KissMeData/005390/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	184300	524221956	1920	1920	1920	1920	9368
3	20230925	184200	524221956	1920	1920	1920	1920	0
4	20230925	184100	524221956	1920	1920	1920	1920	0
5	20230925	184000	524221956	1920	1920	1920	1920	0
6	20230925	183900	524221956	1920	1920	1920	1920	0
7	20230925	183800	524221956	1920	1920	1920	1920	0
8	20230925	183700	524221956	1920	1920	1920	1920	0
9	20230925	183600	524221956	1920	1920	1920	1920	0
10	20230925	183500	524221956	1920	1920	1920	1920	0
11	20230925	183400	524221956	1920	1920	1920	1920	0
12	20230925	183300	524221956	1920	1920	1920	1920	0
13	20230925	183200	524221956	1920	1920	1920	1920	0
14	20230925	183100	524221956	1920	1920	1920	1920	0
15	20230925	183000	524221956	1920	1920	1920	1920	0
16	20230925	182900	524221956	1920	1920	1920	1920	0
17	20230925	182800	524221956	1920	1920	1920	1920	0
18	20230925	182700	524221956	1920	1920	1920	1920	0
19	20230925	182600	524221956	1920	1920	1920	1920	0
20	20230925	182500	524221956	1920	1920	1920	1920	0
21	20230925	182400	524221956	1920	1920	1920	1920	0
22	20230925	182300	524221956	1920	1920	1920	1920	0
23	20230925	182200	524221956	1920	1920	1920	1920	0
24	20230925	182100	524221956	1920	1920	1920	1920	0
25	20230925	182000	524221956	1920	1920	1920	1920	0
26	20230925	181900	524221956	1920	1920	1920	1920	0
27	20230925	181800	524221956	1920	1920	1920	1920	0
28	20230925	181700	524221956	1920	1920	1920	1920	0
29	20230925	181600	524221956	1920	1920	1920	1920	0
30	20230925	181500	524221956	1920	1920	1920	1920	0
31	20230925	181400	524221956	1920	1920	1920	1920	0
32	20230925	181300	524221956	1920	1920	1920	1920	9368
33	20230925	181200	524221956	1920	1920	1920	1920	0
34	20230925	181100	524221956	1920	1920	1920	1920	0
35	20230925	181000	524221956	1920	1920	1920	1920	0
36	20230925	180900	524221956	1920	1920	1920	1920	0
37	20230925	180800	524221956	1920	1920	1920	1920	0
38	20230925	180700	524221956	1920	1920	1920	1920	0
39	20230925	180600	524221956	1920	1920	1920	1920	0
40	20230925	180500	524221956	1920	1920	1920	1920	0
41	20230925	180400	524221956	1920	1920	1920	1920	0
42	20230925	180300	524221956	1920	1920	1920	1920	0
43	20230925	180200	524221956	1920	1920	1920	1920	0
44	20230925	180100	524221956	1920	1920	1920	1920	0
45	20230925	180000	524221956	1920	1920	1920	1920	0
46	20230925	175900	524221956	1920	1920	1920	1920	0
47	20230925	175800	524221956	1920	1920	1920	1920	0
48	20230925	175700	524221956	1920	1920	1920	1920	0
49	20230925	175600	524221956	1920	1920	1920	1920	0
50	20230925	175500	524221956	1920	1920	1920	1920	0
51	20230925	175400	524221956	1920	1920	1920	1920	0
52	20230925	175300	524221956	1920	1920	1920	1920	0
53	20230925	175200	524221956	1920	1920	1920	1920	0
54	20230925	175100	524221956	1920	1920	1920	1920	0
55	20230925	175000	524221956	1920	1920	1920	1920	0
56	20230925	174900	524221956	1920	1920	1920	1920	0
57	20230925	174800	524221956	1920	1920	1920	1920	0
58	20230925	174700	524221956	1920	1920	1920	1920	0
59	20230925	174600	524221956	1920	1920	1920	1920	0
60	20230925	174500	524221956	1920	1920	1920	1920	0
61	20230925	174400	524221956	1920	1920	1920	1920	0
62	20230925	174300	524221956	1920	1920	1920	1920	9368
63	20230925	174200	524221956	1920	1920	1920	1920	0
64	20230925	174100	524221956	1920	1920	1920	1920	0
65	20230925	174000	524221956	1920	1920	1920	1920	0
66	20230925	173900	524221956	1920	1920	1920	1920	0
67	20230925	173800	524221956	1920	1920	1920	1920	0
68	20230925	173700	524221956	1920	1920	1920	1920	0
69	20230925	173600	524221956	1920	1920	1920	1920	0
70	20230925	173500	524221956	1920	1920	1920	1920	0
71	20230925	173400	524221956	1920	1920	1920	1920	0
72	20230925	173300	524221956	1920	1920	1920	1920	0
73	20230925	173200	524221956	1920	1920	1920	1920	0
74	20230925	173100	524221956	1920	1920	1920	1920	0
75	20230925	173000	524221956	1920	1920	1920	1920	0
76	20230925	172900	524221956	1920	1920	1920	1920	0
77	20230925	172800	524221956	1920	1920	1920	1920	0
78	20230925	172700	524221956	1920	1920	1920	1920	0
79	20230925	172600	524221956	1920	1920	1920	1920	0
80	20230925	172500	524221956	1920	1920	1920	1920	0
81	20230925	172400	524221956	1920	1920	1920	1920	0
82	20230925	172300	524221956	1920	1920	1920	1920	0
83	20230925	172200	524221956	1920	1920	1920	1920	0
84	20230925	172100	524221956	1920	1920	1920	1920	0
85	20230925	172000	524221956	1920	1920	1920	1920	0
86	20230925	171900	524221956	1920	1920	1920	1920	0
87	20230925	171800	524221956	1920	1920	1920	1920	0
88	20230925	171700	524221956	1920	1920	1920	1920	0
89	20230925	171600	524221956	1920	1920	1920	1920	0
90	20230925	171500	524221956	1920	1920	1920	1920	0
91	20230925	171400	524221956	1920	1920	1920	1920	0
92	20230925	171300	524221956	1920	1920	1920	1920	9368
93	20230925	171200	524221956	1920	1920	1920	1920	0
94	20230925	171100	524221956	1920	1920	1920	1920	0
95	20230925	171000	524221956	1920	1920	1920	1920	0
96	20230925	170900	524221956	1920	1920	1920	1920	0
97	20230925	170800	524221956	1920	1920	1920	1920	0
98	20230925	170700	524221956	1920	1920	1920	1920	0
99	20230925	170600	524221956	1920	1920	1920	1920	0
100	20230925	170500	524221956	1920	1920	1920	1920	0
101	20230925	170400	524221956	1920	1920	1920	1920	0
102	20230925	170300	524221956	1920	1920	1920	1920	0
103	20230925	170200	524221956	1920	1920	1920	1920	0
104	20230925	170100	524221956	1920	1920	1920	1920	0
105	20230925	170000	524221956	1920	1920	1920	1920	0
106	20230925	165900	524221956	1920	1920	1920	1920	0
107	20230925	165800	524221956	1920	1920	1920	1920	0
108	20230925	165700	524221956	1920	1920	1920	1920	0
109	20230925	165600	524221956	1920	1920	1920	1920	0
110	20230925	165500	524221956	1920	1920	1920	1920	0
111	20230925	165400	524221956	1920	1920	1920	1920	0
112	20230925	165300	524221956	1920	1920	1920	1920	0
113	20230925	165200	524221956	1920	1920	1920	1920	0
114	20230925	165100	524221956	1920	1920	1920	1920	0
115	20230925	165000	524221956	1920	1920	1920	1920	0
116	20230925	164900	524221956	1920	1920	1920	1920	0
117	20230925	164800	524221956	1920	1920	1920	1920	0
118	20230925	164700	524221956	1920	1920	1920	1920	0
119	20230925	164600	524221956	1920	1920	1920	1920	0
120	20230925	164500	524221956	1920	1920	1920	1920	0
121	20230925	164400	524221956	1920	1920	1920	1920	0
122	20230925	164300	524221956	1920	1920	1920	1920	9368
123	20230925	164200	524221956	1920	1920	1920	1920	0
124	20230925	164100	524221956	1920	1920	1920	1920	0
125	20230925	164000	524221956	1920	1920	1920	1920	0
126	20230925	163900	524221956	1920	1920	1920	1920	0
127	20230925	163800	524221956	1920	1920	1920	1920	0
128	20230925	163700	524221956	1920	1920	1920	1920	0
129	20230925	163600	524221956	1920	1920	1920	1920	0
130	20230925	163500	524221956	1920	1920	1920	1920	0
131	20230925	163400	524221956	1920	1920	1920	1920	0
132	20230925	163300	524221956	1920	1920	1920	1920	0
133	20230925	163200	524221956	1920	1920	1920	1920	0
134	20230925	163100	524221956	1920	1920	1920	1920	0
135	20230925	163000	524221956	1920	1920	1920	1920	0
136	20230925	162900	524221956	1920	1920	1920	1920	0
137	20230925	162800	524221956	1920	1920	1920	1920	0
138	20230925	162700	524221956	1920	1920	1920	1920	0
139	20230925	162600	524221956	1920	1920	1920	1920	0
140	20230925	162500	524221956	1920	1920	1920	1920	0
141	20230925	162400	524221956	1920	1920	1920	1920	0
142	20230925	162300	524221956	1920	1920	1920	1920	0
143	20230925	162200	524221956	1920	1920	1920	1920	0
144	20230925	162100	524221956	1920	1920	1920	1920	0
145	20230925	162000	524221956	1920	1920	1920	1920	0
146	20230925	161900	524221956	1920	1920	1920	1920	0
147	20230925	161800	524221956	1920	1920	1920	1920	0
148	20230925	161700	524221956	1920	1920	1920	1920	0
149	20230925	161600	524221956	1920	1920	1920	1920	0
150	20230925	161500	524221956	1920	1920	1920	1920	0
151	20230925	161400	524221956	1920	1920	1920	1920	0
152	20230925	161300	524221956	1920	1920	1920	1920	9368
153	20230925	161200	524221956	1920	1920	1920	1920	0
154	20230925	161100	524221956	1920	1920	1920	1920	0
155	20230925	161000	524221956	1920	1920	1920	1920	0
156	20230925	160900	524221956	1920	1920	1920	1920	0
157	20230925	160800	524221956	1920	1920	1920	1920	0
158	20230925	160700	524221956	1920	1920	1920	1920	0
159	20230925	160600	524221956	1920	1920	1920	1920	0
160	20230925	160500	524221956	1920	1920	1920	1920	0
161	20230925	160400	524221956	1920	1920	1920	1920	0
162	20230925	160300	524221956	1920	1920	1920	1920	0
163	20230925	160200	524221956	1920	1920	1920	1920	0
164	20230925	160100	524221956	1920	1920	1920	1920	0
165	20230925	160000	524221956	1920	1920	1920	1920	0
166	20230925	155900	524221956	1920	1920	1920	1920	0
167	20230925	155800	524221956	1920	1920	1920	1920	0
168	20230925	155700	524221956	1920	1920	1920	1920	0
169	20230925	155600	524221956	1920	1920	1920	1920	0
170	20230925	155500	524221956	1920	1920	1920	1920	0
171	20230925	155400	524221956	1920	1920	1920	1920	0
172	20230925	155300	524221956	1920	1920	1920	1920	0
173	20230925	155200	524221956	1920	1920	1920	1920	0
174	20230925	155100	524221956	1920	1920	1920	1920	0
175	20230925	155000	524221956	1920	1920	1920	1920	0
176	20230925	154900	524221956	1920	1920	1920	1920	0
177	20230925	154800	524221956	1920	1920	1920	1920	0
178	20230925	154700	524221956	1920	1920	1920	1920	0
179	20230925	154600	524221956	1920	1920	1920	1920	0
180	20230925	154500	524221956	1920	1920	1920	1920	0
181	20230925	154400	524221956	1920	1920	1920	1920	0
182	20230925	154300	524221956	1920	1920	1920	1920	9368
183	20230925	154200	524221956	1920	1920	1920	1920	0
184	20230925	154100	524221956	1920	1920	1920	1920	0
185	20230925	154000	524221956	1920	1920	1920	1920	0
186	20230925	153900	524221956	1920	1920	1920	1920	0
187	20230925	153800	524221956	1920	1920	1920	1920	0
188	20230925	153700	524221956	1920	1920	1920	1920	0
189	20230925	153600	524221956	1920	1920	1920	1920	0
190	20230925	153500	524221956	1920	1920	1920	1920	0
191	20230925	153400	524221956	1920	1920	1920	1920	0
192	20230925	153300	524221956	1920	1920	1920	1920	0
193	20230925	153200	524221956	1920	1920	1920	1920	0
194	20230925	153100	524221956	1920	1920	1920	1920	0
195	20230925	153000	524221956	1920	1920	1920	1920	9368
196	20230925	152900	506235396	1920	1920	1920	1920	0
197	20230925	152800	506235396	1920	1920	1920	1920	0
198	20230925	152700	506235396	1920	1920	1920	1920	0
199	20230925	152600	506235396	1920	1920	1920	1920	0
200	20230925	152500	506235396	1920	1920	1920	1920	0
201	20230925	152400	506235396	1920	1920	1920	1920	0
202	20230925	152300	506235396	1920	1920	1920	1920	0
203	20230925	152200	506235396	1920	1920	1920	1920	0
204	20230925	152100	506235396	1920	1920	1920	1920	0
205	20230925	152000	506235396	1920	1920	1920	1920	0
206	20230925	151900	506235396	1920	1915	1920	1915	3253
207	20230925	151800	500005896	1919	1922	1923	1919	771
208	20230925	151700	498523803	1922	1922	1922	1922	759
209	20230925	151600	497065005	1922	1920	1922	1920	783
210	20230925	151500	495561270	1920	1920	1920	1919	1079
211	20230925	151400	493489721	1920	1919	1920	1915	1184
212	20230925	151300	491220032	1919	1922	1922	1919	902
213	20230925	151200	489487928	1920	1920	1922	1919	3529
214	20230925	151100	482711846	1920	1920	1922	1920	780
215	20230925	151000	481214009	1920	1921	1921	1920	840
216	20230925	150900	479600511	1922	1923	1923	1920	1029
217	20230925	150800	477623740	1923	1923	1923	1922	827
218	20230925	150700	476033619	1923	1923	1923	1922	840
219	20230925	150600	474418745	1923	1923	1924	1923	682
220	20230925	150500	473107195	1923	1924	1924	1922	786
221	20230925	150400	471595118	1924	1924	1924	1923	833
222	20230925	150300	469993054	1924	1923	1924	1923	867
223	20230925	150200	468325530	1923	1923	1923	1923	723
224	20230925	150100	466935201	1923	1924	1924	1923	1103
225	20230925	150000	464813219	1923	1923	1924	1923	751
226	20230925	145900	463368886	1923	1923	1923	1920	1243
227	20230925	145800	460979265	1922	1922	1922	1922	585
228	20230925	145700	459854895	1922	1920	1922	1919	1368
229	20230925	145600	457228530	1920	1922	1922	1920	1579
230	20230925	145500	454195969	1921	1922	1922	1921	653
231	20230925	145400	452941403	1922	1922	1922	1922	1096
232	20230925	145300	450834891	1922	1922	1922	1921	1805
233	20230925	145200	447366181	1921	1919	1921	1919	915
234	20230925	145100	445609488	1919	1915	1919	1915	764
235	20230925	145000	444145227	1915	1913	1915	1913	2250
236	20230925	144900	439838668	1906	1906	1906	1906	5000
237	20230925	144800	430308668	1908	1908	1908	1908	1000
238	20230925	144700	428400668	1913	1913	1913	1913	0
239	20230925	144600	428400668	1913	1913	1913	1913	0
240	20230925	144500	428400668	1913	1913	1913	1913	20
241	20230925	144400	428362408	1913	1908	1913	1908	2
242	20230925	144300	428358587	1908	1908	1908	1908	0
243	20230925	144200	428358587	1908	1908	1908	1908	0
244	20230925	144100	428358587	1908	1908	1908	1908	0
245	20230925	144000	428358587	1908	1913	1913	1908	2552
246	20230925	143900	423487356	1913	1913	1913	1913	0
247	20230925	143800	423487356	1913	1913	1913	1913	0
248	20230925	143700	423487356	1913	1913	1913	1913	0
249	20230925	143600	423487356	1913	1913	1913	1913	0
250	20230925	143500	423487356	1913	1913	1913	1913	0
251	20230925	143400	423487356	1913	1913	1913	1913	21
252	20230925	143300	423447183	1913	1913	1913	1913	99
253	20230925	143200	423257796	1913	1913	1913	1913	0
254	20230925	143100	423257796	1913	1913	1913	1913	604
255	20230925	143000	422102344	1913	1913	1913	1913	0
256	20230925	142900	422102344	1913	1913	1913	1913	0
257	20230925	142800	422102344	1913	1913	1913	1913	125
258	20230925	142700	421863219	1913	1902	1913	1898	10477
259	20230925	142600	401956166	1903	1904	1904	1903	2861
260	20230925	142500	396511069	1904	1904	1904	1904	25
261	20230925	142400	396463469	1904	1906	1906	1904	309
262	20230925	142300	395874819	1904	1904	1904	1904	0
263	20230925	142200	395874819	1904	1910	1910	1904	8020
264	20230925	142100	380579884	1910	1910	1910	1910	2374
265	20230925	142000	376045544	1910	1910	1910	1910	0
266	20230925	141900	376045544	1910	1910	1910	1910	421
267	20230925	141800	375241434	1910	1910	1910	1910	495
268	20230925	141700	374295984	1919	1919	1919	1919	1
269	20230925	141600	374294065	1910	1910	1910	1910	0
270	20230925	141500	374294065	1910	1910	1910	1910	2200
271	20230925	141400	370092065	1907	1915	1915	1907	5262
272	20230925	141300	360037115	1915	1915	1915	1915	520
273	20230925	141200	359041315	1915	1916	1916	1915	1040
274	20230925	141100	357049707	1920	1920	1920	1920	0
275	20230925	141000	357049707	1920	1920	1920	1920	2
276	20230925	140900	357045867	1920	1920	1920	1920	3
277	20230925	140800	357040107	1921	1921	1921	1921	0
278	20230925	140700	357040107	1921	1921	1921	1921	0
279	20230925	140600	357040107	1921	1921	1921	1921	0
280	20230925	140500	357040107	1921	1921	1921	1921	0
281	20230925	140400	357040107	1921	1920	1921	1920	527
282	20230925	140300	356028167	1915	1915	1915	1915	0
283	20230925	140200	356028167	1915	1915	1915	1915	0
284	20230925	140100	356028167	1915	1917	1917	1915	153
285	20230925	140000	355735162	1919	1919	1919	1919	1254
286	20230925	135900	353328736	1919	1919	1919	1919	1200
287	20230925	135800	351025936	1915	1920	1920	1915	25
288	20230925	135700	350977941	1920	1915	1920	1915	915
289	20230925	135600	349223641	1915	1918	1918	1915	100
290	20230925	135500	349032133	1915	1915	1915	1915	0
291	20230925	135400	349032133	1915	1915	1915	1915	0
292	20230925	135300	349032133	1915	1915	1915	1915	93
293	20230925	135200	348854038	1910	1910	1910	1910	200
294	20230925	135100	348472038	1910	1910	1910	1910	0
295	20230925	135000	348472038	1910	1910	1910	1910	0
296	20230925	134900	348472038	1910	1911	1911	1910	1100
297	20230925	134800	346371036	1914	1914	1914	1914	1674
298	20230925	134700	343167000	1914	1914	1914	1914	723
299	20230925	134600	341783178	1915	1915	1915	1915	350
300	20230925	134500	341112928	1915	1915	1915	1915	220
301	20230925	134400	340691628	1920	1920	1920	1920	0
302	20230925	134300	340691628	1920	1920	1920	1920	0
303	20230925	134200	340691628	1920	1920	1920	1920	0
304	20230925	134100	340691628	1920	1920	1920	1920	0
305	20230925	134000	340691628	1920	1920	1920	1920	0
306	20230925	133900	340691628	1920	1920	1920	1920	0
307	20230925	133800	340691628	1920	1920	1920	1920	0
308	20230925	133700	340691628	1920	1920	1920	1920	0
309	20230925	133600	340691628	1920	1920	1920	1920	0
310	20230925	133500	340691628	1920	1920	1920	1920	1
311	20230925	133400	340689708	1908	1908	1908	1908	0
312	20230925	133300	340689708	1908	1908	1908	1908	92
313	20230925	133200	340514172	1908	1908	1908	1908	0
314	20230925	133100	340514172	1908	1908	1908	1908	0
315	20230925	133000	340514172	1908	1908	1908	1908	0
316	20230925	132900	340514172	1908	1908	1908	1908	35
317	20230925	132800	340447392	1908	1909	1909	1908	27
318	20230925	132700	340395875	1909	1908	1909	1908	1286
319	20230925	132600	337941544	1909	1910	1910	1909	1704
320	20230925	132500	334686968	1910	1910	1910	1910	0
321	20230925	132400	334686968	1910	1911	1911	1910	500
322	20230925	132300	333731958	1911	1912	1912	1911	500
323	20230925	132200	332776441	1912	1914	1914	1912	734
324	20230925	132100	331372986	1914	1914	1914	1914	500
325	20230925	132000	330415986	1914	1915	1915	1914	226
326	20230925	131900	329983296	1916	1916	1916	1916	0
327	20230925	131800	329983296	1916	1916	1916	1916	1
328	20230925	131700	329981380	1916	1916	1916	1916	0
329	20230925	131600	329981380	1916	1917	1917	1916	4598
330	20230925	131500	321169659	1917	1917	1917	1917	0
331	20230925	131400	321169659	1917	1917	1917	1917	51
332	20230925	131300	321071892	1916	1916	1916	1916	0
333	20230925	131200	321071892	1916	1916	1916	1916	0
334	20230925	131100	321071892	1916	1916	1916	1916	2800
335	20230925	131000	315707092	1922	1922	1922	1922	0
336	20230925	130900	315707092	1922	1922	1922	1922	2
337	20230925	130800	315703248	1922	1922	1922	1922	0
338	20230925	130700	315703248	1922	1922	1922	1922	501
339	20230925	130600	314740326	1916	1916	1916	1916	1273
340	20230925	130500	312301258	1922	1922	1922	1922	1
341	20230925	130400	312299336	1916	1922	1922	1916	100
342	20230925	130300	312107730	1918	1918	1918	1918	0
343	20230925	130200	312107730	1918	1918	1918	1918	0
344	20230925	130100	312107730	1918	1918	1918	1918	0
345	20230925	130000	312107730	1918	1918	1918	1918	0
346	20230925	125900	312107730	1918	1918	1918	1918	10
347	20230925	125800	312088550	1923	1923	1923	1923	0
348	20230925	125700	312088550	1923	1923	1923	1923	10
349	20230925	125600	312069320	1924	1924	1924	1924	0
350	20230925	125500	312069320	1924	1924	1924	1924	0
351	20230925	125400	312069320	1924	1924	1924	1924	6
352	20230925	125300	312057776	1924	1916	1924	1916	10
353	20230925	125200	312038608	1916	1917	1917	1916	375
354	20230925	125100	311320056	1924	1924	1924	1924	0
355	20230925	125000	311320056	1924	1924	1924	1924	0
356	20230925	124900	311320056	1924	1924	1924	1924	0
357	20230925	124800	311320056	1924	1924	1924	1924	2
358	20230925	124700	311316208	1925	1925	1925	1925	0
359	20230925	124600	311316208	1925	1925	1925	1925	0
360	20230925	124500	311316208	1925	1925	1925	1925	0
361	20230925	124400	311316208	1925	1925	1925	1925	0
362	20230925	124300	311316208	1925	1922	1925	1922	200
363	20230925	124200	310931446	1915	1916	1916	1915	300
364	20230925	124100	310356930	1923	1924	1924	1923	8
365	20230925	124000	310341542	1916	1916	1916	1916	0
366	20230925	123900	310341542	1916	1916	1916	1916	5
367	20230925	123800	310331962	1915	1915	1915	1915	0
368	20230925	123700	310331962	1915	1915	1915	1915	0
369	20230925	123600	310331962	1915	1915	1915	1915	0
370	20230925	123500	310331962	1915	1915	1915	1915	3521
371	20230925	123400	303589247	1912	1912	1912	1912	298
372	20230925	123300	303019471	1915	1915	1915	1915	0
373	20230925	123200	303019471	1915	1915	1915	1915	0
374	20230925	123100	303019471	1915	1915	1915	1915	0
375	20230925	123000	303019471	1915	1915	1915	1915	1151
376	20230925	122900	300815306	1915	1915	1915	1915	0
377	20230925	122800	300815306	1915	1915	1915	1915	0
378	20230925	122700	300815306	1915	1915	1915	1915	1234
379	20230925	122600	298452196	1924	1924	1924	1924	0
380	20230925	122500	298452196	1924	1923	1924	1923	29
381	20230925	122400	298396410	1924	1924	1924	1924	1
382	20230925	122300	298394486	1908	1910	1910	1908	200
383	20230925	122200	298012783	1917	1917	1917	1917	0
384	20230925	122100	298012783	1917	1917	1917	1917	0
385	20230925	122000	298012783	1917	1917	1917	1917	0
386	20230925	121900	298012783	1917	1917	1917	1917	0
387	20230925	121800	298012783	1917	1917	1917	1917	0
388	20230925	121700	298012783	1917	1917	1917	1917	0
389	20230925	121600	298012783	1917	1910	1917	1909	1570
390	20230925	121500	295014526	1911	1911	1911	1911	0
391	20230925	121400	295014526	1911	1911	1911	1911	0
392	20230925	121300	295014526	1911	1911	1911	1911	100
393	20230925	121200	294823426	1911	1915	1915	1911	276
394	20230925	121100	294295876	1916	1916	1916	1916	124
395	20230925	121000	294058292	1916	1918	1918	1916	165
396	20230925	120900	293742062	1917	1917	1917	1917	0
397	20230925	120800	293742062	1917	1917	1917	1917	0
398	20230925	120700	293742062	1917	1917	1917	1917	0
399	20230925	120600	293742062	1917	1917	1917	1917	0
400	20230925	120500	293742062	1917	1920	1920	1917	262
401	20230925	120400	293239688	1925	1925	1925	1925	0
402	20230925	120300	293239688	1925	1925	1925	1925	568
403	20230925	120200	292146288	1928	1928	1928	1928	743
404	20230925	120100	290713784	1928	1928	1928	1928	0
405	20230925	120000	290713784	1928	1928	1928	1928	9
406	20230925	115900	290696432	1925	1925	1925	1925	3097
407	20230925	115800	284734707	1928	1928	1928	1928	0
408	20230925	115700	284734707	1928	1928	1928	1928	0
409	20230925	115600	284734707	1928	1928	1928	1928	0
410	20230925	115500	284734707	1928	1928	1928	1928	46
411	20230925	115400	284646019	1928	1928	1928	1928	1
412	20230925	115300	284644091	1928	1928	1928	1928	62
413	20230925	115200	284524555	1927	1927	1927	1927	831
414	20230925	115100	282923218	1926	1926	1926	1926	0
415	20230925	115000	282923218	1926	1926	1926	1926	105
416	20230925	114900	282720988	1926	1926	1926	1926	1
417	20230925	114800	282719062	1925	1925	1925	1925	262
418	20230925	114700	282214712	1925	1925	1925	1925	4
419	20230925	114600	282207012	1925	1925	1925	1925	0
420	20230925	114500	282207012	1925	1925	1925	1925	0
421	20230925	114400	282207012	1925	1925	1925	1925	0
422	20230925	114300	282207012	1925	1925	1925	1925	0
423	20230925	114200	282207012	1925	1925	1925	1925	0
424	20230925	114100	282207012	1925	1925	1925	1925	7
425	20230925	114000	282193537	1916	1916	1916	1916	0
426	20230925	113900	282193537	1916	1916	1916	1916	0
427	20230925	113800	282193537	1916	1916	1916	1916	0
428	20230925	113700	282193537	1916	1916	1916	1916	0
429	20230925	113600	282193537	1916	1916	1916	1916	0
430	20230925	113500	282193537	1916	1917	1917	1916	204
431	20230925	113400	281802669	1925	1925	1925	1925	0
432	20230925	113300	281802669	1925	1925	1925	1925	20
433	20230925	113200	281764169	1925	1925	1925	1925	0
434	20230925	113100	281764169	1925	1925	1925	1925	689
435	20230925	113000	280437844	1925	1925	1925	1925	0
436	20230925	112900	280437844	1925	1925	1925	1925	0
437	20230925	112800	280437844	1925	1925	1925	1925	0
438	20230925	112700	280437844	1925	1925	1925	1925	11
439	20230925	112600	280416669	1928	1928	1928	1928	0
440	20230925	112500	280416669	1928	1928	1928	1928	0
441	20230925	112400	280416669	1928	1928	1928	1928	0
442	20230925	112300	280416669	1928	1928	1928	1928	0
443	20230925	112200	280416669	1928	1928	1928	1928	0
444	20230925	112100	280416669	1928	1928	1928	1928	0
445	20230925	112000	280416669	1928	1928	1928	1928	0
446	20230925	111900	280416669	1928	1928	1928	1928	1
447	20230925	111800	280414741	1929	1929	1929	1929	0
448	20230925	111700	280414741	1929	1929	1929	1929	4
449	20230925	111600	280407025	1929	1929	1929	1929	10
450	20230925	111500	280387735	1929	1929	1929	1929	0
451	20230925	111400	280387735	1929	1920	1929	1920	50
452	20230925	111300	280291335	1907	1907	1907	1907	0
453	20230925	111200	280291335	1907	1907	1907	1907	0
454	20230925	111100	280291335	1907	1907	1907	1907	0
455	20230925	111000	280291335	1907	1914	1920	1907	3620
456	20230925	110900	273384141	1915	1917	1917	1915	158
457	20230925	110800	273081465	1920	1921	1921	1920	9018
458	20230925	110700	255766710	1921	1921	1921	1921	400
459	20230925	110600	254998310	1931	1931	1931	1931	0
460	20230925	110500	254998310	1931	1931	1931	1931	0
461	20230925	110400	254998310	1931	1931	1931	1931	0
462	20230925	110300	254998310	1931	1931	1931	1931	0
463	20230925	110200	254998310	1931	1931	1931	1931	1
464	20230925	110100	254996379	1931	1930	1931	1930	518
465	20230925	110000	253996637	1930	1931	1931	1930	501
466	20230925	105900	253029207	1931	1931	1931	1931	2
467	20230925	105800	253025345	1930	1930	1930	1930	200
468	20230925	105700	252639345	1931	1931	1931	1931	0
469	20230925	105600	252639345	1931	1927	1931	1927	1147
470	20230925	105500	250425826	1928	1928	1928	1928	0
471	20230925	105400	250425826	1928	1928	1928	1928	0
472	20230925	105300	250425826	1928	1918	1928	1918	686
473	20230925	105200	249108038	1928	1928	1928	1928	10
474	20230925	105100	249088758	1928	1928	1928	1928	0
475	20230925	105000	249088758	1928	1928	1928	1928	0
476	20230925	104900	249088758	1928	1928	1928	1928	0
477	20230925	104800	249088758	1928	1916	1928	1916	1803
478	20230925	104700	245629782	1916	1916	1916	1916	100
479	20230925	104600	245438182	1916	1916	1916	1916	21
480	20230925	104500	245397946	1915	1915	1915	1915	532
481	20230925	104400	244379166	1915	1915	1915	1915	0
482	20230925	104300	244379166	1915	1915	1915	1915	0
483	20230925	104200	244379166	1915	1915	1915	1915	0
484	20230925	104100	244379166	1915	1915	1915	1915	12
485	20230925	104000	244356186	1915	1901	1915	1894	4954
486	20230925	103900	234954815	1908	1918	1918	1899	11208
487	20230925	103800	213637888	1918	1916	1918	1909	8752
488	20230925	103700	196909674	1915	1920	1920	1915	4800
489	20230925	103600	187710214	1921	1928	1928	1920	11301
490	20230925	103500	165989363	1935	1935	1935	1935	0
491	20230925	103400	165989363	1935	1935	1935	1935	0
492	20230925	103300	165989363	1935	1935	1935	1935	0
493	20230925	103200	165989363	1935	1930	1935	1929	902
494	20230925	103100	164248999	1930	1930	1930	1930	0
495	20230925	103000	164248999	1930	1930	1930	1930	504
496	20230925	102900	163276279	1935	1935	1935	1935	1
497	20230925	102800	163274344	1935	1935	1935	1935	1
498	20230925	102700	163272409	1937	1937	1937	1937	0
499	20230925	102600	163272409	1937	1937	1937	1937	0
500	20230925	102500	163272409	1937	1937	1937	1937	4
501	20230925	102400	163264661	1938	1930	1938	1928	9146
502	20230925	102300	145558753	1930	1934	1934	1930	300
503	20230925	102200	144979229	1936	1936	1936	1936	0
504	20230925	102100	144979229	1936	1936	1936	1936	48
505	20230925	102000	144886301	1936	1935	1936	1935	252
506	20230925	101900	144398439	1935	1934	1935	1934	5
507	20230925	101800	144388765	1930	1927	1930	1927	4513
508	20230925	101700	135680207	1926	1928	1928	1926	1046
509	20230925	101600	133664099	1929	1933	1933	1929	1671
510	20230925	101500	130439522	1930	1930	1930	1930	0
511	20230925	101400	130439522	1930	1930	1930	1930	70
512	20230925	101300	130304422	1934	1934	1934	1934	107
513	20230925	101200	130097484	1931	1934	1934	1930	4917
514	20230925	101100	120601539	1934	1934	1934	1934	7
515	20230925	101000	120588001	1935	1935	1935	1935	1136
516	20230925	100900	118389841	1936	1936	1936	1936	451
517	20230925	100800	117516705	1937	1937	1937	1936	8
518	20230925	100700	117501210	1937	1938	1938	1937	500
519	20230925	100600	116532705	1938	1938	1938	1938	1
520	20230925	100500	116530767	1949	1949	1949	1949	0
521	20230925	100400	116530767	1949	1949	1949	1949	0
522	20230925	100300	116530767	1949	1949	1949	1949	1
523	20230925	100200	116528818	1936	1936	1936	1936	0
524	20230925	100100	116528818	1936	1950	1950	1936	1018
525	20230925	100000	114550394	1950	1947	1950	1947	3878
526	20230925	095900	106990645	1947	1946	1947	1946	501
527	20230925	095800	106015698	1947	1936	1947	1935	533
528	20230925	095700	104984304	1947	1936	1947	1935	436
529	20230925	095600	104140607	1947	1947	1947	1947	0
530	20230925	095500	104140607	1947	1947	1947	1947	27
531	20230925	095400	104088038	1947	1947	1947	1947	0
532	20230925	095300	104088038	1947	1936	1947	1935	1046
533	20230925	095200	102064011	1948	1948	1948	1948	0
534	20230925	095100	102064011	1948	1940	1948	1935	1002
535	20230925	095000	100125123	1948	1948	1948	1948	0
536	20230925	094900	100125123	1948	1948	1948	1948	1
537	20230925	094800	100123175	1933	1937	1937	1933	717
538	20230925	094700	98736408	1940	1940	1940	1940	203
539	20230925	094600	98342588	1950	1950	1950	1950	1600
540	20230925	094500	95222588	1949	1949	1949	1949	196
541	20230925	094400	94840584	1950	1949	1950	1949	1200
542	20230925	094300	92500807	1949	1945	1949	1945	4887
543	20230925	094200	82980117	1944	1943	1944	1943	693
544	20230925	094100	81633266	1943	1943	1944	1943	44
545	20230925	094000	81547772	1943	1936	1943	1936	108
546	20230925	093900	81338677	1936	1936	1936	1936	3
547	20230925	093800	81332869	1936	1936	1936	1936	79
548	20230925	093700	81179925	1936	1936	1936	1936	1
549	20230925	093600	81177989	1936	1936	1936	1936	0
550	20230925	093500	81177989	1936	1936	1936	1936	0
551	20230925	093400	81177989	1936	1935	1936	1935	222
552	20230925	093300	80748255	1935	1935	1935	1935	108
553	20230925	093200	80539275	1935	1936	1936	1935	7706
554	20230925	093100	65628153	1936	1936	1936	1936	615
555	20230925	093000	64437513	1937	1943	1943	1937	302
556	20230925	092900	63852527	1944	1944	1944	1944	1109
557	20230925	092800	61696631	1944	1943	1944	1943	159
558	20230925	092700	61387640	1944	1944	1944	1944	0
559	20230925	092600	61387640	1944	1944	1944	1944	0
560	20230925	092500	61387640	1944	1944	1944	1944	8
561	20230925	092400	61372088	1945	1944	1945	1944	15
562	20230925	092300	61342927	1944	1942	1944	1935	616
563	20230925	092200	60145555	1942	1936	1942	1936	2155
564	20230925	092100	55973469	1935	1935	1935	1931	555
565	20230925	092000	54900266	1936	1936	1936	1936	10
566	20230925	091900	54880906	1936	1943	1943	1936	13
567	20230925	091800	54855730	1944	1944	1944	1944	0
568	20230925	091700	54855730	1944	1944	1944	1944	35
569	20230925	091600	54787690	1944	1945	1945	1944	102
570	20230925	091500	54589301	1945	1944	1945	1943	3002
571	20230925	091400	48750528	1944	1947	1947	1939	227
572	20230925	091300	48310302	1948	1948	1948	1948	100
573	20230925	091200	48115502	1948	1941	1948	1941	1080
574	20230925	091100	46018142	1942	1947	1949	1942	445
575	20230925	091000	45152093	1948	1947	1948	1947	1847
576	20230925	090900	41555983	1947	1947	1947	1947	1
577	20230925	090800	41554036	1948	1947	1948	1942	1288
578	20230925	090700	39045108	1948	1948	1949	1948	5828
579	20230925	090600	27692163	1948	1948	1949	1948	683
580	20230925	090500	26361085	1949	1949	1949	1934	1486
581	20230925	090400	23466502	1949	1949	1950	1933	952
582	20230925	090300	21616219	1949	1940	1950	1940	8301
583	20230925	090200	5431697	1940	1936	1940	1935	158
584	20230925	090100	5125424	1936	1936	1936	1936	105
585	20230925	090000	4922144	1931	1931	1936	1931	2549