KissMeData/019660/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	185900	143206594	1913	1913	1913	1913	3698
3	20230927	185800	143206594	1913	1913	1913	1913	0
4	20230927	185700	143206594	1913	1913	1913	1913	0
5	20230927	185600	143206594	1913	1913	1913	1913	0
6	20230927	185500	143206594	1913	1913	1913	1913	0
7	20230927	185400	143206594	1913	1913	1913	1913	0
8	20230927	185300	143206594	1913	1913	1913	1913	0
9	20230927	185200	143206594	1913	1913	1913	1913	0
10	20230927	185100	143206594	1913	1913	1913	1913	0
11	20230927	185000	143206594	1913	1913	1913	1913	0
12	20230927	184900	143206594	1913	1913	1913	1913	0
13	20230927	184800	143206594	1913	1913	1913	1913	0
14	20230927	184700	143206594	1913	1913	1913	1913	0
15	20230927	184600	143206594	1913	1913	1913	1913	0
16	20230927	184500	143206594	1913	1913	1913	1913	0
17	20230927	184400	143206594	1913	1913	1913	1913	0
18	20230927	184300	143206594	1913	1913	1913	1913	0
19	20230927	184200	143206594	1913	1913	1913	1913	0
20	20230927	184100	143206594	1913	1913	1913	1913	0
21	20230927	184000	143206594	1913	1913	1913	1913	0
22	20230927	183900	143206594	1913	1913	1913	1913	0
23	20230927	183800	143206594	1913	1913	1913	1913	0
24	20230927	183700	143206594	1913	1913	1913	1913	0
25	20230927	183600	143206594	1913	1913	1913	1913	0
26	20230927	183500	143206594	1913	1913	1913	1913	0
27	20230927	183400	143206594	1913	1913	1913	1913	0
28	20230927	183300	143206594	1913	1913	1913	1913	0
29	20230927	183200	143206594	1913	1913	1913	1913	0
30	20230927	183100	143206594	1913	1913	1913	1913	0
31	20230927	183000	143206594	1913	1913	1913	1913	0
32	20230927	182900	143206594	1913	1913	1913	1913	3698
33	20230927	182800	143206594	1913	1913	1913	1913	0
34	20230927	182700	143206594	1913	1913	1913	1913	0
35	20230927	182600	143206594	1913	1913	1913	1913	0
36	20230927	182500	143206594	1913	1913	1913	1913	0
37	20230927	182400	143206594	1913	1913	1913	1913	0
38	20230927	182300	143206594	1913	1913	1913	1913	0
39	20230927	182200	143206594	1913	1913	1913	1913	0
40	20230927	182100	143206594	1913	1913	1913	1913	0
41	20230927	182000	143206594	1913	1913	1913	1913	0
42	20230927	181900	143206594	1913	1913	1913	1913	0
43	20230927	181800	143206594	1913	1913	1913	1913	0
44	20230927	181700	143206594	1913	1913	1913	1913	0
45	20230927	181600	143206594	1913	1913	1913	1913	0
46	20230927	181500	143206594	1913	1913	1913	1913	0
47	20230927	181400	143206594	1913	1913	1913	1913	0
48	20230927	181300	143206594	1913	1913	1913	1913	0
49	20230927	181200	143206594	1913	1913	1913	1913	0
50	20230927	181100	143206594	1913	1913	1913	1913	0
51	20230927	181000	143206594	1913	1913	1913	1913	0
52	20230927	180900	143206594	1913	1913	1913	1913	0
53	20230927	180800	143206594	1913	1913	1913	1913	0
54	20230927	180700	143206594	1913	1913	1913	1913	0
55	20230927	180600	143206594	1913	1913	1913	1913	0
56	20230927	180500	143206594	1913	1913	1913	1913	0
57	20230927	180400	143206594	1913	1913	1913	1913	0
58	20230927	180300	143206594	1913	1913	1913	1913	0
59	20230927	180200	143206594	1913	1913	1913	1913	0
60	20230927	180100	143206594	1913	1913	1913	1913	0
61	20230927	180000	143206594	1913	1913	1913	1913	0
62	20230927	175900	143206594	1913	1913	1913	1913	3698
63	20230927	175800	143206594	1913	1913	1913	1913	0
64	20230927	175700	143206594	1913	1913	1913	1913	0
65	20230927	175600	143206594	1913	1913	1913	1913	0
66	20230927	175500	143206594	1913	1913	1913	1913	0
67	20230927	175400	143206594	1913	1913	1913	1913	0
68	20230927	175300	143206594	1913	1913	1913	1913	0
69	20230927	175200	143206594	1913	1913	1913	1913	0
70	20230927	175100	143206594	1913	1913	1913	1913	0
71	20230927	175000	143206594	1913	1913	1913	1913	0
72	20230927	174900	143206594	1913	1913	1913	1913	0
73	20230927	174800	143206594	1913	1913	1913	1913	0
74	20230927	174700	143206594	1913	1913	1913	1913	0
75	20230927	174600	143206594	1913	1913	1913	1913	0
76	20230927	174500	143206594	1913	1913	1913	1913	0
77	20230927	174400	143206594	1913	1913	1913	1913	0
78	20230927	174300	143206594	1913	1913	1913	1913	0
79	20230927	174200	143206594	1913	1913	1913	1913	0
80	20230927	174100	143206594	1913	1913	1913	1913	0
81	20230927	174000	143206594	1913	1913	1913	1913	0
82	20230927	173900	143206594	1913	1913	1913	1913	0
83	20230927	173800	143206594	1913	1913	1913	1913	0
84	20230927	173700	143206594	1913	1913	1913	1913	0
85	20230927	173600	143206594	1913	1913	1913	1913	0
86	20230927	173500	143206594	1913	1913	1913	1913	0
87	20230927	173400	143206594	1913	1913	1913	1913	0
88	20230927	173300	143206594	1913	1913	1913	1913	0
89	20230927	173200	143206594	1913	1913	1913	1913	0
90	20230927	173100	143206594	1913	1913	1913	1913	0
91	20230927	173000	143206594	1913	1913	1913	1913	0
92	20230927	172900	143206594	1913	1913	1913	1913	3698
93	20230927	172800	143206594	1913	1913	1913	1913	0
94	20230927	172700	143206594	1913	1913	1913	1913	0
95	20230927	172600	143206594	1913	1913	1913	1913	0
96	20230927	172500	143206594	1913	1913	1913	1913	0
97	20230927	172400	143206594	1913	1913	1913	1913	0
98	20230927	172300	143206594	1913	1913	1913	1913	0
99	20230927	172200	143206594	1913	1913	1913	1913	0
100	20230927	172100	143206594	1913	1913	1913	1913	0
101	20230927	172000	143206594	1913	1913	1913	1913	0
102	20230927	171900	143206594	1913	1913	1913	1913	0
103	20230927	171800	143206594	1913	1913	1913	1913	0
104	20230927	171700	143206594	1913	1913	1913	1913	0
105	20230927	171600	143206594	1913	1913	1913	1913	0
106	20230927	171500	143206594	1913	1913	1913	1913	0
107	20230927	171400	143206594	1913	1913	1913	1913	0
108	20230927	171300	143206594	1913	1913	1913	1913	0
109	20230927	171200	143206594	1913	1913	1913	1913	0
110	20230927	171100	143206594	1913	1913	1913	1913	0
111	20230927	171000	143206594	1913	1913	1913	1913	0
112	20230927	170900	143206594	1913	1913	1913	1913	0
113	20230927	170800	143206594	1913	1913	1913	1913	0
114	20230927	170700	143206594	1913	1913	1913	1913	0
115	20230927	170600	143206594	1913	1913	1913	1913	0
116	20230927	170500	143206594	1913	1913	1913	1913	0
117	20230927	170400	143206594	1913	1913	1913	1913	0
118	20230927	170300	143206594	1913	1913	1913	1913	0
119	20230927	170200	143206594	1913	1913	1913	1913	0
120	20230927	170100	143206594	1913	1913	1913	1913	0
121	20230927	170000	143206594	1913	1913	1913	1913	0
122	20230927	165900	143206594	1913	1913	1913	1913	3698
123	20230927	165800	143206594	1913	1913	1913	1913	0
124	20230927	165700	143206594	1913	1913	1913	1913	0
125	20230927	165600	143206594	1913	1913	1913	1913	0
126	20230927	165500	143206594	1913	1913	1913	1913	0
127	20230927	165400	143206594	1913	1913	1913	1913	0
128	20230927	165300	143206594	1913	1913	1913	1913	0
129	20230927	165200	143206594	1913	1913	1913	1913	0
130	20230927	165100	143206594	1913	1913	1913	1913	0
131	20230927	165000	143206594	1913	1913	1913	1913	0
132	20230927	164900	143206594	1913	1913	1913	1913	0
133	20230927	164800	143206594	1913	1913	1913	1913	0
134	20230927	164700	143206594	1913	1913	1913	1913	0
135	20230927	164600	143206594	1913	1913	1913	1913	0
136	20230927	164500	143206594	1913	1913	1913	1913	0
137	20230927	164400	143206594	1913	1913	1913	1913	0
138	20230927	164300	143206594	1913	1913	1913	1913	0
139	20230927	164200	143206594	1913	1913	1913	1913	0
140	20230927	164100	143206594	1913	1913	1913	1913	0
141	20230927	164000	143206594	1913	1913	1913	1913	0
142	20230927	163900	143206594	1913	1913	1913	1913	0
143	20230927	163800	143206594	1913	1913	1913	1913	0
144	20230927	163700	143206594	1913	1913	1913	1913	0
145	20230927	163600	143206594	1913	1913	1913	1913	0
146	20230927	163500	143206594	1913	1913	1913	1913	0
147	20230927	163400	143206594	1913	1913	1913	1913	0
148	20230927	163300	143206594	1913	1913	1913	1913	0
149	20230927	163200	143206594	1913	1913	1913	1913	0
150	20230927	163100	143206594	1913	1913	1913	1913	0
151	20230927	163000	143206594	1913	1913	1913	1913	0
152	20230927	162900	143206594	1913	1913	1913	1913	3698
153	20230927	162800	143206594	1913	1913	1913	1913	0
154	20230927	162700	143206594	1913	1913	1913	1913	0
155	20230927	162600	143206594	1913	1913	1913	1913	0
156	20230927	162500	143206594	1913	1913	1913	1913	0
157	20230927	162400	143206594	1913	1913	1913	1913	0
158	20230927	162300	143206594	1913	1913	1913	1913	0
159	20230927	162200	143206594	1913	1913	1913	1913	0
160	20230927	162100	143206594	1913	1913	1913	1913	0
161	20230927	162000	143206594	1913	1913	1913	1913	0
162	20230927	161900	143206594	1913	1913	1913	1913	0
163	20230927	161800	143206594	1913	1913	1913	1913	0
164	20230927	161700	143206594	1913	1913	1913	1913	0
165	20230927	161600	143206594	1913	1913	1913	1913	0
166	20230927	161500	143206594	1913	1913	1913	1913	0
167	20230927	161400	143206594	1913	1913	1913	1913	0
168	20230927	161300	143206594	1913	1913	1913	1913	0
169	20230927	161200	143206594	1913	1913	1913	1913	0
170	20230927	161100	143206594	1913	1913	1913	1913	0
171	20230927	161000	143206594	1913	1913	1913	1913	0
172	20230927	160900	143206594	1913	1913	1913	1913	0
173	20230927	160800	143206594	1913	1913	1913	1913	0
174	20230927	160700	143206594	1913	1913	1913	1913	0
175	20230927	160600	143206594	1913	1913	1913	1913	0
176	20230927	160500	143206594	1913	1913	1913	1913	0
177	20230927	160400	143206594	1913	1913	1913	1913	0
178	20230927	160300	143206594	1913	1913	1913	1913	0
179	20230927	160200	143206594	1913	1913	1913	1913	0
180	20230927	160100	143206594	1913	1913	1913	1913	0
181	20230927	160000	143206594	1913	1913	1913	1913	0
182	20230927	155900	143206594	1913	1913	1913	1913	3698
183	20230927	155800	143206594	1913	1913	1913	1913	0
184	20230927	155700	143206594	1913	1913	1913	1913	0
185	20230927	155600	143206594	1913	1913	1913	1913	0
186	20230927	155500	143206594	1913	1913	1913	1913	0
187	20230927	155400	143206594	1913	1913	1913	1913	0
188	20230927	155300	143206594	1913	1913	1913	1913	0
189	20230927	155200	143206594	1913	1913	1913	1913	0
190	20230927	155100	143206594	1913	1913	1913	1913	0
191	20230927	155000	143206594	1913	1913	1913	1913	0
192	20230927	154900	143206594	1913	1913	1913	1913	0
193	20230927	154800	143206594	1913	1913	1913	1913	0
194	20230927	154700	143206594	1913	1913	1913	1913	0
195	20230927	154600	143206594	1913	1913	1913	1913	0
196	20230927	154500	143206594	1913	1913	1913	1913	0
197	20230927	154400	143206594	1913	1913	1913	1913	0
198	20230927	154300	143206594	1913	1913	1913	1913	0
199	20230927	154200	143206594	1913	1913	1913	1913	0
200	20230927	154100	143206594	1913	1913	1913	1913	0
201	20230927	154000	143206594	1913	1913	1913	1913	0
202	20230927	153900	143206594	1913	1913	1913	1913	0
203	20230927	153800	143206594	1913	1913	1913	1913	0
204	20230927	153700	143206594	1913	1913	1913	1913	0
205	20230927	153600	143206594	1913	1913	1913	1913	0
206	20230927	153500	143206594	1913	1913	1913	1913	0
207	20230927	153400	143206594	1913	1913	1913	1913	0
208	20230927	153300	143206594	1913	1913	1913	1913	0
209	20230927	153200	143206594	1913	1913	1913	1913	0
210	20230927	153100	143206594	1913	1913	1913	1913	0
211	20230927	153000	143206594	1913	1913	1913	1913	3698
212	20230927	152900	136132320	1933	1933	1933	1933	0
213	20230927	152800	136132320	1933	1933	1933	1933	0
214	20230927	152700	136132320	1933	1933	1933	1933	0
215	20230927	152600	136132320	1933	1933	1933	1933	0
216	20230927	152500	136132320	1933	1933	1933	1933	0
217	20230927	152400	136132320	1933	1933	1933	1933	0
218	20230927	152300	136132320	1933	1933	1933	1933	0
219	20230927	152200	136132320	1933	1933	1933	1933	0
220	20230927	152100	136132320	1933	1933	1933	1933	0
221	20230927	152000	136132320	1933	1933	1933	1933	0
222	20230927	151900	136132320	1933	1908	1933	1908	912
223	20230927	151800	134392199	1907	1922	1922	1907	1456
224	20230927	151700	131596543	1922	1942	1942	1922	519
225	20230927	151600	130598925	1934	1935	1935	1925	1041
226	20230927	151500	128591634	1946	1941	1946	1941	40
227	20230927	151400	128513984	1941	1930	1941	1930	62
228	20230927	151300	128394192	1930	1930	1930	1930	0
229	20230927	151200	128394192	1930	1930	1930	1930	0
230	20230927	151100	128394192	1930	1934	1934	1930	13
231	20230927	151000	128369079	1942	1942	1942	1942	2
232	20230927	150900	128365195	1942	1942	1942	1942	0
233	20230927	150800	128365195	1942	1942	1942	1942	0
234	20230927	150700	128365195	1942	1942	1942	1942	0
235	20230927	150600	128365195	1942	1942	1942	1942	2
236	20230927	150500	128361311	1929	1929	1929	1929	0
237	20230927	150400	128361311	1929	1929	1929	1929	220
238	20230927	150300	127936931	1929	1929	1929	1929	0
239	20230927	150200	127936931	1929	1929	1929	1929	0
240	20230927	150100	127936931	1929	1929	1929	1929	0
241	20230927	150000	127936931	1929	1929	1929	1929	0
242	20230927	145900	127936931	1929	1929	1929	1929	0
243	20230927	145800	127936931	1929	1930	1930	1929	1666
244	20230927	145700	124721977	1943	1943	1943	1943	0
245	20230927	145600	124721977	1943	1943	1943	1943	0
246	20230927	145500	124721977	1943	1940	1943	1940	2113
247	20230927	145400	120622601	1943	1943	1943	1943	0
248	20230927	145300	120622601	1943	1935	1943	1935	103
249	20230927	145200	120423272	1944	1944	1944	1944	0
250	20230927	145100	120423272	1944	1944	1944	1944	0
251	20230927	145000	120423272	1944	1944	1944	1944	4
252	20230927	144900	120415496	1944	1935	1944	1935	483
253	20230927	144800	119480855	1935	1935	1935	1935	20
254	20230927	144700	119442155	1935	1935	1935	1935	23
255	20230927	144600	119397650	1930	1930	1930	1930	0
256	20230927	144500	119397650	1930	1930	1930	1930	0
257	20230927	144400	119397650	1930	1929	1930	1929	543
258	20230927	144300	118350202	1929	1929	1929	1929	22
259	20230927	144200	118307764	1914	1914	1914	1914	0
260	20230927	144100	118307764	1914	1914	1914	1914	446
261	20230927	144000	117454120	1914	1909	1914	1909	1290
262	20230927	143900	114989760	1901	1901	1901	1901	0
263	20230927	143800	114989760	1901	1902	1902	1901	20
264	20230927	143700	114951738	1901	1902	1902	1901	7
265	20230927	143600	114938429	1901	1903	1903	1901	71
266	20230927	143500	114803386	1901	1901	1901	1901	0
267	20230927	143400	114803386	1901	1901	1901	1901	0
268	20230927	143300	114803386	1901	1903	1903	1901	81
269	20230927	143200	114649278	1901	1902	1902	1901	133
270	20230927	143100	114396443	1901	1904	1904	1901	500
271	20230927	143000	113444722	1904	1906	1906	1904	688
272	20230927	142900	112134359	1912	1907	1912	1907	22
273	20230927	142800	112092355	1910	1911	1911	1910	148
274	20230927	142700	111809555	1912	1912	1912	1912	58
275	20230927	142600	111698659	1912	1912	1912	1912	74
276	20230927	142500	111557171	1912	1914	1914	1912	100
277	20230927	142400	111365871	1914	1914	1914	1914	0
278	20230927	142300	111365871	1914	1914	1914	1914	16
279	20230927	142200	111335247	1912	1912	1912	1912	17
280	20230927	142100	111302743	1911	1911	1911	1911	0
281	20230927	142000	111302743	1911	1911	1911	1911	3255
282	20230927	141900	105082438	1911	1911	1911	1911	500
283	20230927	141800	104126938	1914	1914	1914	1914	0
284	20230927	141700	104126938	1914	1914	1914	1914	10
285	20230927	141600	104107798	1914	1914	1914	1914	20
286	20230927	141500	104069518	1914	1914	1914	1914	10
287	20230927	141400	104050378	1914	1914	1914	1914	10
288	20230927	141300	104031238	1911	1911	1911	1911	770
289	20230927	141200	102559768	1910	1910	1910	1910	0
290	20230927	141100	102559768	1910	1910	1910	1910	0
291	20230927	141000	102559768	1910	1910	1910	1910	0
292	20230927	140900	102559768	1910	1910	1910	1910	22
293	20230927	140800	102517748	1915	1915	1915	1915	28
294	20230927	140700	102464128	1915	1915	1915	1915	0
295	20230927	140600	102464128	1915	1915	1915	1915	0
296	20230927	140500	102464128	1915	1915	1915	1915	0
297	20230927	140400	102464128	1915	1916	1916	1915	966
298	20230927	140300	100614237	1915	1915	1915	1915	1007
299	20230927	140200	98685832	1916	1916	1916	1916	1
300	20230927	140100	98683916	1904	1904	1904	1904	0
301	20230927	140000	98683916	1904	1904	1904	1904	0
302	20230927	135900	98683916	1904	1904	1904	1904	0
303	20230927	135800	98683916	1904	1917	1917	1904	2482
304	20230927	135700	93953680	1930	1930	1930	1902	7612
305	20230927	135600	79334218	1931	1931	1931	1931	0
306	20230927	135500	79334218	1931	1931	1931	1931	0
307	20230927	135400	79334218	1931	1931	1931	1931	10
308	20230927	135300	79314908	1931	1931	1931	1931	0
309	20230927	135200	79314908	1931	1931	1931	1931	0
310	20230927	135100	79314908	1931	1931	1931	1931	13
311	20230927	135000	79289805	1931	1931	1931	1931	0
312	20230927	134900	79289805	1931	1933	1933	1931	1140
313	20230927	134800	77088399	1935	1935	1935	1935	0
314	20230927	134700	77088399	1935	1935	1935	1935	0
315	20230927	134600	77088399	1935	1935	1935	1935	0
316	20230927	134500	77088399	1935	1935	1936	1934	741
317	20230927	134400	75654537	1944	1944	1944	1944	176
318	20230927	134300	75312393	1944	1944	1944	1944	0
319	20230927	134200	75312393	1944	1944	1944	1944	0
320	20230927	134100	75312393	1944	1944	1944	1944	0
321	20230927	134000	75312393	1944	1944	1944	1944	0
322	20230927	133900	75312393	1944	1944	1944	1944	115
323	20230927	133800	75088833	1948	1948	1948	1948	0
324	20230927	133700	75088833	1948	1948	1948	1948	0
325	20230927	133600	75088833	1948	1948	1948	1948	0
326	20230927	133500	75088833	1948	1948	1948	1948	0
327	20230927	133400	75088833	1948	1948	1948	1948	10
328	20230927	133300	75069353	1949	1949	1949	1949	0
329	20230927	133200	75069353	1949	1949	1949	1949	0
330	20230927	133100	75069353	1949	1946	1949	1946	300
331	20230927	133000	74485404	1946	1946	1946	1946	0
332	20230927	132900	74485404	1946	1946	1946	1946	2
333	20230927	132800	74481512	1948	1948	1948	1948	0
334	20230927	132700	74481512	1948	1948	1948	1948	0
335	20230927	132600	74481512	1948	1948	1948	1948	0
336	20230927	132500	74481512	1948	1948	1948	1948	0
337	20230927	132400	74481512	1948	1948	1948	1948	0
338	20230927	132300	74481512	1948	1948	1948	1948	0
339	20230927	132200	74481512	1948	1948	1948	1948	0
340	20230927	132100	74481512	1948	1948	1948	1948	0
341	20230927	132000	74481512	1948	1948	1948	1948	0
342	20230927	131900	74481512	1948	1948	1948	1948	0
343	20230927	131800	74481512	1948	1948	1948	1948	0
344	20230927	131700	74481512	1948	1948	1948	1948	0
345	20230927	131600	74481512	1948	1948	1948	1948	0
346	20230927	131500	74481512	1948	1948	1948	1948	0
347	20230927	131400	74481512	1948	1948	1948	1948	80
348	20230927	131300	74325672	1948	1948	1948	1948	0
349	20230927	131200	74325672	1948	1948	1948	1948	0
350	20230927	131100	74325672	1948	1948	1948	1948	0
351	20230927	131000	74325672	1948	1948	1948	1948	0
352	20230927	130900	74325672	1948	1948	1948	1948	0
353	20230927	130800	74325672	1948	1948	1948	1948	0
354	20230927	130700	74325672	1948	1948	1948	1948	0
355	20230927	130600	74325672	1948	1948	1948	1948	0
356	20230927	130500	74325672	1948	1948	1948	1948	1
357	20230927	130400	74323724	1936	1935	1936	1935	1028
358	20230927	130300	72333539	1935	1935	1935	1935	0
359	20230927	130200	72333539	1935	1935	1935	1935	1
360	20230927	130100	72331604	1930	1930	1930	1930	0
361	20230927	130000	72331604	1930	1930	1930	1930	0
362	20230927	125900	72331604	1930	1930	1930	1930	2
363	20230927	125800	72327744	1930	1930	1930	1930	14
364	20230927	125700	72300724	1930	1930	1930	1930	0
365	20230927	125600	72300724	1930	1930	1930	1930	51
366	20230927	125500	72202294	1930	1930	1930	1930	0
367	20230927	125400	72202294	1930	1930	1930	1930	0
368	20230927	125300	72202294	1930	1930	1930	1930	0
369	20230927	125200	72202294	1930	1930	1930	1930	0
370	20230927	125100	72202294	1930	1930	1930	1930	0
371	20230927	125000	72202294	1930	1930	1930	1930	0
372	20230927	124900	72202294	1930	1930	1930	1930	0
373	20230927	124800	72202294	1930	1930	1930	1930	0
374	20230927	124700	72202294	1930	1930	1930	1930	0
375	20230927	124600	72202294	1930	1930	1930	1930	0
376	20230927	124500	72202294	1930	1930	1930	1930	0
377	20230927	124400	72202294	1930	1930	1930	1930	0
378	20230927	124300	72202294	1930	1930	1930	1930	0
379	20230927	124200	72202294	1930	1930	1930	1930	0
380	20230927	124100	72202294	1930	1930	1930	1930	0
381	20230927	124000	72202294	1930	1935	1935	1930	14
382	20230927	123900	72175236	1935	1935	1935	1935	0
383	20230927	123800	72175236	1935	1935	1935	1935	0
384	20230927	123700	72175236	1935	1935	1935	1935	0
385	20230927	123600	72175236	1935	1935	1935	1935	0
386	20230927	123500	72175236	1935	1935	1935	1935	0
387	20230927	123400	72175236	1935	1935	1935	1935	0
388	20230927	123300	72175236	1935	1935	1935	1935	0
389	20230927	123200	72175236	1935	1935	1935	1935	0
390	20230927	123100	72175236	1935	1935	1935	1935	0
391	20230927	123000	72175236	1935	1935	1935	1935	0
392	20230927	122900	72175236	1935	1935	1935	1935	0
393	20230927	122800	72175236	1935	1935	1935	1935	0
394	20230927	122700	72175236	1935	1935	1935	1935	0
395	20230927	122600	72175236	1935	1935	1935	1935	1
396	20230927	122500	72173301	1935	1935	1935	1935	0
397	20230927	122400	72173301	1935	1935	1935	1935	0
398	20230927	122300	72173301	1935	1935	1935	1935	0
399	20230927	122200	72173301	1935	1935	1935	1935	0
400	20230927	122100	72173301	1935	1935	1935	1935	0
401	20230927	122000	72173301	1935	1935	1935	1935	0
402	20230927	121900	72173301	1935	1935	1935	1935	0
403	20230927	121800	72173301	1935	1935	1935	1935	0
404	20230927	121700	72173301	1935	1935	1935	1935	0
405	20230927	121600	72173301	1935	1935	1935	1935	600
406	20230927	121500	71012301	1935	1935	1935	1935	5
407	20230927	121400	71002626	1935	1935	1935	1935	0
408	20230927	121300	71002626	1935	1935	1935	1935	0
409	20230927	121200	71002626	1935	1935	1935	1935	0
410	20230927	121100	71002626	1935	1935	1935	1935	0
411	20230927	121000	71002626	1935	1935	1935	1935	0
412	20230927	120900	71002626	1935	1935	1935	1935	0
413	20230927	120800	71002626	1935	1935	1935	1935	0
414	20230927	120700	71002626	1935	1935	1935	1935	0
415	20230927	120600	71002626	1935	1935	1935	1935	0
416	20230927	120500	71002626	1935	1935	1935	1935	1
417	20230927	120400	71000691	1935	1935	1935	1935	10
418	20230927	120300	70981341	1931	1931	1931	1931	0
419	20230927	120200	70981341	1931	1931	1931	1931	0
420	20230927	120100	70981341	1931	1931	1931	1931	0
421	20230927	120000	70981341	1931	1931	1931	1931	0
422	20230927	115900	70981341	1931	1931	1931	1931	718
423	20230927	115800	69594883	1936	1946	1946	1936	4
424	20230927	115700	69587129	1935	1935	1935	1935	0
425	20230927	115600	69587129	1935	1935	1935	1935	0
426	20230927	115500	69587129	1935	1937	1937	1935	90
427	20230927	115400	69412972	1935	1935	1935	1935	0
428	20230927	115300	69412972	1935	1935	1935	1935	0
429	20230927	115200	69412972	1935	1935	1935	1935	0
430	20230927	115100	69412972	1935	1948	1948	1935	23
431	20230927	115000	69368388	1948	1948	1948	1948	0
432	20230927	114900	69368388	1948	1948	1948	1948	0
433	20230927	114800	69368388	1948	1948	1948	1948	0
434	20230927	114700	69368388	1948	1948	1948	1948	1
435	20230927	114600	69366440	1948	1948	1948	1948	7
436	20230927	114500	69352804	1941	1941	1941	1941	1
437	20230927	114400	69350863	1941	1941	1941	1941	53
438	20230927	114300	69247990	1941	1940	1941	1940	260
439	20230927	114200	68743544	1934	1934	1934	1934	0
440	20230927	114100	68743544	1934	1934	1934	1934	130
441	20230927	114000	68492124	1928	1928	1928	1928	0
442	20230927	113900	68492124	1928	1928	1928	1928	817
443	20230927	113800	66916948	1928	1922	1928	1922	1000
444	20230927	113700	64990970	1922	1922	1922	1922	0
445	20230927	113600	64990970	1922	1922	1922	1922	0
446	20230927	113500	64990970	1922	1922	1922	1921	7
447	20230927	113400	64977517	1921	1915	1921	1915	205
448	20230927	113300	64584908	1915	1915	1915	1915	0
449	20230927	113200	64584908	1915	1915	1915	1915	0
450	20230927	113100	64584908	1915	1915	1915	1915	0
451	20230927	113000	64584908	1915	1915	1915	1915	0
452	20230927	112900	64584908	1915	1915	1915	1915	0
453	20230927	112800	64584908	1915	1915	1915	1915	0
454	20230927	112700	64584908	1915	1915	1915	1915	0
455	20230927	112600	64584908	1915	1915	1915	1915	0
456	20230927	112500	64584908	1915	1915	1915	1915	0
457	20230927	112400	64584908	1915	1915	1915	1915	1
458	20230927	112300	64582993	1906	1905	1906	1905	1983
459	20230927	112200	60803505	1906	1906	1906	1906	570
460	20230927	112100	59717085	1906	1906	1906	1906	0
461	20230927	112000	59717085	1906	1906	1906	1906	0
462	20230927	111900	59717085	1906	1906	1906	1906	0
463	20230927	111800	59717085	1906	1906	1906	1906	230
464	20230927	111700	59278705	1915	1913	1915	1913	661
465	20230927	111600	58013896	1915	1915	1915	1915	0
466	20230927	111500	58013896	1915	1915	1915	1915	1
467	20230927	111400	58011981	1909	1907	1909	1907	35
468	20230927	111300	57945179	1908	1908	1908	1908	0
469	20230927	111200	57945179	1908	1908	1908	1908	1297
470	20230927	111100	55470503	1909	1899	1909	1899	325
471	20230927	111000	54853318	1899	1900	1900	1899	20
472	20230927	110900	54815325	1901	1904	1904	1901	25
473	20230927	110800	54767760	1905	1907	1907	1905	15
474	20230927	110700	54739170	1912	1905	1912	1904	11
475	20230927	110600	54718213	1906	1912	1912	1906	40
476	20230927	110500	54641838	1912	1912	1912	1912	0
477	20230927	110400	54641838	1912	1912	1912	1912	0
478	20230927	110300	54641838	1912	1912	1912	1912	0
479	20230927	110200	54641838	1912	1912	1912	1912	0
480	20230927	110100	54641838	1912	1912	1912	1912	0
481	20230927	110000	54641838	1912	1912	1912	1912	0
482	20230927	105900	54641838	1912	1912	1912	1912	1
483	20230927	105800	54639926	1910	1910	1910	1910	0
484	20230927	105700	54639926	1910	1910	1910	1910	0
485	20230927	105600	54639926	1910	1910	1910	1910	0
486	20230927	105500	54639926	1910	1910	1910	1910	0
487	20230927	105400	54639926	1910	1923	1925	1910	244
488	20230927	105300	54173491	1910	1916	1916	1910	4253
489	20230927	105200	46048077	1930	1916	1930	1916	16
490	20230927	105100	46017337	1917	1931	1931	1917	35
491	20230927	105000	45950194	1912	1912	1912	1912	0
492	20230927	104900	45950194	1912	1912	1912	1912	0
493	20230927	104800	45950194	1912	1920	1920	1912	300
494	20230927	104700	45376350	1933	1933	1933	1933	0
495	20230927	104600	45376350	1933	1933	1933	1933	0
496	20230927	104500	45376350	1933	1933	1933	1933	0
497	20230927	104400	45376350	1933	1933	1933	1933	0
498	20230927	104300	45376350	1933	1933	1933	1933	820
499	20230927	104200	43791290	1933	1933	1933	1933	0
500	20230927	104100	43791290	1933	1933	1933	1933	0
501	20230927	104000	43791290	1933	1933	1933	1933	5
502	20230927	103900	43781625	1930	1930	1930	1930	0
503	20230927	103800	43781625	1930	1930	1931	1930	51
504	20230927	103700	43683194	1929	1929	1929	1929	0
505	20230927	103600	43683194	1929	1929	1929	1929	0
506	20230927	103500	43683194	1929	1929	1929	1929	155
507	20230927	103400	43384199	1929	1929	1929	1929	0
508	20230927	103300	43384199	1929	1929	1929	1929	12
509	20230927	103200	43361051	1929	1929	1929	1929	0
510	20230927	103100	43361051	1929	1929	1929	1929	0
511	20230927	103000	43361051	1929	1929	1929	1929	3
512	20230927	102900	43355264	1929	1929	1929	1929	0
513	20230927	102800	43355264	1929	1918	1929	1917	1014
514	20230927	102700	41411368	1929	1929	1929	1929	0
515	20230927	102600	41411368	1929	1929	1929	1929	1
516	20230927	102500	41409439	1917	1929	1929	1917	343
517	20230927	102400	40751873	1917	1917	1917	1917	261
518	20230927	102300	40251536	1911	1911	1911	1911	45
519	20230927	102200	40165541	1911	1911	1911	1911	0
520	20230927	102100	40165541	1911	1911	1911	1911	0
521	20230927	102000	40165541	1911	1911	1911	1911	0
522	20230927	101900	40165541	1911	1911	1911	1911	0
523	20230927	101800	40165541	1911	1911	1911	1911	0
524	20230927	101700	40165541	1911	1911	1911	1911	5
525	20230927	101600	40155986	1911	1901	1911	1900	73
526	20230927	101500	40017173	1901	1906	1906	1901	28
527	20230927	101400	39963875	1906	1906	1906	1906	6
528	20230927	101300	39952439	1911	1910	1911	1906	170
529	20230927	101200	39627758	1910	1910	1910	1910	0
530	20230927	101100	39627758	1910	1910	1910	1910	261
531	20230927	101000	39129248	1910	1910	1910	1910	0
532	20230927	100900	39129248	1910	1910	1910	1910	0
533	20230927	100800	39129248	1910	1910	1910	1910	0
534	20230927	100700	39129248	1910	1910	1910	1910	0
535	20230927	100600	39129248	1910	1910	1910	1910	21
536	20230927	100500	39089138	1910	1910	1910	1910	0
537	20230927	100400	39089138	1910	1910	1910	1910	0
538	20230927	100300	39089138	1910	1910	1910	1910	0
539	20230927	100200	39089138	1910	1910	1910	1910	0
540	20230927	100100	39089138	1910	1910	1910	1910	0
541	20230927	100000	39089138	1910	1910	1910	1910	0
542	20230927	095900	39089138	1910	1910	1910	1910	0
543	20230927	095800	39089138	1910	1910	1910	1910	1
544	20230927	095700	39087228	1910	1910	1910	1910	3
545	20230927	095600	39081498	1910	1899	1910	1899	3427
546	20230927	095500	32570324	1910	1910	1910	1910	0
547	20230927	095400	32570324	1910	1910	1910	1910	1
548	20230927	095300	32568414	1899	1899	1899	1899	1
549	20230927	095200	32566515	1899	1899	1899	1899	85
550	20230927	095100	32405100	1899	1899	1899	1899	355
551	20230927	095000	31730955	1910	1910	1910	1910	1
552	20230927	094900	31729045	1899	1899	1899	1899	256
553	20230927	094800	31242901	1899	1899	1899	1899	1
554	20230927	094700	31241002	1899	1899	1899	1899	4
555	20230927	094600	31233406	1911	1911	1911	1911	1017
556	20230927	094500	29289919	1911	1911	1911	1911	50
557	20230927	094400	29194369	1911	1911	1911	1911	0
558	20230927	094300	29194369	1911	1911	1911	1911	0
559	20230927	094200	29194369	1911	1909	1911	1909	384
560	20230927	094100	28460900	1909	1907	1909	1907	63
561	20230927	094000	28340757	1898	1899	1916	1898	313
562	20230927	093900	27745523	1897	1923	1923	1897	191
563	20230927	093800	27382602	1923	1923	1923	1923	0
564	20230927	093700	27382602	1923	1923	1923	1923	0
565	20230927	093600	27382602	1923	1923	1923	1923	0
566	20230927	093500	27382602	1923	1923	1923	1923	4
567	20230927	093400	27374910	1923	1923	1923	1923	5
568	20230927	093300	27365295	1923	1923	1923	1923	20
569	20230927	093200	27326835	1923	1923	1923	1923	4
570	20230927	093100	27319143	1923	1923	1923	1923	1040
571	20230927	093000	25319223	1923	1923	1923	1923	51
572	20230927	092900	25221150	1923	1923	1923	1923	0
573	20230927	092800	25221150	1923	1923	1923	1923	0
574	20230927	092700	25221150	1923	1923	1923	1923	0
575	20230927	092600	25221150	1923	1917	1923	1917	2070
576	20230927	092500	21243590	1910	1911	1911	1910	1518
577	20230927	092400	18344188	1910	1910	1910	1910	0
578	20230927	092300	18344188	1910	1910	1910	1910	0
579	20230927	092200	18344188	1910	1910	1910	1910	6
580	20230927	092100	18332728	1935	1935	1935	1935	100
581	20230927	092000	18139228	1929	1921	1929	1921	43
582	20230927	091900	18056614	1921	1921	1921	1921	1
583	20230927	091800	18054693	1922	1922	1922	1922	0
584	20230927	091700	18054693	1922	1922	1922	1922	0
585	20230927	091600	18054693	1922	1903	1922	1903	3
586	20230927	091500	18048965	1929	1929	1929	1929	9
587	20230927	091400	18031604	1935	1933	1935	1933	431
588	20230927	091300	17197840	1935	1935	1935	1935	0
589	20230927	091200	17197840	1935	1935	1935	1935	0
590	20230927	091100	17197840	1935	1935	1935	1935	25
591	20230927	091000	17149465	1935	1959	1959	1935	120
592	20230927	090900	16916895	1959	1959	1959	1959	10
593	20230927	090800	16897305	1961	1961	1961	1909	606
594	20230927	090700	15737552	1958	1962	1962	1958	3
595	20230927	090600	15731670	1965	1879	1965	1879	289
596	20230927	090500	15164017	1907	1901	1907	1901	1309
597	20230927	090400	12670146	1871	1871	1871	1871	0
598	20230927	090300	12670146	1871	1871	1871	1871	149
599	20230927	090200	12391367	1869	1870	1870	1869	2631
600	20230927	090100	7472028	1869	1869	1869	1869	0
601	20230927	090000	7472028	1869	1870	1870	1869	3996