KissMeData/065530/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	193100	290139613	1973	1973	1973	1973	2552
3	20230927	193000	290139613	1973	1973	1973	1973	0
4	20230927	192900	290139613	1973	1973	1973	1973	0
5	20230927	192800	290139613	1973	1973	1973	1973	0
6	20230927	192700	290139613	1973	1973	1973	1973	0
7	20230927	192600	290139613	1973	1973	1973	1973	0
8	20230927	192500	290139613	1973	1973	1973	1973	0
9	20230927	192400	290139613	1973	1973	1973	1973	0
10	20230927	192300	290139613	1973	1973	1973	1973	0
11	20230927	192200	290139613	1973	1973	1973	1973	0
12	20230927	192100	290139613	1973	1973	1973	1973	0
13	20230927	192000	290139613	1973	1973	1973	1973	0
14	20230927	191900	290139613	1973	1973	1973	1973	0
15	20230927	191800	290139613	1973	1973	1973	1973	0
16	20230927	191700	290139613	1973	1973	1973	1973	0
17	20230927	191600	290139613	1973	1973	1973	1973	0
18	20230927	191500	290139613	1973	1973	1973	1973	0
19	20230927	191400	290139613	1973	1973	1973	1973	0
20	20230927	191300	290139613	1973	1973	1973	1973	0
21	20230927	191200	290139613	1973	1973	1973	1973	0
22	20230927	191100	290139613	1973	1973	1973	1973	0
23	20230927	191000	290139613	1973	1973	1973	1973	0
24	20230927	190900	290139613	1973	1973	1973	1973	0
25	20230927	190800	290139613	1973	1973	1973	1973	0
26	20230927	190700	290139613	1973	1973	1973	1973	0
27	20230927	190600	290139613	1973	1973	1973	1973	0
28	20230927	190500	290139613	1973	1973	1973	1973	0
29	20230927	190400	290139613	1973	1973	1973	1973	0
30	20230927	190300	290139613	1973	1973	1973	1973	0
31	20230927	190200	290139613	1973	1973	1973	1973	0
32	20230927	190100	290139613	1973	1973	1973	1973	2552
33	20230927	190000	290139613	1973	1973	1973	1973	0
34	20230927	185900	290139613	1973	1973	1973	1973	0
35	20230927	185800	290139613	1973	1973	1973	1973	0
36	20230927	185700	290139613	1973	1973	1973	1973	0
37	20230927	185600	290139613	1973	1973	1973	1973	0
38	20230927	185500	290139613	1973	1973	1973	1973	0
39	20230927	185400	290139613	1973	1973	1973	1973	0
40	20230927	185300	290139613	1973	1973	1973	1973	0
41	20230927	185200	290139613	1973	1973	1973	1973	0
42	20230927	185100	290139613	1973	1973	1973	1973	0
43	20230927	185000	290139613	1973	1973	1973	1973	0
44	20230927	184900	290139613	1973	1973	1973	1973	0
45	20230927	184800	290139613	1973	1973	1973	1973	0
46	20230927	184700	290139613	1973	1973	1973	1973	0
47	20230927	184600	290139613	1973	1973	1973	1973	0
48	20230927	184500	290139613	1973	1973	1973	1973	0
49	20230927	184400	290139613	1973	1973	1973	1973	0
50	20230927	184300	290139613	1973	1973	1973	1973	0
51	20230927	184200	290139613	1973	1973	1973	1973	0
52	20230927	184100	290139613	1973	1973	1973	1973	0
53	20230927	184000	290139613	1973	1973	1973	1973	0
54	20230927	183900	290139613	1973	1973	1973	1973	0
55	20230927	183800	290139613	1973	1973	1973	1973	0
56	20230927	183700	290139613	1973	1973	1973	1973	0
57	20230927	183600	290139613	1973	1973	1973	1973	0
58	20230927	183500	290139613	1973	1973	1973	1973	0
59	20230927	183400	290139613	1973	1973	1973	1973	0
60	20230927	183300	290139613	1973	1973	1973	1973	0
61	20230927	183200	290139613	1973	1973	1973	1973	0
62	20230927	183100	290139613	1973	1973	1973	1973	2552
63	20230927	183000	290139613	1973	1973	1973	1973	0
64	20230927	182900	290139613	1973	1973	1973	1973	0
65	20230927	182800	290139613	1973	1973	1973	1973	0
66	20230927	182700	290139613	1973	1973	1973	1973	0
67	20230927	182600	290139613	1973	1973	1973	1973	0
68	20230927	182500	290139613	1973	1973	1973	1973	0
69	20230927	182400	290139613	1973	1973	1973	1973	0
70	20230927	182300	290139613	1973	1973	1973	1973	0
71	20230927	182200	290139613	1973	1973	1973	1973	0
72	20230927	182100	290139613	1973	1973	1973	1973	0
73	20230927	182000	290139613	1973	1973	1973	1973	0
74	20230927	181900	290139613	1973	1973	1973	1973	0
75	20230927	181800	290139613	1973	1973	1973	1973	0
76	20230927	181700	290139613	1973	1973	1973	1973	0
77	20230927	181600	290139613	1973	1973	1973	1973	0
78	20230927	181500	290139613	1973	1973	1973	1973	0
79	20230927	181400	290139613	1973	1973	1973	1973	0
80	20230927	181300	290139613	1973	1973	1973	1973	0
81	20230927	181200	290139613	1973	1973	1973	1973	0
82	20230927	181100	290139613	1973	1973	1973	1973	0
83	20230927	181000	290139613	1973	1973	1973	1973	0
84	20230927	180900	290139613	1973	1973	1973	1973	0
85	20230927	180800	290139613	1973	1973	1973	1973	0
86	20230927	180700	290139613	1973	1973	1973	1973	0
87	20230927	180600	290139613	1973	1973	1973	1973	0
88	20230927	180500	290139613	1973	1973	1973	1973	0
89	20230927	180400	290139613	1973	1973	1973	1973	0
90	20230927	180300	290139613	1973	1973	1973	1973	0
91	20230927	180200	290139613	1973	1973	1973	1973	0
92	20230927	180100	290139613	1973	1973	1973	1973	2552
93	20230927	180000	290139613	1973	1973	1973	1973	0
94	20230927	175900	290139613	1973	1973	1973	1973	0
95	20230927	175800	290139613	1973	1973	1973	1973	0
96	20230927	175700	290139613	1973	1973	1973	1973	0
97	20230927	175600	290139613	1973	1973	1973	1973	0
98	20230927	175500	290139613	1973	1973	1973	1973	0
99	20230927	175400	290139613	1973	1973	1973	1973	0
100	20230927	175300	290139613	1973	1973	1973	1973	0
101	20230927	175200	290139613	1973	1973	1973	1973	0
102	20230927	175100	290139613	1973	1973	1973	1973	0
103	20230927	175000	290139613	1973	1973	1973	1973	0
104	20230927	174900	290139613	1973	1973	1973	1973	0
105	20230927	174800	290139613	1973	1973	1973	1973	0
106	20230927	174700	290139613	1973	1973	1973	1973	0
107	20230927	174600	290139613	1973	1973	1973	1973	0
108	20230927	174500	290139613	1973	1973	1973	1973	0
109	20230927	174400	290139613	1973	1973	1973	1973	0
110	20230927	174300	290139613	1973	1973	1973	1973	0
111	20230927	174200	290139613	1973	1973	1973	1973	0
112	20230927	174100	290139613	1973	1973	1973	1973	0
113	20230927	174000	290139613	1973	1973	1973	1973	0
114	20230927	173900	290139613	1973	1973	1973	1973	0
115	20230927	173800	290139613	1973	1973	1973	1973	0
116	20230927	173700	290139613	1973	1973	1973	1973	0
117	20230927	173600	290139613	1973	1973	1973	1973	0
118	20230927	173500	290139613	1973	1973	1973	1973	0
119	20230927	173400	290139613	1973	1973	1973	1973	0
120	20230927	173300	290139613	1973	1973	1973	1973	0
121	20230927	173200	290139613	1973	1973	1973	1973	0
122	20230927	173100	290139613	1973	1973	1973	1973	2552
123	20230927	173000	290139613	1973	1973	1973	1973	0
124	20230927	172900	290139613	1973	1973	1973	1973	0
125	20230927	172800	290139613	1973	1973	1973	1973	0
126	20230927	172700	290139613	1973	1973	1973	1973	0
127	20230927	172600	290139613	1973	1973	1973	1973	0
128	20230927	172500	290139613	1973	1973	1973	1973	0
129	20230927	172400	290139613	1973	1973	1973	1973	0
130	20230927	172300	290139613	1973	1973	1973	1973	0
131	20230927	172200	290139613	1973	1973	1973	1973	0
132	20230927	172100	290139613	1973	1973	1973	1973	0
133	20230927	172000	290139613	1973	1973	1973	1973	0
134	20230927	171900	290139613	1973	1973	1973	1973	0
135	20230927	171800	290139613	1973	1973	1973	1973	0
136	20230927	171700	290139613	1973	1973	1973	1973	0
137	20230927	171600	290139613	1973	1973	1973	1973	0
138	20230927	171500	290139613	1973	1973	1973	1973	0
139	20230927	171400	290139613	1973	1973	1973	1973	0
140	20230927	171300	290139613	1973	1973	1973	1973	0
141	20230927	171200	290139613	1973	1973	1973	1973	0
142	20230927	171100	290139613	1973	1973	1973	1973	0
143	20230927	171000	290139613	1973	1973	1973	1973	0
144	20230927	170900	290139613	1973	1973	1973	1973	0
145	20230927	170800	290139613	1973	1973	1973	1973	0
146	20230927	170700	290139613	1973	1973	1973	1973	0
147	20230927	170600	290139613	1973	1973	1973	1973	0
148	20230927	170500	290139613	1973	1973	1973	1973	0
149	20230927	170400	290139613	1973	1973	1973	1973	0
150	20230927	170300	290139613	1973	1973	1973	1973	0
151	20230927	170200	290139613	1973	1973	1973	1973	0
152	20230927	170100	290139613	1973	1973	1973	1973	2552
153	20230927	170000	290139613	1973	1973	1973	1973	0
154	20230927	165900	290139613	1973	1973	1973	1973	0
155	20230927	165800	290139613	1973	1973	1973	1973	0
156	20230927	165700	290139613	1973	1973	1973	1973	0
157	20230927	165600	290139613	1973	1973	1973	1973	0
158	20230927	165500	290139613	1973	1973	1973	1973	0
159	20230927	165400	290139613	1973	1973	1973	1973	0
160	20230927	165300	290139613	1973	1973	1973	1973	0
161	20230927	165200	290139613	1973	1973	1973	1973	0
162	20230927	165100	290139613	1973	1973	1973	1973	0
163	20230927	165000	290139613	1973	1973	1973	1973	0
164	20230927	164900	290139613	1973	1973	1973	1973	0
165	20230927	164800	290139613	1973	1973	1973	1973	0
166	20230927	164700	290139613	1973	1973	1973	1973	0
167	20230927	164600	290139613	1973	1973	1973	1973	0
168	20230927	164500	290139613	1973	1973	1973	1973	0
169	20230927	164400	290139613	1973	1973	1973	1973	0
170	20230927	164300	290139613	1973	1973	1973	1973	0
171	20230927	164200	290139613	1973	1973	1973	1973	0
172	20230927	164100	290139613	1973	1973	1973	1973	0
173	20230927	164000	290139613	1973	1973	1973	1973	0
174	20230927	163900	290139613	1973	1973	1973	1973	0
175	20230927	163800	290139613	1973	1973	1973	1973	0
176	20230927	163700	290139613	1973	1973	1973	1973	0
177	20230927	163600	290139613	1973	1973	1973	1973	0
178	20230927	163500	290139613	1973	1973	1973	1973	0
179	20230927	163400	290139613	1973	1973	1973	1973	0
180	20230927	163300	290139613	1973	1973	1973	1973	0
181	20230927	163200	290139613	1973	1973	1973	1973	0
182	20230927	163100	290139613	1973	1973	1973	1973	2552
183	20230927	163000	290139613	1973	1973	1973	1973	0
184	20230927	162900	290139613	1973	1973	1973	1973	0
185	20230927	162800	290139613	1973	1973	1973	1973	0
186	20230927	162700	290139613	1973	1973	1973	1973	0
187	20230927	162600	290139613	1973	1973	1973	1973	0
188	20230927	162500	290139613	1973	1973	1973	1973	0
189	20230927	162400	290139613	1973	1973	1973	1973	0
190	20230927	162300	290139613	1973	1973	1973	1973	0
191	20230927	162200	290139613	1973	1973	1973	1973	0
192	20230927	162100	290139613	1973	1973	1973	1973	0
193	20230927	162000	290139613	1973	1973	1973	1973	0
194	20230927	161900	290139613	1973	1973	1973	1973	0
195	20230927	161800	290139613	1973	1973	1973	1973	0
196	20230927	161700	290139613	1973	1973	1973	1973	0
197	20230927	161600	290139613	1973	1973	1973	1973	0
198	20230927	161500	290139613	1973	1973	1973	1973	0
199	20230927	161400	290139613	1973	1973	1973	1973	0
200	20230927	161300	290139613	1973	1973	1973	1973	0
201	20230927	161200	290139613	1973	1973	1973	1973	0
202	20230927	161100	290139613	1973	1973	1973	1973	0
203	20230927	161000	290139613	1973	1973	1973	1973	0
204	20230927	160900	290139613	1973	1973	1973	1973	0
205	20230927	160800	290139613	1973	1973	1973	1973	0
206	20230927	160700	290139613	1973	1973	1973	1973	0
207	20230927	160600	290139613	1973	1973	1973	1973	0
208	20230927	160500	290139613	1973	1973	1973	1973	0
209	20230927	160400	290139613	1973	1973	1973	1973	0
210	20230927	160300	290139613	1973	1973	1973	1973	0
211	20230927	160200	290139613	1973	1973	1973	1973	0
212	20230927	160100	290139613	1973	1973	1973	1973	2552
213	20230927	160000	290139613	1973	1973	1973	1973	0
214	20230927	155900	290139613	1973	1973	1973	1973	0
215	20230927	155800	290139613	1973	1973	1973	1973	0
216	20230927	155700	290139613	1973	1973	1973	1973	0
217	20230927	155600	290139613	1973	1973	1973	1973	0
218	20230927	155500	290139613	1973	1973	1973	1973	0
219	20230927	155400	290139613	1973	1973	1973	1973	0
220	20230927	155300	290139613	1973	1973	1973	1973	0
221	20230927	155200	290139613	1973	1973	1973	1973	0
222	20230927	155100	290139613	1973	1973	1973	1973	0
223	20230927	155000	290139613	1973	1973	1973	1973	0
224	20230927	154900	290139613	1973	1973	1973	1973	0
225	20230927	154800	290139613	1973	1973	1973	1973	0
226	20230927	154700	290139613	1973	1973	1973	1973	0
227	20230927	154600	290139613	1973	1973	1973	1973	0
228	20230927	154500	290139613	1973	1973	1973	1973	0
229	20230927	154400	290139613	1973	1973	1973	1973	0
230	20230927	154300	290139613	1973	1973	1973	1973	0
231	20230927	154200	290139613	1973	1973	1973	1973	0
232	20230927	154100	290139613	1973	1973	1973	1973	0
233	20230927	154000	290139613	1973	1973	1973	1973	0
234	20230927	153900	290139613	1973	1973	1973	1973	0
235	20230927	153800	290139613	1973	1973	1973	1973	0
236	20230927	153700	290139613	1973	1973	1973	1973	0
237	20230927	153600	290139613	1973	1973	1973	1973	0
238	20230927	153500	290139613	1973	1973	1973	1973	0
239	20230927	153400	290139613	1973	1973	1973	1973	0
240	20230927	153300	290139613	1973	1973	1973	1973	0
241	20230927	153200	290139613	1973	1973	1973	1973	0
242	20230927	153100	290139613	1973	1973	1973	1973	2552
243	20230927	153000	290139613	1973	1973	1973	1973	2552
244	20230927	152900	285104517	1967	1967	1967	1967	0
245	20230927	152800	285104517	1967	1967	1967	1967	0
246	20230927	152700	285104517	1967	1967	1967	1967	0
247	20230927	152600	285104517	1967	1967	1967	1967	0
248	20230927	152500	285104517	1967	1967	1967	1967	0
249	20230927	152400	285104517	1967	1967	1967	1967	0
250	20230927	152300	285104517	1967	1967	1967	1967	0
251	20230927	152200	285104517	1967	1967	1967	1967	0
252	20230927	152100	285104517	1967	1967	1967	1967	0
253	20230927	152000	285104517	1967	1967	1967	1967	0
254	20230927	151900	285104517	1967	1967	1967	1967	2
255	20230927	151800	285100583	1971	1972	1972	1962	261
256	20230927	151700	284587445	1972	1970	1972	1970	984
257	20230927	151600	282648963	1972	1972	1972	1972	0
258	20230927	151500	282648963	1972	1972	1972	1962	22
259	20230927	151400	282605769	1962	1963	1963	1962	17
260	20230927	151300	282572413	1962	1962	1962	1962	0
261	20230927	151200	282572413	1962	1972	1972	1962	21
262	20230927	151100	282531201	1972	1962	1972	1962	20
263	20230927	151000	282491951	1972	1972	1972	1972	0
264	20230927	150900	282491951	1972	1962	1972	1962	21
265	20230927	150800	282450739	1972	1962	1972	1962	3
266	20230927	150700	282444843	1972	1972	1972	1962	179
267	20230927	150600	282092065	1972	1962	1972	1962	51
268	20230927	150500	281991993	1961	1961	1961	1961	21
269	20230927	150400	281950812	1961	1963	1963	1961	226
270	20230927	150300	281507314	1974	1974	1974	1974	0
271	20230927	150200	281507314	1974	1974	1974	1974	0
272	20230927	150100	281507314	1974	1974	1974	1974	0
273	20230927	150000	281507314	1974	1974	1974	1974	0
274	20230927	145900	281507314	1974	1974	1974	1974	0
275	20230927	145800	281507314	1974	1974	1974	1974	0
276	20230927	145700	281507314	1974	1974	1974	1974	0
277	20230927	145600	281507314	1974	1974	1974	1974	0
278	20230927	145500	281507314	1974	1974	1974	1974	0
279	20230927	145400	281507314	1974	1974	1974	1974	258
280	20230927	145300	280998022	1975	1970	1975	1959	254
281	20230927	145200	280499723	1970	1970	1970	1970	241
282	20230927	145100	280024953	1970	1963	1970	1963	564
283	20230927	145000	278915300	1963	1961	1963	1961	106
284	20230927	144900	278707432	1961	1961	1961	1960	80
285	20230927	144800	278550622	1961	1960	1961	1960	1719
286	20230927	144700	275181189	1960	1960	1960	1960	0
287	20230927	144600	275181189	1960	1960	1960	1960	1
288	20230927	144500	275179229	1960	1960	1960	1960	0
289	20230927	144400	275179229	1960	1960	1960	1960	2
290	20230927	144300	275175309	1959	1959	1959	1959	0
291	20230927	144200	275175309	1959	1959	1959	1959	1
292	20230927	144100	275173350	1960	1959	1960	1959	158
293	20230927	144000	274863808	1960	1960	1960	1960	1
294	20230927	143900	274861848	1957	1958	1960	1957	53
295	20230927	143800	274758122	1960	1960	1960	1960	0
296	20230927	143700	274758122	1960	1961	1961	1960	469
297	20230927	143600	273838614	1960	1960	1960	1960	0
298	20230927	143500	273838614	1960	1960	1960	1960	0
299	20230927	143400	273838614	1960	1960	1960	1960	0
300	20230927	143300	273838614	1960	1960	1960	1960	0
301	20230927	143200	273838614	1960	1961	1961	1960	535
302	20230927	143100	272789979	1961	1961	1961	1961	1
303	20230927	143000	272788018	1961	1961	1961	1961	1
304	20230927	142900	272786057	1961	1961	1961	1961	0
305	20230927	142800	272786057	1961	1957	1961	1957	17
306	20230927	142700	272752780	1961	1961	1961	1961	0
307	20230927	142600	272752780	1961	1961	1961	1961	11
308	20230927	142500	272731209	1961	1957	1961	1957	6
309	20230927	142400	272719463	1961	1961	1961	1961	0
310	20230927	142300	272719463	1961	1961	1961	1961	6
311	20230927	142200	272707697	1961	1957	1961	1957	6355
312	20230927	142100	260253363	1957	1958	1960	1957	714
313	20230927	142000	258855824	1958	1958	1958	1958	0
314	20230927	141900	258855824	1958	1958	1958	1958	135
315	20230927	141800	258591494	1958	1958	1958	1958	51
316	20230927	141700	258491636	1958	1958	1958	1958	0
317	20230927	141600	258491636	1958	1958	1958	1958	0
318	20230927	141500	258491636	1958	1958	1958	1958	0
319	20230927	141400	258491636	1958	1958	1958	1958	0
320	20230927	141300	258491636	1958	1958	1958	1958	0
321	20230927	141200	258491636	1958	1958	1958	1958	5
322	20230927	141100	258481846	1957	1957	1958	1957	199
323	20230927	141000	258092401	1957	1956	1957	1956	403
324	20230927	140900	257303908	1956	1956	1956	1956	0
325	20230927	140800	257303908	1956	1956	1956	1956	2
326	20230927	140700	257299996	1952	1952	1952	1952	3297
327	20230927	140600	250864252	1952	1952	1952	1952	0
328	20230927	140500	250864252	1952	1952	1952	1952	2
329	20230927	140400	250860348	1952	1953	1953	1952	222
330	20230927	140300	250426987	1956	1956	1956	1956	0
331	20230927	140200	250426987	1956	1956	1956	1956	0
332	20230927	140100	250426987	1956	1956	1956	1956	0
333	20230927	140000	250426987	1956	1956	1956	1956	100
334	20230927	135900	250231387	1956	1956	1956	1956	3
335	20230927	135800	250225519	1956	1956	1956	1956	0
336	20230927	135700	250225519	1956	1956	1956	1956	50
337	20230927	135600	250127719	1957	1957	1957	1957	1
338	20230927	135500	250125762	1957	1957	1957	1957	2
339	20230927	135400	250121848	1957	1956	1957	1951	129
340	20230927	135300	249870132	1957	1957	1957	1957	0
341	20230927	135200	249870132	1957	1957	1957	1957	500
342	20230927	135100	248891632	1958	1958	1958	1958	5
343	20230927	135000	248881842	1958	1958	1958	1958	1
344	20230927	134900	248879884	1958	1958	1958	1958	0
345	20230927	134800	248879884	1958	1958	1958	1958	10
346	20230927	134700	248860304	1956	1958	1958	1956	160
347	20230927	134600	248547334	1958	1958	1958	1958	0
348	20230927	134500	248547334	1958	1958	1958	1958	5
349	20230927	134400	248537544	1958	1958	1958	1958	0
350	20230927	134300	248537544	1958	1958	1958	1958	0
351	20230927	134200	248537544	1958	1958	1958	1958	50
352	20230927	134100	248439644	1958	1958	1958	1958	2
353	20230927	134000	248435728	1958	1958	1958	1958	0
354	20230927	133900	248435728	1958	1955	1959	1955	5005
355	20230927	133800	238635439	1955	1955	1955	1955	0
356	20230927	133700	238635439	1955	1954	1955	1954	50
357	20230927	133600	238537719	1954	1954	1954	1954	2
358	20230927	133500	238533811	1954	1954	1954	1954	8
359	20230927	133400	238518179	1954	1954	1954	1954	300
360	20230927	133300	237931979	1954	1954	1954	1954	3
361	20230927	133200	237926117	1954	1954	1954	1954	0
362	20230927	133100	237926117	1954	1954	1954	1954	0
363	20230927	133000	237926117	1954	1954	1954	1954	0
364	20230927	132900	237926117	1954	1953	1955	1953	14
365	20230927	132800	237898762	1954	1954	1954	1954	0
366	20230927	132700	237898762	1954	1954	1954	1954	0
367	20230927	132600	237898762	1954	1954	1954	1954	0
368	20230927	132500	237898762	1954	1954	1954	1954	354
369	20230927	132400	237207046	1954	1954	1954	1954	0
370	20230927	132300	237207046	1954	1954	1954	1954	87
371	20230927	132200	237037048	1954	1942	1954	1942	122
372	20230927	132100	236800088	1954	1954	1954	1954	0
373	20230927	132000	236800088	1954	1949	1954	1942	601
374	20230927	131900	235631224	1954	1953	1955	1953	68
375	20230927	131800	235498416	1953	1953	1953	1953	0
376	20230927	131700	235498416	1953	1949	1953	1949	24
377	20230927	131600	235451632	1949	1949	1949	1949	235
378	20230927	131500	234993617	1949	1950	1950	1949	1880
379	20230927	131400	231329349	1952	1952	1952	1952	0
380	20230927	131300	231329349	1952	1952	1952	1952	0
381	20230927	131200	231329349	1952	1952	1952	1952	0
382	20230927	131100	231329349	1952	1952	1952	1952	0
383	20230927	131000	231329349	1952	1952	1952	1952	79
384	20230927	130900	231175141	1952	1952	1952	1952	2
385	20230927	130800	231171237	1952	1952	1953	1952	143
386	20230927	130700	230892098	1952	1952	1952	1952	3
387	20230927	130600	230886242	1949	1949	1949	1949	0
388	20230927	130500	230886242	1949	1949	1949	1949	1024
389	20230927	130400	228890466	1952	1952	1952	1952	0
390	20230927	130300	228890466	1952	1952	1952	1952	0
391	20230927	130200	228890466	1952	1952	1952	1952	54
392	20230927	130100	228785058	1952	1952	1952	1952	0
393	20230927	130000	228785058	1952	1949	1952	1949	1516
394	20230927	125900	225830371	1949	1949	1949	1949	5500
395	20230927	125800	215110871	1949	1949	1949	1949	176
396	20230927	125700	214767847	1949	1949	1949	1949	1
397	20230927	125600	214765898	1949	1949	1949	1949	0
398	20230927	125500	214765898	1949	1951	1951	1949	10479
399	20230927	125400	194341949	1952	1952	1952	1952	0
400	20230927	125300	194341949	1952	1952	1952	1952	0
401	20230927	125200	194341949	1952	1951	1952	1951	2
402	20230927	125100	194338046	1950	1950	1950	1950	0
403	20230927	125000	194338046	1950	1950	1950	1950	0
404	20230927	124900	194338046	1950	1950	1950	1950	0
405	20230927	124800	194338046	1950	1950	1950	1950	0
406	20230927	124700	194338046	1950	1950	1950	1950	34
407	20230927	124600	194271746	1949	1949	1949	1949	0
408	20230927	124500	194271746	1949	1949	1949	1949	348
409	20230927	124400	193593494	1949	1949	1949	1949	4
410	20230927	124300	193585698	1949	1949	1949	1949	5
411	20230927	124200	193575953	1949	1949	1949	1949	0
412	20230927	124100	193575953	1949	1949	1949	1949	0
413	20230927	124000	193575953	1949	1949	1949	1949	1
414	20230927	123900	193574004	1949	1949	1949	1949	51
415	20230927	123800	193474605	1949	1949	1949	1949	50
416	20230927	123700	193377155	1949	1949	1949	1949	0
417	20230927	123600	193377155	1949	1949	1949	1949	0
418	20230927	123500	193377155	1949	1949	1949	1949	0
419	20230927	123400	193377155	1949	1949	1949	1949	0
420	20230927	123300	193377155	1949	1949	1949	1949	0
421	20230927	123200	193377155	1949	1949	1949	1949	1
422	20230927	123100	193375206	1942	1942	1942	1942	0
423	20230927	123000	193375206	1942	1942	1942	1942	0
424	20230927	122900	193375206	1942	1942	1942	1942	0
425	20230927	122800	193375206	1942	1942	1942	1942	0
426	20230927	122700	193375206	1942	1942	1942	1942	2
427	20230927	122600	193371322	1942	1942	1942	1942	0
428	20230927	122500	193371322	1942	1942	1942	1942	0
429	20230927	122400	193371322	1942	1942	1943	1942	136
430	20230927	122300	193107207	1950	1947	1950	1942	170
431	20230927	122200	192777006	1950	1950	1950	1950	1
432	20230927	122100	192775056	1943	1943	1943	1943	0
433	20230927	122000	192775056	1943	1943	1943	1943	0
434	20230927	121900	192775056	1943	1943	1943	1943	1
435	20230927	121800	192773113	1942	1942	1942	1942	0
436	20230927	121700	192773113	1942	1943	1943	1942	109
437	20230927	121600	192561431	1942	1942	1942	1942	0
438	20230927	121500	192561431	1942	1942	1942	1942	0
439	20230927	121400	192561431	1942	1942	1942	1942	51
440	20230927	121300	192462389	1942	1951	1951	1942	830
441	20230927	121200	190850476	1953	1953	1953	1953	0
442	20230927	121100	190850476	1953	1953	1953	1953	0
443	20230927	121000	190850476	1953	1953	1953	1953	0
444	20230927	120900	190850476	1953	1953	1953	1953	0
445	20230927	120800	190850476	1953	1953	1953	1953	398
446	20230927	120700	190073182	1953	1953	1953	1953	0
447	20230927	120600	190073182	1953	1953	1953	1953	0
448	20230927	120500	190073182	1953	1953	1953	1953	1
449	20230927	120400	190071229	1953	1953	1953	1953	1
450	20230927	120300	190069276	1942	1945	1945	1942	3809
451	20230927	120200	182661508	1946	1946	1946	1946	34
452	20230927	120100	182595344	1948	1948	1948	1948	1
453	20230927	120000	182593396	1948	1948	1948	1948	0
454	20230927	115900	182593396	1948	1955	1955	1947	101
455	20230927	115800	182396642	1945	1945	1945	1945	0
456	20230927	115700	182396642	1945	1945	1945	1945	0
457	20230927	115600	182396642	1945	1945	1945	1945	0
458	20230927	115500	182396642	1945	1945	1945	1945	0
459	20230927	115400	182396642	1945	1945	1945	1945	0
460	20230927	115300	182396642	1945	1945	1946	1945	111
461	20230927	115200	182180746	1946	1945	1946	1945	202
462	20230927	115100	181787855	1945	1945	1945	1945	2
463	20230927	115000	181783965	1946	1946	1946	1946	0
464	20230927	114900	181783965	1946	1946	1946	1946	0
465	20230927	114800	181783965	1946	1946	1946	1946	502
466	20230927	114700	180807073	1945	1945	1945	1945	0
467	20230927	114600	180807073	1945	1945	1945	1945	0
468	20230927	114500	180807073	1945	1947	1947	1945	455
469	20230927	114400	179922096	1945	1945	1945	1945	0
470	20230927	114300	179922096	1945	1945	1945	1945	0
471	20230927	114200	179922096	1945	1945	1945	1945	733
472	20230927	114100	178496411	1954	1954	1954	1954	0
473	20230927	114000	178496411	1954	1954	1954	1954	45
474	20230927	113900	178408481	1945	1945	1945	1945	0
475	20230927	113800	178408481	1945	1945	1945	1945	255
476	20230927	113700	177912506	1955	1955	1955	1955	2
477	20230927	113600	177908596	1955	1955	1955	1955	0
478	20230927	113500	177908596	1955	1955	1955	1955	0
479	20230927	113400	177908596	1955	1955	1955	1955	1
480	20230927	113300	177906641	1945	1946	1946	1945	1089
481	20230927	113200	175788526	1945	1945	1945	1945	0
482	20230927	113100	175788526	1945	1945	1945	1945	404
483	20230927	113000	175002746	1946	1947	1947	1946	190
484	20230927	112900	174633005	1955	1955	1955	1955	0
485	20230927	112800	174633005	1955	1946	1955	1946	148
486	20230927	112700	174344988	1955	1955	1955	1955	0
487	20230927	112600	174344988	1955	1946	1955	1946	13
488	20230927	112500	174319672	1952	1950	1952	1950	209
489	20230927	112400	173912118	1956	1951	1956	1950	58
490	20230927	112300	173799006	1958	1958	1958	1958	0
491	20230927	112200	173799006	1958	1958	1958	1958	0
492	20230927	112100	173799006	1958	1958	1958	1958	0
493	20230927	112000	173799006	1958	1958	1958	1958	0
494	20230927	111900	173799006	1958	1958	1958	1958	0
495	20230927	111800	173799006	1958	1958	1958	1958	0
496	20230927	111700	173799006	1958	1957	1958	1957	5
497	20230927	111600	173789220	1951	1951	1951	1951	70
498	20230927	111500	173652650	1951	1951	1951	1951	0
499	20230927	111400	173652650	1951	1951	1951	1951	108
500	20230927	111300	173441942	1951	1951	1951	1951	0
501	20230927	111200	173441942	1951	1951	1951	1951	1
502	20230927	111100	173439991	1951	1952	1952	1951	151
503	20230927	111000	173145256	1957	1957	1957	1957	1
504	20230927	110900	173143299	1957	1957	1957	1957	0
505	20230927	110800	173143299	1957	1952	1957	1952	1001
506	20230927	110700	171189342	1952	1952	1952	1952	0
507	20230927	110600	171189342	1952	1955	1955	1952	430
508	20230927	110500	170349979	1958	1958	1958	1958	500
509	20230927	110400	169370979	1958	1958	1958	1958	0
510	20230927	110300	169370979	1958	1952	1958	1952	20
511	20230927	110200	169331933	1958	1958	1958	1958	0
512	20230927	110100	169331933	1958	1958	1958	1958	0
513	20230927	110000	169331933	1958	1952	1958	1952	2
514	20230927	105900	169328023	1958	1958	1958	1958	0
515	20230927	105800	169328023	1958	1958	1958	1958	0
516	20230927	105700	169328023	1958	1958	1958	1958	0
517	20230927	105600	169328023	1958	1953	1958	1953	1009
518	20230927	105500	167354953	1953	1953	1953	1953	100
519	20230927	105400	167159653	1953	1957	1957	1953	282
520	20230927	105300	166608701	1956	1956	1956	1956	36
521	20230927	105200	166538285	1956	1956	1956	1956	0
522	20230927	105100	166538285	1956	1956	1956	1956	1
523	20230927	105000	166536329	1953	1957	1957	1953	11
524	20230927	104900	166514842	1953	1953	1953	1953	1
525	20230927	104800	166512889	1957	1957	1957	1957	0
526	20230927	104700	166512889	1957	1957	1957	1957	0
527	20230927	104600	166512889	1957	1957	1957	1957	0
528	20230927	104500	166512889	1957	1957	1957	1957	0
529	20230927	104400	166512889	1957	1957	1957	1957	0
530	20230927	104300	166512889	1957	1957	1957	1957	1
531	20230927	104200	166510932	1956	1954	1956	1954	138
532	20230927	104100	166241265	1954	1953	1954	1953	790
533	20230927	104000	164698394	1953	1953	1953	1953	0
534	20230927	103900	164698394	1953	1952	1953	1952	101
535	20230927	103800	164501142	1953	1953	1953	1953	2
536	20230927	103700	164497236	1952	1953	1953	1952	65
537	20230927	103600	164370354	1952	1952	1952	1952	10
538	20230927	103500	164350834	1953	1953	1953	1953	3
539	20230927	103400	164344975	1952	1952	1952	1952	930
540	20230927	103300	162529615	1952	1952	1952	1952	0
541	20230927	103200	162529615	1952	1952	1952	1952	0
542	20230927	103100	162529615	1952	1952	1952	1952	10
543	20230927	103000	162510095	1952	1952	1952	1952	3
544	20230927	102900	162504239	1951	1951	1951	1951	2
545	20230927	102800	162500337	1952	1952	1952	1952	0
546	20230927	102700	162500337	1952	1951	1952	1944	601
547	20230927	102600	161331138	1953	1953	1953	1953	110
548	20230927	102500	161116308	1953	1953	1953	1953	11
549	20230927	102400	161094825	1944	1953	1953	1944	5
550	20230927	102300	161085087	1944	1944	1944	1944	300
551	20230927	102200	160501887	1953	1951	1953	1951	10
552	20230927	102100	160482368	1951	1951	1951	1951	2
553	20230927	102000	160478466	1950	1945	1950	1945	1362
554	20230927	101900	157829087	1944	1944	1944	1944	0
555	20230927	101800	157829087	1944	1944	1944	1944	0
556	20230927	101700	157829087	1944	1944	1944	1944	963
557	20230927	101600	155957015	1945	1945	1945	1945	0
558	20230927	101500	155957015	1945	1945	1945	1945	47
559	20230927	101400	155865600	1945	1945	1945	1945	0
560	20230927	101300	155865600	1945	1945	1945	1945	0
561	20230927	101200	155865600	1945	1945	1945	1945	0
562	20230927	101100	155865600	1945	1945	1945	1945	15
563	20230927	101000	155836425	1945	1944	1945	1944	6
564	20230927	100900	155824759	1941	1941	1941	1941	0
565	20230927	100800	155824759	1941	1941	1941	1941	46
566	20230927	100700	155735473	1941	1943	1943	1941	170
567	20230927	100600	155405499	1944	1944	1944	1944	0
568	20230927	100500	155405499	1944	1944	1944	1944	4
569	20230927	100400	155397723	1941	1942	1942	1941	1999
570	20230927	100300	151516634	1942	1943	1943	1942	1679
571	20230927	100200	148254339	1944	1944	1944	1944	44
572	20230927	100100	148168803	1943	1943	1943	1943	1023
573	20230927	100000	146181114	1943	1943	1948	1943	33
574	20230927	095900	146116983	1943	1948	1949	1943	6760
575	20230927	095800	132960985	1948	1948	1948	1948	874
576	20230927	095700	131258433	1949	1957	1957	1949	6266
577	20230927	095600	119039790	1950	1956	1956	1950	4264
578	20230927	095500	110724545	1957	1956	1957	1949	176
579	20230927	095400	110381444	1956	1956	1956	1956	0
580	20230927	095300	110381444	1956	1956	1956	1956	7
581	20230927	095200	110367752	1956	1956	1956	1956	6
582	20230927	095100	110356016	1957	1957	1957	1957	0
583	20230927	095000	110356016	1957	1957	1957	1957	0
584	20230927	094900	110356016	1957	1957	1957	1957	0
585	20230927	094800	110356016	1957	1957	1957	1957	100
586	20230927	094700	110160316	1957	1957	1957	1957	0
587	20230927	094600	110160316	1957	1957	1957	1957	0
588	20230927	094500	110160316	1957	1957	1957	1957	2
589	20230927	094400	110156402	1949	1949	1949	1949	143
590	20230927	094300	109877695	1957	1957	1957	1957	24
591	20230927	094200	109830727	1957	1957	1957	1957	4
592	20230927	094100	109822899	1957	1957	1957	1957	0
593	20230927	094000	109822899	1957	1957	1957	1957	0
594	20230927	093900	109822899	1957	1957	1957	1957	13
595	20230927	093800	109797458	1957	1957	1957	1957	1
596	20230927	093700	109795501	1949	1949	1949	1949	411
597	20230927	093600	108994462	1949	1949	1949	1949	20
598	20230927	093500	108955482	1949	1949	1949	1949	4
599	20230927	093400	108947686	1949	1949	1949	1949	133
600	20230927	093300	108688469	1949	1949	1949	1949	204
601	20230927	093200	108290873	1949	1949	1949	1949	10
602	20230927	093100	108271383	1949	1947	1949	1947	167
603	20230927	093000	107946204	1949	1948	1949	1948	11
604	20230927	092900	107924775	1949	1949	1949	1949	0
605	20230927	092800	107924775	1949	1948	1949	1948	355
606	20230927	092700	107233234	1949	1949	1949	1949	232
607	20230927	092600	106781066	1951	1951	1951	1950	592
608	20230927	092500	105626565	1957	1957	1957	1957	10
609	20230927	092400	105606995	1957	1957	1957	1957	100
610	20230927	092300	105411295	1957	1957	1957	1957	0
611	20230927	092200	105411295	1957	1957	1957	1957	30
612	20230927	092100	105352585	1957	1952	1957	1950	642
613	20230927	092000	104100073	1952	1952	1952	1952	2734
614	20230927	091900	98763305	1951	1954	1957	1951	452
615	20230927	091800	97880636	1958	1959	1959	1958	342
616	20230927	091700	97210990	1959	1955	1959	1952	9
617	20230927	091600	97193397	1959	1959	1959	1959	1001
618	20230927	091500	95232438	1960	1959	1960	1954	325
619	20230927	091400	94595564	1960	1959	1960	1959	100
620	20230927	091300	94399597	1959	1959	1959	1959	314
621	20230927	091200	93784471	1960	1949	1961	1948	340
622	20230927	091100	93119820	1948	1961	1961	1948	9
623	20230927	091000	93102258	1962	1962	1962	1962	3
624	20230927	090900	93096372	1963	1947	1963	1947	1721
625	20230927	090800	89745233	1963	1963	1963	1963	10
626	20230927	090700	89725603	1964	1950	1964	1943	3863
627	20230927	090600	82190303	1950	1950	1950	1950	2
628	20230927	090500	82186403	1950	1951	1951	1950	104
629	20230927	090400	81983602	1937	1937	1949	1937	21693
630	20230927	090300	39894988	1940	1940	1940	1920	391
631	20230927	090200	39144148	1940	1952	1952	1901	17033
632	20230927	090100	6358829	1955	1955	1955	1955	2
633	20230927	090000	6354919	1955	1956	1962	1955	3248