KissMeData/005390/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	184100	464432427	1934	1934	1934	1934	20889
3	20230914	184000	464432427	1934	1934	1934	1934	0
4	20230914	183900	464432427	1934	1934	1934	1934	0
5	20230914	183800	464432427	1934	1934	1934	1934	0
6	20230914	183700	464432427	1934	1934	1934	1934	0
7	20230914	183600	464432427	1934	1934	1934	1934	0
8	20230914	183500	464432427	1934	1934	1934	1934	0
9	20230914	183400	464432427	1934	1934	1934	1934	0
10	20230914	183300	464432427	1934	1934	1934	1934	0
11	20230914	183200	464432427	1934	1934	1934	1934	0
12	20230914	183100	464432427	1934	1934	1934	1934	0
13	20230914	183000	464432427	1934	1934	1934	1934	0
14	20230914	182900	464432427	1934	1934	1934	1934	0
15	20230914	182800	464432427	1934	1934	1934	1934	0
16	20230914	182700	464432427	1934	1934	1934	1934	0
17	20230914	182600	464432427	1934	1934	1934	1934	0
18	20230914	182500	464432427	1934	1934	1934	1934	0
19	20230914	182400	464432427	1934	1934	1934	1934	0
20	20230914	182300	464432427	1934	1934	1934	1934	0
21	20230914	182200	464432427	1934	1934	1934	1934	0
22	20230914	182100	464432427	1934	1934	1934	1934	0
23	20230914	182000	464432427	1934	1934	1934	1934	0
24	20230914	181900	464432427	1934	1934	1934	1934	0
25	20230914	181800	464432427	1934	1934	1934	1934	0
26	20230914	181700	464432427	1934	1934	1934	1934	0
27	20230914	181600	464432427	1934	1934	1934	1934	0
28	20230914	181500	464432427	1934	1934	1934	1934	0
29	20230914	181400	464432427	1934	1934	1934	1934	0
30	20230914	181300	464432427	1934	1934	1934	1934	0
31	20230914	181200	464432427	1934	1934	1934	1934	0
32	20230914	181100	464432427	1934	1934	1934	1934	20889
33	20230914	181000	464432427	1934	1934	1934	1934	0
34	20230914	180900	464432427	1934	1934	1934	1934	0
35	20230914	180800	464432427	1934	1934	1934	1934	0
36	20230914	180700	464432427	1934	1934	1934	1934	0
37	20230914	180600	464432427	1934	1934	1934	1934	0
38	20230914	180500	464432427	1934	1934	1934	1934	0
39	20230914	180400	464432427	1934	1934	1934	1934	0
40	20230914	180300	464432427	1934	1934	1934	1934	0
41	20230914	180200	464432427	1934	1934	1934	1934	0
42	20230914	180100	464432427	1934	1934	1934	1934	0
43	20230914	180000	464432427	1934	1934	1934	1934	0
44	20230914	175900	464432427	1934	1934	1934	1934	0
45	20230914	175800	464432427	1934	1934	1934	1934	0
46	20230914	175700	464432427	1934	1934	1934	1934	0
47	20230914	175600	464432427	1934	1934	1934	1934	0
48	20230914	175500	464432427	1934	1934	1934	1934	0
49	20230914	175400	464432427	1934	1934	1934	1934	0
50	20230914	175300	464432427	1934	1934	1934	1934	0
51	20230914	175200	464432427	1934	1934	1934	1934	0
52	20230914	175100	464432427	1934	1934	1934	1934	0
53	20230914	175000	464432427	1934	1934	1934	1934	0
54	20230914	174900	464432427	1934	1934	1934	1934	0
55	20230914	174800	464432427	1934	1934	1934	1934	0
56	20230914	174700	464432427	1934	1934	1934	1934	0
57	20230914	174600	464432427	1934	1934	1934	1934	0
58	20230914	174500	464432427	1934	1934	1934	1934	0
59	20230914	174400	464432427	1934	1934	1934	1934	0
60	20230914	174300	464432427	1934	1934	1934	1934	0
61	20230914	174200	464432427	1934	1934	1934	1934	0
62	20230914	174100	464432427	1934	1934	1934	1934	20889
63	20230914	174000	464432427	1934	1934	1934	1934	0
64	20230914	173900	464432427	1934	1934	1934	1934	0
65	20230914	173800	464432427	1934	1934	1934	1934	0
66	20230914	173700	464432427	1934	1934	1934	1934	0
67	20230914	173600	464432427	1934	1934	1934	1934	0
68	20230914	173500	464432427	1934	1934	1934	1934	0
69	20230914	173400	464432427	1934	1934	1934	1934	0
70	20230914	173300	464432427	1934	1934	1934	1934	0
71	20230914	173200	464432427	1934	1934	1934	1934	0
72	20230914	173100	464432427	1934	1934	1934	1934	0
73	20230914	173000	464432427	1934	1934	1934	1934	0
74	20230914	172900	464432427	1934	1934	1934	1934	0
75	20230914	172800	464432427	1934	1934	1934	1934	0
76	20230914	172700	464432427	1934	1934	1934	1934	0
77	20230914	172600	464432427	1934	1934	1934	1934	0
78	20230914	172500	464432427	1934	1934	1934	1934	0
79	20230914	172400	464432427	1934	1934	1934	1934	0
80	20230914	172300	464432427	1934	1934	1934	1934	0
81	20230914	172200	464432427	1934	1934	1934	1934	0
82	20230914	172100	464432427	1934	1934	1934	1934	0
83	20230914	172000	464432427	1934	1934	1934	1934	0
84	20230914	171900	464432427	1934	1934	1934	1934	0
85	20230914	171800	464432427	1934	1934	1934	1934	0
86	20230914	171700	464432427	1934	1934	1934	1934	0
87	20230914	171600	464432427	1934	1934	1934	1934	0
88	20230914	171500	464432427	1934	1934	1934	1934	0
89	20230914	171400	464432427	1934	1934	1934	1934	0
90	20230914	171300	464432427	1934	1934	1934	1934	0
91	20230914	171200	464432427	1934	1934	1934	1934	0
92	20230914	171100	464432427	1934	1934	1934	1934	20889
93	20230914	171000	464432427	1934	1934	1934	1934	0
94	20230914	170900	464432427	1934	1934	1934	1934	0
95	20230914	170800	464432427	1934	1934	1934	1934	0
96	20230914	170700	464432427	1934	1934	1934	1934	0
97	20230914	170600	464432427	1934	1934	1934	1934	0
98	20230914	170500	464432427	1934	1934	1934	1934	0
99	20230914	170400	464432427	1934	1934	1934	1934	0
100	20230914	170300	464432427	1934	1934	1934	1934	0
101	20230914	170200	464432427	1934	1934	1934	1934	0
102	20230914	170100	464432427	1934	1934	1934	1934	0
103	20230914	170000	464432427	1934	1934	1934	1934	0
104	20230914	165900	464432427	1934	1934	1934	1934	0
105	20230914	165800	464432427	1934	1934	1934	1934	0
106	20230914	165700	464432427	1934	1934	1934	1934	0
107	20230914	165600	464432427	1934	1934	1934	1934	0
108	20230914	165500	464432427	1934	1934	1934	1934	0
109	20230914	165400	464432427	1934	1934	1934	1934	0
110	20230914	165300	464432427	1934	1934	1934	1934	0
111	20230914	165200	464432427	1934	1934	1934	1934	0
112	20230914	165100	464432427	1934	1934	1934	1934	0
113	20230914	165000	464432427	1934	1934	1934	1934	0
114	20230914	164900	464432427	1934	1934	1934	1934	0
115	20230914	164800	464432427	1934	1934	1934	1934	0
116	20230914	164700	464432427	1934	1934	1934	1934	0
117	20230914	164600	464432427	1934	1934	1934	1934	0
118	20230914	164500	464432427	1934	1934	1934	1934	0
119	20230914	164400	464432427	1934	1934	1934	1934	0
120	20230914	164300	464432427	1934	1934	1934	1934	0
121	20230914	164200	464432427	1934	1934	1934	1934	0
122	20230914	164100	464432427	1934	1934	1934	1934	20889
123	20230914	164000	464432427	1934	1934	1934	1934	0
124	20230914	163900	464432427	1934	1934	1934	1934	0
125	20230914	163800	464432427	1934	1934	1934	1934	0
126	20230914	163700	464432427	1934	1934	1934	1934	0
127	20230914	163600	464432427	1934	1934	1934	1934	0
128	20230914	163500	464432427	1934	1934	1934	1934	0
129	20230914	163400	464432427	1934	1934	1934	1934	0
130	20230914	163300	464432427	1934	1934	1934	1934	0
131	20230914	163200	464432427	1934	1934	1934	1934	0
132	20230914	163100	464432427	1934	1934	1934	1934	0
133	20230914	163000	464432427	1934	1934	1934	1934	0
134	20230914	162900	464432427	1934	1934	1934	1934	0
135	20230914	162800	464432427	1934	1934	1934	1934	0
136	20230914	162700	464432427	1934	1934	1934	1934	0
137	20230914	162600	464432427	1934	1934	1934	1934	0
138	20230914	162500	464432427	1934	1934	1934	1934	0
139	20230914	162400	464432427	1934	1934	1934	1934	0
140	20230914	162300	464432427	1934	1934	1934	1934	0
141	20230914	162200	464432427	1934	1934	1934	1934	0
142	20230914	162100	464432427	1934	1934	1934	1934	0
143	20230914	162000	464432427	1934	1934	1934	1934	0
144	20230914	161900	464432427	1934	1934	1934	1934	0
145	20230914	161800	464432427	1934	1934	1934	1934	0
146	20230914	161700	464432427	1934	1934	1934	1934	0
147	20230914	161600	464432427	1934	1934	1934	1934	0
148	20230914	161500	464432427	1934	1934	1934	1934	0
149	20230914	161400	464432427	1934	1934	1934	1934	0
150	20230914	161300	464432427	1934	1934	1934	1934	0
151	20230914	161200	464432427	1934	1934	1934	1934	0
152	20230914	161100	464432427	1934	1934	1934	1934	20889
153	20230914	161000	464432427	1934	1934	1934	1934	0
154	20230914	160900	464432427	1934	1934	1934	1934	0
155	20230914	160800	464432427	1934	1934	1934	1934	0
156	20230914	160700	464432427	1934	1934	1934	1934	0
157	20230914	160600	464432427	1934	1934	1934	1934	0
158	20230914	160500	464432427	1934	1934	1934	1934	0
159	20230914	160400	464432427	1934	1934	1934	1934	0
160	20230914	160300	464432427	1934	1934	1934	1934	0
161	20230914	160200	464432427	1934	1934	1934	1934	0
162	20230914	160100	464432427	1934	1934	1934	1934	0
163	20230914	160000	464432427	1934	1934	1934	1934	0
164	20230914	155900	464432427	1934	1934	1934	1934	0
165	20230914	155800	464432427	1934	1934	1934	1934	0
166	20230914	155700	464432427	1934	1934	1934	1934	0
167	20230914	155600	464432427	1934	1934	1934	1934	0
168	20230914	155500	464432427	1934	1934	1934	1934	0
169	20230914	155400	464432427	1934	1934	1934	1934	0
170	20230914	155300	464432427	1934	1934	1934	1934	0
171	20230914	155200	464432427	1934	1934	1934	1934	0
172	20230914	155100	464432427	1934	1934	1934	1934	0
173	20230914	155000	464432427	1934	1934	1934	1934	0
174	20230914	154900	464432427	1934	1934	1934	1934	0
175	20230914	154800	464432427	1934	1934	1934	1934	0
176	20230914	154700	464432427	1934	1934	1934	1934	0
177	20230914	154600	464432427	1934	1934	1934	1934	0
178	20230914	154500	464432427	1934	1934	1934	1934	0
179	20230914	154400	464432427	1934	1934	1934	1934	0
180	20230914	154300	464432427	1934	1934	1934	1934	0
181	20230914	154200	464432427	1934	1934	1934	1934	0
182	20230914	154100	464432427	1934	1934	1934	1934	20889
183	20230914	154000	464432427	1934	1934	1934	1934	0
184	20230914	153900	464432427	1934	1934	1934	1934	0
185	20230914	153800	464432427	1934	1934	1934	1934	0
186	20230914	153700	464432427	1934	1934	1934	1934	0
187	20230914	153600	464432427	1934	1934	1934	1934	0
188	20230914	153500	464432427	1934	1934	1934	1934	0
189	20230914	153400	464432427	1934	1934	1934	1934	0
190	20230914	153300	464432427	1934	1934	1934	1934	0
191	20230914	153200	464432427	1934	1934	1934	1934	0
192	20230914	153100	464432427	1934	1934	1934	1934	0
193	20230914	153000	464432427	1934	1934	1934	1934	20889
194	20230914	152900	424033101	1936	1936	1936	1936	0
195	20230914	152800	424033101	1936	1936	1936	1936	0
196	20230914	152700	424033101	1936	1936	1936	1936	0
197	20230914	152600	424033101	1936	1936	1936	1936	0
198	20230914	152500	424033101	1936	1936	1936	1936	0
199	20230914	152400	424033101	1936	1936	1936	1936	0
200	20230914	152300	424033101	1936	1936	1936	1936	0
201	20230914	152200	424033101	1936	1936	1936	1936	0
202	20230914	152100	424033101	1936	1936	1936	1936	0
203	20230914	152000	424033101	1936	1936	1936	1936	0
204	20230914	151900	424033101	1936	1936	1936	1930	2416
205	20230914	151800	419368355	1936	1931	1936	1930	1311
206	20230914	151700	416836788	1936	1937	1937	1931	150
207	20230914	151600	416546315	1931	1935	1939	1931	3475
208	20230914	151500	409818797	1935	1935	1935	1935	143
209	20230914	151400	409542092	1935	1936	1936	1935	145
210	20230914	151300	409261444	1931	1936	1936	1931	967
211	20230914	151200	407392612	1936	1938	1938	1936	139
212	20230914	151100	407123364	1938	1938	1939	1938	509
213	20230914	151000	406136866	1938	1938	1938	1938	30
214	20230914	150900	406078726	1938	1939	1939	1938	196
215	20230914	150800	405698806	1939	1939	1939	1939	311
216	20230914	150700	405095777	1938	1939	1939	1938	138
217	20230914	150600	404828196	1937	1936	1937	1936	11
218	20230914	150500	404806899	1940	1940	1940	1940	144
219	20230914	150400	404527539	1940	1940	1940	1940	216
220	20230914	150300	404108499	1940	1932	1940	1932	89
221	20230914	150200	403935967	1940	1940	1940	1940	290
222	20230914	150100	403373367	1940	1932	1940	1932	90
223	20230914	150000	403198903	1932	1940	1940	1931	1800
224	20230914	145900	399720603	1941	1941	1941	1941	101
225	20230914	145800	399524562	1940	1940	1941	1940	1021
226	20230914	145700	397542813	1940	1940	1940	1940	153
227	20230914	145600	397245993	1940	1940	1941	1940	251
228	20230914	145500	396758980	1940	1939	1940	1939	144
229	20230914	145400	396479687	1940	1935	1940	1931	4886
230	20230914	145300	387013729	1935	1935	1935	1935	144
231	20230914	145200	386735089	1936	1936	1936	1936	143
232	20230914	145100	386458241	1936	1936	1936	1936	170
233	20230914	145000	386129121	1936	1936	1937	1936	150
234	20230914	144900	385838720	1936	1936	1936	1933	655
235	20230914	144800	384572140	1936	1937	1938	1936	520
236	20230914	144700	383565026	1937	1937	1937	1937	388
237	20230914	144600	382813470	1937	1937	1937	1937	144
238	20230914	144500	382534542	1937	1937	1937	1937	0
239	20230914	144400	382534542	1937	1936	1937	1936	875
240	20230914	144300	380840541	1935	1935	1935	1935	300
241	20230914	144200	380260041	1935	1935	1935	1935	28
242	20230914	144100	380205861	1936	1935	1936	1935	288
243	20230914	144000	379648580	1936	1936	1936	1936	0
244	20230914	143900	379648580	1936	1936	1936	1936	9
245	20230914	143800	379631156	1936	1936	1936	1936	1
246	20230914	143700	379629220	1936	1936	1936	1936	0
247	20230914	143600	379629220	1936	1936	1936	1936	1200
248	20230914	143500	377306020	1935	1935	1935	1935	256
249	20230914	143400	376810660	1933	1933	1933	1933	0
250	20230914	143300	376810660	1933	1933	1933	1932	179
251	20230914	143200	376464790	1933	1930	1933	1930	2650
252	20230914	143100	371345885	1930	1930	1930	1930	43
253	20230914	143000	371262895	1929	1929	1929	1929	1
254	20230914	142900	371260966	1931	1930	1931	1929	2001
255	20230914	142800	367400958	1931	1931	1931	1931	0
256	20230914	142700	367400958	1931	1931	1931	1931	8
257	20230914	142600	367385510	1931	1931	1931	1930	81
258	20230914	142500	367229100	1930	1930	1930	1930	300
259	20230914	142400	366650100	1930	1930	1930	1930	238
260	20230914	142300	366190760	1930	1930	1930	1928	265
261	20230914	142200	365679316	1930	1928	1930	1928	11
262	20230914	142100	365658096	1928	1928	1928	1928	5
263	20230914	142000	365648456	1928	1928	1928	1928	5
264	20230914	141900	365638816	1928	1928	1928	1928	0
265	20230914	141800	365638816	1928	1928	1930	1928	216
266	20230914	141700	365222338	1928	1928	1928	1928	20
267	20230914	141600	365183778	1927	1927	1927	1927	0
268	20230914	141500	365183778	1927	1931	1931	1927	440
269	20230914	141400	364335719	1931	1931	1931	1931	36
270	20230914	141300	364266203	1931	1931	1931	1931	32
271	20230914	141200	364204411	1932	1932	1932	1932	0
272	20230914	141100	364204411	1932	1932	1932	1932	0
273	20230914	141000	364204411	1932	1929	1932	1929	266
274	20230914	140900	363691099	1928	1928	1928	1928	4
275	20230914	140800	363683387	1928	1928	1928	1928	75
276	20230914	140700	363538787	1928	1928	1928	1928	0
277	20230914	140600	363538787	1928	1928	1928	1928	1
278	20230914	140500	363536859	1927	1928	1928	1927	40
279	20230914	140400	363459753	1932	1932	1932	1932	0
280	20230914	140300	363459753	1932	1932	1932	1932	97
281	20230914	140200	363272349	1932	1931	1932	1931	121
282	20230914	140100	363038579	1932	1932	1932	1932	717
283	20230914	140000	361653335	1932	1932	1932	1932	13
284	20230914	135900	361628219	1930	1930	1930	1930	0
285	20230914	135800	361628219	1930	1930	1930	1930	187
286	20230914	135700	361267309	1930	1930	1930	1930	0
287	20230914	135600	361267309	1930	1930	1930	1930	1
288	20230914	135500	361265379	1926	1926	1926	1926	0
289	20230914	135400	361265379	1926	1927	1930	1926	1003
290	20230914	135300	359333488	1930	1930	1930	1930	1
291	20230914	135200	359331558	1930	1929	1930	1927	175
292	20230914	135100	358994178	1927	1927	1927	1927	21
293	20230914	135000	358953711	1927	1927	1927	1927	0
294	20230914	134900	358953711	1927	1927	1927	1927	0
295	20230914	134800	358953711	1927	1927	1927	1927	20
296	20230914	134700	358915171	1927	1927	1927	1927	147
297	20230914	134600	358631902	1927	1927	1927	1927	0
298	20230914	134500	358631902	1927	1927	1927	1927	10
299	20230914	134400	358612632	1927	1928	1928	1927	28
300	20230914	134300	358558659	1927	1927	1927	1927	1
301	20230914	134200	358556732	1926	1926	1926	1926	0
302	20230914	134100	358556732	1926	1929	1929	1926	918
303	20230914	134000	356787450	1928	1928	1928	1928	48
304	20230914	133900	356694906	1928	1933	1933	1928	276
305	20230914	133800	356162597	1933	1933	1933	1933	71
306	20230914	133700	356025354	1933	1933	1933	1933	22
307	20230914	133600	355982828	1928	1933	1933	1928	248
308	20230914	133500	355504319	1934	1935	1935	1934	120
309	20230914	133400	355272139	1936	1936	1936	1936	100
310	20230914	133300	355078539	1936	1936	1936	1936	0
311	20230914	133200	355078539	1936	1936	1936	1936	631
312	20230914	133100	353856923	1936	1935	1936	1935	589
313	20230914	133000	352716936	1935	1935	1935	1935	0
314	20230914	132900	352716936	1935	1935	1935	1935	30
315	20230914	132800	352658886	1935	1937	1937	1935	180
316	20230914	132700	352310582	1938	1938	1938	1938	7
317	20230914	132600	352297016	1938	1938	1938	1938	2
318	20230914	132500	352293140	1938	1938	1938	1938	100
319	20230914	132400	352099340	1935	1938	1938	1935	601
320	20230914	132300	350936402	1938	1935	1938	1935	164
321	20230914	132200	350618846	1935	1935	1935	1935	56
322	20230914	132100	350510486	1935	1935	1935	1935	0
323	20230914	132000	350510486	1935	1934	1935	1934	3075
324	20230914	131900	344562729	1934	1928	1934	1928	465
325	20230914	131800	343663887	1933	1928	1933	1928	39
326	20230914	131700	343588583	1931	1931	1931	1927	224
327	20230914	131600	343156813	1932	1932	1932	1932	2
328	20230914	131500	343152949	1933	1933	1933	1933	1
329	20230914	131400	343151016	1934	1934	1934	1934	0
330	20230914	131300	343151016	1934	1934	1934	1934	2
331	20230914	131200	343147148	1934	1934	1934	1934	15
332	20230914	131100	343118138	1934	1932	1934	1927	3848
333	20230914	131000	335692462	1934	1934	1934	1934	0
334	20230914	130900	335692462	1934	1934	1934	1934	0
335	20230914	130800	335692462	1934	1934	1934	1934	1
336	20230914	130700	335690528	1934	1934	1934	1934	0
337	20230914	130600	335690528	1934	1933	1934	1933	65
338	20230914	130500	335564830	1934	1934	1934	1934	0
339	20230914	130400	335564830	1934	1934	1934	1934	51
340	20230914	130300	335466196	1934	1934	1934	1934	0
341	20230914	130200	335466196	1934	1934	1934	1934	0
342	20230914	130100	335466196	1934	1934	1934	1934	3
343	20230914	130000	335460394	1930	1930	1930	1930	1
344	20230914	125900	335458464	1934	1934	1934	1934	4
345	20230914	125800	335450728	1935	1938	1938	1930	586
346	20230914	125700	334316673	1938	1938	1938	1938	1
347	20230914	125600	334314735	1938	1938	1938	1938	0
348	20230914	125500	334314735	1938	1938	1938	1938	0
349	20230914	125400	334314735	1938	1938	1938	1938	3
350	20230914	125300	334308921	1938	1938	1938	1938	4
351	20230914	125200	334301169	1940	1940	1940	1940	0
352	20230914	125100	334301169	1940	1940	1940	1940	0
353	20230914	125000	334301169	1940	1940	1940	1940	0
354	20230914	124900	334301169	1940	1940	1940	1940	1
355	20230914	124800	334299229	1939	1939	1939	1939	3000
356	20230914	124700	328482229	1939	1939	1939	1939	10
357	20230914	124600	328462839	1939	1939	1939	1939	15
358	20230914	124500	328433754	1928	1930	1930	1928	2300
359	20230914	124400	323998153	1939	1929	1939	1929	24
360	20230914	124300	323951847	1927	1927	1927	1927	0
361	20230914	124200	323951847	1927	1927	1927	1927	0
362	20230914	124100	323951847	1927	1927	1927	1927	10
363	20230914	124000	323932577	1939	1939	1939	1939	1
364	20230914	123900	323930638	1926	1930	1930	1926	1720
365	20230914	123800	320614111	1938	1938	1938	1938	1000
366	20230914	123700	318676111	1930	1931	1931	1930	1000
367	20230914	123600	316746047	1939	1931	1939	1931	405
368	20230914	123500	315963969	1931	1938	1938	1931	130
369	20230914	123400	315712895	1939	1940	1940	1939	4
370	20230914	123300	315705138	1940	1940	1940	1940	0
371	20230914	123200	315705138	1940	1940	1940	1940	0
372	20230914	123100	315705138	1940	1940	1940	1932	1212
373	20230914	123000	313363458	1932	1940	1940	1932	7
374	20230914	122900	313349886	1932	1940	1940	1932	800
375	20230914	122800	311803452	1940	1939	1940	1939	314
376	20230914	122700	311194342	1936	1936	1936	1936	0
377	20230914	122600	311194342	1936	1939	1939	1936	100
378	20230914	122500	311000644	1940	1940	1940	1940	1
379	20230914	122400	310998704	1940	1940	1940	1940	83
380	20230914	122300	310837684	1940	1940	1940	1940	1
381	20230914	122200	310835744	1940	1940	1940	1940	1
382	20230914	122100	310833804	1941	1940	1941	1932	1760
383	20230914	122000	307429892	1941	1941	1941	1941	4
384	20230914	121900	307422128	1941	1941	1941	1941	4
385	20230914	121800	307414364	1941	1941	1941	1941	0
386	20230914	121700	307414364	1941	1941	1941	1941	61
387	20230914	121600	307295963	1941	1941	1941	1941	0
388	20230914	121500	307295963	1941	1941	1941	1941	0
389	20230914	121400	307295963	1941	1940	1941	1935	96
390	20230914	121300	307109845	1941	1941	1941	1941	6
391	20230914	121200	307098199	1941	1941	1941	1941	5
392	20230914	121100	307088494	1941	1941	1941	1941	7
393	20230914	121000	307074907	1941	1941	1941	1941	1
394	20230914	120900	307072966	1940	1940	1940	1940	33
395	20230914	120800	307008946	1940	1939	1940	1936	404
396	20230914	120700	306226168	1940	1940	1940	1940	0
397	20230914	120600	306226168	1940	1941	1941	1940	3
398	20230914	120500	306220347	1940	1940	1940	1940	101
399	20230914	120400	306024407	1941	1941	1941	1941	2
400	20230914	120300	306020525	1941	1943	1943	1941	45
401	20230914	120200	305933158	1942	1941	1942	1941	417
402	20230914	120100	305123756	1941	1940	1941	1940	11
403	20230914	120000	305102413	1941	1941	1941	1941	0
404	20230914	115900	305102413	1941	1941	1941	1941	3
405	20230914	115800	305096590	1941	1941	1941	1941	2
406	20230914	115700	305092708	1941	1940	1941	1940	2
407	20230914	115600	305088827	1941	1941	1941	1941	2
408	20230914	115500	305084945	1940	1941	1941	1940	54
409	20230914	115400	304980132	1941	1940	1941	1940	3
410	20230914	115300	304974310	1941	1941	1941	1941	1
411	20230914	115200	304972369	1940	1940	1940	1940	1345
412	20230914	115100	302363069	1940	1934	1940	1934	2
413	20230914	115000	302359195	1940	1940	1940	1940	1047
414	20230914	114900	300328015	1940	1940	1940	1940	0
415	20230914	114800	300328015	1940	1940	1940	1940	4
416	20230914	114700	300320255	1940	1940	1940	1940	152
417	20230914	114600	300025375	1940	1940	1940	1940	7
418	20230914	114500	300011795	1940	1940	1940	1940	6
419	20230914	114400	300000155	1940	1939	1940	1939	326
420	20230914	114300	299367814	1940	1940	1940	1940	1
421	20230914	114200	299365874	1940	1940	1940	1932	129
422	20230914	114100	299116414	1940	1940	1940	1940	5
423	20230914	114000	299106714	1932	1940	1940	1932	1901
424	20230914	113900	295432962	1940	1940	1940	1940	0
425	20230914	113800	295432962	1940	1934	1940	1934	2
426	20230914	113700	295429088	1935	1940	1940	1935	634
427	20230914	113600	294202186	1940	1940	1940	1940	22
428	20230914	113500	294159506	1940	1940	1940	1940	11
429	20230914	113400	294138166	1938	1938	1938	1937	682
430	20230914	113300	292817050	1938	1941	1941	1938	855
431	20230914	113200	291158460	1941	1941	1941	1941	1
432	20230914	113100	291156519	1941	1939	1941	1939	265
433	20230914	113000	290642682	1939	1939	1939	1939	180
434	20230914	112900	290293662	1939	1939	1940	1939	446
435	20230914	112800	289428867	1940	1939	1940	1939	408
436	20230914	112700	288637748	1939	1941	1941	1939	411
437	20230914	112600	287840399	1941	1942	1942	1939	209
438	20230914	112500	287434639	1942	1942	1942	1942	56
439	20230914	112400	287325887	1943	1943	1943	1943	0
440	20230914	112300	287325887	1943	1943	1943	1943	0
441	20230914	112200	287325887	1943	1940	1943	1940	585
442	20230914	112100	286190417	1940	1940	1940	1940	322
443	20230914	112000	285565737	1941	1941	1941	1941	10
444	20230914	111900	285546327	1942	1942	1942	1942	2
445	20230914	111800	285542443	1940	1942	1942	1940	502
446	20230914	111700	284568559	1942	1942	1942	1942	0
447	20230914	111600	284568559	1942	1942	1942	1942	0
448	20230914	111500	284568559	1942	1942	1942	1942	13
449	20230914	111400	284543313	1942	1942	1942	1942	22
450	20230914	111300	284500589	1942	1942	1942	1940	467
451	20230914	111200	283594601	1940	1940	1940	1940	42
452	20230914	111100	283513121	1940	1938	1940	1938	9
453	20230914	111000	283495671	1938	1938	1938	1938	0
454	20230914	110900	283495671	1938	1938	1938	1938	501
455	20230914	110800	282524733	1938	1935	1938	1935	790
456	20230914	110700	280995226	1935	1928	1935	1928	1800
457	20230914	110600	277523613	1928	1925	1928	1925	829
458	20230914	110500	275927409	1924	1921	1924	1921	985
459	20230914	110400	274032959	1921	1921	1921	1921	1
460	20230914	110300	274031038	1921	1921	1921	1921	22
461	20230914	110200	273988776	1921	1921	1921	1921	0
462	20230914	110100	273988776	1921	1924	1924	1921	1179
463	20230914	110000	271723261	1925	1925	1925	1925	100
464	20230914	105900	271530761	1925	1925	1925	1925	1
465	20230914	105800	271528836	1925	1924	1925	1924	867
466	20230914	105700	269860727	1923	1923	1923	1923	281
467	20230914	105600	269320364	1923	1923	1923	1923	0
468	20230914	105500	269320364	1923	1921	1923	1921	25
469	20230914	105400	269272309	1921	1921	1921	1921	1
470	20230914	105300	269270388	1915	1915	1915	1915	0
471	20230914	105200	269270388	1915	1916	1916	1915	1597
472	20230914	105100	266211974	1916	1916	1916	1916	0
473	20230914	105000	266211974	1916	1920	1920	1916	1197
474	20230914	104900	263917902	1925	1925	1925	1925	0
475	20230914	104800	263917902	1925	1925	1925	1916	1513
476	20230914	104700	261013962	1925	1925	1925	1925	52
477	20230914	104600	260913862	1913	1913	1913	1913	0
478	20230914	104500	260913862	1913	1920	1920	1911	6538
479	20230914	104400	248386800	1920	1920	1920	1920	500
480	20230914	104300	247426800	1921	1920	1921	1920	12224
481	20230914	104200	223944561	1921	1921	1921	1921	255
482	20230914	104100	223454706	1921	1921	1925	1920	1735
483	20230914	104000	220122221	1925	1925	1925	1921	14
484	20230914	103900	220095295	1925	1925	1925	1925	9
485	20230914	103800	220077970	1925	1926	1926	1925	3
486	20230914	103700	220072193	1927	1927	1927	1927	6
487	20230914	103600	220060631	1927	1929	1929	1927	5
488	20230914	103500	220050991	1925	1925	1925	1925	1052
489	20230914	103400	218025891	1925	1924	1925	1918	1703
490	20230914	103300	214757122	1924	1924	1924	1924	2
491	20230914	103200	214753274	1924	1925	1925	1923	246
492	20230914	103100	214279801	1923	1923	1923	1922	1064
493	20230914	103000	212234285	1923	1923	1923	1923	1
494	20230914	102900	212232362	1923	1923	1923	1923	1
495	20230914	102800	212230439	1925	1925	1925	1925	250
496	20230914	102700	211749189	1924	1924	1924	1924	753
497	20230914	102600	210300417	1924	1924	1924	1924	10
498	20230914	102500	210281177	1924	1921	1924	1915	4082
499	20230914	102400	202459721	1919	1921	1921	1919	4550
500	20230914	102300	193726081	1921	1921	1921	1921	1
501	20230914	102200	193724160	1919	1923	1923	1919	5878
502	20230914	102100	182436669	1924	1924	1925	1924	510
503	20230914	102000	181455419	1922	1924	1924	1922	3452
504	20230914	101900	174818737	1924	1924	1924	1924	0
505	20230914	101800	174818737	1924	1925	1925	1924	552
506	20230914	101700	173756177	1925	1925	1926	1925	501
507	20230914	101600	172791745	1929	1929	1929	1929	1
508	20230914	101500	172789816	1929	1927	1929	1923	1751
509	20230914	101400	169416131	1929	1926	1929	1925	652
510	20230914	101300	168160122	1925	1933	1933	1925	13238
511	20230914	101200	142611177	1934	1934	1934	1934	40
512	20230914	101100	142533817	1934	1935	1935	1934	111
513	20230914	101000	142319038	1932	1932	1932	1932	0
514	20230914	100900	142319038	1932	1932	1932	1932	0
515	20230914	100800	142319038	1932	1932	1932	1932	400
516	20230914	100700	141546238	1932	1936	1936	1932	1069
517	20230914	100600	139479998	1936	1938	1938	1935	7506
518	20230914	100500	124950327	1938	1938	1938	1938	5
519	20230914	100400	124940637	1938	1939	1939	1935	15054
520	20230914	100300	95769703	1939	1943	1943	1939	2047
521	20230914	100200	91799478	1943	1943	1943	1941	661
522	20230914	100100	90515865	1943	1943	1943	1943	1
523	20230914	100000	90513922	1943	1943	1943	1943	101
524	20230914	095900	90317679	1943	1943	1943	1943	2
525	20230914	095800	90313793	1943	1942	1943	1942	516
526	20230914	095700	89311719	1942	1944	1944	1942	108
527	20230914	095600	89101966	1945	1945	1945	1944	702
528	20230914	095500	87737076	1945	1945	1945	1945	5
529	20230914	095400	87727351	1944	1944	1945	1944	436
530	20230914	095300	86879757	1945	1944	1945	1944	103
531	20230914	095200	86679524	1944	1945	1945	1944	151
532	20230914	095100	86385848	1945	1945	1945	1945	516
533	20230914	095000	85382228	1945	1946	1946	1945	1490
534	20230914	094900	82484165	1946	1946	1946	1946	4
535	20230914	094800	82476381	1946	1946	1946	1946	56
536	20230914	094700	82367405	1953	1953	1953	1953	10
537	20230914	094600	82347875	1956	1956	1956	1956	0
538	20230914	094500	82347875	1956	1956	1956	1956	0
539	20230914	094400	82347875	1956	1945	1956	1945	29
540	20230914	094300	82291459	1945	1945	1945	1945	60
541	20230914	094200	82174759	1945	1945	1945	1945	50
542	20230914	094100	82077509	1943	1956	1956	1941	3268
543	20230914	094000	75723572	1956	1956	1956	1956	300
544	20230914	093900	75136772	1956	1956	1956	1956	14
545	20230914	093800	75109388	1956	1956	1956	1956	2
546	20230914	093700	75105476	1958	1958	1958	1958	0
547	20230914	093600	75105476	1958	1958	1958	1958	32
548	20230914	093500	75042820	1958	1958	1958	1958	13
549	20230914	093400	75017366	1958	1958	1958	1958	8
550	20230914	093300	75001702	1946	1946	1946	1946	509
551	20230914	093200	74011188	1946	1950	1950	1946	772
552	20230914	093100	72507994	1950	1949	1950	1949	402
553	20230914	093000	71724196	1949	1949	1949	1949	11
554	20230914	092900	71702757	1950	1960	1960	1950	23
555	20230914	092800	71657887	1959	1960	1960	1959	3
556	20230914	092700	71652008	1962	1962	1962	1962	0
557	20230914	092600	71652008	1962	1962	1962	1962	0
558	20230914	092500	71652008	1962	1956	1962	1956	1103
559	20230914	092400	69494534	1964	1964	1964	1964	1
560	20230914	092300	69492570	1956	1959	1964	1956	620
561	20230914	092200	68279759	1965	1965	1965	1965	0
562	20230914	092100	68279759	1965	1965	1965	1965	20
563	20230914	092000	68240459	1966	1966	1966	1966	2
564	20230914	091900	68236527	1966	1966	1966	1966	0
565	20230914	091800	68236527	1966	1966	1966	1966	1
566	20230914	091700	68234561	1966	1956	1966	1956	914
567	20230914	091600	66442820	1956	1956	1956	1956	50
568	20230914	091500	66345020	1956	1956	1956	1956	1762
569	20230914	091400	62898548	1956	1945	1956	1945	8861
570	20230914	091300	45598440	1945	1946	1946	1945	687
571	20230914	091200	44262191	1947	1947	1948	1947	1729
572	20230914	091100	40895827	1952	1948	1952	1945	582
573	20230914	091000	39760311	1945	1946	1946	1945	5953
574	20230914	090900	28181706	1945	1945	1948	1945	3012
575	20230914	090800	22319274	1948	1948	1948	1948	424
576	20230914	090700	21493322	1947	1947	1947	1947	0
577	20230914	090600	21493322	1947	1943	1947	1938	3219
578	20230914	090500	15245410	1942	1938	1942	1938	993
579	20230914	090400	13319056	1945	1938	1945	1938	802
580	20230914	090300	11764766	1947	1938	1947	1938	5
581	20230914	090200	11755042	1945	1937	1948	1937	303
582	20230914	090100	11166509	1936	1937	1954	1936	1251
583	20230914	090000	8744527	1954	1936	1955	1936	4404