	1952	1952	0
246	20230915	143800	275129865	1952	1952	1952	1952	0
247	20230915	143700	275129865	1952	1952	1952	1952	0
248	20230915	143600	275129865	1952	1952	1952	1952	0
249	20230915	143500	275129865	1952	1952	1952	1945	41
250	20230915	143400	275049875	1945	1945	1945	1945	3
251	20230915	143300	275044040	1952	1952	1952	1952	0
252	20230915	143200	275044040	1952	1952	1952	1952	0
253	20230915	143100	275044040	1952	1952	1952	1952	11
254	20230915	143000	275022568	1952	1952	1952	1952	15
255	20230915	142900	274993288	1952	1945	1952	1945	36
256	20230915	142800	274923156	1945	1946	1946	1945	2000
257	20230915	142700	271032485	1950	1950	1950	1950	0
258	20230915	142600	271032485	1950	1950	1950	1950	90
259	20230915	142500	270856985	1954	1954	1954	1954	39
260	20230915	142400	270780779	1945	1945	1945	1945	0
261	20230915	142300	270780779	1945	1945	1945	1945	0
262	20230915	142200	270780779	1945	1945	1945	1945	0
263	20230915	142100	270780779	1945	1945	1945	1945	0
264	20230915	142000	270780779	1945	1945	1945	1945	0
265	20230915	141900	270780779	1945	1945	1945	1945	0
266	20230915	141800	270780779	1945	1945	1945	1945	106
267	20230915	141700	270574609	1954	1945	1954	1945	2279
268	20230915	141600	266141395	1954	1954	1954	1954	1
269	20230915	141500	266139441	1945	1954	1954	1945	1344
270	20230915	141400	263524956	1954	1954	1954	1954	0
271	20230915	141300	263524956	1954	1954	1954	1945	1515
272	20230915	141200	260578146	1945	1945	1945	1945	0
273	20230915	141100	260578146	1945	1946	1946	1945	100
274	20230915	141000	260383636	1954	1954	1954	1954	3
275	20230915	140900	260377774	1955	1955	1955	1955	2
276	20230915	140800	260373864	1955	1955	1955	1955	0
277	20230915	140700	260373864	1955	1955	1955	1955	72
278	20230915	140600	260233104	1955	1955	1955	1945	118
279	20230915	140500	260003233	1955	1955	1955	1955	130
280	20230915	140400	259749083	1955	1948	1955	1948	5
281	20230915	140300	259739315	1948	1945	1948	1945	269
282	20230915	140200	259216056	1948	1947	1948	1945	2297
283	20230915	140100	254746806	1948	1950	1950	1948	1390
284	20230915	140000	252037989	1955	1955	1955	1955	0
285	20230915	135900	252037989	1955	1955	1955	1955	0
286	20230915	135800	252037989	1955	1955	1955	1955	4
287	20230915	135700	252030169	1955	1955	1955	1955	0
288	20230915	135600	252030169	1955	1949	1955	1949	3445
289	20230915	135500	245313170	1949	1954	1955	1949	5732
290	20230915	135400	234141227	1955	1955	1955	1955	3
291	20230915	135300	234135362	1955	1955	1955	1955	1
292	20230915	135200	234133407	1955	1955	1955	1949	12
293	20230915	135100	234109977	1955	1953	1955	1950	29
294	20230915	135000	234053321	1953	1949	1953	1949	287
295	20230915	134900	233493941	1950	1950	1950	1950	0
296	20230915	134800	233493941	1950	1950	1950	1950	0
297	20230915	134700	233493941	1950	1950	1953	1950	136
298	20230915	134600	233228633	1953	1953	1953	1953	0
299	20230915	134500	233228633	1953	1953	1953	1953	28
300	20230915	134400	233173949	1953	1953	1953	1953	200
301	20230915	134300	232783349	1953	1953	1953	1953	0
302	20230915	134200	232783349	1953	1953	1953	1953	727
303	20230915	134100	231363518	1953	1948	1953	1948	1676
304	20230915	134000	228098650	1953	1953	1953	1953	20
305	20230915	133900	228059590	1948	1948	1948	1948	58
306	20230915	133800	227946606	1953	1953	1953	1953	0
307	20230915	133700	227946606	1953	1948	1953	1948	23
308	20230915	133600	227901793	1953	1953	1953	1953	0
309	20230915	133500	227901793	1953	1953	1953	1953	11
310	20230915	133400	227880310	1953	1953	1953	1953	0
311	20230915	133300	227880310	1953	1953	1953	1953	0
312	20230915	133200	227880310	1953	1953	1953	1953	0
313	20230915	133100	227880310	1953	1953	1953	1953	7
314	20230915	133000	227866639	1953	1953	1953	1953	4
315	20230915	132900	227858827	1953	1950	1953	1946	1297
316	20230915	132800	225334264	1953	1953	1953	1953	0
317	20230915	132700	225334264	1953	1953	1953	1953	10
318	20230915	132600	225314734	1953	1953	1953	1953	0
319	20230915	132500	225314734	1953	1953	1953	1953	0
320	20230915	132400	225314734	1953	1953	1953	1953	5
321	20230915	132300	225304969	1954	1953	1954	1953	7
322	20230915	132200	225291297	1955	1955	1955	1955	0
323	20230915	132100	225291297	1955	1955	1955	1955	0
324	20230915	132000	225291297	1955	1955	1955	1955	0
325	20230915	131900	225291297	1955	1955	1955	1955	1
326	20230915	131800	225289342	1955	1955	1955	1955	0
327	20230915	131700	225289342	1955	1955	1955	1955	0
328	20230915	131600	225289342	1955	1955	1955	1955	0
329	20230915	131500	225289342	1955	1955	1955	1955	11
330	20230915	131400	225267837	1955	1955	1955	1955	0
331	20230915	131300	225267837	1955	1955	1955	1955	0
332	20230915	131200	225267837	1955	1955	1955	1955	15
333	20230915	131100	225238512	1956	1956	1956	1956	0
334	20230915	131000	225238512	1956	1946	1956	1946	2
335	20230915	130900	225234610	1956	1946	1956	1946	76
336	20230915	130800	225086704	1957	1957	1957	1957	0
337	20230915	130700	225086704	1957	1957	1957	1957	0
338	20230915	130600	225086704	1957	1957	1957	1957	0
339	20230915	130500	225086704	1957	1957	1957	1957	24
340	20230915	130400	225039736	1957	1957	1957	1957	0
341	20230915	130300	225039736	1957	1957	1957	1957	0
342	20230915	130200	225039736	1957	1957	1957	1957	100
343	20230915	130100	224844036	1957	1957	1957	1957	0
344	20230915	130000	224844036	1957	1957	1957	1957	0
345	20230915	125900	224844036	1957	1957	1957	1957	0
346	20230915	125800	224844036	1957	1957	1957	1957	0
347	20230915	125700	224844036	1957	1957	1957	1957	0
348	20230915	125600	224844036	1957	1950	1957	1945	1017
349	20230915	125500	222863589	1957	1957	1957	1957	30
350	20230915	125400	222804879	1957	1957	1957	1957	14
351	20230915	125300	222777481	1958	1958	1958	1958	160
352	20230915	125200	222464201	1958	1958	1958	1958	2
353	20230915	125100	222460285	1959	1958	1959	1958	85
354	20230915	125000	222293794	1959	1959	1959	1959	0
355	20230915	124900	222293794	1959	1959	1959	1959	0
356	20230915	124800	222293794	1959	1959	1959	1959	0
357	20230915	124700	222293794	1959	1959	1959	1959	0
358	20230915	124600	222293794	1959	1955	1959	1955	2000
359	20230915	124500	218379595	1956	1956	1956	1956	34
360	20230915	124400	218313091	1957	1957	1957	1957	0
361	20230915	124300	218313091	1957	1957	1957	1957	0
362	20230915	124200	218313091	1957	1957	1957	1957	0
363	20230915	124100	218313091	1957	1947	1957	1946	52
364	20230915	124000	218211838	1946	1946	1946	1946	0
365	20230915	123900	218211838	1946	1946	1946	1946	0
366	20230915	123800	218211838	1946	1946	1946	1946	461
367	20230915	123700	217314732	1957	1954	1958	1954	134
368	20230915	123600	217052833	1954	1954	1954	1954	1
369	20230915	123500	217050879	1954	1954	1954	1954	20
370	20230915	123400	217011799	1953	1953	1953	1953	0
371	20230915	123300	217011799	1953	1953	1953	1953	0
372	20230915	123200	217011799	1953	1953	1953	1953	3
373	20230915	123100	217005940	1953	1953	1953	1953	0
374	20230915	123000	217005940	1953	1953	1953	1952	59
375	20230915	122900	216890718	1953	1952	1953	1952	4
376	20230915	122800	216882907	1953	1947	1953	1947	3102
377	20230915	122700	210842701	1948	1948	1948	1948	10
378	20230915	122600	210823221	1954	1954	1954	1954	0
379	20230915	122500	210823221	1954	1954	1954	1954	571
380	20230915	122400	209707487	1949	1949	1949	1949	10
381	20230915	122300	209687997	1954	1954	1954	1954	0
382	20230915	122200	209687997	1954	1954	1954	1954	0
383	20230915	122100	209687997	1954	1953	1954	1953	2
384	20230915	122000	209684090	1953	1954	1954	1953	2
385	20230915	121900	209680183	1953	1954	1954	1953	2
386	20230915	121800	209676276	1947	1948	1954	1947	614
387	20230915	121700	208480787	1954	1954	1954	1954	0
388	20230915	121600	208480787	1954	1946	1954	1946	508
389	20230915	121500	207492211	1954	1954	1955	1954	162
390	20230915	121400	207175567	1955	1954	1955	1954	39
391	20230915	121300	207099357	1954	1954	1954	1949	52
392	20230915	121200	206997999	1949	1949	1949	1949	295
393	20230915	121100	206423044	1955	1955	1955	1955	0
394	20230915	121000	206423044	1955	1955	1955	1955	0
395	20230915	120900	206423044	1955	1955	1955	1955	23
396	20230915	120800	206378079	1957	1957	1957	1957	0
397	20230915	120700	206378079	1957	1958	1958	1946	1201
398	20230915	120600	204028061	1958	1957	1958	1957	510
399	20230915	120500	203029660	1957	1957	1957	1957	8
400	20230915	120400	203014004	1957	1957	1957	1957	308
401	20230915	120300	202411248	1957	1959	1961	1957	6153
402	20230915	120200	190355486	1959	1958	1959	1958	2585
403	20230915	120100	185291582	1959	1948	1959	1948	8522
404	20230915	120000	168634153	1947	1947	1947	1947	0
405	20230915	115900	168634153	1947	1947	1947	1947	1074
406	20230915	115800	166543075	1948	1948	1948	1948	0
407	20230915	115700	166543075	1948	1948	1948	1948	0
408	20230915	115600	166543075	1948	1948	1948	1948	13
409	20230915	115500	166517751	1947	1947	1947	1947	249
410	20230915	115400	166032948	1947	1947	1947	1947	1
411	20230915	115300	166031001	1947	1947	1947	1947	13
412	20230915	115200	166005690	1944	1944	1944	1944	258
413	20230915	115100	165504138	1947	1947	1947	1947	0
414	20230915	115000	165504138	1947	1947	1947	1947	0
415	20230915	114900	165504138	1947	1947	1947	1947	7
416	20230915	114800	165490509	1947	1947	1947	1947	1
417	20230915	114700	165488562	1947	1943	1947	1943	1004
418	20230915	114600	163537774	1943	1947	1947	1943	1353
419	20230915	114500	160908615	1943	1943	1943	1943	1
420	20230915	114400	160906672	1947	1947	1947	1947	0
421	20230915	114300	160906672	1947	1943	1947	1943	5
422	20230915	114200	160896953	1947	1947	1947	1947	5
423	20230915	114100	160887218	1944	1944	1944	1944	26
424	20230915	114000	160836674	1944	1945	1945	1943	829
425	20230915	113900	159225508	1947	1947	1947	1947	0
426	20230915	113800	159225508	1947	1945	1947	1945	513
427	20230915	113700	158227697	1947	1947	1947	1947	0
428	20230915	113600	158227697	1947	1945	1947	1945	207
429	20230915	113500	157825068	1945	1945	1945	1945	88
430	20230915	113400	157653908	1947	1947	1947	1947	2
431	20230915	113300	157650014	1945	1945	1945	1945	0
432	20230915	113200	157650014	1945	1947	1947	1945	722
433	20230915	113100	156245682	1948	1948	1948	1948	0
434	20230915	113000	156245682	1948	1948	1948	1948	0
435	20230915	112900	156245682	1948	1944	1948	1944	59
436	20230915	112800	156130770	1948	1948	1948	1948	1
437	20230915	112700	156128822	1944	1944	1944	1944	23
438	20230915	112600	156084110	1949	1949	1949	1949	0
439	20230915	112500	156084110	1949	1949	1949	1949	0
440	20230915	112400	156084110	1949	1949	1949	1949	0
441	20230915	112300	156084110	1949	1949	1949	1949	0
442	20230915	112200	156084110	1949	1949	1949	1949	0
443	20230915	112100	156084110	1949	1949	1949	1949	0
444	20230915	112000	156084110	1949	1949	1949	1949	0
445	20230915	111900	156084110	1949	1949	1949	1949	0
446	20230915	111800	156084110	1949	1949	1949	1949	0
447	20230915	111700	156084110	1949	1949	1949	1949	0
448	20230915	111600	156084110	1949	1949	1949	1949	0
449	20230915	111500	156084110	1949	1947	1949	1947	68
450	20230915	111400	155951580	1943	1943	1943	1943	16
451	20230915	111300	155920492	1943	1943	1943	1943	0
452	20230915	111200	155920492	1943	1947	1947	1943	33
453	20230915	111100	155856369	1949	1949	1949	1949	0
454	20230915	111000	155856369	1949	1949	1949	1949	105
455	20230915	110900	155651724	1948	1948	1948	1948	0
456	20230915	110800	155651724	1948	1948	1948	1948	0
457	20230915	110700	155651724	1948	1948	1948	1948	1
458	20230915	110600	155649776	1951	1951	1951	1951	0
459	20230915	110500	155649776	1951	1951	1951	1951	60
460	20230915	110400	155532716	1951	1951	1951	1951	3
461	20230915	110300	155526863	1952	1952	1952	1952	0
462	20230915	110200	155526863	1952	1952	1952	1952	0
463	20230915	110100	155526863	1952	1952	1953	1952	368
464	20230915	110000	154808455	1952	1953	1953	1943	83
465	20230915	105900	154647167	1950	1953	1953	1950	402
466	20230915	105800	153862298	1953	1953	1953	1953	24
467	20230915	105700	153815426	1953	1951	1953	1950	646
468	20230915	105600	152555287	1953	1953	1953	1950	651
469	20230915	105500	151285702	1954	1953	1954	1953	151
470	20230915	105400	150990662	1954	1953	1954	1953	1016
471	20230915	105300	149005494	1953	1947	1953	1947	5560
472	20230915	105200	138165540	1946	1945	1946	1945	1652
473	20230915	105100	134952234	1945	1945	1945	1945	0
474	20230915	105000	134952234	1945	1945	1945	1945	38
475	20230915	104900	134878324	1945	1945	1945	1945	0
476	20230915	104800	134878324	1945	1945	1945	1945	0
477	20230915	104700	134878324	1945	1945	1945	1945	5
478	20230915	104600	134868599	1945	1942	1945	1942	627
479	20230915	104500	133650956	1945	1941	1945	1941	2101
480	20230915	104400	129571323	1942	1941	1942	1941	200
481	20230915	104300	129182924	1942	1942	1942	1942	0
482	20230915	104200	129182924	1942	1942	1942	1942	100
483	20230915	104100	128988724	1942	1942	1942	1942	1
484	20230915	104000	128986782	1942	1942	1942	1942	54
485	20230915	103900	128881914	1936	1942	1942	1936	1490
486	20230915	103800	125996930	1942	1942	1942	1942	0
487	20230915	103700	125996930	1942	1942	1942	1942	0
488	20230915	103600	125996930	1942	1942	1942	1942	0
489	20230915	103500	125996930	1942	1942	1942	1942	10
490	20230915	103400	125977510	1936	1936	1936	1936	940
491	20230915	103300	124157670	1936	1936	1936	1936	16
492	20230915	103200	124126694	1936	1936	1936	1936	1
493	20230915	103100	124124758	1945	1945	1945	1945	0
494	20230915	103000	124124758	1945	1945	1945	1945	0
495	20230915	102900	124124758	1945	1945	1945	1936	1280
496	20230915	102800	121646309	1946	1946	1946	1946	0
497	20230915	102700	121646309	1946	1945	1946	1945	46
498	20230915	102600	121556826	1945	1945	1945	1945	807
499	20230915	102500	119987211	1946	1937	1946	1936	2445
500	20230915	102400	115251860	1946	1946	1946	1946	8
501	20230915	102300	115236292	1946	1946	1946	1946	5
502	20230915	102200	115226562	1946	1946	1946	1936	1014
503	20230915	102100	113261023	1946	1946	1946	1946	0
504	20230915	102000	113261023	1946	1946	1946	1946	1
505	20230915	101900	113259077	1945	1945	1945	1945	15
506	20230915	101800	113229902	1945	1947	1947	1945	240
507	20230915	101700	112762624	1947	1947	1947	1947	0
508	20230915	101600	112762624	1947	1947	1947	1947	200
509	20230915	101500	112373224	1947	1947	1949	1946	289
510	20230915	101400	111810547	1947	1945	1947	1945	1693
511	20230915	101300	108516086	1945	1945	1945	1945	2
512	20230915	101200	108512196	1945	1946	1946	1945	476
513	20230915	101100	107586338	1943	1943	1943	1943	1
514	20230915	101000	107584395	1943	1943	1943	1943	2
515	20230915	100900	107580509	1946	1945	1946	1945	131
516	20230915	100800	107325603	1945	1945	1945	1945	1332
517	20230915	100700	104734863	1945	1945	1945	1945	30
518	20230915	100600	104676513	1945	1945	1945	1945	24
519	20230915	100500	104629833	1945	1945	1945	1945	0
520	20230915	100400	104629833	1945	1944	1945	1943	30
521	20230915	100300	104571509	1944	1944	1944	1944	0
522	20230915	100200	104571509	1944	1943	1944	1943	67
523	20230915	100100	104441302	1943	1942	1944	1942	2069
524	20230915	100000	100421593	1938	1938	1938	1938	2
525	20230915	095900	100417717	1943	1943	1943	1943	5
526	20230915	095800	100408002	1943	1943	1943	1943	10
527	20230915	095700	100388572	1943	1943	1943	1943	68
528	20230915	095600	100256448	1943	1943	1943	1943	980
529	20230915	095500	98352308	1942	1943	1943	1942	104
530	20230915	095400	98150251	1943	1944	1944	1943	57
531	20230915	095300	98039454	1935	1935	1935	1935	0
532	20230915	095200	98039454	1935	1935	1935	1935	0
533	20230915	095100	98039454	1935	1935	1935	1935	0
534	20230915	095000	98039454	1935	1935	1935	1935	595
535	20230915	094900	96888129	1935	1936	1936	1935	102
536	20230915	094800	96690737	1940	1940	1940	1940	1
537	20230915	094700	96688797	1944	1944	1944	1944	0
538	20230915	094600	96688797	1944	1940	1944	1935	1500
539	20230915	094500	93780235	1940	1945	1945	1940	963
540	20230915	094400	91910989	1944	1945	1945	1944	55
541	20230915	094300	91804049	1945	1945	1945	1945	50
542	20230915	094200	91706799	1945	1945	1945	1945	26
543	20230915	094100	91656229	1945	1947	1947	1945	201
544	20230915	094000	91264884	1945	1947	1947	1945	1115
545	20230915	093900	89095979	1952	1952	1952	1952	24
546	20230915	093800	89049131	1953	1953	1953	1953	0
547	20230915	093700	89049131	1953	1947	1953	1946	2555
548	20230915	093600	84074955	1953	1953	1953	1953	53
549	20230915	093500	83971446	1953	1950	1953	1950	112
550	20230915	093400	83752740	1950	1944	1950	1944	3602
551	20230915	093300	76749996	1944	1944	1944	1944	97
552	20230915	093200	76561428	1943	1941	1943	1940	1866
553	20230915	093100	72938215	1941	1937	1943	1937	2619
554	20230915	093000	67858800	1936	1936	1936	1936	1602
555	20230915	092900	64757328	1936	1933	1936	1931	19
556	20230915	092800	64720561	1937	1937	1937	1937	0
557	20230915	092700	64720561	1937	1937	1937	1937	31
558	20230915	092600	64660514	1934	1934	1934	1931	1998
559	20230915	092500	60798735	1934	1934	1934	1933	127
560	20230915	092400	60553120	1934	1937	1937	1934	2920
561	20230915	092300	54905518	1938	1938	1938	1938	3
562	20230915	092200	54899704	1930	1938	1938	1930	84
563	20230915	092100	54737320	1938	1939	1939	1930	506
564	20230915	092000	53760602	1939	1940	1940	1939	8
565	20230915	091900	53745083	1940	1939	1940	1939	70
566	20230915	091800	53609346	1931	1931	1931	1931	1600
567	20230915	091700	50519746	1940	1940	1940	1940	4
568	20230915	091600	50511986	1940	1940	1940	1940	0
569	20230915	091500	50511986	1940	1940	1940	1940	0
570	20230915	091400	50511986	1940	1930	1940	1930	551
571	20230915	091300	49445556	1931	1934	1940	1931	563
572	20230915	091200	48356516	1931	1940	1940	1931	1100
573	20230915	091100	46223416	1940	1940	1940	1940	0
574	20230915	091000	46223416	1940	1940	1940	1940	101
575	20230915	090900	46027476	1940	1940	1940	1940	50
576	20230915	090800	45930476	1940	1940	1940	1940	500
577	20230915	090700	44960476	1940	1940	1940	1940	4
578	20230915	090600	44952716	1940	1940	1940	1940	9
579	20230915	090500	44935256	1944	1944	1944	1944	270
580	20230915	090400	44410376	1944	1944	1944	1944	1000
581	20230915	090300	42466376	1944	1925	1944	1925	13243
582	20230915	090200	16858587	1925	1924	1925	1919	2467
583	20230915	090100	12118106	1924	1925	1925	1924	195
584	20230915	090000	11742732	1925	1930	1930	1925	6090