KissMeData/004140/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	184000	261934080	1930	1930	1930	1930	3964
3	20230926	183900	261934080	1930	1930	1930	1930	0
4	20230926	183800	261934080	1930	1930	1930	1930	0
5	20230926	183700	261934080	1930	1930	1930	1930	0
6	20230926	183600	261934080	1930	1930	1930	1930	0
7	20230926	183500	261934080	1930	1930	1930	1930	0
8	20230926	183400	261934080	1930	1930	1930	1930	0
9	20230926	183300	261934080	1930	1930	1930	1930	0
10	20230926	183200	261934080	1930	1930	1930	1930	0
11	20230926	183100	261934080	1930	1930	1930	1930	0
12	20230926	183000	261934080	1930	1930	1930	1930	0
13	20230926	182900	261934080	1930	1930	1930	1930	0
14	20230926	182800	261934080	1930	1930	1930	1930	0
15	20230926	182700	261934080	1930	1930	1930	1930	0
16	20230926	182600	261934080	1930	1930	1930	1930	0
17	20230926	182500	261934080	1930	1930	1930	1930	0
18	20230926	182400	261934080	1930	1930	1930	1930	0
19	20230926	182300	261934080	1930	1930	1930	1930	0
20	20230926	182200	261934080	1930	1930	1930	1930	0
21	20230926	182100	261934080	1930	1930	1930	1930	0
22	20230926	182000	261934080	1930	1930	1930	1930	0
23	20230926	181900	261934080	1930	1930	1930	1930	0
24	20230926	181800	261934080	1930	1930	1930	1930	0
25	20230926	181700	261934080	1930	1930	1930	1930	0
26	20230926	181600	261934080	1930	1930	1930	1930	0
27	20230926	181500	261934080	1930	1930	1930	1930	0
28	20230926	181400	261934080	1930	1930	1930	1930	0
29	20230926	181300	261934080	1930	1930	1930	1930	0
30	20230926	181200	261934080	1930	1930	1930	1930	0
31	20230926	181100	261934080	1930	1930	1930	1930	0
32	20230926	181000	261934080	1930	1930	1930	1930	3964
33	20230926	180900	261934080	1930	1930	1930	1930	0
34	20230926	180800	261934080	1930	1930	1930	1930	0
35	20230926	180700	261934080	1930	1930	1930	1930	0
36	20230926	180600	261934080	1930	1930	1930	1930	0
37	20230926	180500	261934080	1930	1930	1930	1930	0
38	20230926	180400	261934080	1930	1930	1930	1930	0
39	20230926	180300	261934080	1930	1930	1930	1930	0
40	20230926	180200	261934080	1930	1930	1930	1930	0
41	20230926	180100	261934080	1930	1930	1930	1930	0
42	20230926	180000	261934080	1930	1930	1930	1930	0
43	20230926	175900	261934080	1930	1930	1930	1930	0
44	20230926	175800	261934080	1930	1930	1930	1930	0
45	20230926	175700	261934080	1930	1930	1930	1930	0
46	20230926	175600	261934080	1930	1930	1930	1930	0
47	20230926	175500	261934080	1930	1930	1930	1930	0
48	20230926	175400	261934080	1930	1930	1930	1930	0
49	20230926	175300	261934080	1930	1930	1930	1930	0
50	20230926	175200	261934080	1930	1930	1930	1930	0
51	20230926	175100	261934080	1930	1930	1930	1930	0
52	20230926	175000	261934080	1930	1930	1930	1930	0
53	20230926	174900	261934080	1930	1930	1930	1930	0
54	20230926	174800	261934080	1930	1930	1930	1930	0
55	20230926	174700	261934080	1930	1930	1930	1930	0
56	20230926	174600	261934080	1930	1930	1930	1930	0
57	20230926	174500	261934080	1930	1930	1930	1930	0
58	20230926	174400	261934080	1930	1930	1930	1930	0
59	20230926	174300	261934080	1930	1930	1930	1930	0
60	20230926	174200	261934080	1930	1930	1930	1930	0
61	20230926	174100	261934080	1930	1930	1930	1930	0
62	20230926	174000	261934080	1930	1930	1930	1930	3964
63	20230926	173900	261934080	1930	1930	1930	1930	0
64	20230926	173800	261934080	1930	1930	1930	1930	0
65	20230926	173700	261934080	1930	1930	1930	1930	0
66	20230926	173600	261934080	1930	1930	1930	1930	0
67	20230926	173500	261934080	1930	1930	1930	1930	0
68	20230926	173400	261934080	1930	1930	1930	1930	0
69	20230926	173300	261934080	1930	1930	1930	1930	0
70	20230926	173200	261934080	1930	1930	1930	1930	0
71	20230926	173100	261934080	1930	1930	1930	1930	0
72	20230926	173000	261934080	1930	1930	1930	1930	0
73	20230926	172900	261934080	1930	1930	1930	1930	0
74	20230926	172800	261934080	1930	1930	1930	1930	0
75	20230926	172700	261934080	1930	1930	1930	1930	0
76	20230926	172600	261934080	1930	1930	1930	1930	0
77	20230926	172500	261934080	1930	1930	1930	1930	0
78	20230926	172400	261934080	1930	1930	1930	1930	0
79	20230926	172300	261934080	1930	1930	1930	1930	0
80	20230926	172200	261934080	1930	1930	1930	1930	0
81	20230926	172100	261934080	1930	1930	1930	1930	0
82	20230926	172000	261934080	1930	1930	1930	1930	0
83	20230926	171900	261934080	1930	1930	1930	1930	0
84	20230926	171800	261934080	1930	1930	1930	1930	0
85	20230926	171700	261934080	1930	1930	1930	1930	0
86	20230926	171600	261934080	1930	1930	1930	1930	0
87	20230926	171500	261934080	1930	1930	1930	1930	0
88	20230926	171400	261934080	1930	1930	1930	1930	0
89	20230926	171300	261934080	1930	1930	1930	1930	0
90	20230926	171200	261934080	1930	1930	1930	1930	0
91	20230926	171100	261934080	1930	1930	1930	1930	0
92	20230926	171000	261934080	1930	1930	1930	1930	3964
93	20230926	170900	261934080	1930	1930	1930	1930	0
94	20230926	170800	261934080	1930	1930	1930	1930	0
95	20230926	170700	261934080	1930	1930	1930	1930	0
96	20230926	170600	261934080	1930	1930	1930	1930	0
97	20230926	170500	261934080	1930	1930	1930	1930	0
98	20230926	170400	261934080	1930	1930	1930	1930	0
99	20230926	170300	261934080	1930	1930	1930	1930	0
100	20230926	170200	261934080	1930	1930	1930	1930	0
101	20230926	170100	261934080	1930	1930	1930	1930	0
102	20230926	170000	261934080	1930	1930	1930	1930	0
103	20230926	165900	261934080	1930	1930	1930	1930	0
104	20230926	165800	261934080	1930	1930	1930	1930	0
105	20230926	165700	261934080	1930	1930	1930	1930	0
106	20230926	165600	261934080	1930	1930	1930	1930	0
107	20230926	165500	261934080	1930	1930	1930	1930	0
108	20230926	165400	261934080	1930	1930	1930	1930	0
109	20230926	165300	261934080	1930	1930	1930	1930	0
110	20230926	165200	261934080	1930	1930	1930	1930	0
111	20230926	165100	261934080	1930	1930	1930	1930	0
112	20230926	165000	261934080	1930	1930	1930	1930	0
113	20230926	164900	261934080	1930	1930	1930	1930	0
114	20230926	164800	261934080	1930	1930	1930	1930	0
115	20230926	164700	261934080	1930	1930	1930	1930	0
116	20230926	164600	261934080	1930	1930	1930	1930	0
117	20230926	164500	261934080	1930	1930	1930	1930	0
118	20230926	164400	261934080	1930	1930	1930	1930	0
119	20230926	164300	261934080	1930	1930	1930	1930	0
120	20230926	164200	261934080	1930	1930	1930	1930	0
121	20230926	164100	261934080	1930	1930	1930	1930	0
122	20230926	164000	261934080	1930	1930	1930	1930	3964
123	20230926	163900	261934080	1930	1930	1930	1930	0
124	20230926	163800	261934080	1930	1930	1930	1930	0
125	20230926	163700	261934080	1930	1930	1930	1930	0
126	20230926	163600	261934080	1930	1930	1930	1930	0
127	20230926	163500	261934080	1930	1930	1930	1930	0
128	20230926	163400	261934080	1930	1930	1930	1930	0
129	20230926	163300	261934080	1930	1930	1930	1930	0
130	20230926	163200	261934080	1930	1930	1930	1930	0
131	20230926	163100	261934080	1930	1930	1930	1930	0
132	20230926	163000	261934080	1930	1930	1930	1930	0
133	20230926	162900	261934080	1930	1930	1930	1930	0
134	20230926	162800	261934080	1930	1930	1930	1930	0
135	20230926	162700	261934080	1930	1930	1930	1930	0
136	20230926	162600	261934080	1930	1930	1930	1930	0
137	20230926	162500	261934080	1930	1930	1930	1930	0
138	20230926	162400	261934080	1930	1930	1930	1930	0
139	20230926	162300	261934080	1930	1930	1930	1930	0
140	20230926	162200	261934080	1930	1930	1930	1930	0
141	20230926	162100	261934080	1930	1930	1930	1930	0
142	20230926	162000	261934080	1930	1930	1930	1930	0
143	20230926	161900	261934080	1930	1930	1930	1930	0
144	20230926	161800	261934080	1930	1930	1930	1930	0
145	20230926	161700	261934080	1930	1930	1930	1930	0
146	20230926	161600	261934080	1930	1930	1930	1930	0
147	20230926	161500	261934080	1930	1930	1930	1930	0
148	20230926	161400	261934080	1930	1930	1930	1930	0
149	20230926	161300	261934080	1930	1930	1930	1930	0
150	20230926	161200	261934080	1930	1930	1930	1930	0
151	20230926	161100	261934080	1930	1930	1930	1930	0
152	20230926	161000	261934080	1930	1930	1930	1930	3964
153	20230926	160900	261934080	1930	1930	1930	1930	0
154	20230926	160800	261934080	1930	1930	1930	1930	0
155	20230926	160700	261934080	1930	1930	1930	1930	0
156	20230926	160600	261934080	1930	1930	1930	1930	0
157	20230926	160500	261934080	1930	1930	1930	1930	0
158	20230926	160400	261934080	1930	1930	1930	1930	0
159	20230926	160300	261934080	1930	1930	1930	1930	0
160	20230926	160200	261934080	1930	1930	1930	1930	0
161	20230926	160100	261934080	1930	1930	1930	1930	0
162	20230926	160000	261934080	1930	1930	1930	1930	0
163	20230926	155900	261934080	1930	1930	1930	1930	0
164	20230926	155800	261934080	1930	1930	1930	1930	0
165	20230926	155700	261934080	1930	1930	1930	1930	0
166	20230926	155600	261934080	1930	1930	1930	1930	0
167	20230926	155500	261934080	1930	1930	1930	1930	0
168	20230926	155400	261934080	1930	1930	1930	1930	0
169	20230926	155300	261934080	1930	1930	1930	1930	0
170	20230926	155200	261934080	1930	1930	1930	1930	0
171	20230926	155100	261934080	1930	1930	1930	1930	0
172	20230926	155000	261934080	1930	1930	1930	1930	0
173	20230926	154900	261934080	1930	1930	1930	1930	0
174	20230926	154800	261934080	1930	1930	1930	1930	0
175	20230926	154700	261934080	1930	1930	1930	1930	0
176	20230926	154600	261934080	1930	1930	1930	1930	0
177	20230926	154500	261934080	1930	1930	1930	1930	0
178	20230926	154400	261934080	1930	1930	1930	1930	0
179	20230926	154300	261934080	1930	1930	1930	1930	0
180	20230926	154200	261934080	1930	1930	1930	1930	0
181	20230926	154100	261934080	1930	1930	1930	1930	0
182	20230926	154000	261934080	1930	1930	1930	1930	3964
183	20230926	153900	261934080	1930	1930	1930	1930	0
184	20230926	153800	261934080	1930	1930	1930	1930	0
185	20230926	153700	261934080	1930	1930	1930	1930	0
186	20230926	153600	261934080	1930	1930	1930	1930	0
187	20230926	153500	261934080	1930	1930	1930	1930	0
188	20230926	153400	261934080	1930	1930	1930	1930	0
189	20230926	153300	261934080	1930	1930	1930	1930	0
190	20230926	153200	261934080	1930	1930	1930	1930	0
191	20230926	153100	261934080	1930	1930	1930	1930	0
192	20230926	153000	261934080	1930	1930	1930	1930	3964
193	20230926	152900	254283560	1940	1940	1940	1940	0
194	20230926	152800	254283560	1940	1940	1940	1940	0
195	20230926	152700	254283560	1940	1940	1940	1940	0
196	20230926	152600	254283560	1940	1940	1940	1940	0
197	20230926	152500	254283560	1940	1940	1940	1940	0
198	20230926	152400	254283560	1940	1940	1940	1940	0
199	20230926	152300	254283560	1940	1940	1940	1940	0
200	20230926	152200	254283560	1940	1940	1940	1940	0
201	20230926	152100	254283560	1940	1940	1940	1940	0
202	20230926	152000	254283560	1940	1940	1940	1940	0
203	20230926	151900	254283560	1940	1931	1940	1930	1386
204	20230926	151800	251607877	1940	1940	1940	1940	0
205	20230926	151700	251607877	1940	1940	1940	1940	2
206	20230926	151600	251603997	1942	1942	1942	1942	0
207	20230926	151500	251603997	1942	1942	1942	1942	0
208	20230926	151400	251603997	1942	1942	1942	1942	20
209	20230926	151300	251565157	1943	1931	1943	1930	1815
210	20230926	151200	248062094	1943	1931	1943	1930	985
211	20230926	151100	246160858	1931	1931	1931	1931	0
212	20230926	151000	246160858	1931	1935	1935	1931	1000
213	20230926	150900	244229648	1943	1943	1943	1943	500
214	20230926	150800	243258148	1943	1943	1943	1943	0
215	20230926	150700	243258148	1943	1943	1943	1943	50
216	20230926	150600	243160998	1933	1932	1933	1932	2145
217	20230926	150500	239015033	1933	1936	1936	1933	2846
218	20230926	150400	233509791	1936	1936	1936	1936	105
219	20230926	150300	233306511	1934	1934	1934	1934	5
220	20230926	150200	233296841	1934	1934	1934	1934	2
221	20230926	150100	233292973	1933	1934	1934	1933	2170
222	20230926	150000	229098041	1934	1935	1935	1934	22
223	20230926	145900	229055485	1935	1934	1935	1934	17
224	20230926	145800	229022605	1935	1935	1936	1935	1618
225	20230926	145700	225891515	1935	1935	1935	1935	16
226	20230926	145600	225860555	1935	1935	1935	1935	21
227	20230926	145500	225819920	1935	1935	1935	1935	20
228	20230926	145400	225781220	1935	1935	1935	1935	516
229	20230926	145300	224782760	1935	1935	1935	1934	49
230	20230926	145200	224687952	1935	1933	1935	1933	17
231	20230926	145100	224655079	1934	1938	1938	1934	557
232	20230926	145000	223577615	1944	1937	1944	1937	26
233	20230926	144900	223527173	1945	1939	1945	1939	600
234	20230926	144800	222360237	1945	1939	1945	1939	2031
235	20230926	144700	218412050	1943	1937	1943	1937	105
236	20230926	144600	218208105	1937	1939	1941	1937	16
237	20230926	144500	218177083	1937	1939	1943	1937	15
238	20230926	144400	218147998	1941	1937	1941	1937	98
239	20230926	144300	217958122	1937	1937	1937	1937	37
240	20230926	144200	217886453	1937	1937	1939	1937	25
241	20230926	144100	217838008	1937	1939	1939	1937	25
242	20230926	144000	217789553	1939	1935	1939	1935	25
243	20230926	143900	217741148	1935	1935	1935	1935	21
244	20230926	143800	217700513	1935	1934	1935	1934	20
245	20230926	143700	217661823	1935	1934	1935	1934	11
246	20230926	143600	217640544	1939	1934	1939	1934	28
247	20230926	143500	217586353	1934	1934	1934	1934	21
248	20230926	143400	217545739	1935	1935	1935	1935	11
249	20230926	143300	217524454	1935	1937	1937	1935	24
250	20230926	143200	217478008	1939	1934	1939	1934	30
251	20230926	143100	217419932	1935	1935	1935	1935	17
252	20230926	143000	217387037	1935	1936	1936	1935	3065
253	20230926	142900	211455384	1937	1936	1941	1936	63
254	20230926	142800	211333327	1936	1940	1940	1936	10
255	20230926	142700	211313957	1944	1938	1944	1938	50
256	20230926	142600	211216914	1940	1936	1940	1936	3015
257	20230926	142500	205367881	1936	1937	1937	1936	208
258	20230926	142400	204965154	1937	1937	1937	1937	21
259	20230926	142300	204924477	1937	1938	1938	1937	16
260	20230926	142200	204893479	1938	1938	1938	1938	20
261	20230926	142100	204854719	1938	1938	1938	1938	16
262	20230926	142000	204823711	1938	1938	1938	1938	21
263	20230926	141900	204783013	1938	1938	1938	1938	21
264	20230926	141800	204742315	1938	1938	1940	1938	25
265	20230926	141700	204693855	1938	1938	1938	1937	287
266	20230926	141600	204137920	1938	1938	1938	1938	20
267	20230926	141500	204099160	1938	1938	1938	1938	21
268	20230926	141400	204058462	1938	1938	1938	1938	15
269	20230926	141300	204029392	1938	1938	1938	1938	21
270	20230926	141200	203988694	1938	1936	1938	1936	89
271	20230926	141100	203816233	1936	1938	1938	1936	15
272	20230926	141000	203787180	1938	1936	1938	1936	26
273	20230926	140900	203736824	1937	1938	1938	1935	4675
274	20230926	140800	194682019	1938	1938	1940	1937	28
275	20230926	140700	194627760	1937	1937	1937	1937	15
276	20230926	140600	194598705	1937	1938	1938	1937	11
277	20230926	140500	194577393	1940	1939	1945	1939	31
278	20230926	140400	194517186	1937	1937	1937	1937	11
279	20230926	140300	194495879	1937	1938	1938	1937	141
280	20230926	140200	194222752	1938	1939	1939	1938	591
281	20230926	140100	193076919	1938	1938	1938	1938	0
282	20230926	140000	193076919	1938	1938	1938	1938	0
283	20230926	135900	193076919	1938	1939	1939	1938	844
284	20230926	135800	191440722	1939	1939	1939	1939	0
285	20230926	135700	191440722	1939	1942	1942	1939	2482
286	20230926	135600	186625690	1941	1941	1941	1941	0
287	20230926	135500	186625690	1941	1941	1941	1941	0
288	20230926	135400	186625690	1941	1941	1941	1941	0
289	20230926	135300	186625690	1941	1941	1941	1941	0
290	20230926	135200	186625690	1941	1941	1941	1941	0
291	20230926	135100	186625690	1941	1942	1943	1941	3933
292	20230926	135000	178988638	1942	1942	1942	1942	3
293	20230926	134900	178982812	1943	1943	1943	1943	0
294	20230926	134800	178982812	1943	1943	1943	1943	32
295	20230926	134700	178920636	1943	1943	1943	1943	18
296	20230926	134600	178885662	1942	1942	1942	1942	0
297	20230926	134500	178885662	1942	1942	1942	1942	0
298	20230926	134400	178885662	1942	1942	1942	1942	0
299	20230926	134300	178885662	1942	1942	1942	1942	0
300	20230926	134200	178885662	1942	1942	1942	1942	0
301	20230926	134100	178885662	1942	1942	1942	1942	1000
302	20230926	134000	176943662	1942	1942	1942	1942	0
303	20230926	133900	176943662	1942	1942	1942	1942	0
304	20230926	133800	176943662	1942	1942	1942	1942	0
305	20230926	133700	176943662	1942	1942	1942	1942	20
306	20230926	133600	176904822	1942	1943	1943	1942	200
307	20230926	133500	176516323	1943	1943	1943	1943	301
308	20230926	133400	175931480	1942	1942	1942	1942	0
309	20230926	133300	175931480	1942	1942	1942	1942	0
310	20230926	133200	175931480	1942	1942	1942	1942	0
311	20230926	133100	175931480	1942	1942	1942	1942	0
312	20230926	133000	175931480	1942	1942	1942	1942	0
313	20230926	132900	175931480	1942	1942	1942	1942	0
314	20230926	132800	175931480	1942	1942	1942	1942	0
315	20230926	132700	175931480	1942	1942	1942	1942	0
316	20230926	132600	175931480	1942	1942	1942	1942	0
317	20230926	132500	175931480	1942	1942	1942	1942	0
318	20230926	132400	175931480	1942	1942	1942	1942	1
319	20230926	132300	175929538	1943	1943	1943	1943	5
320	20230926	132200	175919823	1943	1943	1943	1943	0
321	20230926	132100	175919823	1943	1943	1943	1943	50
322	20230926	132000	175822673	1949	1949	1949	1949	0
323	20230926	131900	175822673	1949	1949	1949	1949	0
324	20230926	131800	175822673	1949	1949	1949	1949	10
325	20230926	131700	175803183	1949	1949	1949	1949	0
326	20230926	131600	175803183	1949	1943	1949	1943	25
327	20230926	131500	175754482	1943	1943	1943	1943	317
328	20230926	131400	175138551	1942	1942	1942	1942	652
329	20230926	131300	173872367	1942	1942	1942	1942	700
330	20230926	131200	172512967	1942	1945	1945	1942	500
331	20230926	131100	171541068	1950	1950	1950	1950	0
332	20230926	131000	171541068	1950	1950	1950	1950	0
333	20230926	130900	171541068	1950	1950	1950	1950	0
334	20230926	130800	171541068	1950	1950	1950	1950	0
335	20230926	130700	171541068	1950	1950	1950	1950	0
336	20230926	130600	171541068	1950	1950	1950	1950	0
337	20230926	130500	171541068	1950	1950	1950	1950	0
338	20230926	130400	171541068	1950	1950	1950	1950	118
339	20230926	130300	171310968	1950	1949	1950	1949	102
340	20230926	130200	171112101	1950	1950	1950	1950	0
341	20230926	130100	171112101	1950	1950	1950	1950	0
342	20230926	130000	171112101	1950	1950	1950	1950	0
343	20230926	125900	171112101	1950	1950	1950	1950	0
344	20230926	125800	171112101	1950	1950	1950	1950	0
345	20230926	125700	171112101	1950	1950	1950	1950	0
346	20230926	125600	171112101	1950	1950	1950	1950	0
347	20230926	125500	171112101	1950	1950	1950	1950	0
348	20230926	125400	171112101	1950	1950	1950	1950	0
349	20230926	125300	171112101	1950	1950	1950	1950	0
350	20230926	125200	171112101	1950	1950	1950	1950	20
351	20230926	125100	171073101	1950	1950	1950	1950	0
352	20230926	125000	171073101	1950	1950	1950	1950	0
353	20230926	124900	171073101	1950	1950	1950	1950	0
354	20230926	124800	171073101	1950	1950	1950	1950	0
355	20230926	124700	171073101	1950	1950	1950	1950	1
356	20230926	124600	171071151	1942	1948	1948	1942	1890
357	20230926	124500	167398565	1950	1950	1950	1950	0
358	20230926	124400	167398565	1950	1950	1950	1950	0
359	20230926	124300	167398565	1950	1950	1950	1950	0
360	20230926	124200	167398565	1950	1950	1950	1950	0
361	20230926	124100	167398565	1950	1950	1950	1950	0
362	20230926	124000	167398565	1950	1950	1950	1950	0
363	20230926	123900	167398565	1950	1950	1950	1950	0
364	20230926	123800	167398565	1950	1950	1950	1950	51
365	20230926	123700	167299115	1950	1950	1950	1950	5
366	20230926	123600	167289365	1950	1950	1950	1950	10
367	20230926	123500	167269865	1950	1950	1950	1950	5
368	20230926	123400	167260115	1950	1950	1950	1950	0
369	20230926	123300	167260115	1950	1950	1950	1950	0
370	20230926	123200	167260115	1950	1950	1950	1950	0
371	20230926	123100	167260115	1950	1950	1950	1950	0
372	20230926	123000	167260115	1950	1950	1950	1950	0
373	20230926	122900	167260115	1950	1950	1950	1950	0
374	20230926	122800	167260115	1950	1950	1950	1950	0
375	20230926	122700	167260115	1950	1950	1950	1950	0
376	20230926	122600	167260115	1950	1950	1950	1950	0
377	20230926	122500	167260115	1950	1950	1950	1950	0
378	20230926	122400	167260115	1950	1950	1950	1950	0
379	20230926	122300	167260115	1950	1950	1950	1950	1
380	20230926	122200	167258165	1950	1950	1950	1950	4
381	20230926	122100	167250365	1950	1950	1950	1950	0
382	20230926	122000	167250365	1950	1950	1950	1950	0
383	20230926	121900	167250365	1950	1950	1950	1950	16
384	20230926	121800	167219165	1950	1950	1950	1950	0
385	20230926	121700	167219165	1950	1950	1950	1950	0
386	20230926	121600	167219165	1950	1950	1950	1950	0
387	20230926	121500	167219165	1950	1950	1950	1950	0
388	20230926	121400	167219165	1950	1950	1950	1950	0
389	20230926	121300	167219165	1950	1950	1950	1950	0
390	20230926	121200	167219165	1950	1950	1950	1950	1
391	20230926	121100	167217215	1950	1943	1950	1942	22
392	20230926	121000	167174466	1943	1943	1943	1943	0
393	20230926	120900	167174466	1943	1943	1943	1943	0
394	20230926	120800	167174466	1943	1943	1943	1943	87
395	20230926	120700	167005425	1943	1943	1943	1943	0
396	20230926	120600	167005425	1943	1943	1943	1943	0
397	20230926	120500	167005425	1943	1943	1943	1943	1
398	20230926	120400	167003482	1943	1943	1943	1943	0
399	20230926	120300	167003482	1943	1943	1943	1943	46
400	20230926	120200	166914104	1943	1943	1943	1943	151
401	20230926	120100	166620711	1941	1941	1941	1941	0
402	20230926	120000	166620711	1941	1941	1941	1941	0
403	20230926	115900	166620711	1941	1941	1941	1941	0
404	20230926	115800	166620711	1941	1941	1941	1941	105
405	20230926	115700	166416906	1941	1943	1943	1941	1653
406	20230926	115600	163207045	1949	1949	1949	1949	0
407	20230926	115500	163207045	1949	1949	1949	1949	0
408	20230926	115400	163207045	1949	1949	1949	1949	100
409	20230926	115300	163012145	1950	1950	1950	1950	1
410	20230926	115200	163010195	1951	1951	1951	1951	0
411	20230926	115100	163010195	1951	1951	1951	1951	0
412	20230926	115000	163010195	1951	1951	1951	1951	0
413	20230926	114900	163010195	1951	1951	1951	1951	0
414	20230926	114800	163010195	1951	1951	1951	1951	12
415	20230926	114700	162986783	1951	1951	1951	1951	0
416	20230926	114600	162986783	1951	1951	1951	1951	1
417	20230926	114500	162984832	1942	1942	1942	1942	10
418	20230926	114400	162965412	1942	1942	1942	1942	0
419	20230926	114300	162965412	1942	1942	1942	1942	0
420	20230926	114200	162965412	1942	1942	1942	1942	0
421	20230926	114100	162965412	1942	1942	1942	1942	0
422	20230926	114000	162965412	1942	1942	1942	1942	21
423	20230926	113900	162924630	1951	1942	1951	1942	4
424	20230926	113800	162916853	1951	1951	1951	1951	0
425	20230926	113700	162916853	1951	1951	1951	1951	0
426	20230926	113600	162916853	1951	1951	1951	1951	0
427	20230926	113500	162916853	1951	1951	1951	1951	1
428	20230926	113400	162914902	1941	1944	1944	1941	3442
429	20230926	113300	156227874	1951	1951	1951	1951	0
430	20230926	113200	156227874	1951	1951	1951	1951	0
431	20230926	113100	156227874	1951	1951	1951	1951	0
432	20230926	113000	156227874	1951	1951	1951	1951	0
433	20230926	112900	156227874	1951	1951	1951	1951	0
434	20230926	112800	156227874	1951	1951	1951	1951	1
435	20230926	112700	156225923	1944	1944	1944	1944	0
436	20230926	112600	156225923	1944	1944	1944	1944	0
437	20230926	112500	156225923	1944	1944	1944	1944	1
438	20230926	112400	156223979	1943	1943	1943	1943	0
439	20230926	112300	156223979	1943	1944	1944	1943	566
440	20230926	112200	155124183	1950	1950	1950	1950	100
441	20230926	112100	154929183	1954	1954	1954	1954	1
442	20230926	112000	154927229	1954	1954	1954	1954	0
443	20230926	111900	154927229	1954	1954	1954	1954	0
444	20230926	111800	154927229	1954	1954	1954	1954	17
445	20230926	111700	154894011	1944	1944	1944	1944	564
446	20230926	111600	153797595	1944	1944	1944	1944	270
447	20230926	111500	153272715	1945	1945	1945	1945	0
448	20230926	111400	153272715	1945	1945	1945	1945	506
449	20230926	111300	152288545	1945	1945	1945	1945	0
450	20230926	111200	152288545	1945	1954	1954	1945	840
451	20230926	111100	150654736	1945	1946	1946	1945	4196
452	20230926	111000	142492983	1946	1946	1946	1946	0
453	20230926	110900	142492983	1946	1948	1948	1946	1000
454	20230926	110800	140546808	1955	1955	1955	1955	0
455	20230926	110700	140546808	1955	1955	1955	1955	10
456	20230926	110600	140527258	1955	1954	1955	1954	12
457	20230926	110500	140503802	1948	1948	1948	1948	0
458	20230926	110400	140503802	1948	1948	1948	1948	0
459	20230926	110300	140503802	1948	1948	1948	1948	100
460	20230926	110200	140309002	1947	1947	1947	1947	0
461	20230926	110100	140309002	1947	1947	1947	1947	5
462	20230926	110000	140299267	1947	1947	1947	1947	0
463	20230926	105900	140299267	1947	1947	1947	1947	1
464	20230926	105800	140297320	1954	1954	1954	1954	0
465	20230926	105700	140297320	1954	1946	1954	1946	613
466	20230926	105600	139100757	1952	1950	1952	1950	14
467	20230926	105500	139073450	1950	1950	1950	1950	0
468	20230926	105400	139073450	1950	1950	1950	1950	300
469	20230926	105300	138488450	1950	1950	1950	1950	6
470	20230926	105200	138476750	1950	1950	1950	1950	1
471	20230926	105100	138474800	1946	1946	1946	1946	750
472	20230926	105000	137015300	1947	1947	1947	1947	1
473	20230926	104900	137013353	1947	1947	1947	1947	0
474	20230926	104800	137013353	1947	1947	1947	1947	0
475	20230926	104700	137013353	1947	1947	1947	1947	0
476	20230926	104600	137013353	1947	1947	1947	1947	550
477	20230926	104500	135942503	1948	1948	1948	1948	0
478	20230926	104400	135942503	1948	1948	1948	1948	0
479	20230926	104300	135942503	1948	1948	1948	1948	4
480	20230926	104200	135934711	1948	1948	1948	1948	0
481	20230926	104100	135934711	1948	1948	1948	1948	18
482	20230926	104000	135899647	1947	1947	1947	1947	0
483	20230926	103900	135899647	1947	1947	1947	1947	713
484	20230926	103800	134511436	1947	1947	1947	1947	94
485	20230926	103700	134328418	1946	1946	1946	1946	2581
486	20230926	103600	129305792	1947	1947	1947	1947	219
487	20230926	103500	128879399	1947	1947	1947	1947	1394
488	20230926	103400	126165281	1948	1948	1948	1948	113
489	20230926	103300	125945157	1948	1948	1948	1948	161
490	20230926	103200	125631529	1948	1948	1948	1948	1000
491	20230926	103100	123683529	1948	1949	1949	1948	106
492	20230926	103000	123476961	1950	1950	1950	1950	0
493	20230926	102900	123476961	1950	1950	1950	1950	0
494	20230926	102800	123476961	1950	1950	1950	1950	20
495	20230926	102700	123437961	1951	1951	1951	1951	9
496	20230926	102600	123420402	1951	1951	1951	1951	0
497	20230926	102500	123420402	1951	1951	1951	1951	91
498	20230926	102400	123242861	1948	1948	1948	1948	0
499	20230926	102300	123242861	1948	1953	1954	1948	210
500	20230926	102200	122833730	1947	1947	1947	1947	1
501	20230926	102100	122831783	1954	1948	1954	1948	200
502	20230926	102000	122441583	1954	1954	1954	1954	514
503	20230926	101900	121437227	1954	1954	1954	1954	1
504	20230926	101800	121435273	1947	1948	1948	1947	1869
505	20230926	101700	117796230	1948	1948	1948	1948	350
506	20230926	101600	117114430	1948	1952	1952	1948	1522
507	20230926	101500	114149533	1954	1954	1954	1954	0
508	20230926	101400	114149533	1954	1954	1954	1954	2
509	20230926	101300	114145625	1954	1954	1954	1954	1
510	20230926	101200	114143671	1955	1955	1955	1955	0
511	20230926	101100	114143671	1955	1955	1955	1955	0
512	20230926	101000	114143671	1955	1955	1955	1955	71
513	20230926	100900	114004866	1955	1955	1955	1955	50
514	20230926	100800	113907116	1957	1957	1957	1957	0
515	20230926	100700	113907116	1957	1957	1957	1957	0
516	20230926	100600	113907116	1957	1957	1957	1957	0
517	20230926	100500	113907116	1957	1948	1957	1947	530
518	20230926	100400	112874606	1957	1957	1957	1957	0
519	20230926	100300	112874606	1957	1957	1957	1957	30
520	20230926	100200	112815896	1948	1948	1948	1948	100
521	20230926	100100	112621096	1957	1957	1957	1957	0
522	20230926	100000	112621096	1957	1957	1957	1957	130
523	20230926	095900	112366686	1956	1952	1956	1946	750
524	20230926	095800	110903731	1952	1957	1957	1952	30
525	20230926	095700	110845096	1947	1948	1948	1947	1515
526	20230926	095600	107895091	1958	1948	1958	1948	101
527	20230926	095500	107698333	1958	1958	1958	1958	300
528	20230926	095400	107110933	1958	1958	1958	1958	1
529	20230926	095300	107108975	1948	1948	1948	1948	481
530	20230926	095200	106171987	1960	1960	1960	1960	100
531	20230926	095100	105975987	1960	1948	1960	1947	780
532	20230926	095000	104448165	1962	1948	1962	1948	2
533	20230926	094900	104444255	1963	1962	1963	1962	123
534	20230926	094800	104202906	1962	1958	1962	1947	1681
535	20230926	094700	100927166	1959	1959	1959	1959	1100
536	20230926	094600	98772266	1959	1949	1959	1947	2615
537	20230926	094500	93679540	1967	1967	1967	1967	0
538	20230926	094400	93679540	1967	1958	1967	1958	170
539	20230926	094300	93345330	1958	1958	1958	1958	200
540	20230926	094200	92953730	1947	1949	1949	1947	1445
541	20230926	094100	90140065	1947	1948	1948	1947	59
542	20230926	094000	90025181	1947	1948	1948	1947	1188
543	20230926	093900	87712045	1947	1950	1950	1947	500
544	20230926	093800	86738239	1951	1951	1951	1951	0
545	20230926	093700	86738239	1951	1951	1951	1951	8
546	20230926	093600	86722631	1946	1951	1958	1946	2802
547	20230926	093500	81264502	1946	1958	1958	1946	2488
548	20230926	093400	76421128	1951	1976	1976	1948	210
549	20230926	093300	76011618	1977	1955	1977	1955	4502
550	20230926	093200	67157523	1955	1947	1955	1947	2035
551	20230926	093100	63192970	1948	1955	1955	1948	808
552	20230926	093000	61618437	1955	1955	1955	1955	0
553	20230926	092900	61618437	1955	1955	1955	1955	10
554	20230926	092800	61598887	1954	1954	1954	1954	0
555	20230926	092700	61598887	1954	1955	1955	1954	10
556	20230926	092600	61579342	1956	1955	1961	1955	95
557	20230926	092500	61393502	1947	1949	1949	1947	2070
558	20230926	092400	57361625	1950	1955	1955	1950	4012
559	20230926	092300	49536940	1956	1958	1958	1956	33
560	20230926	092200	49472341	1962	1961	1962	1953	540
561	20230926	092100	48417346	1953	1953	1953	1953	510
562	20230926	092000	47421316	1952	1955	1955	1952	48
563	20230926	091900	47327611	1951	1957	1957	1951	2448
564	20230926	091800	42541839	1957	1957	1957	1957	3245
565	20230926	091700	36191374	1960	1958	1960	1958	42
566	20230926	091600	36109118	1963	1958	1966	1958	1424
567	20230926	091500	33320268	1959	1960	1960	1959	1911
568	20230926	091400	29574824	1960	1960	1961	1960	1642
569	20230926	091300	26356485	1960	1965	1965	1959	539
570	20230926	091200	25299875	1965	1965	1965	1965	1
571	20230926	091100	25297910	1969	1969	1969	1965	73
572	20230926	091000	25154391	1969	1969	1969	1969	4
573	20230926	090900	25146515	1969	1969	1969	1969	2
574	20230926	090800	25142577	1969	1969	1969	1969	2
575	20230926	090700	25138639	1969	1969	1969	1969	1
576	20230926	090600	25136670	1970	1970	1970	1970	4
577	20230926	090500	25128790	1970	1964	1970	1964	527
578	20230926	090400	24090677	1970	1970	1970	1970	44
579	20230926	090300	24003997	1974	1964	1974	1955	2978
580	20230926	090200	18173537	1975	1975	1975	1975	1
581	20230926	090100	18171562	1975	1962	1975	1962	1044
582	20230926	090000	16123200	1960	1955	1962	1955	8241