KissMeData/046390/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	191600	189677187	1932	1932	1932	1932	707
3	20230912	191500	189677187	1932	1932	1932	1932	0
4	20230912	191400	189677187	1932	1932	1932	1932	0
5	20230912	191300	189677187	1932	1932	1932	1932	0
6	20230912	191200	189677187	1932	1932	1932	1932	0
7	20230912	191100	189677187	1932	1932	1932	1932	0
8	20230912	191000	189677187	1932	1932	1932	1932	0
9	20230912	190900	189677187	1932	1932	1932	1932	0
10	20230912	190800	189677187	1932	1932	1932	1932	0
11	20230912	190700	189677187	1932	1932	1932	1932	0
12	20230912	190600	189677187	1932	1932	1932	1932	0
13	20230912	190500	189677187	1932	1932	1932	1932	0
14	20230912	190400	189677187	1932	1932	1932	1932	0
15	20230912	190300	189677187	1932	1932	1932	1932	0
16	20230912	190200	189677187	1932	1932	1932	1932	0
17	20230912	190100	189677187	1932	1932	1932	1932	0
18	20230912	190000	189677187	1932	1932	1932	1932	0
19	20230912	185900	189677187	1932	1932	1932	1932	0
20	20230912	185800	189677187	1932	1932	1932	1932	0
21	20230912	185700	189677187	1932	1932	1932	1932	0
22	20230912	185600	189677187	1932	1932	1932	1932	0
23	20230912	185500	189677187	1932	1932	1932	1932	0
24	20230912	185400	189677187	1932	1932	1932	1932	0
25	20230912	185300	189677187	1932	1932	1932	1932	0
26	20230912	185200	189677187	1932	1932	1932	1932	0
27	20230912	185100	189677187	1932	1932	1932	1932	0
28	20230912	185000	189677187	1932	1932	1932	1932	0
29	20230912	184900	189677187	1932	1932	1932	1932	0
30	20230912	184800	189677187	1932	1932	1932	1932	0
31	20230912	184700	189677187	1932	1932	1932	1932	0
32	20230912	184600	189677187	1932	1932	1932	1932	707
33	20230912	184500	189677187	1932	1932	1932	1932	0
34	20230912	184400	189677187	1932	1932	1932	1932	0
35	20230912	184300	189677187	1932	1932	1932	1932	0
36	20230912	184200	189677187	1932	1932	1932	1932	0
37	20230912	184100	189677187	1932	1932	1932	1932	0
38	20230912	184000	189677187	1932	1932	1932	1932	0
39	20230912	183900	189677187	1932	1932	1932	1932	0
40	20230912	183800	189677187	1932	1932	1932	1932	0
41	20230912	183700	189677187	1932	1932	1932	1932	0
42	20230912	183600	189677187	1932	1932	1932	1932	0
43	20230912	183500	189677187	1932	1932	1932	1932	0
44	20230912	183400	189677187	1932	1932	1932	1932	0
45	20230912	183300	189677187	1932	1932	1932	1932	0
46	20230912	183200	189677187	1932	1932	1932	1932	0
47	20230912	183100	189677187	1932	1932	1932	1932	0
48	20230912	183000	189677187	1932	1932	1932	1932	0
49	20230912	182900	189677187	1932	1932	1932	1932	0
50	20230912	182800	189677187	1932	1932	1932	1932	0
51	20230912	182700	189677187	1932	1932	1932	1932	0
52	20230912	182600	189677187	1932	1932	1932	1932	0
53	20230912	182500	189677187	1932	1932	1932	1932	0
54	20230912	182400	189677187	1932	1932	1932	1932	0
55	20230912	182300	189677187	1932	1932	1932	1932	0
56	20230912	182200	189677187	1932	1932	1932	1932	0
57	20230912	182100	189677187	1932	1932	1932	1932	0
58	20230912	182000	189677187	1932	1932	1932	1932	0
59	20230912	181900	189677187	1932	1932	1932	1932	0
60	20230912	181800	189677187	1932	1932	1932	1932	0
61	20230912	181700	189677187	1932	1932	1932	1932	0
62	20230912	181600	189677187	1932	1932	1932	1932	707
63	20230912	181500	189677187	1932	1932	1932	1932	0
64	20230912	181400	189677187	1932	1932	1932	1932	0
65	20230912	181300	189677187	1932	1932	1932	1932	0
66	20230912	181200	189677187	1932	1932	1932	1932	0
67	20230912	181100	189677187	1932	1932	1932	1932	0
68	20230912	181000	189677187	1932	1932	1932	1932	0
69	20230912	180900	189677187	1932	1932	1932	1932	0
70	20230912	180800	189677187	1932	1932	1932	1932	0
71	20230912	180700	189677187	1932	1932	1932	1932	0
72	20230912	180600	189677187	1932	1932	1932	1932	0
73	20230912	180500	189677187	1932	1932	1932	1932	0
74	20230912	180400	189677187	1932	1932	1932	1932	0
75	20230912	180300	189677187	1932	1932	1932	1932	0
76	20230912	180200	189677187	1932	1932	1932	1932	0
77	20230912	180100	189677187	1932	1932	1932	1932	0
78	20230912	180000	189677187	1932	1932	1932	1932	0
79	20230912	175900	189677187	1932	1932	1932	1932	0
80	20230912	175800	189677187	1932	1932	1932	1932	0
81	20230912	175700	189677187	1932	1932	1932	1932	0
82	20230912	175600	189677187	1932	1932	1932	1932	0
83	20230912	175500	189677187	1932	1932	1932	1932	0
84	20230912	175400	189677187	1932	1932	1932	1932	0
85	20230912	175300	189677187	1932	1932	1932	1932	0
86	20230912	175200	189677187	1932	1932	1932	1932	0
87	20230912	175100	189677187	1932	1932	1932	1932	0
88	20230912	175000	189677187	1932	1932	1932	1932	0
89	20230912	174900	189677187	1932	1932	1932	1932	0
90	20230912	174800	189677187	1932	1932	1932	1932	0
91	20230912	174700	189677187	1932	1932	1932	1932	0
92	20230912	174600	189677187	1932	1932	1932	1932	707
93	20230912	174500	189677187	1932	1932	1932	1932	0
94	20230912	174400	189677187	1932	1932	1932	1932	0
95	20230912	174300	189677187	1932	1932	1932	1932	0
96	20230912	174200	189677187	1932	1932	1932	1932	0
97	20230912	174100	189677187	1932	1932	1932	1932	0
98	20230912	174000	189677187	1932	1932	1932	1932	0
99	20230912	173900	189677187	1932	1932	1932	1932	0
100	20230912	173800	189677187	1932	1932	1932	1932	0
101	20230912	173700	189677187	1932	1932	1932	1932	0
102	20230912	173600	189677187	1932	1932	1932	1932	0
103	20230912	173500	189677187	1932	1932	1932	1932	0
104	20230912	173400	189677187	1932	1932	1932	1932	0
105	20230912	173300	189677187	1932	1932	1932	1932	0
106	20230912	173200	189677187	1932	1932	1932	1932	0
107	20230912	173100	189677187	1932	1932	1932	1932	0
108	20230912	173000	189677187	1932	1932	1932	1932	0
109	20230912	172900	189677187	1932	1932	1932	1932	0
110	20230912	172800	189677187	1932	1932	1932	1932	0
111	20230912	172700	189677187	1932	1932	1932	1932	0
112	20230912	172600	189677187	1932	1932	1932	1932	0
113	20230912	172500	189677187	1932	1932	1932	1932	0
114	20230912	172400	189677187	1932	1932	1932	1932	0
115	20230912	172300	189677187	1932	1932	1932	1932	0
116	20230912	172200	189677187	1932	1932	1932	1932	0
117	20230912	172100	189677187	1932	1932	1932	1932	0
118	20230912	172000	189677187	1932	1932	1932	1932	0
119	20230912	171900	189677187	1932	1932	1932	1932	0
120	20230912	171800	189677187	1932	1932	1932	1932	0
121	20230912	171700	189677187	1932	1932	1932	1932	0
122	20230912	171600	189677187	1932	1932	1932	1932	707
123	20230912	171500	189677187	1932	1932	1932	1932	0
124	20230912	171400	189677187	1932	1932	1932	1932	0
125	20230912	171300	189677187	1932	1932	1932	1932	0
126	20230912	171200	189677187	1932	1932	1932	1932	0
127	20230912	171100	189677187	1932	1932	1932	1932	0
128	20230912	171000	189677187	1932	1932	1932	1932	0
129	20230912	170900	189677187	1932	1932	1932	1932	0
130	20230912	170800	189677187	1932	1932	1932	1932	0
131	20230912	170700	189677187	1932	1932	1932	1932	0
132	20230912	170600	189677187	1932	1932	1932	1932	0
133	20230912	170500	189677187	1932	1932	1932	1932	0
134	20230912	170400	189677187	1932	1932	1932	1932	0
135	20230912	170300	189677187	1932	1932	1932	1932	0
136	20230912	170200	189677187	1932	1932	1932	1932	0
137	20230912	170100	189677187	1932	1932	1932	1932	0
138	20230912	170000	189677187	1932	1932	1932	1932	0
139	20230912	165900	189677187	1932	1932	1932	1932	0
140	20230912	165800	189677187	1932	1932	1932	1932	0
141	20230912	165700	189677187	1932	1932	1932	1932	0
142	20230912	165600	189677187	1932	1932	1932	1932	0
143	20230912	165500	189677187	1932	1932	1932	1932	0
144	20230912	165400	189677187	1932	1932	1932	1932	0
145	20230912	165300	189677187	1932	1932	1932	1932	0
146	20230912	165200	189677187	1932	1932	1932	1932	0
147	20230912	165100	189677187	1932	1932	1932	1932	0
148	20230912	165000	189677187	1932	1932	1932	1932	0
149	20230912	164900	189677187	1932	1932	1932	1932	0
150	20230912	164800	189677187	1932	1932	1932	1932	0
151	20230912	164700	189677187	1932	1932	1932	1932	0
152	20230912	164600	189677187	1932	1932	1932	1932	707
153	20230912	164500	189677187	1932	1932	1932	1932	0
154	20230912	164400	189677187	1932	1932	1932	1932	0
155	20230912	164300	189677187	1932	1932	1932	1932	0
156	20230912	164200	189677187	1932	1932	1932	1932	0
157	20230912	164100	189677187	1932	1932	1932	1932	0
158	20230912	164000	189677187	1932	1932	1932	1932	0
159	20230912	163900	189677187	1932	1932	1932	1932	0
160	20230912	163800	189677187	1932	1932	1932	1932	0
161	20230912	163700	189677187	1932	1932	1932	1932	0
162	20230912	163600	189677187	1932	1932	1932	1932	0
163	20230912	163500	189677187	1932	1932	1932	1932	0
164	20230912	163400	189677187	1932	1932	1932	1932	0
165	20230912	163300	189677187	1932	1932	1932	1932	0
166	20230912	163200	189677187	1932	1932	1932	1932	0
167	20230912	163100	189677187	1932	1932	1932	1932	0
168	20230912	163000	189677187	1932	1932	1932	1932	0
169	20230912	162900	189677187	1932	1932	1932	1932	0
170	20230912	162800	189677187	1932	1932	1932	1932	0
171	20230912	162700	189677187	1932	1932	1932	1932	0
172	20230912	162600	189677187	1932	1932	1932	1932	0
173	20230912	162500	189677187	1932	1932	1932	1932	0
174	20230912	162400	189677187	1932	1932	1932	1932	0
175	20230912	162300	189677187	1932	1932	1932	1932	0
176	20230912	162200	189677187	1932	1932	1932	1932	0
177	20230912	162100	189677187	1932	1932	1932	1932	0
178	20230912	162000	189677187	1932	1932	1932	1932	0
179	20230912	161900	189677187	1932	1932	1932	1932	0
180	20230912	161800	189677187	1932	1932	1932	1932	0
181	20230912	161700	189677187	1932	1932	1932	1932	0
182	20230912	161600	189677187	1932	1932	1932	1932	707
183	20230912	161500	189677187	1932	1932	1932	1932	0
184	20230912	161400	189677187	1932	1932	1932	1932	0
185	20230912	161300	189677187	1932	1932	1932	1932	0
186	20230912	161200	189677187	1932	1932	1932	1932	0
187	20230912	161100	189677187	1932	1932	1932	1932	0
188	20230912	161000	189677187	1932	1932	1932	1932	0
189	20230912	160900	189677187	1932	1932	1932	1932	0
190	20230912	160800	189677187	1932	1932	1932	1932	0
191	20230912	160700	189677187	1932	1932	1932	1932	0
192	20230912	160600	189677187	1932	1932	1932	1932	0
193	20230912	160500	189677187	1932	1932	1932	1932	0
194	20230912	160400	189677187	1932	1932	1932	1932	0
195	20230912	160300	189677187	1932	1932	1932	1932	0
196	20230912	160200	189677187	1932	1932	1932	1932	0
197	20230912	160100	189677187	1932	1932	1932	1932	0
198	20230912	160000	189677187	1932	1932	1932	1932	0
199	20230912	155900	189677187	1932	1932	1932	1932	0
200	20230912	155800	189677187	1932	1932	1932	1932	0
201	20230912	155700	189677187	1932	1932	1932	1932	0
202	20230912	155600	189677187	1932	1932	1932	1932	0
203	20230912	155500	189677187	1932	1932	1932	1932	0
204	20230912	155400	189677187	1932	1932	1932	1932	0
205	20230912	155300	189677187	1932	1932	1932	1932	0
206	20230912	155200	189677187	1932	1932	1932	1932	0
207	20230912	155100	189677187	1932	1932	1932	1932	0
208	20230912	155000	189677187	1932	1932	1932	1932	0
209	20230912	154900	189677187	1932	1932	1932	1932	0
210	20230912	154800	189677187	1932	1932	1932	1932	0
211	20230912	154700	189677187	1932	1932	1932	1932	0
212	20230912	154600	189677187	1932	1932	1932	1932	707
213	20230912	154500	189677187	1932	1932	1932	1932	0
214	20230912	154400	189677187	1932	1932	1932	1932	0
215	20230912	154300	189677187	1932	1932	1932	1932	0
216	20230912	154200	189677187	1932	1932	1932	1932	0
217	20230912	154100	189677187	1932	1932	1932	1932	0
218	20230912	154000	189677187	1932	1932	1932	1932	0
219	20230912	153900	189677187	1932	1932	1932	1932	0
220	20230912	153800	189677187	1932	1932	1932	1932	0
221	20230912	153700	189677187	1932	1932	1932	1932	0
222	20230912	153600	189677187	1932	1932	1932	1932	0
223	20230912	153500	189677187	1932	1932	1932	1932	0
224	20230912	153400	189677187	1932	1932	1932	1932	0
225	20230912	153300	189677187	1932	1932	1932	1932	0
226	20230912	153200	189677187	1932	1932	1932	1932	0
227	20230912	153100	189677187	1932	1932	1932	1932	0
228	20230912	153000	189677187	1932	1932	1932	1932	707
229	20230912	152900	188311263	1932	1932	1932	1932	0
230	20230912	152800	188311263	1932	1932	1932	1932	0
231	20230912	152700	188311263	1932	1932	1932	1932	0
232	20230912	152600	188311263	1932	1932	1932	1932	0
233	20230912	152500	188311263	1932	1932	1932	1932	0
234	20230912	152400	188311263	1932	1932	1932	1932	0
235	20230912	152300	188311263	1932	1932	1932	1932	0
236	20230912	152200	188311263	1932	1932	1932	1932	0
237	20230912	152100	188311263	1932	1932	1932	1932	0
238	20230912	152000	188311263	1932	1932	1932	1932	0
239	20230912	151900	188311263	1932	1933	1933	1932	1122
240	20230912	151800	186143549	1934	1934	1934	1934	1
241	20230912	151700	186141615	1933	1933	1933	1933	402
242	20230912	151600	185364549	1933	1933	1933	1933	1
243	20230912	151500	185362616	1932	1933	1933	1932	194
244	20230912	151400	184987653	1934	1934	1934	1934	0
245	20230912	151300	184987653	1934	1934	1934	1934	1
246	20230912	151200	184985719	1934	1934	1934	1934	1
247	20230912	151100	184983785	1933	1933	1933	1933	3
248	20230912	151000	184977986	1934	1934	1934	1934	1000
249	20230912	150900	183043986	1935	1935	1935	1935	2
250	20230912	150800	183040116	1933	1933	1933	1933	0
251	20230912	150700	183040116	1933	1933	1933	1933	153
252	20230912	150600	182744367	1934	1934	1934	1934	0
253	20230912	150500	182744367	1934	1934	1934	1934	0
254	20230912	150400	182744367	1934	1934	1934	1934	0
255	20230912	150300	182744367	1934	1934	1934	1934	0
256	20230912	150200	182744367	1934	1934	1934	1934	0
257	20230912	150100	182744367	1934	1934	1934	1934	1
258	20230912	150000	182742433	1934	1934	1934	1934	0
259	20230912	145900	182742433	1934	1934	1934	1934	1
260	20230912	145800	182740499	1935	1935	1935	1935	0
261	20230912	145700	182740499	1935	1935	1935	1935	2
262	20230912	145600	182736629	1933	1933	1933	1933	0
263	20230912	145500	182736629	1933	1933	1933	1933	7
264	20230912	145400	182723098	1935	1935	1935	1935	0
265	20230912	145300	182723098	1935	1935	1935	1935	0
266	20230912	145200	182723098	1935	1933	1935	1933	3
267	20230912	145100	182717297	1935	1933	1935	1933	2
268	20230912	145000	182713429	1935	1935	1935	1935	0
269	20230912	144900	182713429	1935	1935	1935	1935	0
270	20230912	144800	182713429	1935	1935	1935	1935	0
271	20230912	144700	182713429	1935	1932	1935	1932	4
272	20230912	144600	182705695	1935	1932	1935	1932	2
273	20230912	144500	182701828	1935	1935	1935	1935	1
274	20230912	144400	182699893	1932	1932	1932	1932	1
275	20230912	144300	182697961	1935	1935	1935	1935	1
276	20230912	144200	182696026	1933	1933	1933	1933	6
277	20230912	144100	182684428	1935	1935	1935	1935	0
278	20230912	144000	182684428	1935	1935	1935	1935	0
279	20230912	143900	182684428	1935	1935	1935	1935	1
280	20230912	143800	182682493	1932	1932	1932	1932	500
281	20230912	143700	181716493	1936	1936	1936	1936	0
282	20230912	143600	181716493	1936	1936	1936	1936	1
283	20230912	143500	181714557	1934	1934	1934	1934	31
284	20230912	143400	181654603	1936	1936	1936	1936	0
285	20230912	143300	181654603	1936	1936	1936	1936	0
286	20230912	143200	181654603	1936	1936	1936	1936	0
287	20230912	143100	181654603	1936	1936	1936	1936	0
288	20230912	143000	181654603	1936	1934	1936	1934	21
289	20230912	142900	181613987	1936	1936	1936	1936	2
290	20230912	142800	181610115	1936	1936	1936	1936	0
291	20230912	142700	181610115	1936	1936	1936	1936	0
292	20230912	142600	181610115	1936	1936	1936	1936	0
293	20230912	142500	181610115	1936	1934	1936	1934	10
294	20230912	142400	181590773	1936	1936	1936	1936	0
295	20230912	142300	181590773	1936	1934	1936	1934	10
296	20230912	142200	181571419	1936	1930	1936	1930	1494
297	20230912	142100	178682072	1933	1930	1933	1930	5
298	20230912	142000	178672413	1933	1933	1933	1933	1
299	20230912	141900	178670480	1931	1932	1933	1931	110
300	20230912	141800	178457871	1933	1933	1933	1933	0
301	20230912	141700	178457871	1933	1933	1933	1933	300
302	20230912	141600	177877971	1933	1933	1933	1933	0
303	20230912	141500	177877971	1933	1934	1934	1933	2
304	20230912	141400	177874104	1933	1933	1933	1933	178
305	20230912	141300	177530030	1933	1930	1933	1930	101
306	20230912	141200	177335097	1933	1932	1934	1932	501
307	20230912	141100	176366750	1932	1932	1932	1932	2
308	20230912	141000	176362886	1932	1932	1932	1932	1
309	20230912	140900	176360954	1928	1928	1928	1928	23
310	20230912	140800	176316610	1928	1928	1928	1928	0
311	20230912	140700	176316610	1928	1928	1928	1928	0
312	20230912	140600	176316610	1928	1928	1928	1928	253
313	20230912	140500	175828826	1928	1928	1928	1928	6
314	20230912	140400	175817258	1926	1929	1929	1926	2372
315	20230912	140300	171243870	1934	1934	1934	1934	0
316	20230912	140200	171243870	1934	1929	1934	1929	211
317	20230912	140100	170836846	1934	1934	1934	1934	0
318	20230912	140000	170836846	1934	1934	1934	1934	0
319	20230912	135900	170836846	1934	1934	1934	1934	2
320	20230912	135800	170832978	1931	1931	1933	1931	1600
321	20230912	135700	167740378	1933	1930	1933	1930	718
322	20230912	135600	166354590	1930	1930	1930	1930	18
323	20230912	135500	166319850	1933	1931	1933	1930	253
324	20230912	135400	165831353	1932	1935	1940	1932	4193
325	20230912	135300	157726163	1934	1935	1935	1934	2120
326	20230912	135200	153626073	1940	1940	1940	1940	0
327	20230912	135100	153626073	1940	1940	1940	1940	0
328	20230912	135000	153626073	1940	1940	1940	1940	1
329	20230912	134900	153624133	1934	1934	1934	1934	100
330	20230912	134800	153430733	1940	1935	1940	1934	1402
331	20230912	134700	150719109	1940	1940	1940	1940	50
332	20230912	134600	150622109	1940	1940	1940	1940	10
333	20230912	134500	150602709	1940	1940	1940	1940	0
334	20230912	134400	150602709	1940	1940	1940	1940	0
335	20230912	134300	150602709	1940	1940	1940	1940	0
336	20230912	134200	150602709	1940	1940	1940	1940	0
337	20230912	134100	150602709	1940	1940	1940	1940	0
338	20230912	134000	150602709	1940	1940	1940	1940	0
339	20230912	133900	150602709	1940	1940	1940	1940	0
340	20230912	133800	150602709	1940	1940	1940	1940	0
341	20230912	133700	150602709	1940	1940	1940	1940	0
342	20230912	133600	150602709	1940	1940	1940	1940	0
343	20230912	133500	150602709	1940	1940	1940	1940	1
344	20230912	133400	150600769	1934	1934	1934	1934	0
345	20230912	133300	150600769	1934	1934	1934	1934	177
346	20230912	133200	150258451	1942	1934	1942	1934	25
347	20230912	133100	150210085	1934	1934	1934	1934	0
348	20230912	133000	150210085	1934	1935	1935	1934	577
349	20230912	132900	149094115	1942	1942	1942	1942	0
350	20230912	132800	149094115	1942	1942	1942	1942	0
351	20230912	132700	149094115	1942	1942	1942	1942	0
352	20230912	132600	149094115	1942	1942	1942	1942	0
353	20230912	132500	149094115	1942	1942	1942	1942	1
354	20230912	132400	149092173	1934	1934	1934	1934	0
355	20230912	132300	149092173	1934	1935	1935	1934	32
356	20230912	132200	149030284	1942	1942	1942	1942	1
357	20230912	132100	149028342	1934	1934	1934	1934	61
358	20230912	132000	148910368	1934	1934	1934	1934	1
359	20230912	131900	148908434	1934	1934	1934	1934	8
360	20230912	131800	148892962	1942	1942	1942	1942	0
361	20230912	131700	148892962	1942	1942	1942	1942	0
362	20230912	131600	148892962	1942	1942	1942	1942	0
363	20230912	131500	148892962	1942	1942	1942	1942	0
364	20230912	131400	148892962	1942	1942	1942	1942	0
365	20230912	131300	148892962	1942	1942	1942	1942	0
366	20230912	131200	148892962	1942	1942	1942	1942	0
367	20230912	131100	148892962	1942	1942	1942	1942	0
368	20230912	131000	148892962	1942	1942	1942	1942	0
369	20230912	130900	148892962	1942	1942	1942	1942	0
370	20230912	130800	148892962	1942	1942	1942	1942	111
371	20230912	130700	148677400	1943	1943	1943	1943	0
372	20230912	130600	148677400	1943	1939	1943	1939	32
373	20230912	130500	148615339	1939	1939	1939	1939	1
374	20230912	130400	148613400	1939	1939	1939	1933	706
375	20230912	130300	147247948	1943	1940	1943	1940	109
376	20230912	130200	147036485	1943	1943	1943	1943	0
377	20230912	130100	147036485	1943	1943	1943	1943	0
378	20230912	130000	147036485	1943	1943	1943	1943	0
379	20230912	125900	147036485	1943	1943	1943	1943	0
380	20230912	125800	147036485	1943	1943	1943	1943	0
381	20230912	125700	147036485	1943	1943	1943	1943	0
382	20230912	125600	147036485	1943	1941	1943	1941	21
383	20230912	125500	146995712	1941	1941	1941	1941	0
384	20230912	125400	146995712	1941	1943	1943	1941	105
385	20230912	125300	146791707	1943	1943	1943	1943	1
386	20230912	125200	146789764	1941	1941	1941	1941	143
387	20230912	125100	146512201	1943	1943	1943	1943	0
388	20230912	125000	146512201	1943	1942	1943	1942	805
389	20230912	124900	144948888	1943	1943	1943	1943	0
390	20230912	124800	144948888	1943	1943	1943	1943	0
391	20230912	124700	144948888	1943	1943	1943	1943	0
392	20230912	124600	144948888	1943	1943	1943	1943	0
393	20230912	124500	144948888	1943	1943	1943	1943	2
394	20230912	124400	144945002	1943	1943	1943	1943	1
395	20230912	124300	144943059	1944	1944	1944	1944	0
396	20230912	124200	144943059	1944	1944	1944	1944	2
397	20230912	124100	144939171	1944	1944	1944	1944	0
398	20230912	124000	144939171	1944	1944	1944	1944	1
399	20230912	123900	144937227	1945	1945	1945	1945	0
400	20230912	123800	144937227	1945	1945	1945	1945	1
401	20230912	123700	144935282	1943	1943	1943	1943	0
402	20230912	123600	144935282	1943	1943	1943	1943	10
403	20230912	123500	144915852	1945	1945	1945	1945	0
404	20230912	123400	144915852	1945	1945	1945	1945	0
405	20230912	123300	144915852	1945	1945	1945	1945	0
406	20230912	123200	144915852	1945	1945	1945	1945	0
407	20230912	123100	144915852	1945	1945	1945	1945	0
408	20230912	123000	144915852	1945	1945	1945	1945	1
409	20230912	122900	144913907	1942	1942	1942	1942	0
410	20230912	122800	144913907	1942	1942	1942	1942	1057
411	20230912	122700	142861213	1942	1942	1942	1942	5
412	20230912	122600	142851503	1942	1942	1942	1942	0
413	20230912	122500	142851503	1942	1942	1942	1942	0
414	20230912	122400	142851503	1942	1945	1945	1942	459
415	20230912	122300	141960080	1949	1949	1949	1949	0
416	20230912	122200	141960080	1949	1949	1949	1949	1
417	20230912	122100	141958131	1944	1944	1944	1944	300
418	20230912	122000	141374931	1949	1949	1949	1949	1
419	20230912	121900	141372982	1944	1944	1944	1944	0
420	20230912	121800	141372982	1944	1944	1944	1944	300
421	20230912	121700	140789782	1949	1949	1949	1949	42
422	20230912	121600	140707924	1949	1949	1949	1949	0
423	20230912	121500	140707924	1949	1949	1949	1949	0
424	20230912	121400	140707924	1949	1949	1949	1949	0
425	20230912	121300	140707924	1949	1949	1949	1949	0
426	20230912	121200	140707924	1949	1949	1949	1949	1
427	20230912	121100	140705975	1943	1943	1943	1943	0
428	20230912	121000	140705975	1943	1944	1944	1943	3047
429	20230912	120900	134785636	1945	1945	1945	1945	1
430	20230912	120800	134783691	1945	1945	1945	1945	7
431	20230912	120700	134770076	1949	1946	1949	1946	580
432	20230912	120600	133641393	1948	1948	1948	1948	0
433	20230912	120500	133641393	1948	1948	1948	1948	5
434	20230912	120400	133631653	1947	1947	1947	1947	0
435	20230912	120300	133631653	1947	1947	1947	1947	0
436	20230912	120200	133631653	1947	1948	1948	1947	672
437	20230912	120100	132323176	1948	1948	1948	1948	85
438	20230912	120000	132157596	1948	1948	1948	1948	58
439	20230912	115900	132044612	1950	1950	1950	1950	0
440	20230912	115800	132044612	1950	1950	1950	1950	1
441	20230912	115700	132042662	1948	1948	1948	1948	600
442	20230912	115600	130873862	1947	1947	1947	1947	2
443	20230912	115500	130869968	1948	1948	1948	1948	0
444	20230912	115400	130869968	1948	1948	1948	1948	49
445	20230912	115300	130774516	1951	1951	1951	1951	0
446	20230912	115200	130774516	1951	1951	1951	1951	6
447	20230912	115100	130762810	1948	1948	1948	1948	0
448	20230912	115000	130762810	1948	1948	1948	1948	0
449	20230912	114900	130762810	1948	1948	1948	1948	0
450	20230912	114800	130762810	1948	1948	1948	1948	0
451	20230912	114700	130762810	1948	1948	1948	1948	0
452	20230912	114600	130762810	1948	1948	1948	1948	1
453	20230912	114500	130760862	1952	1952	1952	1952	0
454	20230912	114400	130760862	1952	1952	1952	1952	0
455	20230912	114300	130760862	1952	1952	1952	1952	0
456	20230912	114200	130760862	1952	1952	1952	1952	1
457	20230912	114100	130758910	1950	1950	1950	1950	0
458	20230912	114000	130758910	1950	1950	1950	1950	0
459	20230912	113900	130758910	1950	1950	1950	1950	0
460	20230912	113800	130758910	1950	1950	1950	1950	500
461	20230912	113700	129783910	1952	1952	1952	1952	0
462	20230912	113600	129783910	1952	1952	1952	1952	0
463	20230912	113500	129783910	1952	1952	1952	1952	50
464	20230912	113400	129686310	1952	1952	1952	1952	1
465	20230912	113300	129684358	1952	1952	1952	1952	0
466	20230912	113200	129684358	1952	1952	1952	1952	0
467	20230912	113100	129684358	1952	1946	1952	1946	62
468	20230912	113000	129563682	1946	1946	1946	1946	1
469	20230912	112900	129561736	1952	1952	1952	1952	0
470	20230912	112800	129561736	1952	1952	1952	1947	1116
471	20230912	112700	127388874	1947	1947	1947	1947	500
472	20230912	112600	126415374	1953	1953	1953	1953	0
473	20230912	112500	126415374	1953	1953	1953	1953	0
474	20230912	112400	126415374	1953	1953	1953	1953	0
475	20230912	112300	126415374	1953	1953	1953	1953	1
476	20230912	112200	126413421	1945	1945	1945	1945	2
477	20230912	112100	126409531	1953	1953	1953	1953	0
478	20230912	112000	126409531	1953	1953	1953	1953	0
479	20230912	111900	126409531	1953	1949	1953	1942	1582
480	20230912	111800	123334937	1953	1953	1953	1953	0
481	20230912	111700	123334937	1953	1953	1953	1953	0
482	20230912	111600	123334937	1953	1953	1953	1953	10
483	20230912	111500	123315407	1953	1953	1953	1953	0
484	20230912	111400	123315407	1953	1946	1953	1946	3
485	20230912	111300	123309562	1953	1953	1953	1953	52
486	20230912	111200	123208006	1953	1953	1953	1953	1
487	20230912	111100	123206053	1950	1950	1950	1950	0
488	20230912	111000	123206053	1950	1950	1950	1950	48
489	20230912	110900	123112453	1950	1950	1950	1950	0
490	20230912	110800	123112453	1950	1950	1950	1946	303
491	20230912	110700	122521611	1950	1950	1950	1950	0
492	20230912	110600	122521611	1950	1950	1950	1950	0
493	20230912	110500	122521611	1950	1950	1950	1950	1
494	20230912	110400	122519661	1945	1945	1945	1945	29
495	20230912	110300	122463256	1944	1944	1944	1944	1
496	20230912	110200	122461312	1945	1945	1945	1945	636
497	20230912	110100	121224292	1945	1945	1945	1945	1019
498	20230912	110000	119242337	1950	1950	1950	1950	0
499	20230912	105900	119242337	1950	1946	1950	1946	6
500	20230912	105800	119230657	1950	1950	1950	1950	0
501	20230912	105700	119230657	1950	1946	1950	1945	142
502	20230912	105600	118954429	1950	1946	1950	1946	31
503	20230912	105500	118894099	1946	1950	1950	1946	732
504	20230912	105400	117467632	1949	1954	1954	1949	115
505	20230912	105300	117243399	1953	1953	1953	1953	1
506	20230912	105200	117241446	1954	1954	1954	1954	0
507	20230912	105100	117241446	1954	1953	1954	1953	14
508	20230912	105000	117214103	1953	1953	1953	1953	100
509	20230912	104900	117018803	1954	1954	1954	1954	0
510	20230912	104800	117018803	1954	1954	1954	1954	0
511	20230912	104700	117018803	1954	1954	1954	1954	0
512	20230912	104600	117018803	1954	1954	1954	1954	9
513	20230912	104500	117001217	1954	1954	1954	1954	0
514	20230912	104400	117001217	1954	1950	1954	1950	52
515	20230912	104300	116899813	1954	1954	1954	1954	0
516	20230912	104200	116899813	1954	1954	1954	1954	1
517	20230912	104100	116897859	1954	1954	1954	1954	0
518	20230912	104000	116897859	1954	1954	1954	1954	0
519	20230912	103900	116897859	1954	1954	1954	1954	0
520	20230912	103800	116897859	1954	1954	1954	1954	0
521	20230912	103700	116897859	1954	1954	1954	1954	377
522	20230912	103600	116161201	1954	1954	1954	1954	1
523	20230912	103500	116159247	1949	1949	1949	1949	2
524	20230912	103400	116155349	1954	1954	1954	1954	0
525	20230912	103300	116155349	1954	1954	1954	1954	0
526	20230912	103200	116155349	1954	1950	1954	1949	454
527	20230912	103100	115270046	1954	1954	1954	1954	0
528	20230912	103000	115270046	1954	1954	1954	1954	0
529	20230912	102900	115270046	1954	1954	1954	1954	0
530	20230912	102800	115270046	1954	1954	1954	1954	0
531	20230912	102700	115270046	1954	1954	1954	1954	0
532	20230912	102600	115270046	1954	1954	1954	1954	0
533	20230912	102500	115270046	1954	1954	1954	1954	0
534	20230912	102400	115270046	1954	1954	1954	1954	0
535	20230912	102300	115270046	1954	1954	1954	1954	0
536	20230912	102200	115270046	1954	1954	1954	1954	0
537	20230912	102100	115270046	1954	1954	1954	1954	0
538	20230912	102000	115270046	1954	1954	1954	1954	0
539	20230912	101900	115270046	1954	1952	1954	1951	432
540	20230912	101800	114427200	1955	1955	1955	1955	0
541	20230912	101700	114427200	1955	1955	1955	1955	1000
542	20230912	101600	112472200	1957	1957	1957	1957	50
543	20230912	101500	112374350	1957	1957	1957	1957	0
544	20230912	101400	112374350	1957	1957	1957	1957	50
545	20230912	101300	112276500	1957	1957	1957	1957	0
546	20230912	101200	112276500	1957	1957	1957	1957	1
547	20230912	101100	112274543	1956	1956	1956	1956	30
548	20230912	101000	112215863	1957	1957	1957	1954	17
549	20230912	100900	112182631	1955	1956	1956	1955	4
550	20230912	100800	112174808	1954	1954	1954	1954	8
551	20230912	100700	112159176	1958	1958	1958	1958	0
552	20230912	100600	112159176	1958	1958	1958	1958	0
553	20230912	100500	112159176	1958	1958	1958	1958	0
554	20230912	100400	112159176	1958	1958	1958	1958	0
555	20230912	100300	112159176	1958	1958	1958	1958	0
556	20230912	100200	112159176	1958	1958	1958	1958	0
557	20230912	100100	112159176	1958	1958	1958	1958	2
558	20230912	100000	112155260	1955	1954	1955	1950	2001
559	20230912	095900	108250551	1955	1955	1955	1955	0
560	20230912	095800	108250551	1955	1955	1955	1955	125
561	20230912	095700	108006176	1957	1955	1957	1955	5
562	20230912	095600	107996399	1957	1957	1957	1957	0
563	20230912	095500	107996399	1957	1957	1957	1957	0
564	20230912	095400	107996399	1957	1957	1957	1957	1
565	20230912	095300	107994442	1956	1956	1956	1956	1
566	20230912	095200	107992486	1959	1959	1959	1959	1
567	20230912	095100	107990527	1962	1962	1962	1962	0
568	20230912	095000	107990527	1962	1962	1962	1962	3
569	20230912	094900	107984641	1962	1956	1962	1956	87
570	20230912	094800	107814463	1956	1957	1957	1956	300
571	20230912	094700	107227493	1956	1963	1963	1956	2000
572	20230912	094600	103307482	1971	1971	1971	1971	0
573	20230912	094500	103307482	1971	1971	1971	1971	1
574	20230912	094400	103305511	1971	1971	1971	1971	1
575	20230912	094300	103303540	1966	1966	1966	1966	259
576	20230912	094200	102794346	1971	1971	1971	1966	302
577	20230912	094100	102200604	1966	1971	1971	1966	445
578	20230912	094000	101325594	1972	1971	1972	1971	101
579	20230912	093900	101126522	1972	1972	1972	1972	0
580	20230912	093800	101126522	1972	1972	1972	1972	209
581	20230912	093700	100714374	1972	1975	1975	1972	4
582	20230912	093600	100706483	1967	1973	1975	1967	3329
583	20230912	093500	94140820	1973	1973	1974	1966	2595
584	20230912	093400	89032480	1970	1969	1970	1967	1386
585	20230912	093300	86302959	1969	1968	1969	1968	100
586	20230912	093200	86106158	1969	1970	1970	1969	1223
587	20230912	093100	83696849	1968	1959	1968	1959	7098
588	20230912	093000	69753390	1960	1960	1960	1960	5
589	20230912	092900	69743590	1966	1966	1966	1966	0
590	20230912	092800	69743590	1966	1966	1966	1966	0
591	20230912	092700	69743590	1966	1966	1966	1966	0
592	20230912	092600	69743590	1966	1966	1966	1966	20
593	20230912	092500	69704270	1968	1968	1968	1968	0
594	20230912	092400	69704270	1968	1968	1968	1968	0
595	20230912	092300	69704270	1968	1968	1968	1968	0
596	20230912	092200	69704270	1968	1968	1968	1968	38
597	20230912	092100	69629486	1970	1968	1976	1968	4941
598	20230912	092000	59878881	1968	1950	1968	1950	12163
599	20230912	091900	36036788	1950	1945	1952	1945	3123
600	20230912	091800	29949768	1942	1937	1942	1937	7438
601	20230912	091700	15528018	1938	1938	1938	1938	0
602	20230912	091600	15528018	1938	1933	1938	1933	621
603	20230912	091500	14327214	1930	1933	1933	1930	164
604	20230912	091400	14010679	1930	1930	1930	1930	287
605	20230912	091300	13456769	1933	1931	1933	1930	1431
606	20230912	091200	10691992	1930	1928	1930	1928	1005
607	20230912	091100	8753261	1929	1929	1929	1929	1162
608	20230912	091000	6511763	1929	1928	1929	1928	49
609	20230912	090900	6417287	1929	1929	1929	1929	0
610	20230912	090800	6417287	1929	1928	1929	1928	110
611	20230912	090700	6205107	1928	1928	1928	1928	0
612	20230912	090600	6205107	1928	1928	1928	1928	0
613	20230912	090500	6205107	1928	1928	1928	1928	70
614	20230912	090400	6070147	1928	1928	1928	1928	0
615	20230912	090300	6070147	1928	1928	1928	1928	0
616	20230912	090200	6070147	1928	1928	1928	1928	0
617	20230912	090100	6070147	1928	1928	1928	1928	0
618	20230912	090000	6070147	1928	1927	1928	1927	3150