KissMeData/004140/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	184000	129687975	1945	1945	1945	1945	325
3	20230927	183900	129687975	1945	1945	1945	1945	0
4	20230927	183800	129687975	1945	1945	1945	1945	0
5	20230927	183700	129687975	1945	1945	1945	1945	0
6	20230927	183600	129687975	1945	1945	1945	1945	0
7	20230927	183500	129687975	1945	1945	1945	1945	0
8	20230927	183400	129687975	1945	1945	1945	1945	0
9	20230927	183300	129687975	1945	1945	1945	1945	0
10	20230927	183200	129687975	1945	1945	1945	1945	0
11	20230927	183100	129687975	1945	1945	1945	1945	0
12	20230927	183000	129687975	1945	1945	1945	1945	0
13	20230927	182900	129687975	1945	1945	1945	1945	0
14	20230927	182800	129687975	1945	1945	1945	1945	0
15	20230927	182700	129687975	1945	1945	1945	1945	0
16	20230927	182600	129687975	1945	1945	1945	1945	0
17	20230927	182500	129687975	1945	1945	1945	1945	0
18	20230927	182400	129687975	1945	1945	1945	1945	0
19	20230927	182300	129687975	1945	1945	1945	1945	0
20	20230927	182200	129687975	1945	1945	1945	1945	0
21	20230927	182100	129687975	1945	1945	1945	1945	0
22	20230927	182000	129687975	1945	1945	1945	1945	0
23	20230927	181900	129687975	1945	1945	1945	1945	0
24	20230927	181800	129687975	1945	1945	1945	1945	0
25	20230927	181700	129687975	1945	1945	1945	1945	0
26	20230927	181600	129687975	1945	1945	1945	1945	0
27	20230927	181500	129687975	1945	1945	1945	1945	0
28	20230927	181400	129687975	1945	1945	1945	1945	0
29	20230927	181300	129687975	1945	1945	1945	1945	0
30	20230927	181200	129687975	1945	1945	1945	1945	0
31	20230927	181100	129687975	1945	1945	1945	1945	0
32	20230927	181000	129687975	1945	1945	1945	1945	325
33	20230927	180900	129687975	1945	1945	1945	1945	0
34	20230927	180800	129687975	1945	1945	1945	1945	0
35	20230927	180700	129687975	1945	1945	1945	1945	0
36	20230927	180600	129687975	1945	1945	1945	1945	0
37	20230927	180500	129687975	1945	1945	1945	1945	0
38	20230927	180400	129687975	1945	1945	1945	1945	0
39	20230927	180300	129687975	1945	1945	1945	1945	0
40	20230927	180200	129687975	1945	1945	1945	1945	0
41	20230927	180100	129687975	1945	1945	1945	1945	0
42	20230927	180000	129687975	1945	1945	1945	1945	0
43	20230927	175900	129687975	1945	1945	1945	1945	0
44	20230927	175800	129687975	1945	1945	1945	1945	0
45	20230927	175700	129687975	1945	1945	1945	1945	0
46	20230927	175600	129687975	1945	1945	1945	1945	0
47	20230927	175500	129687975	1945	1945	1945	1945	0
48	20230927	175400	129687975	1945	1945	1945	1945	0
49	20230927	175300	129687975	1945	1945	1945	1945	0
50	20230927	175200	129687975	1945	1945	1945	1945	0
51	20230927	175100	129687975	1945	1945	1945	1945	0
52	20230927	175000	129687975	1945	1945	1945	1945	0
53	20230927	174900	129687975	1945	1945	1945	1945	0
54	20230927	174800	129687975	1945	1945	1945	1945	0
55	20230927	174700	129687975	1945	1945	1945	1945	0
56	20230927	174600	129687975	1945	1945	1945	1945	0
57	20230927	174500	129687975	1945	1945	1945	1945	0
58	20230927	174400	129687975	1945	1945	1945	1945	0
59	20230927	174300	129687975	1945	1945	1945	1945	0
60	20230927	174200	129687975	1945	1945	1945	1945	0
61	20230927	174100	129687975	1945	1945	1945	1945	0
62	20230927	174000	129687975	1945	1945	1945	1945	325
63	20230927	173900	129687975	1945	1945	1945	1945	0
64	20230927	173800	129687975	1945	1945	1945	1945	0
65	20230927	173700	129687975	1945	1945	1945	1945	0
66	20230927	173600	129687975	1945	1945	1945	1945	0
67	20230927	173500	129687975	1945	1945	1945	1945	0
68	20230927	173400	129687975	1945	1945	1945	1945	0
69	20230927	173300	129687975	1945	1945	1945	1945	0
70	20230927	173200	129687975	1945	1945	1945	1945	0
71	20230927	173100	129687975	1945	1945	1945	1945	0
72	20230927	173000	129687975	1945	1945	1945	1945	0
73	20230927	172900	129687975	1945	1945	1945	1945	0
74	20230927	172800	129687975	1945	1945	1945	1945	0
75	20230927	172700	129687975	1945	1945	1945	1945	0
76	20230927	172600	129687975	1945	1945	1945	1945	0
77	20230927	172500	129687975	1945	1945	1945	1945	0
78	20230927	172400	129687975	1945	1945	1945	1945	0
79	20230927	172300	129687975	1945	1945	1945	1945	0
80	20230927	172200	129687975	1945	1945	1945	1945	0
81	20230927	172100	129687975	1945	1945	1945	1945	0
82	20230927	172000	129687975	1945	1945	1945	1945	0
83	20230927	171900	129687975	1945	1945	1945	1945	0
84	20230927	171800	129687975	1945	1945	1945	1945	0
85	20230927	171700	129687975	1945	1945	1945	1945	0
86	20230927	171600	129687975	1945	1945	1945	1945	0
87	20230927	171500	129687975	1945	1945	1945	1945	0
88	20230927	171400	129687975	1945	1945	1945	1945	0
89	20230927	171300	129687975	1945	1945	1945	1945	0
90	20230927	171200	129687975	1945	1945	1945	1945	0
91	20230927	171100	129687975	1945	1945	1945	1945	0
92	20230927	171000	129687975	1945	1945	1945	1945	325
93	20230927	170900	129687975	1945	1945	1945	1945	0
94	20230927	170800	129687975	1945	1945	1945	1945	0
95	20230927	170700	129687975	1945	1945	1945	1945	0
96	20230927	170600	129687975	1945	1945	1945	1945	0
97	20230927	170500	129687975	1945	1945	1945	1945	0
98	20230927	170400	129687975	1945	1945	1945	1945	0
99	20230927	170300	129687975	1945	1945	1945	1945	0
100	20230927	170200	129687975	1945	1945	1945	1945	0
101	20230927	170100	129687975	1945	1945	1945	1945	0
102	20230927	170000	129687975	1945	1945	1945	1945	0
103	20230927	165900	129687975	1945	1945	1945	1945	0
104	20230927	165800	129687975	1945	1945	1945	1945	0
105	20230927	165700	129687975	1945	1945	1945	1945	0
106	20230927	165600	129687975	1945	1945	1945	1945	0
107	20230927	165500	129687975	1945	1945	1945	1945	0
108	20230927	165400	129687975	1945	1945	1945	1945	0
109	20230927	165300	129687975	1945	1945	1945	1945	0
110	20230927	165200	129687975	1945	1945	1945	1945	0
111	20230927	165100	129687975	1945	1945	1945	1945	0
112	20230927	165000	129687975	1945	1945	1945	1945	0
113	20230927	164900	129687975	1945	1945	1945	1945	0
114	20230927	164800	129687975	1945	1945	1945	1945	0
115	20230927	164700	129687975	1945	1945	1945	1945	0
116	20230927	164600	129687975	1945	1945	1945	1945	0
117	20230927	164500	129687975	1945	1945	1945	1945	0
118	20230927	164400	129687975	1945	1945	1945	1945	0
119	20230927	164300	129687975	1945	1945	1945	1945	0
120	20230927	164200	129687975	1945	1945	1945	1945	0
121	20230927	164100	129687975	1945	1945	1945	1945	0
122	20230927	164000	129687975	1945	1945	1945	1945	325
123	20230927	163900	129687975	1945	1945	1945	1945	0
124	20230927	163800	129687975	1945	1945	1945	1945	0
125	20230927	163700	129687975	1945	1945	1945	1945	0
126	20230927	163600	129687975	1945	1945	1945	1945	0
127	20230927	163500	129687975	1945	1945	1945	1945	0
128	20230927	163400	129687975	1945	1945	1945	1945	0
129	20230927	163300	129687975	1945	1945	1945	1945	0
130	20230927	163200	129687975	1945	1945	1945	1945	0
131	20230927	163100	129687975	1945	1945	1945	1945	0
132	20230927	163000	129687975	1945	1945	1945	1945	0
133	20230927	162900	129687975	1945	1945	1945	1945	0
134	20230927	162800	129687975	1945	1945	1945	1945	0
135	20230927	162700	129687975	1945	1945	1945	1945	0
136	20230927	162600	129687975	1945	1945	1945	1945	0
137	20230927	162500	129687975	1945	1945	1945	1945	0
138	20230927	162400	129687975	1945	1945	1945	1945	0
139	20230927	162300	129687975	1945	1945	1945	1945	0
140	20230927	162200	129687975	1945	1945	1945	1945	0
141	20230927	162100	129687975	1945	1945	1945	1945	0
142	20230927	162000	129687975	1945	1945	1945	1945	0
143	20230927	161900	129687975	1945	1945	1945	1945	0
144	20230927	161800	129687975	1945	1945	1945	1945	0
145	20230927	161700	129687975	1945	1945	1945	1945	0
146	20230927	161600	129687975	1945	1945	1945	1945	0
147	20230927	161500	129687975	1945	1945	1945	1945	0
148	20230927	161400	129687975	1945	1945	1945	1945	0
149	20230927	161300	129687975	1945	1945	1945	1945	0
150	20230927	161200	129687975	1945	1945	1945	1945	0
151	20230927	161100	129687975	1945	1945	1945	1945	0
152	20230927	161000	129687975	1945	1945	1945	1945	325
153	20230927	160900	129687975	1945	1945	1945	1945	0
154	20230927	160800	129687975	1945	1945	1945	1945	0
155	20230927	160700	129687975	1945	1945	1945	1945	0
156	20230927	160600	129687975	1945	1945	1945	1945	0
157	20230927	160500	129687975	1945	1945	1945	1945	0
158	20230927	160400	129687975	1945	1945	1945	1945	0
159	20230927	160300	129687975	1945	1945	1945	1945	0
160	20230927	160200	129687975	1945	1945	1945	1945	0
161	20230927	160100	129687975	1945	1945	1945	1945	0
162	20230927	160000	129687975	1945	1945	1945	1945	0
163	20230927	155900	129687975	1945	1945	1945	1945	0
164	20230927	155800	129687975	1945	1945	1945	1945	0
165	20230927	155700	129687975	1945	1945	1945	1945	0
166	20230927	155600	129687975	1945	1945	1945	1945	0
167	20230927	155500	129687975	1945	1945	1945	1945	0
168	20230927	155400	129687975	1945	1945	1945	1945	0
169	20230927	155300	129687975	1945	1945	1945	1945	0
170	20230927	155200	129687975	1945	1945	1945	1945	0
171	20230927	155100	129687975	1945	1945	1945	1945	0
172	20230927	155000	129687975	1945	1945	1945	1945	0
173	20230927	154900	129687975	1945	1945	1945	1945	0
174	20230927	154800	129687975	1945	1945	1945	1945	0
175	20230927	154700	129687975	1945	1945	1945	1945	0
176	20230927	154600	129687975	1945	1945	1945	1945	0
177	20230927	154500	129687975	1945	1945	1945	1945	0
178	20230927	154400	129687975	1945	1945	1945	1945	0
179	20230927	154300	129687975	1945	1945	1945	1945	0
180	20230927	154200	129687975	1945	1945	1945	1945	0
181	20230927	154100	129687975	1945	1945	1945	1945	0
182	20230927	154000	129687975	1945	1945	1945	1945	325
183	20230927	153900	129687975	1945	1945	1945	1945	0
184	20230927	153800	129687975	1945	1945	1945	1945	0
185	20230927	153700	129687975	1945	1945	1945	1945	0
186	20230927	153600	129687975	1945	1945	1945	1945	0
187	20230927	153500	129687975	1945	1945	1945	1945	0
188	20230927	153400	129687975	1945	1945	1945	1945	0
189	20230927	153300	129687975	1945	1945	1945	1945	0
190	20230927	153200	129687975	1945	1945	1945	1945	0
191	20230927	153100	129687975	1945	1945	1945	1945	0
192	20230927	153000	129687975	1945	1945	1945	1945	325
193	20230927	152900	129055850	1945	1945	1945	1945	0
194	20230927	152800	129055850	1945	1945	1945	1945	0
195	20230927	152700	129055850	1945	1945	1945	1945	0
196	20230927	152600	129055850	1945	1945	1945	1945	0
197	20230927	152500	129055850	1945	1945	1945	1945	0
198	20230927	152400	129055850	1945	1945	1945	1945	0
199	20230927	152300	129055850	1945	1945	1945	1945	0
200	20230927	152200	129055850	1945	1945	1945	1945	0
201	20230927	152100	129055850	1945	1945	1945	1945	0
202	20230927	152000	129055850	1945	1945	1945	1945	0
203	20230927	151900	129055850	1945	1945	1945	1945	0
204	20230927	151800	129055850	1945	1945	1945	1945	0
205	20230927	151700	129055850	1945	1945	1945	1945	0
206	20230927	151600	129055850	1945	1944	1945	1944	13
207	20230927	151500	129030568	1945	1945	1945	1945	11
208	20230927	151400	129009173	1945	1945	1945	1945	2
209	20230927	151300	129005283	1945	1943	1945	1943	26
210	20230927	151200	128954715	1943	1943	1943	1943	75
211	20230927	151100	128808990	1944	1944	1944	1944	40
212	20230927	151000	128731230	1943	1943	1943	1943	0
213	20230927	150900	128731230	1943	1943	1943	1943	420
214	20230927	150800	127915170	1943	1943	1943	1943	26
215	20230927	150700	127864652	1943	1943	1943	1943	4
216	20230927	150600	127856880	1943	1943	1943	1943	0
217	20230927	150500	127856880	1943	1942	1943	1942	1606
218	20230927	150400	124736454	1942	1943	1943	1942	1272
219	20230927	150300	122265985	1943	1943	1943	1943	150
220	20230927	150200	121974535	1942	1943	1943	1942	80
221	20230927	150100	121819174	1943	1943	1943	1943	14
222	20230927	150000	121791972	1943	1943	1943	1943	0
223	20230927	145900	121791972	1943	1943	1943	1943	0
224	20230927	145800	121791972	1943	1943	1943	1943	120
225	20230927	145700	121558812	1943	1943	1943	1943	0
226	20230927	145600	121558812	1943	1943	1943	1943	331
227	20230927	145500	120915679	1943	1943	1943	1943	105
228	20230927	145400	120711664	1943	1943	1943	1943	0
229	20230927	145300	120711664	1943	1942	1943	1942	999
230	20230927	145200	118771596	1942	1942	1942	1942	61
231	20230927	145100	118653134	1942	1942	1942	1942	200
232	20230927	145000	118264734	1942	1942	1942	1942	0
233	20230927	144900	118264734	1942	1942	1942	1942	0
234	20230927	144800	118264734	1942	1942	1942	1942	2
235	20230927	144700	118260850	1942	1942	1942	1942	0
236	20230927	144600	118260850	1942	1940	1942	1940	638
237	20230927	144500	117022025	1940	1939	1940	1939	783
238	20230927	144400	115503421	1939	1938	1939	1938	3673
239	20230927	144300	108384381	1937	1936	1937	1936	847
240	20230927	144200	106743864	1935	1933	1935	1933	947
241	20230927	144100	104912801	1933	1933	1933	1933	12
242	20230927	144000	104889605	1933	1933	1933	1933	3
243	20230927	143900	104883806	1933	1933	1933	1933	0
244	20230927	143800	104883806	1933	1933	1933	1933	100
245	20230927	143700	104690506	1932	1932	1932	1932	0
246	20230927	143600	104690506	1932	1932	1932	1932	0
247	20230927	143500	104690506	1932	1932	1932	1932	34
248	20230927	143400	104624818	1932	1932	1932	1932	796
249	20230927	143300	103086946	1932	1932	1932	1932	0
250	20230927	143200	103086946	1932	1932	1932	1932	0
251	20230927	143100	103086946	1932	1932	1932	1932	0
252	20230927	143000	103086946	1932	1932	1932	1932	12
253	20230927	142900	103063762	1931	1931	1931	1931	1
254	20230927	142800	103061831	1930	1930	1930	1930	0
255	20230927	142700	103061831	1930	1930	1930	1930	0
256	20230927	142600	103061831	1930	1930	1930	1930	0
257	20230927	142500	103061831	1930	1928	1930	1928	819
258	20230927	142400	101481396	1927	1927	1927	1927	0
259	20230927	142300	101481396	1927	1927	1927	1927	0
260	20230927	142200	101481396	1927	1927	1927	1927	0
261	20230927	142100	101481396	1927	1928	1928	1927	100
262	20230927	142000	101288691	1929	1929	1929	1929	0
263	20230927	141900	101288691	1929	1929	1929	1929	0
264	20230927	141800	101288691	1929	1929	1929	1929	0
265	20230927	141700	101288691	1929	1929	1929	1929	0
266	20230927	141600	101288691	1929	1929	1929	1929	1
267	20230927	141500	101286762	1927	1927	1927	1927	0
268	20230927	141400	101286762	1927	1927	1927	1927	0
269	20230927	141300	101286762	1927	1927	1927	1927	0
270	20230927	141200	101286762	1927	1927	1927	1927	0
271	20230927	141100	101286762	1927	1927	1927	1927	132
272	20230927	141000	101032398	1927	1927	1927	1927	2367
273	20230927	140900	96471189	1927	1928	1928	1927	3091
274	20230927	140800	90514827	1928	1928	1928	1928	0
275	20230927	140700	90514827	1928	1928	1928	1928	0
276	20230927	140600	90514827	1928	1928	1928	1928	0
277	20230927	140500	90514827	1928	1928	1928	1928	30
278	20230927	140400	90456987	1928	1928	1928	1928	140
279	20230927	140300	90187067	1928	1928	1928	1928	8
280	20230927	140200	90171643	1928	1928	1928	1928	0
281	20230927	140100	90171643	1928	1928	1928	1928	0
282	20230927	140000	90171643	1928	1928	1928	1928	0
283	20230927	135900	90171643	1928	1928	1928	1928	18
284	20230927	135800	90136939	1928	1928	1928	1928	4
285	20230927	135700	90129227	1928	1928	1928	1928	0
286	20230927	135600	90129227	1928	1928	1928	1928	0
287	20230927	135500	90129227	1928	1928	1928	1928	1
288	20230927	135400	90127299	1928	1928	1928	1928	3
289	20230927	135300	90121515	1928	1928	1928	1928	25
290	20230927	135200	90073315	1928	1928	1928	1928	5
291	20230927	135100	90063675	1928	1928	1928	1928	25
292	20230927	135000	90015475	1928	1928	1928	1928	0
293	20230927	134900	90015475	1928	1928	1928	1928	0
294	20230927	134800	90015475	1928	1928	1928	1928	0
295	20230927	134700	90015475	1928	1928	1928	1928	10
296	20230927	134600	89996195	1928	1928	1928	1928	0
297	20230927	134500	89996195	1928	1928	1928	1928	600
298	20230927	134400	88839395	1925	1925	1925	1925	0
299	20230927	134300	88839395	1925	1925	1925	1925	0
300	20230927	134200	88839395	1925	1925	1925	1925	0
301	20230927	134100	88839395	1925	1925	1925	1925	0
302	20230927	134000	88839395	1925	1925	1925	1925	0
303	20230927	133900	88839395	1925	1925	1925	1925	0
304	20230927	133800	88839395	1925	1926	1926	1925	151
305	20230927	133700	88548710	1929	1929	1929	1929	0
306	20230927	133600	88548710	1929	1929	1929	1929	5
307	20230927	133500	88539065	1930	1930	1930	1930	0
308	20230927	133400	88539065	1930	1930	1930	1930	0
309	20230927	133300	88539065	1930	1930	1930	1930	0
310	20230927	133200	88539065	1930	1930	1930	1930	0
311	20230927	133100	88539065	1930	1930	1930	1930	0
312	20230927	133000	88539065	1930	1930	1930	1930	400
313	20230927	132900	87767065	1930	1927	1930	1926	563
314	20230927	132800	86682676	1927	1927	1927	1927	0
315	20230927	132700	86682676	1927	1927	1927	1927	0
316	20230927	132600	86682676	1927	1928	1928	1927	1373
317	20230927	132500	84036003	1927	1927	1927	1927	0
318	20230927	132400	84036003	1927	1927	1927	1927	0
319	20230927	132300	84036003	1927	1927	1927	1927	0
320	20230927	132200	84036003	1927	1927	1927	1927	0
321	20230927	132100	84036003	1927	1927	1927	1927	0
322	20230927	132000	84036003	1927	1927	1927	1927	0
323	20230927	131900	84036003	1927	1927	1927	1927	0
324	20230927	131800	84036003	1927	1927	1927	1927	0
325	20230927	131700	84036003	1927	1927	1927	1927	0
326	20230927	131600	84036003	1927	1927	1927	1927	0
327	20230927	131500	84036003	1927	1927	1927	1927	9
328	20230927	131400	84018660	1930	1930	1930	1930	0
329	20230927	131300	84018660	1930	1930	1930	1930	0
330	20230927	131200	84018660	1930	1930	1930	1930	0
331	20230927	131100	84018660	1930	1930	1930	1930	0
332	20230927	131000	84018660	1930	1930	1930	1930	0
333	20230927	130900	84018660	1930	1930	1930	1930	0
334	20230927	130800	84018660	1930	1930	1930	1930	0
335	20230927	130700	84018660	1930	1930	1930	1930	150
336	20230927	130600	83729160	1930	1927	1930	1927	2
337	20230927	130500	83725303	1927	1927	1927	1927	0
338	20230927	130400	83725303	1927	1927	1927	1927	0
339	20230927	130300	83725303	1927	1927	1927	1927	11
340	20230927	130200	83704106	1927	1927	1927	1927	0
341	20230927	130100	83704106	1927	1927	1927	1927	0
342	20230927	130000	83704106	1927	1926	1927	1926	202
343	20230927	125900	83314854	1926	1926	1926	1926	21
344	20230927	125800	83274408	1926	1926	1926	1926	5
345	20230927	125700	83264778	1926	1926	1926	1926	1
346	20230927	125600	83262852	1926	1926	1926	1926	25
347	20230927	125500	83214702	1926	1926	1926	1926	1
348	20230927	125400	83212776	1926	1926	1926	1926	0
349	20230927	125300	83212776	1926	1926	1927	1926	22
350	20230927	125200	83170403	1926	1927	1927	1926	42
351	20230927	125100	83089471	1927	1927	1927	1927	0
352	20230927	125000	83089471	1927	1927	1927	1927	27
353	20230927	124900	83037442	1931	1931	1931	1931	0
354	20230927	124800	83037442	1931	1927	1931	1927	20
355	20230927	124700	82998898	1927	1927	1927	1927	17
356	20230927	124600	82966139	1931	1931	1931	1931	0
357	20230927	124500	82966139	1931	1926	1931	1926	3
358	20230927	124400	82960356	1931	1931	1931	1926	1025
359	20230927	124300	80986196	1926	1926	1926	1926	1
360	20230927	124200	80984270	1932	1932	1932	1932	1
361	20230927	124100	80982338	1926	1926	1926	1926	18
362	20230927	124000	80947670	1932	1926	1932	1926	3
363	20230927	123900	80941886	1932	1932	1932	1932	1
364	20230927	123800	80939954	1926	1930	1930	1926	35
365	20230927	123700	80872504	1930	1930	1930	1930	3
366	20230927	123600	80866714	1926	1926	1926	1926	0
367	20230927	123500	80866714	1926	1932	1932	1926	17
368	20230927	123400	80833892	1932	1932	1932	1932	1
369	20230927	123300	80831960	1926	1932	1932	1926	3
370	20230927	123200	80826176	1926	1926	1926	1926	24
371	20230927	123100	80779952	1932	1926	1932	1926	2
372	20230927	123000	80776094	1932	1932	1932	1932	1
373	20230927	122900	80774162	1926	1926	1926	1926	17
374	20230927	122800	80741420	1926	1926	1926	1926	2
375	20230927	122700	80737568	1926	1926	1926	1926	0
376	20230927	122600	80737568	1926	1926	1926	1926	21
377	20230927	122500	80697122	1932	1932	1932	1932	0
378	20230927	122400	80697122	1932	1932	1932	1932	4
379	20230927	122300	80689394	1926	1926	1926	1926	23
380	20230927	122200	80645096	1931	1931	1931	1931	388
381	20230927	122100	79895868	1931	1927	1931	1927	74
382	20230927	122000	79752978	1926	1926	1926	1926	24
383	20230927	121900	79706754	1926	1926	1926	1926	0
384	20230927	121800	79706754	1926	1926	1926	1926	2
385	20230927	121700	79702902	1926	1926	1926	1926	17
386	20230927	121600	79670160	1925	1931	1931	1925	82
387	20230927	121500	79511830	1926	1926	1926	1926	16
388	20230927	121400	79481014	1925	1925	1925	1925	24
389	20230927	121300	79434814	1925	1925	1925	1925	0
390	20230927	121200	79434814	1925	1925	1925	1925	0
391	20230927	121100	79434814	1925	1931	1931	1925	5
392	20230927	121000	79425181	1925	1925	1925	1925	0
393	20230927	120900	79425181	1925	1925	1925	1925	1
394	20230927	120800	79423256	1926	1926	1926	1926	23
395	20230927	120700	79378958	1926	1926	1926	1926	0
396	20230927	120600	79378958	1926	1926	1926	1926	2
397	20230927	120500	79375106	1925	1925	1925	1925	18
398	20230927	120400	79340456	1925	1926	1926	1925	1611
399	20230927	120300	76237990	1927	1927	1927	1927	328
400	20230927	120200	75605934	1928	1929	1929	1928	3642
401	20230927	120100	68583543	1929	1929	1929	1929	0
402	20230927	120000	68583543	1929	1929	1929	1929	0
403	20230927	115900	68583543	1929	1930	1930	1929	168
404	20230927	115800	68259305	1930	1930	1930	1930	0
405	20230927	115700	68259305	1930	1930	1930	1930	1
406	20230927	115600	68257375	1930	1930	1930	1930	22
407	20230927	115500	68214915	1931	1931	1931	1931	1
408	20230927	115400	68212984	1930	1930	1930	1930	2
409	20230927	115300	68209124	1930	1930	1930	1930	19
410	20230927	115200	68172454	1930	1930	1930	1930	90
411	20230927	115100	67998754	1930	1930	1930	1930	0
412	20230927	115000	67998754	1930	1930	1930	1930	21
413	20230927	114900	67958224	1930	1930	1930	1930	2
414	20230927	114800	67954364	1930	1930	1930	1930	0
415	20230927	114700	67954364	1930	1930	1930	1930	22
416	20230927	114600	67911904	1930	1930	1930	1930	0
417	20230927	114500	67911904	1930	1930	1930	1930	2
418	20230927	114400	67908044	1930	1930	1930	1930	24
419	20230927	114300	67861724	1930	1930	1930	1930	1
420	20230927	114200	67859794	1930	1930	1930	1930	2
421	20230927	114100	67855934	1930	1930	1930	1930	17
422	20230927	114000	67823124	1930	1930	1930	1930	1
423	20230927	113900	67821194	1930	1930	1930	1930	0
424	20230927	113800	67821194	1930	1930	1930	1930	0
425	20230927	113700	67821194	1930	1930	1930	1930	22
426	20230927	113600	67778734	1930	1930	1930	1930	0
427	20230927	113500	67778734	1930	1930	1930	1930	1
428	20230927	113400	67776804	1930	1930	1930	1930	21
429	20230927	113300	67736274	1929	1929	1929	1929	2
430	20230927	113200	67732416	1929	1929	1929	1929	0
431	20230927	113100	67732416	1929	1931	1931	1929	26
432	20230927	113000	67682258	1929	1931	1931	1929	2
433	20230927	112900	67678398	1929	1929	1929	1929	0
434	20230927	112800	67678398	1929	1929	1931	1929	21
435	20230927	112700	67637885	1928	1928	1928	1928	0
436	20230927	112600	67637885	1928	1928	1928	1928	0
437	20230927	112500	67637885	1928	1928	1928	1928	23
438	20230927	112400	67593541	1928	1928	1928	1928	0
439	20230927	112300	67593541	1928	1928	1928	1928	1
440	20230927	112200	67591613	1928	1928	1928	1928	20
441	20230927	112100	67553053	1928	1928	1928	1928	2
442	20230927	112000	67549197	1928	1928	1928	1928	0
443	20230927	111900	67549197	1928	1929	1929	1928	630
444	20230927	111800	66334537	1928	1928	1928	1928	1
445	20230927	111700	66332609	1928	1928	1928	1928	0
446	20230927	111600	66332609	1928	1929	1929	1928	1093
447	20230927	111500	64224231	1930	1931	1931	1930	556
448	20230927	111400	63150670	1931	1931	1931	1931	0
449	20230927	111300	63150670	1931	1931	1931	1931	266
450	20230927	111200	62637024	1931	1931	1931	1931	0
451	20230927	111100	62637024	1931	1931	1931	1931	2
452	20230927	111000	62633162	1931	1931	1931	1931	17
453	20230927	110900	62600335	1931	1931	1931	1931	1
454	20230927	110800	62598404	1930	1930	1930	1930	1743
455	20230927	110700	59234414	1930	1930	1930	1930	25
456	20230927	110600	59186164	1930	1931	1931	1930	21
457	20230927	110500	59145614	1930	1930	1930	1930	0
458	20230927	110400	59145614	1930	1930	1930	1930	18
459	20230927	110300	59110874	1931	1931	1931	1931	1
460	20230927	110200	59108943	1930	1930	1930	1930	0
461	20230927	110100	59108943	1930	1935	1935	1930	3
462	20230927	110000	59103147	1930	1930	1930	1930	0
463	20230927	105900	59103147	1930	1930	1930	1930	2
464	20230927	105800	59099287	1930	1930	1930	1930	19
465	20230927	105700	59062617	1930	1930	1930	1930	0
466	20230927	105600	59062617	1930	1930	1930	1930	1
467	20230927	105500	59060687	1930	1930	1930	1930	24
468	20230927	105400	59014367	1930	1930	1930	1930	2
469	20230927	105300	59010507	1930	1930	1930	1930	0
470	20230927	105200	59010507	1930	1930	1930	1930	19
471	20230927	105100	58973837	1936	1936	1936	1936	20
472	20230927	105000	58935117	1930	1930	1930	1930	0
473	20230927	104900	58935117	1930	1930	1930	1930	23
474	20230927	104800	58890727	1930	1930	1930	1930	0
475	20230927	104700	58890727	1930	1930	1930	1930	2
476	20230927	104600	58886867	1936	1930	1936	1930	30
477	20230927	104500	58828961	1930	1930	1930	1930	5
478	20230927	104400	58819311	1930	1930	1930	1930	1
479	20230927	104300	58817381	1936	1930	1936	1930	25
480	20230927	104200	58769125	1930	1930	1930	1930	2
481	20230927	104100	58765265	1930	1930	1930	1930	1038
482	20230927	104000	56761925	1930	1930	1930	1930	17
483	20230927	103900	56729115	1930	1930	1930	1930	1
484	20230927	103800	56727185	1930	1930	1930	1930	0
485	20230927	103700	56727185	1930	1930	1937	1930	23
486	20230927	103600	56682788	1937	1937	1937	1937	0
487	20230927	103500	56682788	1937	1930	1937	1930	3
488	20230927	103400	56676991	1930	1930	1930	1930	21
489	20230927	103300	56636461	1930	1930	1930	1930	0
490	20230927	103200	56636461	1930	1937	1937	1930	479
491	20230927	103100	55711984	1930	1935	1937	1930	123
492	20230927	103000	55474460	1936	1936	1936	1936	5
493	20230927	102900	55464780	1930	1930	1930	1930	0
494	20230927	102800	55464780	1930	1931	1931	1930	26
495	20230927	102700	55414596	1931	1931	1931	1931	1
496	20230927	102600	55412665	1932	1932	1932	1932	0
497	20230927	102500	55412665	1932	1934	1934	1932	15
498	20230927	102400	55383670	1935	1936	1936	1935	10
499	20230927	102300	55364315	1928	1928	1928	1928	1
500	20230927	102200	55362387	1937	1928	1937	1928	21
501	20230927	102100	55321890	1928	1928	1928	1928	0
502	20230927	102000	55321890	1928	1930	1937	1928	2204
503	20230927	101900	51071295	1929	1929	1929	1929	0
504	20230927	101800	51071295	1929	1929	1929	1929	26
505	20230927	101700	51021141	1929	1929	1929	1929	0
506	20230927	101600	51021141	1929	1929	1929	1929	0
507	20230927	101500	51021141	1929	1929	1937	1929	19
508	20230927	101400	50984482	1930	1929	1930	1929	220
509	20230927	101300	50559902	1929	1928	1929	1928	12
510	20230927	101200	50536756	1928	1928	1928	1928	22
511	20230927	101100	50494340	1928	1928	1928	1928	1
512	20230927	101000	50492412	1937	1928	1937	1928	82
513	20230927	100900	50334307	1928	1928	1928	1928	20
514	20230927	100800	50295747	1937	1928	1937	1928	3
515	20230927	100700	50289954	1928	1928	1928	1928	0
516	20230927	100600	50289954	1928	1928	1937	1928	26
517	20230927	100500	50239817	1937	1937	1937	1937	0
518	20230927	100400	50239817	1937	1937	1937	1937	1
519	20230927	100300	50237880	1929	1931	1931	1929	222
520	20230927	100200	49809442	1931	1930	1931	1930	109
521	20230927	100100	49599071	1930	1930	1930	1930	38
522	20230927	100000	49525731	1930	1930	1930	1930	22
523	20230927	095900	49483271	1931	1931	1931	1931	0
524	20230927	095800	49483271	1931	1931	1931	1931	9
525	20230927	095700	49465892	1932	1930	1937	1930	27
526	20230927	095600	49413675	1930	1938	1938	1930	3
527	20230927	095500	49407877	1930	1930	1930	1930	12
528	20230927	095400	49384717	1930	1931	1931	1930	10
529	20230927	095300	49365412	1932	1932	1932	1932	0
530	20230927	095200	49365412	1932	1937	1938	1932	52
531	20230927	095100	49264861	1926	1926	1926	1926	22
532	20230927	095000	49222489	1926	1925	1926	1925	701
533	20230927	094900	47873063	1926	1929	1938	1926	1695
534	20230927	094800	44607553	1930	1938	1938	1930	121
535	20230927	094700	44373967	1930	1930	1930	1930	0
536	20230927	094600	44373967	1930	1931	1931	1930	81
537	20230927	094500	44217634	1930	1938	1938	1930	148
538	20230927	094400	43930946	1930	1930	1930	1930	2
539	20230927	094300	43927086	1930	1930	1930	1930	0
540	20230927	094200	43927086	1930	1931	1931	1930	26
541	20230927	094100	43876900	1932	1937	1937	1932	30
542	20230927	094000	43818865	1926	1926	1926	1926	3
543	20230927	093900	43813087	1926	1926	1926	1926	18
544	20230927	093800	43778419	1938	1938	1938	1938	1
545	20230927	093700	43776481	1938	1938	1938	1926	20
546	20230927	093600	43737733	1938	1926	1938	1926	30
547	20230927	093500	43679901	1938	1930	1938	1930	4
548	20230927	093400	43672157	1926	1926	1926	1926	2
549	20230927	093300	43668305	1926	1926	1926	1926	16
550	20230927	093200	43637489	1926	1926	1937	1926	617
551	20230927	093100	42448997	1926	1930	1938	1926	8
552	20230927	093000	42433525	1926	1926	1926	1926	22
553	20230927	092900	42391153	1926	1926	1926	1926	3
554	20230927	092800	42385375	1926	1926	1926	1926	37
555	20230927	092700	42314113	1926	1938	1938	1926	121
556	20230927	092600	42079867	1938	1938	1938	1938	0
557	20230927	092500	42079867	1938	1928	1938	1926	461
558	20230927	092400	41191794	1939	1930	1939	1929	253
559	20230927	092300	40703679	1931	1931	1931	1931	486
560	20230927	092200	39765213	1931	1931	1931	1931	2
561	20230927	092100	39761351	1931	1931	1931	1931	21
562	20230927	092000	39720800	1931	1940	1940	1931	4
563	20230927	091900	39713049	1940	1940	1940	1940	20
564	20230927	091800	39674249	1930	1934	1934	1930	1639
565	20230927	091700	36508356	1933	1933	1933	1933	82
566	20230927	091600	36349850	1931	1931	1931	1931	0
567	20230927	091500	36349850	1931	1940	1940	1931	28
568	20230927	091400	36295692	1940	1939	1940	1939	31
569	20230927	091300	36235582	1940	1930	1940	1930	32
570	20230927	091200	36173522	1929	1929	1929	1927	521
571	20230927	091100	35169112	1928	1928	1928	1928	401
572	20230927	091000	34395984	1928	1927	1929	1927	731
573	20230927	090900	32986618	1927	1927	1927	1927	200
574	20230927	090800	32601218	1927	1925	1927	1925	11
575	20230927	090700	32580023	1923	1948	1950	1923	631
576	20230927	090600	31350683	1919	1919	1919	1919	30
577	20230927	090500	31293113	1917	1916	1950	1916	1012
578	20230927	090400	29330412	1914	1914	1914	1914	3715
579	20230927	090300	22219902	1914	1913	1914	1912	2385
580	20230927	090200	17655709	1913	1910	1913	1910	59
581	20230927	090100	17542986	1911	1922	1922	1910	7564
582	20230927	090000	3038026	1924	1924	1924	1924	1574