KissMeData/063440/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	192400	321099734	1960	1960	1960	1960	2497
3	20230914	192300	321099734	1960	1960	1960	1960	0
4	20230914	192200	321099734	1960	1960	1960	1960	0
5	20230914	192100	321099734	1960	1960	1960	1960	0
6	20230914	192000	321099734	1960	1960	1960	1960	0
7	20230914	191900	321099734	1960	1960	1960	1960	0
8	20230914	191800	321099734	1960	1960	1960	1960	0
9	20230914	191700	321099734	1960	1960	1960	1960	0
10	20230914	191600	321099734	1960	1960	1960	1960	0
11	20230914	191500	321099734	1960	1960	1960	1960	0
12	20230914	191400	321099734	1960	1960	1960	1960	0
13	20230914	191300	321099734	1960	1960	1960	1960	0
14	20230914	191200	321099734	1960	1960	1960	1960	0
15	20230914	191100	321099734	1960	1960	1960	1960	0
16	20230914	191000	321099734	1960	1960	1960	1960	0
17	20230914	190900	321099734	1960	1960	1960	1960	0
18	20230914	190800	321099734	1960	1960	1960	1960	0
19	20230914	190700	321099734	1960	1960	1960	1960	0
20	20230914	190600	321099734	1960	1960	1960	1960	0
21	20230914	190500	321099734	1960	1960	1960	1960	0
22	20230914	190400	321099734	1960	1960	1960	1960	0
23	20230914	190300	321099734	1960	1960	1960	1960	0
24	20230914	190200	321099734	1960	1960	1960	1960	0
25	20230914	190100	321099734	1960	1960	1960	1960	0
26	20230914	190000	321099734	1960	1960	1960	1960	0
27	20230914	185900	321099734	1960	1960	1960	1960	0
28	20230914	185800	321099734	1960	1960	1960	1960	0
29	20230914	185700	321099734	1960	1960	1960	1960	0
30	20230914	185600	321099734	1960	1960	1960	1960	0
31	20230914	185500	321099734	1960	1960	1960	1960	0
32	20230914	185400	321099734	1960	1960	1960	1960	2497
33	20230914	185300	321099734	1960	1960	1960	1960	0
34	20230914	185200	321099734	1960	1960	1960	1960	0
35	20230914	185100	321099734	1960	1960	1960	1960	0
36	20230914	185000	321099734	1960	1960	1960	1960	0
37	20230914	184900	321099734	1960	1960	1960	1960	0
38	20230914	184800	321099734	1960	1960	1960	1960	0
39	20230914	184700	321099734	1960	1960	1960	1960	0
40	20230914	184600	321099734	1960	1960	1960	1960	0
41	20230914	184500	321099734	1960	1960	1960	1960	0
42	20230914	184400	321099734	1960	1960	1960	1960	0
43	20230914	184300	321099734	1960	1960	1960	1960	0
44	20230914	184200	321099734	1960	1960	1960	1960	0
45	20230914	184100	321099734	1960	1960	1960	1960	0
46	20230914	184000	321099734	1960	1960	1960	1960	0
47	20230914	183900	321099734	1960	1960	1960	1960	0
48	20230914	183800	321099734	1960	1960	1960	1960	0
49	20230914	183700	321099734	1960	1960	1960	1960	0
50	20230914	183600	321099734	1960	1960	1960	1960	0
51	20230914	183500	321099734	1960	1960	1960	1960	0
52	20230914	183400	321099734	1960	1960	1960	1960	0
53	20230914	183300	321099734	1960	1960	1960	1960	0
54	20230914	183200	321099734	1960	1960	1960	1960	0
55	20230914	183100	321099734	1960	1960	1960	1960	0
56	20230914	183000	321099734	1960	1960	1960	1960	0
57	20230914	182900	321099734	1960	1960	1960	1960	0
58	20230914	182800	321099734	1960	1960	1960	1960	0
59	20230914	182700	321099734	1960	1960	1960	1960	0
60	20230914	182600	321099734	1960	1960	1960	1960	0
61	20230914	182500	321099734	1960	1960	1960	1960	0
62	20230914	182400	321099734	1960	1960	1960	1960	2497
63	20230914	182300	321099734	1960	1960	1960	1960	0
64	20230914	182200	321099734	1960	1960	1960	1960	0
65	20230914	182100	321099734	1960	1960	1960	1960	0
66	20230914	182000	321099734	1960	1960	1960	1960	0
67	20230914	181900	321099734	1960	1960	1960	1960	0
68	20230914	181800	321099734	1960	1960	1960	1960	0
69	20230914	181700	321099734	1960	1960	1960	1960	0
70	20230914	181600	321099734	1960	1960	1960	1960	0
71	20230914	181500	321099734	1960	1960	1960	1960	0
72	20230914	181400	321099734	1960	1960	1960	1960	0
73	20230914	181300	321099734	1960	1960	1960	1960	0
74	20230914	181200	321099734	1960	1960	1960	1960	0
75	20230914	181100	321099734	1960	1960	1960	1960	0
76	20230914	181000	321099734	1960	1960	1960	1960	0
77	20230914	180900	321099734	1960	1960	1960	1960	0
78	20230914	180800	321099734	1960	1960	1960	1960	0
79	20230914	180700	321099734	1960	1960	1960	1960	0
80	20230914	180600	321099734	1960	1960	1960	1960	0
81	20230914	180500	321099734	1960	1960	1960	1960	0
82	20230914	180400	321099734	1960	1960	1960	1960	0
83	20230914	180300	321099734	1960	1960	1960	1960	0
84	20230914	180200	321099734	1960	1960	1960	1960	0
85	20230914	180100	321099734	1960	1960	1960	1960	0
86	20230914	180000	321099734	1960	1960	1960	1960	0
87	20230914	175900	321099734	1960	1960	1960	1960	0
88	20230914	175800	321099734	1960	1960	1960	1960	0
89	20230914	175700	321099734	1960	1960	1960	1960	0
90	20230914	175600	321099734	1960	1960	1960	1960	0
91	20230914	175500	321099734	1960	1960	1960	1960	0
92	20230914	175400	321099734	1960	1960	1960	1960	2497
93	20230914	175300	321099734	1960	1960	1960	1960	0
94	20230914	175200	321099734	1960	1960	1960	1960	0
95	20230914	175100	321099734	1960	1960	1960	1960	0
96	20230914	175000	321099734	1960	1960	1960	1960	0
97	20230914	174900	321099734	1960	1960	1960	1960	0
98	20230914	174800	321099734	1960	1960	1960	1960	0
99	20230914	174700	321099734	1960	1960	1960	1960	0
100	20230914	174600	321099734	1960	1960	1960	1960	0
101	20230914	174500	321099734	1960	1960	1960	1960	0
102	20230914	174400	321099734	1960	1960	1960	1960	0
103	20230914	174300	321099734	1960	1960	1960	1960	0
104	20230914	174200	321099734	1960	1960	1960	1960	0
105	20230914	174100	321099734	1960	1960	1960	1960	0
106	20230914	174000	321099734	1960	1960	1960	1960	0
107	20230914	173900	321099734	1960	1960	1960	1960	0
108	20230914	173800	321099734	1960	1960	1960	1960	0
109	20230914	173700	321099734	1960	1960	1960	1960	0
110	20230914	173600	321099734	1960	1960	1960	1960	0
111	20230914	173500	321099734	1960	1960	1960	1960	0
112	20230914	173400	321099734	1960	1960	1960	1960	0
113	20230914	173300	321099734	1960	1960	1960	1960	0
114	20230914	173200	321099734	1960	1960	1960	1960	0
115	20230914	173100	321099734	1960	1960	1960	1960	0
116	20230914	173000	321099734	1960	1960	1960	1960	0
117	20230914	172900	321099734	1960	1960	1960	1960	0
118	20230914	172800	321099734	1960	1960	1960	1960	0
119	20230914	172700	321099734	1960	1960	1960	1960	0
120	20230914	172600	321099734	1960	1960	1960	1960	0
121	20230914	172500	321099734	1960	1960	1960	1960	0
122	20230914	172400	321099734	1960	1960	1960	1960	2497
123	20230914	172300	321099734	1960	1960	1960	1960	0
124	20230914	172200	321099734	1960	1960	1960	1960	0
125	20230914	172100	321099734	1960	1960	1960	1960	0
126	20230914	172000	321099734	1960	1960	1960	1960	0
127	20230914	171900	321099734	1960	1960	1960	1960	0
128	20230914	171800	321099734	1960	1960	1960	1960	0
129	20230914	171700	321099734	1960	1960	1960	1960	0
130	20230914	171600	321099734	1960	1960	1960	1960	0
131	20230914	171500	321099734	1960	1960	1960	1960	0
132	20230914	171400	321099734	1960	1960	1960	1960	0
133	20230914	171300	321099734	1960	1960	1960	1960	0
134	20230914	171200	321099734	1960	1960	1960	1960	0
135	20230914	171100	321099734	1960	1960	1960	1960	0
136	20230914	171000	321099734	1960	1960	1960	1960	0
137	20230914	170900	321099734	1960	1960	1960	1960	0
138	20230914	170800	321099734	1960	1960	1960	1960	0
139	20230914	170700	321099734	1960	1960	1960	1960	0
140	20230914	170600	321099734	1960	1960	1960	1960	0
141	20230914	170500	321099734	1960	1960	1960	1960	0
142	20230914	170400	321099734	1960	1960	1960	1960	0
143	20230914	170300	321099734	1960	1960	1960	1960	0
144	20230914	170200	321099734	1960	1960	1960	1960	0
145	20230914	170100	321099734	1960	1960	1960	1960	0
146	20230914	170000	321099734	1960	1960	1960	1960	0
147	20230914	165900	321099734	1960	1960	1960	1960	0
148	20230914	165800	321099734	1960	1960	1960	1960	0
149	20230914	165700	321099734	1960	1960	1960	1960	0
150	20230914	165600	321099734	1960	1960	1960	1960	0
151	20230914	165500	321099734	1960	1960	1960	1960	0
152	20230914	165400	321099734	1960	1960	1960	1960	2497
153	20230914	165300	321099734	1960	1960	1960	1960	0
154	20230914	165200	321099734	1960	1960	1960	1960	0
155	20230914	165100	321099734	1960	1960	1960	1960	0
156	20230914	165000	321099734	1960	1960	1960	1960	0
157	20230914	164900	321099734	1960	1960	1960	1960	0
158	20230914	164800	321099734	1960	1960	1960	1960	0
159	20230914	164700	321099734	1960	1960	1960	1960	0
160	20230914	164600	321099734	1960	1960	1960	1960	0
161	20230914	164500	321099734	1960	1960	1960	1960	0
162	20230914	164400	321099734	1960	1960	1960	1960	0
163	20230914	164300	321099734	1960	1960	1960	1960	0
164	20230914	164200	321099734	1960	1960	1960	1960	0
165	20230914	164100	321099734	1960	1960	1960	1960	0
166	20230914	164000	321099734	1960	1960	1960	1960	0
167	20230914	163900	321099734	1960	1960	1960	1960	0
168	20230914	163800	321099734	1960	1960	1960	1960	0
169	20230914	163700	321099734	1960	1960	1960	1960	0
170	20230914	163600	321099734	1960	1960	1960	1960	0
171	20230914	163500	321099734	1960	1960	1960	1960	0
172	20230914	163400	321099734	1960	1960	1960	1960	0
173	20230914	163300	321099734	1960	1960	1960	1960	0
174	20230914	163200	321099734	1960	1960	1960	1960	0
175	20230914	163100	321099734	1960	1960	1960	1960	0
176	20230914	163000	321099734	1960	1960	1960	1960	0
177	20230914	162900	321099734	1960	1960	1960	1960	0
178	20230914	162800	321099734	1960	1960	1960	1960	0
179	20230914	162700	321099734	1960	1960	1960	1960	0
180	20230914	162600	321099734	1960	1960	1960	1960	0
181	20230914	162500	321099734	1960	1960	1960	1960	0
182	20230914	162400	321099734	1960	1960	1960	1960	2497
183	20230914	162300	321099734	1960	1960	1960	1960	0
184	20230914	162200	321099734	1960	1960	1960	1960	0
185	20230914	162100	321099734	1960	1960	1960	1960	0
186	20230914	162000	321099734	1960	1960	1960	1960	0
187	20230914	161900	321099734	1960	1960	1960	1960	0
188	20230914	161800	321099734	1960	1960	1960	1960	0
189	20230914	161700	321099734	1960	1960	1960	1960	0
190	20230914	161600	321099734	1960	1960	1960	1960	0
191	20230914	161500	321099734	1960	1960	1960	1960	0
192	20230914	161400	321099734	1960	1960	1960	1960	0
193	20230914	161300	321099734	1960	1960	1960	1960	0
194	20230914	161200	321099734	1960	1960	1960	1960	0
195	20230914	161100	321099734	1960	1960	1960	1960	0
196	20230914	161000	321099734	1960	1960	1960	1960	0
197	20230914	160900	321099734	1960	1960	1960	1960	0
198	20230914	160800	321099734	1960	1960	1960	1960	0
199	20230914	160700	321099734	1960	1960	1960	1960	0
200	20230914	160600	321099734	1960	1960	1960	1960	0
201	20230914	160500	321099734	1960	1960	1960	1960	0
202	20230914	160400	321099734	1960	1960	1960	1960	0
203	20230914	160300	321099734	1960	1960	1960	1960	0
204	20230914	160200	321099734	1960	1960	1960	1960	0
205	20230914	160100	321099734	1960	1960	1960	1960	0
206	20230914	160000	321099734	1960	1960	1960	1960	0
207	20230914	155900	321099734	1960	1960	1960	1960	0
208	20230914	155800	321099734	1960	1960	1960	1960	0
209	20230914	155700	321099734	1960	1960	1960	1960	0
210	20230914	155600	321099734	1960	1960	1960	1960	0
211	20230914	155500	321099734	1960	1960	1960	1960	0
212	20230914	155400	321099734	1960	1960	1960	1960	2497
213	20230914	155300	321099734	1960	1960	1960	1960	0
214	20230914	155200	321099734	1960	1960	1960	1960	0
215	20230914	155100	321099734	1960	1960	1960	1960	0
216	20230914	155000	321099734	1960	1960	1960	1960	0
217	20230914	154900	321099734	1960	1960	1960	1960	0
218	20230914	154800	321099734	1960	1960	1960	1960	0
219	20230914	154700	321099734	1960	1960	1960	1960	0
220	20230914	154600	321099734	1960	1960	1960	1960	0
221	20230914	154500	321099734	1960	1960	1960	1960	0
222	20230914	154400	321099734	1960	1960	1960	1960	0
223	20230914	154300	321099734	1960	1960	1960	1960	0
224	20230914	154200	321099734	1960	1960	1960	1960	0
225	20230914	154100	321099734	1960	1960	1960	1960	0
226	20230914	154000	321099734	1960	1960	1960	1960	0
227	20230914	153900	321099734	1960	1960	1960	1960	0
228	20230914	153800	321099734	1960	1960	1960	1960	0
229	20230914	153700	321099734	1960	1960	1960	1960	0
230	20230914	153600	321099734	1960	1960	1960	1960	0
231	20230914	153500	321099734	1960	1960	1960	1960	0
232	20230914	153400	321099734	1960	1960	1960	1960	0
233	20230914	153300	321099734	1960	1960	1960	1960	0
234	20230914	153200	321099734	1960	1960	1960	1960	0
235	20230914	153100	321099734	1960	1960	1960	1960	0
236	20230914	153000	321099734	1960	1960	1960	1960	2497
237	20230914	152900	316205614	1960	1960	1960	1960	0
238	20230914	152800	316205614	1960	1960	1960	1960	0
239	20230914	152700	316205614	1960	1960	1960	1960	0
240	20230914	152600	316205614	1960	1960	1960	1960	0
241	20230914	152500	316205614	1960	1960	1960	1960	0
242	20230914	152400	316205614	1960	1960	1960	1960	0
243	20230914	152300	316205614	1960	1960	1960	1960	0
244	20230914	152200	316205614	1960	1960	1960	1960	0
245	20230914	152100	316205614	1960	1960	1960	1960	0
246	20230914	152000	316205614	1960	1960	1960	1960	0
247	20230914	151900	316205614	1960	1958	1961	1958	1607
248	20230914	151800	313059095	1961	1958	1961	1958	30
249	20230914	151700	313000352	1961	1961	1961	1961	37
250	20230914	151600	312927795	1961	1958	1961	1958	25
251	20230914	151500	312878842	1961	1961	1961	1958	1646
252	20230914	151400	309655965	1961	1961	1961	1958	237
253	20230914	151300	309191316	1961	1961	1961	1961	0
254	20230914	151200	309191316	1961	1958	1961	1958	121
255	20230914	151100	308954395	1958	1958	1958	1958	1127
256	20230914	151000	306747729	1958	1958	1958	1957	334
257	20230914	150900	306093859	1957	1960	1960	1957	2890
258	20230914	150800	300433489	1960	1960	1960	1960	1183
259	20230914	150700	298114809	1960	1960	1960	1960	300
260	20230914	150600	297526809	1960	1960	1961	1960	211
261	20230914	150500	297113099	1960	1961	1961	1960	318
262	20230914	150400	296489817	1960	1960	1960	1960	97
263	20230914	150300	296299697	1960	1960	1960	1960	1600
264	20230914	150200	293163697	1960	1960	1960	1960	2192
265	20230914	150100	288867377	1960	1960	1960	1960	200
266	20230914	150000	288475377	1962	1961	1962	1960	10005
267	20230914	145900	268860142	1961	1962	1962	1961	142
268	20230914	145800	268581558	1962	1961	1962	1961	23
269	20230914	145700	268536434	1961	1961	1961	1961	177
270	20230914	145600	268189337	1962	1962	1962	1962	45
271	20230914	145500	268101047	1962	1962	1962	1962	125
272	20230914	145400	267855797	1962	1962	1962	1962	30
273	20230914	145300	267796937	1962	1962	1962	1962	299
274	20230914	145200	267210299	1962	1962	1962	1962	286
275	20230914	145100	266649167	1962	1962	1962	1961	842
276	20230914	145000	264997864	1962	1962	1962	1962	10
277	20230914	144900	264978244	1962	1965	1965	1962	913
278	20230914	144800	263186848	1965	1965	1965	1965	1
279	20230914	144700	263184883	1965	1965	1965	1965	0
280	20230914	144600	263184883	1965	1964	1965	1964	638
281	20230914	144500	261931849	1966	1964	1966	1964	2
282	20230914	144400	261927919	1964	1966	1966	1964	179
283	20230914	144300	261576182	1966	1966	1966	1966	8
284	20230914	144200	261560454	1966	1966	1966	1966	5
285	20230914	144100	261550624	1966	1964	1966	1964	1048
286	20230914	144000	259491303	1964	1961	1964	1961	462
287	20230914	143900	258584238	1962	1962	1962	1962	950
288	20230914	143800	256720338	1962	1962	1962	1962	124
289	20230914	143700	256477050	1962	1962	1962	1962	458
290	20230914	143600	255578454	1962	1962	1962	1962	45
291	20230914	143500	255490164	1962	1962	1962	1962	440
292	20230914	143400	254626884	1962	1962	1962	1962	1093
293	20230914	143300	252482418	1962	1962	1962	1962	50
294	20230914	143200	252384318	1962	1962	1962	1962	0
295	20230914	143100	252384318	1962	1962	1962	1962	220
296	20230914	143000	251952678	1962	1961	1962	1961	322
297	20230914	142900	251321115	1961	1962	1962	1961	892
298	20230914	142800	249571031	1962	1961	1962	1961	1652
299	20230914	142700	246329834	1962	1962	1964	1962	32
300	20230914	142600	246267046	1965	1962	1965	1962	11
301	20230914	142500	246245461	1962	1965	1965	1962	322
302	20230914	142400	245613181	1967	1967	1967	1967	22
303	20230914	142300	245569907	1968	1968	1968	1968	0
304	20230914	142200	245569907	1968	1968	1968	1968	208
305	20230914	142100	245160563	1968	1967	1968	1967	99
306	20230914	142000	244965734	1968	1960	1968	1960	6665
307	20230914	141900	231884609	1960	1954	1960	1954	6198
308	20230914	141800	219761133	1954	1954	1954	1954	10
309	20230914	141700	219741593	1947	1947	1947	1947	0
310	20230914	141600	219741593	1947	1948	1948	1947	1800
311	20230914	141500	216236165	1947	1954	1954	1947	442
312	20230914	141400	215373521	1954	1954	1954	1954	200
313	20230914	141300	214982721	1954	1954	1954	1954	0
314	20230914	141200	214982721	1954	1951	1954	1951	465
315	20230914	141100	214075503	1951	1949	1951	1949	2
316	20230914	141000	214071603	1948	1948	1948	1948	0
317	20230914	140900	214071603	1948	1948	1951	1948	370
318	20230914	140800	213350837	1948	1951	1951	1948	3850
319	20230914	140700	205846310	1951	1951	1951	1951	42
320	20230914	140600	205764368	1954	1954	1954	1954	0
321	20230914	140500	205764368	1954	1954	1954	1954	0
322	20230914	140400	205764368	1954	1954	1954	1954	0
323	20230914	140300	205764368	1954	1954	1954	1954	0
324	20230914	140200	205764368	1954	1954	1954	1954	0
325	20230914	140100	205764368	1954	1954	1954	1954	1
326	20230914	140000	205762414	1950	1951	1954	1950	531
327	20230914	135900	204726530	1954	1951	1954	1951	118
328	20230914	135800	204496309	1950	1950	1950	1950	1760
329	20230914	135700	201064309	1951	1955	1955	1951	866
330	20230914	135600	199371679	1955	1955	1955	1955	0
331	20230914	135500	199371679	1955	1955	1955	1955	0
332	20230914	135400	199371679	1955	1955	1955	1955	0
333	20230914	135300	199371679	1955	1955	1955	1955	0
334	20230914	135200	199371679	1955	1955	1955	1955	0
335	20230914	135100	199371679	1955	1955	1956	1955	274
336	20230914	135000	198835745	1955	1955	1955	1955	629
337	20230914	134900	197606050	1955	1955	1955	1955	1109
338	20230914	134800	195437955	1955	1955	1955	1955	0
339	20230914	134700	195437955	1955	1955	1955	1955	0
340	20230914	134600	195437955	1955	1955	1955	1955	2
341	20230914	134500	195434045	1955	1955	1955	1955	0
342	20230914	134400	195434045	1955	1955	1955	1955	14
343	20230914	134300	195406675	1954	1954	1954	1954	1000
344	20230914	134200	193452675	1954	1954	1954	1954	0
345	20230914	134100	193452675	1954	1954	1954	1954	0
346	20230914	134000	193452675	1954	1954	1954	1954	0
347	20230914	133900	193452675	1954	1954	1954	1954	0
348	20230914	133800	193452675	1954	1954	1954	1954	8
349	20230914	133700	193437043	1954	1954	1954	1954	0
350	20230914	133600	193437043	1954	1954	1954	1954	0
351	20230914	133500	193437043	1954	1954	1954	1954	0
352	20230914	133400	193437043	1954	1954	1954	1954	0
353	20230914	133300	193437043	1954	1954	1954	1954	0
354	20230914	133200	193437043	1954	1954	1954	1954	0
355	20230914	133100	193437043	1954	1954	1954	1954	0
356	20230914	133000	193437043	1954	1954	1954	1954	15
357	20230914	132900	193407733	1954	1954	1954	1954	0
358	20230914	132800	193407733	1954	1949	1954	1949	2
359	20230914	132700	193403830	1949	1951	1951	1949	1305
360	20230914	132600	190859175	1951	1951	1954	1951	682
361	20230914	132500	189528587	1952	1952	1952	1952	0
362	20230914	132400	189528587	1952	1952	1952	1952	0
363	20230914	132300	189528587	1952	1952	1952	1952	0
364	20230914	132200	189528587	1952	1952	1952	1952	0
365	20230914	132100	189528587	1952	1952	1952	1952	300
366	20230914	132000	188942987	1951	1951	1951	1951	0
367	20230914	131900	188942987	1951	1951	1951	1951	0
368	20230914	131800	188942987	1951	1953	1953	1951	618
369	20230914	131700	187737254	1954	1954	1954	1954	0
370	20230914	131600	187737254	1954	1954	1954	1954	0
371	20230914	131500	187737254	1954	1954	1954	1954	2
372	20230914	131400	187733346	1954	1954	1954	1954	5
373	20230914	131300	187723576	1952	1952	1952	1952	243
374	20230914	131200	187249240	1951	1951	1951	1951	49
375	20230914	131100	187153641	1952	1952	1952	1952	205
376	20230914	131000	186753481	1952	1952	1952	1952	1
377	20230914	130900	186751529	1952	1952	1952	1952	0
378	20230914	130800	186751529	1952	1950	1952	1950	122
379	20230914	130700	186513627	1950	1950	1950	1950	43
380	20230914	130600	186429777	1950	1950	1950	1950	0
381	20230914	130500	186429777	1950	1950	1950	1950	1
382	20230914	130400	186427827	1950	1950	1950	1950	115
383	20230914	130300	186203577	1950	1950	1950	1950	100
384	20230914	130200	186008577	1950	1950	1950	1950	100
385	20230914	130100	185813577	1950	1950	1950	1950	11
386	20230914	130000	185792127	1950	1951	1951	1950	1609
387	20230914	125900	182654576	1952	1952	1952	1952	1
388	20230914	125800	182652624	1952	1952	1952	1952	0
389	20230914	125700	182652624	1952	1952	1952	1952	50
390	20230914	125600	182555024	1952	1952	1952	1952	2367
391	20230914	125500	177934640	1952	1952	1952	1952	1
392	20230914	125400	177932688	1953	1953	1953	1953	1
393	20230914	125300	177930735	1955	1955	1955	1955	0
394	20230914	125200	177930735	1955	1955	1955	1955	1
395	20230914	125100	177928780	1957	1957	1957	1957	0
396	20230914	125000	177928780	1957	1957	1957	1957	0
397	20230914	124900	177928780	1957	1957	1957	1957	0
398	20230914	124800	177928780	1957	1957	1957	1957	0
399	20230914	124700	177928780	1957	1957	1957	1957	0
400	20230914	124600	177928780	1957	1957	1957	1957	2035
401	20230914	124500	173946285	1950	1951	1951	1950	803
402	20230914	124400	172380347	1951	1951	1951	1951	231
403	20230914	124300	171929666	1951	1956	1956	1951	1684
404	20230914	124200	168641969	1956	1956	1956	1956	20
405	20230914	124100	168602849	1955	1955	1955	1955	51
406	20230914	124000	168503144	1955	1955	1955	1955	0
407	20230914	123900	168503144	1955	1955	1955	1955	0
408	20230914	123800	168503144	1955	1955	1955	1955	511
409	20230914	123700	167504139	1955	1955	1955	1955	0
410	20230914	123600	167504139	1955	1955	1955	1955	919
411	20230914	123500	165707494	1956	1956	1956	1956	0
412	20230914	123400	165707494	1956	1956	1956	1956	0
413	20230914	123300	165707494	1956	1956	1956	1956	0
414	20230914	123200	165707494	1956	1955	1956	1955	90
415	20230914	123100	165531494	1954	1955	1955	1954	123
416	20230914	123000	165291142	1955	1955	1955	1955	0
417	20230914	122900	165291142	1955	1955	1955	1955	0
418	20230914	122800	165291142	1955	1955	1955	1955	0
419	20230914	122700	165291142	1955	1955	1955	1955	0
420	20230914	122600	165291142	1955	1955	1955	1955	0
421	20230914	122500	165291142	1955	1955	1955	1955	0
422	20230914	122400	165291142	1955	1955	1955	1955	44
423	20230914	122300	165205122	1958	1958	1958	1958	0
424	20230914	122200	165205122	1958	1958	1958	1958	400
425	20230914	122100	164421922	1958	1958	1958	1958	20
426	20230914	122000	164382762	1958	1957	1958	1957	16
427	20230914	121900	164351444	1957	1957	1957	1957	0
428	20230914	121800	164351444	1957	1957	1957	1957	5
429	20230914	121700	164341659	1958	1958	1958	1958	44
430	20230914	121600	164255507	1958	1958	1958	1958	0
431	20230914	121500	164255507	1958	1958	1958	1958	54
432	20230914	121400	164149775	1959	1959	1959	1959	0
433	20230914	121300	164149775	1959	1959	1959	1959	154
434	20230914	121200	163848089	1959	1959	1959	1959	1
435	20230914	121100	163846130	1955	1955	1955	1955	491
436	20230914	121000	162886225	1955	1955	1955	1955	20
437	20230914	120900	162847125	1954	1954	1954	1954	1
438	20230914	120800	162845171	1953	1955	1955	1953	58
439	20230914	120700	162731783	1955	1953	1955	1953	2
440	20230914	120600	162727875	1953	1953	1953	1953	0
441	20230914	120500	162727875	1953	1953	1953	1953	0
442	20230914	120400	162727875	1953	1953	1953	1953	16
443	20230914	120300	162696627	1955	1955	1955	1955	0
444	20230914	120200	162696627	1955	1955	1955	1955	0
445	20230914	120100	162696627	1955	1955	1955	1955	5
446	20230914	120000	162686852	1955	1955	1955	1955	531
447	20230914	115900	161648747	1955	1955	1955	1955	11
448	20230914	115800	161627242	1955	1955	1955	1955	0
449	20230914	115700	161627242	1955	1955	1955	1955	0
450	20230914	115600	161627242	1955	1955	1955	1955	0
451	20230914	115500	161627242	1955	1953	1955	1953	4
452	20230914	115400	161619426	1955	1955	1955	1955	0
453	20230914	115300	161619426	1955	1955	1955	1955	0
454	20230914	115200	161619426	1955	1955	1955	1955	0
455	20230914	115100	161619426	1955	1955	1955	1955	0
456	20230914	115000	161619426	1955	1955	1955	1955	20
457	20230914	114900	161580326	1955	1955	1955	1955	0
458	20230914	114800	161580326	1955	1952	1955	1952	5
459	20230914	114700	161570560	1952	1950	1952	1950	1028
460	20230914	114600	159565630	1950	1950	1950	1950	166
461	20230914	114500	159241930	1952	1952	1952	1952	396
462	20230914	114400	158468938	1952	1952	1952	1952	0
463	20230914	114300	158468938	1952	1952	1952	1952	0
464	20230914	114200	158468938	1952	1952	1952	1952	519
465	20230914	114100	157455850	1952	1952	1952	1952	0
466	20230914	114000	157455850	1952	1952	1952	1952	0
467	20230914	113900	157455850	1952	1952	1952	1952	1
468	20230914	113800	157453898	1950	1950	1950	1950	0
469	20230914	113700	157453898	1950	1950	1950	1950	0
470	20230914	113600	157453898	1950	1950	1950	1950	0
471	20230914	113500	157453898	1950	1950	1950	1950	0
472	20230914	113400	157453898	1950	1950	1950	1950	0
473	20230914	113300	157453898	1950	1950	1950	1950	0
474	20230914	113200	157453898	1950	1950	1950	1950	0
475	20230914	113100	157453898	1950	1950	1950	1950	0
476	20230914	113000	157453898	1950	1951	1951	1950	510
477	20230914	112900	156459111	1951	1951	1951	1951	0
478	20230914	112800	156459111	1951	1951	1951	1951	0
479	20230914	112700	156459111	1951	1951	1951	1951	1
480	20230914	112600	156457160	1950	1950	1950	1950	0
481	20230914	112500	156457160	1950	1950	1950	1950	0
482	20230914	112400	156457160	1950	1950	1950	1950	0
483	20230914	112300	156457160	1950	1950	1950	1950	0
484	20230914	112200	156457160	1950	1950	1950	1950	0
485	20230914	112100	156457160	1950	1954	1954	1950	607
486	20230914	112000	155272990	1956	1956	1956	1956	40
487	20230914	111900	155194750	1956	1956	1956	1956	0
488	20230914	111800	155194750	1956	1956	1956	1956	0
489	20230914	111700	155194750	1956	1956	1956	1956	20
490	20230914	111600	155155630	1958	1958	1958	1958	20
491	20230914	111500	155116470	1958	1958	1958	1958	200
492	20230914	111400	154724870	1958	1959	1959	1958	505
493	20230914	111300	153736075	1959	1959	1959	1959	0
494	20230914	111200	153736075	1959	1959	1959	1959	207
495	20230914	111100	153330562	1959	1959	1959	1959	1
496	20230914	111000	153328603	1958	1958	1958	1958	0
497	20230914	110900	153328603	1958	1958	1958	1958	0
498	20230914	110800	153328603	1958	1958	1958	1958	0
499	20230914	110700	153328603	1958	1958	1958	1958	1
500	20230914	110600	153326645	1957	1957	1957	1957	0
501	20230914	110500	153326645	1957	1957	1957	1957	0
502	20230914	110400	153326645	1957	1957	1957	1957	3
503	20230914	110300	153320774	1959	1959	1959	1959	11
504	20230914	110200	153299225	1959	1959	1959	1959	0
505	20230914	110100	153299225	1959	1959	1959	1959	1
506	20230914	110000	153297266	1948	1948	1948	1948	1
507	20230914	105900	153295318	1948	1948	1948	1948	0
508	20230914	105800	153295318	1948	1948	1948	1948	0
509	20230914	105700	153295318	1948	1948	1948	1948	0
510	20230914	105600	153295318	1948	1948	1948	1948	0
511	20230914	105500	153295318	1948	1948	1948	1948	0
512	20230914	105400	153295318	1948	1948	1948	1948	0
513	20230914	105300	153295318	1948	1950	1950	1948	8890
514	20230914	105200	135959822	1947	1947	1947	1947	0
515	20230914	105100	135959822	1947	1947	1947	1947	0
516	20230914	105000	135959822	1947	1947	1947	1947	37
517	20230914	104900	135887783	1950	1950	1950	1950	0
518	20230914	104800	135887783	1950	1947	1950	1947	2
519	20230914	104700	135883886	1947	1947	1947	1947	5457
520	20230914	104600	125259107	1947	1947	1947	1947	1000
521	20230914	104500	123312107	1947	1947	1947	1947	0
522	20230914	104400	123312107	1947	1947	1947	1947	363
523	20230914	104300	122605346	1947	1946	1947	1945	3552
524	20230914	104200	115696703	1946	1946	1946	1946	376
525	20230914	104100	114965007	1946	1945	1947	1945	1233
526	20230914	104000	112566738	1945	1947	1947	1945	1495
527	20230914	103900	109658353	1947	1947	1947	1947	84
528	20230914	103800	109494805	1947	1947	1947	1947	1
529	20230914	103700	109492858	1946	1946	1946	1946	207
530	20230914	103600	109090036	1947	1947	1948	1947	652
531	20230914	103500	107820492	1948	1948	1948	1948	0
532	20230914	103400	107820492	1948	1957	1958	1948	1646
533	20230914	103300	104611710	1959	1959	1959	1959	0
534	20230914	103200	104611710	1959	1959	1959	1959	1
535	20230914	103100	104609751	1959	1959	1959	1959	22
536	20230914	103000	104566653	1949	1949	1949	1949	180
537	20230914	102900	104215833	1949	1949	1949	1949	0
538	20230914	102800	104215833	1949	1949	1949	1949	200
539	20230914	102700	103826033	1959	1959	1959	1959	0
540	20230914	102600	103826033	1959	1949	1959	1949	164
541	20230914	102500	103506387	1949	1959	1959	1949	1409
542	20230914	102400	100747789	1959	1959	1959	1959	2
543	20230914	102300	100743871	1959	1959	1959	1959	7
544	20230914	102200	100730158	1959	1959	1959	1959	1
545	20230914	102100	100728199	1949	1949	1949	1949	1
546	20230914	102000	100726250	1949	1949	1949	1949	194
547	20230914	101900	100348144	1949	1949	1949	1949	21
548	20230914	101800	100307215	1946	1946	1946	1946	211
549	20230914	101700	99896609	1946	1946	1946	1945	17
550	20230914	101600	99863529	1946	1946	1946	1946	2
551	20230914	101500	99859637	1946	1946	1946	1946	115
552	20230914	101400	99635847	1946	1947	1947	1945	2764
553	20230914	101300	94258215	1946	1947	1947	1946	836
554	20230914	101200	92630524	1948	1948	1949	1948	117
555	20230914	101100	92402607	1947	1949	1949	1947	252
556	20230914	101000	91911959	1947	1949	1949	1947	1032
557	20230914	100900	89901393	1950	1950	1950	1950	2
558	20230914	100800	89897493	1950	1950	1950	1950	11
559	20230914	100700	89876043	1950	1951	1951	1950	3665
560	20230914	100600	82728513	1951	1951	1951	1951	164
561	20230914	100500	82408549	1951	1951	1951	1951	0
562	20230914	100400	82408549	1951	1959	1959	1951	239
563	20230914	100300	81941770	1951	1951	1951	1951	1
564	20230914	100200	81939819	1951	1959	1959	1951	4783
565	20230914	100100	72576725	1959	1958	1959	1958	2
566	20230914	100000	72572808	1958	1958	1958	1958	0
567	20230914	095900	72572808	1958	1959	1959	1958	205
568	20230914	095800	72171413	1959	1959	1959	1959	9
569	20230914	095700	72153782	1959	1959	1959	1959	19
570	20230914	095600	72116561	1959	1958	1959	1958	96
571	20230914	095500	71928592	1959	1959	1959	1959	1
572	20230914	095400	71926633	1959	1959	1959	1959	245
573	20230914	095300	71446678	1959	1959	1959	1959	296
574	20230914	095200	70866814	1959	1959	1959	1959	0
575	20230914	095100	70866814	1959	1959	1959	1959	0
576	20230914	095000	70866814	1959	1959	1959	1959	0
577	20230914	094900	70866814	1959	1959	1959	1959	0
578	20230914	094800	70866814	1959	1959	1959	1959	34
579	20230914	094700	70800208	1960	1960	1960	1960	110
580	20230914	094600	70584608	1963	1963	1963	1963	4
581	20230914	094500	70576756	1963	1963	1963	1963	0
582	20230914	094400	70576756	1963	1963	1963	1963	0
583	20230914	094300	70576756	1963	1963	1963	1963	1
584	20230914	094200	70574793	1959	1959	1959	1959	10
585	20230914	094100	70555203	1963	1963	1963	1963	65
586	20230914	094000	70427608	1959	1959	1959	1959	0
587	20230914	093900	70427608	1959	1960	1960	1959	651
588	20230914	093800	69152165	1960	1962	1962	1960	142
589	20230914	093700	68873825	1963	1964	1964	1963	162
590	20230914	093600	68555679	1964	1965	1965	1964	52
591	20230914	093500	68453549	1965	1965	1965	1965	10
592	20230914	093400	68433899	1965	1960	1965	1960	351
593	20230914	093300	67745934	1959	1962	1965	1959	594
594	20230914	093200	66580194	1960	1962	1964	1960	63
595	20230914	093100	66456646	1964	1964	1964	1962	24
596	20230914	093000	66409520	1964	1964	1964	1964	0
597	20230914	092900	66409520	1964	1962	1964	1962	1001
598	20230914	092800	64445066	1962	1962	1962	1962	102
599	20230914	092700	64244942	1953	1962	1962	1953	101
600	20230914	092600	64047676	1962	1962	1962	1962	1
601	20230914	092500	64045714	1962	1962	1962	1962	0
602	20230914	092400	64045714	1962	1962	1962	1962	0
603	20230914	092300	64045714	1962	1962	1962	1962	2
604	20230914	092200	64041790	1962	1957	1962	1957	2754
605	20230914	092100	58647267	1950	1956	1956	1950	12725
606	20230914	092000	33832517	1950	1950	1950	1950	1
607	20230914	091900	33830567	1956	1956	1956	1956	761
608	20230914	091800	32342051	1956	1956	1956	1956	171
609	20230914	091700	32007575	1956	1956	1956	1956	744
610	20230914	091600	30552311	1957	1957	1957	1957	0
611	20230914	091500	30552311	1957	1956	1957	1956	126
612	20230914	091400	30305835	1956	1956	1956	1956	104
613	20230914	091300	30102411	1950	1950	1951	1950	898
614	20230914	091200	28351310	1957	1957	1957	1957	10
615	20230914	091100	28331740	1957	1957	1957	1957	21
616	20230914	091000	28290643	1957	1957	1957	1957	8
617	20230914	090900	28274987	1957	1957	1957	1957	25
618	20230914	090800	28226062	1958	1958	1958	1958	70
619	20230914	090700	28089002	1958	1958	1958	1958	1197
620	20230914	090600	25745276	1947	1947	1947	1947	56
621	20230914	090500	25636244	1958	1958	1958	1958	10
622	20230914	090400	25616664	1951	1951	1953	1951	2407
623	20230914	090300	20919418	1952	1955	1955	1952	11
624	20230914	090200	20897943	1946	1946	1946	1946	9
625	20230914	090100	20880429	1959	1959	1959	1959	0
626	20230914	090000	20880429	1959	1944	1960	1944	10735