KissMeData/008700/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	184800	514772203	1886	1886	1886	1886	7405
3	20230925	184700	514772203	1886	1886	1886	1886	0
4	20230925	184600	514772203	1886	1886	1886	1886	0
5	20230925	184500	514772203	1886	1886	1886	1886	0
6	20230925	184400	514772203	1886	1886	1886	1886	0
7	20230925	184300	514772203	1886	1886	1886	1886	0
8	20230925	184200	514772203	1886	1886	1886	1886	0
9	20230925	184100	514772203	1886	1886	1886	1886	0
10	20230925	184000	514772203	1886	1886	1886	1886	0
11	20230925	183900	514772203	1886	1886	1886	1886	0
12	20230925	183800	514772203	1886	1886	1886	1886	0
13	20230925	183700	514772203	1886	1886	1886	1886	0
14	20230925	183600	514772203	1886	1886	1886	1886	0
15	20230925	183500	514772203	1886	1886	1886	1886	0
16	20230925	183400	514772203	1886	1886	1886	1886	0
17	20230925	183300	514772203	1886	1886	1886	1886	0
18	20230925	183200	514772203	1886	1886	1886	1886	0
19	20230925	183100	514772203	1886	1886	1886	1886	0
20	20230925	183000	514772203	1886	1886	1886	1886	0
21	20230925	182900	514772203	1886	1886	1886	1886	0
22	20230925	182800	514772203	1886	1886	1886	1886	0
23	20230925	182700	514772203	1886	1886	1886	1886	0
24	20230925	182600	514772203	1886	1886	1886	1886	0
25	20230925	182500	514772203	1886	1886	1886	1886	0
26	20230925	182400	514772203	1886	1886	1886	1886	0
27	20230925	182300	514772203	1886	1886	1886	1886	0
28	20230925	182200	514772203	1886	1886	1886	1886	0
29	20230925	182100	514772203	1886	1886	1886	1886	0
30	20230925	182000	514772203	1886	1886	1886	1886	0
31	20230925	181900	514772203	1886	1886	1886	1886	0
32	20230925	181800	514772203	1886	1886	1886	1886	7405
33	20230925	181700	514772203	1886	1886	1886	1886	0
34	20230925	181600	514772203	1886	1886	1886	1886	0
35	20230925	181500	514772203	1886	1886	1886	1886	0
36	20230925	181400	514772203	1886	1886	1886	1886	0
37	20230925	181300	514772203	1886	1886	1886	1886	0
38	20230925	181200	514772203	1886	1886	1886	1886	0
39	20230925	181100	514772203	1886	1886	1886	1886	0
40	20230925	181000	514772203	1886	1886	1886	1886	0
41	20230925	180900	514772203	1886	1886	1886	1886	0
42	20230925	180800	514772203	1886	1886	1886	1886	0
43	20230925	180700	514772203	1886	1886	1886	1886	0
44	20230925	180600	514772203	1886	1886	1886	1886	0
45	20230925	180500	514772203	1886	1886	1886	1886	0
46	20230925	180400	514772203	1886	1886	1886	1886	0
47	20230925	180300	514772203	1886	1886	1886	1886	0
48	20230925	180200	514772203	1886	1886	1886	1886	0
49	20230925	180100	514772203	1886	1886	1886	1886	0
50	20230925	180000	514772203	1886	1886	1886	1886	0
51	20230925	175900	514772203	1886	1886	1886	1886	0
52	20230925	175800	514772203	1886	1886	1886	1886	0
53	20230925	175700	514772203	1886	1886	1886	1886	0
54	20230925	175600	514772203	1886	1886	1886	1886	0
55	20230925	175500	514772203	1886	1886	1886	1886	0
56	20230925	175400	514772203	1886	1886	1886	1886	0
57	20230925	175300	514772203	1886	1886	1886	1886	0
58	20230925	175200	514772203	1886	1886	1886	1886	0
59	20230925	175100	514772203	1886	1886	1886	1886	0
60	20230925	175000	514772203	1886	1886	1886	1886	0
61	20230925	174900	514772203	1886	1886	1886	1886	0
62	20230925	174800	514772203	1886	1886	1886	1886	7405
63	20230925	174700	514772203	1886	1886	1886	1886	0
64	20230925	174600	514772203	1886	1886	1886	1886	0
65	20230925	174500	514772203	1886	1886	1886	1886	0
66	20230925	174400	514772203	1886	1886	1886	1886	0
67	20230925	174300	514772203	1886	1886	1886	1886	0
68	20230925	174200	514772203	1886	1886	1886	1886	0
69	20230925	174100	514772203	1886	1886	1886	1886	0
70	20230925	174000	514772203	1886	1886	1886	1886	0
71	20230925	173900	514772203	1886	1886	1886	1886	0
72	20230925	173800	514772203	1886	1886	1886	1886	0
73	20230925	173700	514772203	1886	1886	1886	1886	0
74	20230925	173600	514772203	1886	1886	1886	1886	0
75	20230925	173500	514772203	1886	1886	1886	1886	0
76	20230925	173400	514772203	1886	1886	1886	1886	0
77	20230925	173300	514772203	1886	1886	1886	1886	0
78	20230925	173200	514772203	1886	1886	1886	1886	0
79	20230925	173100	514772203	1886	1886	1886	1886	0
80	20230925	173000	514772203	1886	1886	1886	1886	0
81	20230925	172900	514772203	1886	1886	1886	1886	0
82	20230925	172800	514772203	1886	1886	1886	1886	0
83	20230925	172700	514772203	1886	1886	1886	1886	0
84	20230925	172600	514772203	1886	1886	1886	1886	0
85	20230925	172500	514772203	1886	1886	1886	1886	0
86	20230925	172400	514772203	1886	1886	1886	1886	0
87	20230925	172300	514772203	1886	1886	1886	1886	0
88	20230925	172200	514772203	1886	1886	1886	1886	0
89	20230925	172100	514772203	1886	1886	1886	1886	0
90	20230925	172000	514772203	1886	1886	1886	1886	0
91	20230925	171900	514772203	1886	1886	1886	1886	0
92	20230925	171800	514772203	1886	1886	1886	1886	7405
93	20230925	171700	514772203	1886	1886	1886	1886	0
94	20230925	171600	514772203	1886	1886	1886	1886	0
95	20230925	171500	514772203	1886	1886	1886	1886	0
96	20230925	171400	514772203	1886	1886	1886	1886	0
97	20230925	171300	514772203	1886	1886	1886	1886	0
98	20230925	171200	514772203	1886	1886	1886	1886	0
99	20230925	171100	514772203	1886	1886	1886	1886	0
100	20230925	171000	514772203	1886	1886	1886	1886	0
101	20230925	170900	514772203	1886	1886	1886	1886	0
102	20230925	170800	514772203	1886	1886	1886	1886	0
103	20230925	170700	514772203	1886	1886	1886	1886	0
104	20230925	170600	514772203	1886	1886	1886	1886	0
105	20230925	170500	514772203	1886	1886	1886	1886	0
106	20230925	170400	514772203	1886	1886	1886	1886	0
107	20230925	170300	514772203	1886	1886	1886	1886	0
108	20230925	170200	514772203	1886	1886	1886	1886	0
109	20230925	170100	514772203	1886	1886	1886	1886	0
110	20230925	170000	514772203	1886	1886	1886	1886	0
111	20230925	165900	514772203	1886	1886	1886	1886	0
112	20230925	165800	514772203	1886	1886	1886	1886	0
113	20230925	165700	514772203	1886	1886	1886	1886	0
114	20230925	165600	514772203	1886	1886	1886	1886	0
115	20230925	165500	514772203	1886	1886	1886	1886	0
116	20230925	165400	514772203	1886	1886	1886	1886	0
117	20230925	165300	514772203	1886	1886	1886	1886	0
118	20230925	165200	514772203	1886	1886	1886	1886	0
119	20230925	165100	514772203	1886	1886	1886	1886	0
120	20230925	165000	514772203	1886	1886	1886	1886	0
121	20230925	164900	514772203	1886	1886	1886	1886	0
122	20230925	164800	514772203	1886	1886	1886	1886	7405
123	20230925	164700	514772203	1886	1886	1886	1886	0
124	20230925	164600	514772203	1886	1886	1886	1886	0
125	20230925	164500	514772203	1886	1886	1886	1886	0
126	20230925	164400	514772203	1886	1886	1886	1886	0
127	20230925	164300	514772203	1886	1886	1886	1886	0
128	20230925	164200	514772203	1886	1886	1886	1886	0
129	20230925	164100	514772203	1886	1886	1886	1886	0
130	20230925	164000	514772203	1886	1886	1886	1886	0
131	20230925	163900	514772203	1886	1886	1886	1886	0
132	20230925	163800	514772203	1886	1886	1886	1886	0
133	20230925	163700	514772203	1886	1886	1886	1886	0
134	20230925	163600	514772203	1886	1886	1886	1886	0
135	20230925	163500	514772203	1886	1886	1886	1886	0
136	20230925	163400	514772203	1886	1886	1886	1886	0
137	20230925	163300	514772203	1886	1886	1886	1886	0
138	20230925	163200	514772203	1886	1886	1886	1886	0
139	20230925	163100	514772203	1886	1886	1886	1886	0
140	20230925	163000	514772203	1886	1886	1886	1886	0
141	20230925	162900	514772203	1886	1886	1886	1886	0
142	20230925	162800	514772203	1886	1886	1886	1886	0
143	20230925	162700	514772203	1886	1886	1886	1886	0
144	20230925	162600	514772203	1886	1886	1886	1886	0
145	20230925	162500	514772203	1886	1886	1886	1886	0
146	20230925	162400	514772203	1886	1886	1886	1886	0
147	20230925	162300	514772203	1886	1886	1886	1886	0
148	20230925	162200	514772203	1886	1886	1886	1886	0
149	20230925	162100	514772203	1886	1886	1886	1886	0
150	20230925	162000	514772203	1886	1886	1886	1886	0
151	20230925	161900	514772203	1886	1886	1886	1886	0
152	20230925	161800	514772203	1886	1886	1886	1886	7405
153	20230925	161700	514772203	1886	1886	1886	1886	0
154	20230925	161600	514772203	1886	1886	1886	1886	0
155	20230925	161500	514772203	1886	1886	1886	1886	0
156	20230925	161400	514772203	1886	1886	1886	1886	0
157	20230925	161300	514772203	1886	1886	1886	1886	0
158	20230925	161200	514772203	1886	1886	1886	1886	0
159	20230925	161100	514772203	1886	1886	1886	1886	0
160	20230925	161000	514772203	1886	1886	1886	1886	0
161	20230925	160900	514772203	1886	1886	1886	1886	0
162	20230925	160800	514772203	1886	1886	1886	1886	0
163	20230925	160700	514772203	1886	1886	1886	1886	0
164	20230925	160600	514772203	1886	1886	1886	1886	0
165	20230925	160500	514772203	1886	1886	1886	1886	0
166	20230925	160400	514772203	1886	1886	1886	1886	0
167	20230925	160300	514772203	1886	1886	1886	1886	0
168	20230925	160200	514772203	1886	1886	1886	1886	0
169	20230925	160100	514772203	1886	1886	1886	1886	0
170	20230925	160000	514772203	1886	1886	1886	1886	0
171	20230925	155900	514772203	1886	1886	1886	1886	0
172	20230925	155800	514772203	1886	1886	1886	1886	0
173	20230925	155700	514772203	1886	1886	1886	1886	0
174	20230925	155600	514772203	1886	1886	1886	1886	0
175	20230925	155500	514772203	1886	1886	1886	1886	0
176	20230925	155400	514772203	1886	1886	1886	1886	0
177	20230925	155300	514772203	1886	1886	1886	1886	0
178	20230925	155200	514772203	1886	1886	1886	1886	0
179	20230925	155100	514772203	1886	1886	1886	1886	0
180	20230925	155000	514772203	1886	1886	1886	1886	0
181	20230925	154900	514772203	1886	1886	1886	1886	0
182	20230925	154800	514772203	1886	1886	1886	1886	7405
183	20230925	154700	514772203	1886	1886	1886	1886	0
184	20230925	154600	514772203	1886	1886	1886	1886	0
185	20230925	154500	514772203	1886	1886	1886	1886	0
186	20230925	154400	514772203	1886	1886	1886	1886	0
187	20230925	154300	514772203	1886	1886	1886	1886	0
188	20230925	154200	514772203	1886	1886	1886	1886	0
189	20230925	154100	514772203	1886	1886	1886	1886	0
190	20230925	154000	514772203	1886	1886	1886	1886	0
191	20230925	153900	514772203	1886	1886	1886	1886	0
192	20230925	153800	514772203	1886	1886	1886	1886	0
193	20230925	153700	514772203	1886	1886	1886	1886	0
194	20230925	153600	514772203	1886	1886	1886	1886	0
195	20230925	153500	514772203	1886	1886	1886	1886	0
196	20230925	153400	514772203	1886	1886	1886	1886	0
197	20230925	153300	514772203	1886	1886	1886	1886	0
198	20230925	153200	514772203	1886	1886	1886	1886	0
199	20230925	153100	514772203	1886	1886	1886	1886	0
200	20230925	153000	514772203	1886	1886	1886	1886	7405
201	20230925	152900	500806373	1895	1895	1895	1895	0
202	20230925	152800	500806373	1895	1895	1895	1895	0
203	20230925	152700	500806373	1895	1895	1895	1895	0
204	20230925	152600	500806373	1895	1895	1895	1895	0
205	20230925	152500	500806373	1895	1895	1895	1895	0
206	20230925	152400	500806373	1895	1895	1895	1895	0
207	20230925	152300	500806373	1895	1895	1895	1895	0
208	20230925	152200	500806373	1895	1895	1895	1895	0
209	20230925	152100	500806373	1895	1895	1895	1895	0
210	20230925	152000	500806373	1895	1895	1895	1895	0
211	20230925	151900	500806373	1895	1895	1895	1894	337
212	20230925	151800	500168091	1894	1894	1894	1893	579
213	20230925	151700	499072027	1893	1895	1895	1893	485
214	20230925	151600	498153527	1895	1894	1895	1894	611
215	20230925	151500	496996276	1895	1895	1895	1894	5879
216	20230925	151400	485859870	1894	1895	1895	1894	1364
217	20230925	151300	483276240	1895	1895	1895	1895	0
218	20230925	151200	483276240	1895	1895	1895	1895	221
219	20230925	151100	482857445	1895	1894	1895	1894	223
220	20230925	151000	482435060	1895	1896	1896	1894	228
221	20230925	150900	482003199	1897	1897	1897	1897	0
222	20230925	150800	482003199	1897	1896	1897	1894	2000
223	20230925	150700	478211664	1895	1894	1895	1894	775
224	20230925	150600	476743339	1895	1895	1896	1894	3564
225	20230925	150500	469990558	1895	1895	1895	1895	10
226	20230925	150400	469971608	1895	1895	1895	1895	0
227	20230925	150300	469971608	1895	1896	1896	1894	1601
228	20230925	150200	466938397	1895	1897	1897	1895	30
229	20230925	150100	466881540	1898	1898	1898	1898	2
230	20230925	150000	466877744	1898	1897	1898	1897	600
231	20230925	145900	465738953	1894	1894	1894	1894	0
232	20230925	145800	465738953	1894	1894	1894	1894	0
233	20230925	145700	465738953	1894	1897	1897	1894	3280
234	20230925	145600	459524060	1895	1895	1895	1895	0
235	20230925	145500	459524060	1895	1899	1899	1895	3000
236	20230925	145400	453834202	1900	1900	1900	1900	1
237	20230925	145300	453832302	1899	1900	1900	1899	1001
238	20230925	145200	451931402	1899	1899	1899	1899	0
239	20230925	145100	451931402	1899	1899	1899	1899	1
240	20230925	145000	451929503	1899	1899	1899	1899	11
241	20230925	144900	451908614	1899	1899	1899	1899	411
242	20230925	144800	451128125	1899	1899	1899	1899	10
243	20230925	144700	451109135	1899	1899	1899	1899	10
244	20230925	144600	451090145	1899	1899	1899	1899	0
245	20230925	144500	451090145	1899	1899	1899	1899	102
246	20230925	144400	450896447	1900	1900	1900	1900	2
247	20230925	144300	450892647	1900	1900	1900	1900	0
248	20230925	144200	450892647	1900	1900	1900	1900	0
249	20230925	144100	450892647	1900	1900	1900	1900	0
250	20230925	144000	450892647	1900	1900	1900	1900	30
251	20230925	143900	450835647	1900	1900	1900	1900	0
252	20230925	143800	450835647	1900	1900	1900	1900	0
253	20230925	143700	450835647	1900	1899	1900	1895	502
254	20230925	143600	449884079	1900	1900	1900	1900	3
255	20230925	143500	449878379	1900	1900	1900	1900	68
256	20230925	143400	449749179	1901	1901	1901	1901	15
257	20230925	143300	449720664	1901	1900	1901	1900	15
258	20230925	143200	449692163	1900	1900	1900	1900	200
259	20230925	143100	449312163	1900	1897	1900	1897	501
260	20230925	143000	448360266	1897	1900	1900	1895	3815
261	20230925	142900	441125723	1902	1902	1902	1902	0
262	20230925	142800	441125723	1902	1901	1902	1901	2
263	20230925	142700	441121920	1901	1900	1902	1899	726
264	20230925	142600	439743190	1900	1900	1900	1900	885
265	20230925	142500	438061690	1901	1901	1901	1901	0
266	20230925	142400	438061690	1901	1901	1901	1901	963
267	20230925	142300	436231027	1902	1902	1902	1902	0
268	20230925	142200	436231027	1902	1902	1902	1902	1
269	20230925	142100	436229125	1901	1901	1902	1901	533
270	20230925	142000	435215891	1902	1902	1902	1902	0
271	20230925	141900	435215891	1902	1902	1902	1902	0
272	20230925	141800	435215891	1902	1902	1902	1902	1
273	20230925	141700	435213989	1901	1902	1902	1901	169
274	20230925	141600	434892719	1901	1903	1906	1901	199
275	20230925	141500	434514350	1902	1902	1902	1902	0
276	20230925	141400	434514350	1902	1903	1903	1902	34
277	20230925	141300	434449681	1901	1901	1901	1901	0
278	20230925	141200	434449681	1901	1899	1901	1899	6502
279	20230925	141100	422090113	1900	1899	1900	1899	133
280	20230925	141000	421837545	1900	1900	1900	1900	0
281	20230925	140900	421837545	1900	1900	1900	1900	3
282	20230925	140800	421831845	1900	1900	1900	1900	110
283	20230925	140700	421622845	1900	1900	1900	1900	4
284	20230925	140600	421615245	1900	1900	1900	1900	2
285	20230925	140500	421611445	1900	1900	1900	1900	10
286	20230925	140400	421592445	1900	1900	1900	1900	20
287	20230925	140300	421554445	1900	1900	1900	1900	179
288	20230925	140200	421214345	1900	1901	1901	1900	208
289	20230925	140100	420819137	1901	1900	1901	1900	832
290	20230925	140000	419238336	1901	1901	1901	1901	5
291	20230925	135900	419228831	1901	1900	1901	1900	5003
292	20230925	135800	409723129	1901	1901	1901	1900	2227
293	20230925	135700	405489827	1901	1901	1901	1901	2
294	20230925	135600	405486025	1901	1901	1901	1901	156
295	20230925	135500	405189469	1901	1901	1901	1901	200
296	20230925	135400	404809269	1901	1902	1903	1901	727
297	20230925	135300	403427219	1901	1904	1904	1901	210
298	20230925	135200	403027826	1903	1905	1905	1903	915
299	20230925	135100	401285081	1906	1906	1906	1906	70
300	20230925	135000	401151661	1907	1907	1907	1907	102
301	20230925	134900	400957147	1907	1907	1907	1907	2
302	20230925	134800	400953333	1907	1907	1907	1907	5
303	20230925	134700	400943798	1905	1905	1905	1905	0
304	20230925	134600	400943798	1905	1905	1905	1905	1000
305	20230925	134500	399038798	1905	1905	1905	1905	3
306	20230925	134400	399033083	1905	1905	1905	1905	2516
307	20230925	134300	394240103	1905	1905	1905	1905	0
308	20230925	134200	394240103	1905	1905	1905	1905	0
309	20230925	134100	394240103	1905	1905	1905	1905	2
310	20230925	134000	394236293	1901	1905	1905	1901	3128
311	20230925	133900	388286429	1905	1904	1905	1904	7060
312	20230925	133800	374837229	1903	1903	1903	1903	1
313	20230925	133700	374835326	1904	1904	1904	1904	202
314	20230925	133600	374450718	1905	1905	1905	1905	0
315	20230925	133500	374450718	1905	1902	1905	1902	155
316	20230925	133400	374155902	1902	1904	1904	1902	47
317	20230925	133300	374066435	1905	1905	1905	1905	72
318	20230925	133200	373929275	1904	1904	1904	1904	0
319	20230925	133100	373929275	1904	1904	1904	1904	6500
320	20230925	133000	361553275	1902	1904	1904	1902	772
321	20230925	132900	360084797	1905	1905	1905	1905	0
322	20230925	132800	360084797	1905	1905	1905	1905	0
323	20230925	132700	360084797	1905	1904	1905	1904	12
324	20230925	132600	360061948	1903	1901	1903	1901	2463
325	20230925	132500	355377821	1902	1901	1902	1901	498
326	20230925	132400	354431122	1902	1902	1902	1902	9
327	20230925	132300	354414004	1902	1904	1904	1902	213
328	20230925	132200	354008867	1908	1908	1908	1908	5
329	20230925	132100	353999327	1908	1908	1908	1908	0
330	20230925	132000	353999327	1908	1908	1908	1908	1
331	20230925	131900	353997419	1908	1908	1908	1908	11
332	20230925	131800	353976431	1908	1908	1908	1908	0
333	20230925	131700	353976431	1908	1908	1908	1908	0
334	20230925	131600	353976431	1908	1908	1908	1908	0
335	20230925	131500	353976431	1908	1901	1908	1900	102
336	20230925	131400	353782614	1900	1901	1901	1900	300
337	20230925	131300	353212613	1908	1908	1908	1908	2
338	20230925	131200	353208797	1900	1900	1900	1900	0
339	20230925	131100	353208797	1900	1900	1900	1900	0
340	20230925	131000	353208797	1900	1901	1902	1900	1347
341	20230925	130900	350648838	1901	1901	1901	1901	30
342	20230925	130800	350591808	1901	1901	1901	1901	64
343	20230925	130700	350470144	1901	1901	1901	1901	0
344	20230925	130600	350470144	1901	1901	1901	1901	210
345	20230925	130500	350070934	1901	1901	1902	1900	1089
346	20230925	130400	348001290	1900	1900	1900	1900	0
347	20230925	130300	348001290	1900	1905	1905	1900	1500
348	20230925	130200	345150773	1908	1908	1908	1908	0
349	20230925	130100	345150773	1908	1908	1908	1908	1
350	20230925	130000	345148865	1908	1908	1908	1908	1
351	20230925	125900	345146957	1901	1906	1906	1901	1350
352	20230925	125800	342579714	1908	1908	1908	1908	0
353	20230925	125700	342579714	1908	1908	1908	1908	0
354	20230925	125600	342579714	1908	1908	1908	1908	0
355	20230925	125500	342579714	1908	1908	1908	1908	50
356	20230925	125400	342484314	1908	1908	1908	1908	0
357	20230925	125300	342484314	1908	1908	1908	1908	0
358	20230925	125200	342484314	1908	1904	1908	1903	5
359	20230925	125100	342474793	1909	1909	1909	1909	0
360	20230925	125000	342474793	1909	1909	1909	1909	0
361	20230925	124900	342474793	1909	1909	1909	1909	0
362	20230925	124800	342474793	1909	1909	1909	1909	0
363	20230925	124700	342474793	1909	1901	1909	1901	153
364	20230925	124600	342183916	1901	1906	1906	1901	500
365	20230925	124500	341233174	1909	1909	1909	1909	0
366	20230925	124400	341233174	1909	1909	1909	1909	0
367	20230925	124300	341233174	1909	1909	1909	1909	0
368	20230925	124200	341233174	1909	1909	1909	1909	2
369	20230925	124100	341229356	1909	1909	1909	1909	0
370	20230925	124000	341229356	1909	1909	1909	1909	7
371	20230925	123900	341215993	1909	1909	1909	1909	0
372	20230925	123800	341215993	1909	1909	1909	1909	530
373	20230925	123700	340204223	1909	1909	1909	1909	0
374	20230925	123600	340204223	1909	1909	1909	1909	0
375	20230925	123500	340204223	1909	1909	1909	1909	0
376	20230925	123400	340204223	1909	1909	1909	1909	0
377	20230925	123300	340204223	1909	1909	1909	1909	0
378	20230925	123200	340204223	1909	1909	1909	1909	0
379	20230925	123100	340204223	1909	1908	1909	1901	153
380	20230925	123000	339912965	1909	1909	1909	1909	15
381	20230925	122900	339884330	1909	1909	1909	1909	0
382	20230925	122800	339884330	1909	1909	1909	1909	0
383	20230925	122700	339884330	1909	1909	1909	1909	50
384	20230925	122600	339788880	1909	1909	1909	1909	1
385	20230925	122500	339786971	1910	1909	1910	1900	3003
386	20230925	122400	334066570	1910	1907	1910	1907	1962
387	20230925	122300	330325030	1907	1907	1907	1907	0
388	20230925	122200	330325030	1907	1907	1907	1907	178
389	20230925	122100	329985584	1907	1907	1907	1907	0
390	20230925	122000	329985584	1907	1907	1907	1907	0
391	20230925	121900	329985584	1907	1905	1907	1901	2002
392	20230925	121800	326178011	1907	1907	1907	1907	0
393	20230925	121700	326178011	1907	1904	1907	1904	1116
394	20230925	121600	324053025	1904	1904	1904	1904	200
395	20230925	121500	323672225	1904	1904	1904	1904	1
396	20230925	121400	323670321	1904	1904	1904	1904	702
397	20230925	121300	322333713	1904	1904	1904	1904	2
398	20230925	121200	322329905	1903	1903	1903	1903	250
399	20230925	121100	321854155	1903	1903	1903	1903	1
400	20230925	121000	321852252	1902	1903	1903	1902	45
401	20230925	120900	321766618	1903	1903	1903	1903	2
402	20230925	120800	321762812	1903	1901	1903	1901	739
403	20230925	120700	320357969	1901	1902	1903	1900	1496
404	20230925	120600	317515058	1903	1903	1903	1900	5112
405	20230925	120500	307797029	1903	1903	1903	1903	102
406	20230925	120400	307602923	1903	1903	1903	1902	400
407	20230925	120300	306841922	1903	1903	1903	1903	0
408	20230925	120200	306841922	1903	1903	1903	1903	901
409	20230925	120100	305127319	1903	1902	1903	1902	502
410	20230925	120000	304172513	1903	1903	1903	1903	0
411	20230925	115900	304172513	1903	1903	1903	1903	77
412	20230925	115800	304025982	1903	1903	1903	1903	0
413	20230925	115700	304025982	1903	1903	1903	1903	0
414	20230925	115600	304025982	1903	1904	1904	1903	200
415	20230925	115500	303645282	1904	1902	1904	1902	1312
416	20230925	115400	301149254	1902	1902	1902	1902	50
417	20230925	115300	301054154	1902	1902	1902	1902	157
418	20230925	115200	300755540	1902	1901	1902	1901	44
419	20230925	115100	300671864	1902	1902	1902	1902	0
420	20230925	115000	300671864	1902	1902	1902	1902	0
421	20230925	114900	300671864	1902	1902	1902	1902	411
422	20230925	114800	299890142	1902	1902	1902	1900	6860
423	20230925	114700	286854581	1902	1902	1902	1902	7
424	20230925	114600	286841267	1902	1902	1902	1902	23
425	20230925	114500	286797521	1902	1903	1903	1902	11
426	20230925	114400	286776598	1900	1904	1904	1900	4000
427	20230925	114300	279176186	1900	1904	1904	1900	23413
428	20230925	114200	234679880	1905	1905	1905	1905	0
429	20230925	114100	234679880	1905	1905	1905	1905	50
430	20230925	114000	234584630	1905	1909	1909	1904	55
431	20230925	113900	234479870	1910	1904	1911	1904	476
432	20230925	113800	233572927	1904	1904	1904	1904	125
433	20230925	113700	233334927	1904	1904	1904	1903	299
434	20230925	113600	232765815	1904	1904	1905	1904	147
435	20230925	113500	232485926	1903	1910	1910	1903	4200
436	20230925	113400	224477624	1910	1910	1910	1910	0
437	20230925	113300	224477624	1910	1911	1911	1910	8
438	20230925	113200	224462342	1910	1911	1911	1910	32
439	20230925	113100	224401221	1913	1913	1913	1913	0
440	20230925	113000	224401221	1913	1913	1913	1913	0
441	20230925	112900	224401221	1913	1913	1913	1913	3
442	20230925	112800	224395482	1913	1909	1913	1909	46
443	20230925	112700	224307664	1909	1912	1912	1909	2332
444	20230925	112600	219853863	1913	1913	1913	1913	4
445	20230925	112500	219846211	1912	1913	1913	1912	307
446	20230925	112400	219259022	1913	1913	1913	1913	4
447	20230925	112300	219251370	1911	1913	1913	1910	26027
448	20230925	112200	169535136	1912	1913	1913	1912	1113
449	20230925	112100	167406967	1914	1914	1914	1914	0
450	20230925	112000	167406967	1914	1913	1914	1912	5552
451	20230925	111900	156790633	1913	1914	1914	1913	51
452	20230925	111800	156693069	1917	1917	1917	1917	2
453	20230925	111700	156689235	1913	1914	1914	1913	500
454	20230925	111600	155732734	1917	1917	1917	1917	0
455	20230925	111500	155732734	1917	1917	1917	1917	0
456	20230925	111400	155732734	1917	1917	1917	1917	2
457	20230925	111300	155728900	1912	1912	1912	1912	0
458	20230925	111200	155728900	1912	1913	1913	1912	400
459	20230925	111100	154964099	1917	1912	1917	1912	406
460	20230925	111000	154187816	1912	1912	1912	1912	28
461	20230925	110900	154134280	1912	1912	1912	1912	213
462	20230925	110800	153727024	1912	1912	1912	1912	2
463	20230925	110700	153723200	1912	1912	1912	1912	0
464	20230925	110600	153723200	1912	1912	1912	1912	5
465	20230925	110500	153713640	1912	1912	1912	1912	1
466	20230925	110400	153711728	1912	1911	1912	1911	619
467	20230925	110300	152528817	1912	1912	1912	1912	1
468	20230925	110200	152526905	1917	1917	1917	1917	0
469	20230925	110100	152526905	1917	1917	1917	1917	51
470	20230925	110000	152429138	1917	1917	1917	1917	0
471	20230925	105900	152429138	1917	1912	1917	1911	114
472	20230925	105800	152211271	1910	1912	1912	1910	9000
473	20230925	105700	135015448	1917	1917	1917	1917	0
474	20230925	105600	135015448	1917	1913	1918	1911	909
475	20230925	105500	133278300	1912	1912	1912	1912	1764
476	20230925	105400	129905532	1913	1915	1915	1913	1150
477	20230925	105300	127705452	1918	1918	1918	1918	1
478	20230925	105200	127703534	1918	1918	1918	1918	0
479	20230925	105100	127703534	1918	1918	1918	1918	0
480	20230925	105000	127703534	1918	1918	1918	1918	0
481	20230925	104900	127703534	1918	1918	1918	1918	5
482	20230925	104800	127693944	1918	1918	1918	1918	4
483	20230925	104700	127686272	1914	1915	1918	1914	27
484	20230925	104600	127634588	1918	1915	1918	1914	46
485	20230925	104500	127546534	1913	1914	1914	1913	200
486	20230925	104400	127163933	1913	1915	1915	1913	1288
487	20230925	104300	124699986	1918	1918	1918	1918	58
488	20230925	104200	124588742	1919	1919	1919	1919	0
489	20230925	104100	124588742	1919	1919	1919	1919	0
490	20230925	104000	124588742	1919	1919	1919	1919	0
491	20230925	103900	124588742	1919	1919	1919	1919	0
492	20230925	103800	124588742	1919	1919	1919	1919	2
493	20230925	103700	124584904	1912	1919	1919	1912	800
494	20230925	103600	123051431	1919	1919	1919	1919	77
495	20230925	103500	122903668	1919	1919	1919	1919	0
496	20230925	103400	122903668	1919	1919	1919	1919	0
497	20230925	103300	122903668	1919	1916	1919	1916	202
498	20230925	103200	122516033	1920	1920	1920	1920	0
499	20230925	103100	122516033	1920	1920	1920	1920	0
500	20230925	103000	122516033	1920	1920	1920	1920	30
501	20230925	102900	122458433	1920	1917	1920	1915	9
502	20230925	102800	122441186	1920	1920	1920	1920	0
503	20230925	102700	122441186	1920	1920	1920	1920	0
504	20230925	102600	122441186	1920	1920	1920	1920	100
505	20230925	102500	122249186	1920	1913	1920	1912	15
506	20230925	102400	122220465	1912	1911	1912	1910	3838
507	20230925	102300	114888225	1912	1912	1912	1912	200
508	20230925	102200	114505825	1912	1919	1919	1910	7272
509	20230925	102100	100602123	1918	1919	1919	1918	22
510	20230925	102000	100559915	1915	1919	1919	1915	3019
511	20230925	101900	94775667	1920	1920	1920	1920	23
512	20230925	101800	94731507	1920	1920	1920	1917	7
513	20230925	101700	94718070	1916	1920	1920	1916	2856
514	20230925	101600	89245255	1920	1920	1920	1920	2
515	20230925	101500	89241415	1920	1920	1920	1920	0
516	20230925	101400	89241415	1920	1920	1920	1920	1
517	20230925	101300	89239495	1917	1919	1919	1917	5305
518	20230925	101200	79066061	1920	1920	1920	1920	0
519	20230925	101100	79066061	1920	1919	1920	1918	705
520	20230925	101000	77713779	1919	1919	1919	1919	12
521	20230925	100900	77690751	1920	1920	1920	1920	0
522	20230925	100800	77690751	1920	1919	1920	1919	2146
523	20230925	100700	73572576	1919	1919	1919	1919	6
524	20230925	100600	73561062	1920	1920	1920	1920	0
525	20230925	100500	73561062	1920	1919	1920	1918	1462
526	20230925	100400	70756182	1920	1920	1920	1920	1
527	20230925	100300	70754262	1920	1920	1920	1920	1
528	20230925	100200	70752342	1919	1920	1920	1919	302
529	20230925	100100	70172802	1920	1919	1920	1919	255
530	20230925	100000	69683446	1919	1919	1919	1919	6
531	20230925	095900	69671932	1919	1919	1919	1918	1247
532	20230925	095800	67279939	1920	1920	1920	1920	0
533	20230925	095700	67279939	1920	1920	1920	1920	56
534	20230925	095600	67172419	1920	1920	1920	1920	5
535	20230925	095500	67162819	1920	1920	1920	1920	105
536	20230925	095400	66961219	1920	1919	1920	1919	284
537	20230925	095300	66416222	1920	1919	1920	1919	206
538	20230925	095200	66020902	1919	1920	1920	1919	38
539	20230925	095100	65947977	1919	1920	1920	1919	22
540	20230925	095000	65905738	1919	1920	1920	1919	651
541	20230925	094900	64656467	1920	1920	1920	1919	1004
542	20230925	094800	62729787	1920	1920	1920	1920	50
543	20230925	094700	62633787	1920	1920	1920	1920	101
544	20230925	094600	62439867	1920	1920	1920	1920	103
545	20230925	094500	62242107	1920	1922	1922	1920	1714
546	20230925	094400	58949636	1923	1924	1924	1923	853
547	20230925	094300	57308807	1926	1925	1926	1925	15
548	20230925	094200	57279921	1924	1926	1926	1924	1004
549	20230925	094100	55348216	1926	1926	1926	1926	6
550	20230925	094000	55336660	1923	1924	1926	1923	552
551	20230925	093900	54274959	1923	1926	1926	1923	35
552	20230925	093800	54207641	1923	1926	1926	1923	401
553	20230925	093700	53436426	1926	1926	1926	1926	30
554	20230925	093600	53378646	1926	1923	1926	1923	6
555	20230925	093500	53367102	1926	1926	1926	1926	0
556	20230925	093400	53367102	1926	1926	1926	1926	52
557	20230925	093300	53266950	1926	1926	1926	1926	50
558	20230925	093200	53170650	1926	1926	1926	1926	2
559	20230925	093100	53166798	1926	1925	1926	1925	22
560	20230925	093000	53124447	1925	1925	1925	1916	16085
561	20230925	092900	22245478	1926	1925	1926	1925	84
562	20230925	092800	22083777	1921	1928	1928	1921	1124
563	20230925	092700	19922618	1930	1933	1933	1930	6
564	20230925	092600	19911026	1927	1928	1928	1927	490
565	20230925	092500	18966795	1927	1929	1931	1927	803
566	20230925	092400	17418754	1931	1933	1933	1931	24
567	20230925	092300	17372364	1935	1935	1935	1935	0
568	20230925	092200	17372364	1935	1935	1935	1935	4
569	20230925	092100	17364624	1928	1929	1935	1928	2440
570	20230925	092000	12659346	1929	1930	1935	1928	1636
571	20230925	091900	9502733	1930	1935	1935	1930	339
572	20230925	091800	8848407	1936	1936	1936	1936	3
573	20230925	091700	8842599	1938	1938	1938	1938	0
574	20230925	091600	8842599	1938	1934	1938	1930	363
575	20230925	091500	8141676	1935	1938	1938	1935	351
576	20230925	091400	7462485	1937	1937	1937	1937	0
577	20230925	091300	7462485	1937	1937	1938	1937	107
578	20230925	091200	7255219	1936	1937	1937	1936	16
579	20230925	091100	7224238	1938	1938	1938	1937	68
580	20230925	091000	7092470	1938	1940	1940	1938	92
581	20230925	090900	6914109	1940	1940	1940	1940	105
582	20230925	090800	6710409	1944	1944	1944	1944	101
583	20230925	090700	6514065	1944	1944	1944	1944	352
584	20230925	090600	5829777	1946	1945	1946	1945	5
585	20230925	090500	5820048	1946	1946	1946	1945	11
586	20230925	090400	5798644	1946	1946	1946	1946	4
587	20230925	090300	5790860	1946	1946	1946	1946	0
588	20230925	090200	5790860	1946	1945	1947	1945	232
589	20230925	090100	5339389	1947	1930	1947	1927	1344
590	20230925	090000	2745651	1949	1927	1950	1927	1027