KissMeData/071850/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	193400	206339375	1882	1882	1882	1882	1038
3	20230921	193300	206339375	1882	1882	1882	1882	0
4	20230921	193200	206339375	1882	1882	1882	1882	0
5	20230921	193100	206339375	1882	1882	1882	1882	0
6	20230921	193000	206339375	1882	1882	1882	1882	0
7	20230921	192900	206339375	1882	1882	1882	1882	0
8	20230921	192800	206339375	1882	1882	1882	1882	0
9	20230921	192700	206339375	1882	1882	1882	1882	0
10	20230921	192600	206339375	1882	1882	1882	1882	0
11	20230921	192500	206339375	1882	1882	1882	1882	0
12	20230921	192400	206339375	1882	1882	1882	1882	0
13	20230921	192300	206339375	1882	1882	1882	1882	0
14	20230921	192200	206339375	1882	1882	1882	1882	0
15	20230921	192100	206339375	1882	1882	1882	1882	0
16	20230921	192000	206339375	1882	1882	1882	1882	0
17	20230921	191900	206339375	1882	1882	1882	1882	0
18	20230921	191800	206339375	1882	1882	1882	1882	0
19	20230921	191700	206339375	1882	1882	1882	1882	0
20	20230921	191600	206339375	1882	1882	1882	1882	0
21	20230921	191500	206339375	1882	1882	1882	1882	0
22	20230921	191400	206339375	1882	1882	1882	1882	0
23	20230921	191300	206339375	1882	1882	1882	1882	0
24	20230921	191200	206339375	1882	1882	1882	1882	0
25	20230921	191100	206339375	1882	1882	1882	1882	0
26	20230921	191000	206339375	1882	1882	1882	1882	0
27	20230921	190900	206339375	1882	1882	1882	1882	0
28	20230921	190800	206339375	1882	1882	1882	1882	0
29	20230921	190700	206339375	1882	1882	1882	1882	0
30	20230921	190600	206339375	1882	1882	1882	1882	0
31	20230921	190500	206339375	1882	1882	1882	1882	0
32	20230921	190400	206339375	1882	1882	1882	1882	1038
33	20230921	190300	206339375	1882	1882	1882	1882	0
34	20230921	190200	206339375	1882	1882	1882	1882	0
35	20230921	190100	206339375	1882	1882	1882	1882	0
36	20230921	190000	206339375	1882	1882	1882	1882	0
37	20230921	185900	206339375	1882	1882	1882	1882	0
38	20230921	185800	206339375	1882	1882	1882	1882	0
39	20230921	185700	206339375	1882	1882	1882	1882	0
40	20230921	185600	206339375	1882	1882	1882	1882	0
41	20230921	185500	206339375	1882	1882	1882	1882	0
42	20230921	185400	206339375	1882	1882	1882	1882	0
43	20230921	185300	206339375	1882	1882	1882	1882	0
44	20230921	185200	206339375	1882	1882	1882	1882	0
45	20230921	185100	206339375	1882	1882	1882	1882	0
46	20230921	185000	206339375	1882	1882	1882	1882	0
47	20230921	184900	206339375	1882	1882	1882	1882	0
48	20230921	184800	206339375	1882	1882	1882	1882	0
49	20230921	184700	206339375	1882	1882	1882	1882	0
50	20230921	184600	206339375	1882	1882	1882	1882	0
51	20230921	184500	206339375	1882	1882	1882	1882	0
52	20230921	184400	206339375	1882	1882	1882	1882	0
53	20230921	184300	206339375	1882	1882	1882	1882	0
54	20230921	184200	206339375	1882	1882	1882	1882	0
55	20230921	184100	206339375	1882	1882	1882	1882	0
56	20230921	184000	206339375	1882	1882	1882	1882	0
57	20230921	183900	206339375	1882	1882	1882	1882	0
58	20230921	183800	206339375	1882	1882	1882	1882	0
59	20230921	183700	206339375	1882	1882	1882	1882	0
60	20230921	183600	206339375	1882	1882	1882	1882	0
61	20230921	183500	206339375	1882	1882	1882	1882	0
62	20230921	183400	206339375	1882	1882	1882	1882	1038
63	20230921	183300	206339375	1882	1882	1882	1882	0
64	20230921	183200	206339375	1882	1882	1882	1882	0
65	20230921	183100	206339375	1882	1882	1882	1882	0
66	20230921	183000	206339375	1882	1882	1882	1882	0
67	20230921	182900	206339375	1882	1882	1882	1882	0
68	20230921	182800	206339375	1882	1882	1882	1882	0
69	20230921	182700	206339375	1882	1882	1882	1882	0
70	20230921	182600	206339375	1882	1882	1882	1882	0
71	20230921	182500	206339375	1882	1882	1882	1882	0
72	20230921	182400	206339375	1882	1882	1882	1882	0
73	20230921	182300	206339375	1882	1882	1882	1882	0
74	20230921	182200	206339375	1882	1882	1882	1882	0
75	20230921	182100	206339375	1882	1882	1882	1882	0
76	20230921	182000	206339375	1882	1882	1882	1882	0
77	20230921	181900	206339375	1882	1882	1882	1882	0
78	20230921	181800	206339375	1882	1882	1882	1882	0
79	20230921	181700	206339375	1882	1882	1882	1882	0
80	20230921	181600	206339375	1882	1882	1882	1882	0
81	20230921	181500	206339375	1882	1882	1882	1882	0
82	20230921	181400	206339375	1882	1882	1882	1882	0
83	20230921	181300	206339375	1882	1882	1882	1882	0
84	20230921	181200	206339375	1882	1882	1882	1882	0
85	20230921	181100	206339375	1882	1882	1882	1882	0
86	20230921	181000	206339375	1882	1882	1882	1882	0
87	20230921	180900	206339375	1882	1882	1882	1882	0
88	20230921	180800	206339375	1882	1882	1882	1882	0
89	20230921	180700	206339375	1882	1882	1882	1882	0
90	20230921	180600	206339375	1882	1882	1882	1882	0
91	20230921	180500	206339375	1882	1882	1882	1882	0
92	20230921	180400	206339375	1882	1882	1882	1882	1038
93	20230921	180300	206339375	1882	1882	1882	1882	0
94	20230921	180200	206339375	1882	1882	1882	1882	0
95	20230921	180100	206339375	1882	1882	1882	1882	0
96	20230921	180000	206339375	1882	1882	1882	1882	0
97	20230921	175900	206339375	1882	1882	1882	1882	0
98	20230921	175800	206339375	1882	1882	1882	1882	0
99	20230921	175700	206339375	1882	1882	1882	1882	0
100	20230921	175600	206339375	1882	1882	1882	1882	0
101	20230921	175500	206339375	1882	1882	1882	1882	0
102	20230921	175400	206339375	1882	1882	1882	1882	0
103	20230921	175300	206339375	1882	1882	1882	1882	0
104	20230921	175200	206339375	1882	1882	1882	1882	0
105	20230921	175100	206339375	1882	1882	1882	1882	0
106	20230921	175000	206339375	1882	1882	1882	1882	0
107	20230921	174900	206339375	1882	1882	1882	1882	0
108	20230921	174800	206339375	1882	1882	1882	1882	0
109	20230921	174700	206339375	1882	1882	1882	1882	0
110	20230921	174600	206339375	1882	1882	1882	1882	0
111	20230921	174500	206339375	1882	1882	1882	1882	0
112	20230921	174400	206339375	1882	1882	1882	1882	0
113	20230921	174300	206339375	1882	1882	1882	1882	0
114	20230921	174200	206339375	1882	1882	1882	1882	0
115	20230921	174100	206339375	1882	1882	1882	1882	0
116	20230921	174000	206339375	1882	1882	1882	1882	0
117	20230921	173900	206339375	1882	1882	1882	1882	0
118	20230921	173800	206339375	1882	1882	1882	1882	0
119	20230921	173700	206339375	1882	1882	1882	1882	0
120	20230921	173600	206339375	1882	1882	1882	1882	0
121	20230921	173500	206339375	1882	1882	1882	1882	0
122	20230921	173400	206339375	1882	1882	1882	1882	1038
123	20230921	173300	206339375	1882	1882	1882	1882	0
124	20230921	173200	206339375	1882	1882	1882	1882	0
125	20230921	173100	206339375	1882	1882	1882	1882	0
126	20230921	173000	206339375	1882	1882	1882	1882	0
127	20230921	172900	206339375	1882	1882	1882	1882	0
128	20230921	172800	206339375	1882	1882	1882	1882	0
129	20230921	172700	206339375	1882	1882	1882	1882	0
130	20230921	172600	206339375	1882	1882	1882	1882	0
131	20230921	172500	206339375	1882	1882	1882	1882	0
132	20230921	172400	206339375	1882	1882	1882	1882	0
133	20230921	172300	206339375	1882	1882	1882	1882	0
134	20230921	172200	206339375	1882	1882	1882	1882	0
135	20230921	172100	206339375	1882	1882	1882	1882	0
136	20230921	172000	206339375	1882	1882	1882	1882	0
137	20230921	171900	206339375	1882	1882	1882	1882	0
138	20230921	171800	206339375	1882	1882	1882	1882	0
139	20230921	171700	206339375	1882	1882	1882	1882	0
140	20230921	171600	206339375	1882	1882	1882	1882	0
141	20230921	171500	206339375	1882	1882	1882	1882	0
142	20230921	171400	206339375	1882	1882	1882	1882	0
143	20230921	171300	206339375	1882	1882	1882	1882	0
144	20230921	171200	206339375	1882	1882	1882	1882	0
145	20230921	171100	206339375	1882	1882	1882	1882	0
146	20230921	171000	206339375	1882	1882	1882	1882	0
147	20230921	170900	206339375	1882	1882	1882	1882	0
148	20230921	170800	206339375	1882	1882	1882	1882	0
149	20230921	170700	206339375	1882	1882	1882	1882	0
150	20230921	170600	206339375	1882	1882	1882	1882	0
151	20230921	170500	206339375	1882	1882	1882	1882	0
152	20230921	170400	206339375	1882	1882	1882	1882	1038
153	20230921	170300	206339375	1882	1882	1882	1882	0
154	20230921	170200	206339375	1882	1882	1882	1882	0
155	20230921	170100	206339375	1882	1882	1882	1882	0
156	20230921	170000	206339375	1882	1882	1882	1882	0
157	20230921	165900	206339375	1882	1882	1882	1882	0
158	20230921	165800	206339375	1882	1882	1882	1882	0
159	20230921	165700	206339375	1882	1882	1882	1882	0
160	20230921	165600	206339375	1882	1882	1882	1882	0
161	20230921	165500	206339375	1882	1882	1882	1882	0
162	20230921	165400	206339375	1882	1882	1882	1882	0
163	20230921	165300	206339375	1882	1882	1882	1882	0
164	20230921	165200	206339375	1882	1882	1882	1882	0
165	20230921	165100	206339375	1882	1882	1882	1882	0
166	20230921	165000	206339375	1882	1882	1882	1882	0
167	20230921	164900	206339375	1882	1882	1882	1882	0
168	20230921	164800	206339375	1882	1882	1882	1882	0
169	20230921	164700	206339375	1882	1882	1882	1882	0
170	20230921	164600	206339375	1882	1882	1882	1882	0
171	20230921	164500	206339375	1882	1882	1882	1882	0
172	20230921	164400	206339375	1882	1882	1882	1882	0
173	20230921	164300	206339375	1882	1882	1882	1882	0
174	20230921	164200	206339375	1882	1882	1882	1882	0
175	20230921	164100	206339375	1882	1882	1882	1882	0
176	20230921	164000	206339375	1882	1882	1882	1882	0
177	20230921	163900	206339375	1882	1882	1882	1882	0
178	20230921	163800	206339375	1882	1882	1882	1882	0
179	20230921	163700	206339375	1882	1882	1882	1882	0
180	20230921	163600	206339375	1882	1882	1882	1882	0
181	20230921	163500	206339375	1882	1882	1882	1882	0
182	20230921	163400	206339375	1882	1882	1882	1882	1038
183	20230921	163300	206339375	1882	1882	1882	1882	0
184	20230921	163200	206339375	1882	1882	1882	1882	0
185	20230921	163100	206339375	1882	1882	1882	1882	0
186	20230921	163000	206339375	1882	1882	1882	1882	0
187	20230921	162900	206339375	1882	1882	1882	1882	0
188	20230921	162800	206339375	1882	1882	1882	1882	0
189	20230921	162700	206339375	1882	1882	1882	1882	0
190	20230921	162600	206339375	1882	1882	1882	1882	0
191	20230921	162500	206339375	1882	1882	1882	1882	0
192	20230921	162400	206339375	1882	1882	1882	1882	0
193	20230921	162300	206339375	1882	1882	1882	1882	0
194	20230921	162200	206339375	1882	1882	1882	1882	0
195	20230921	162100	206339375	1882	1882	1882	1882	0
196	20230921	162000	206339375	1882	1882	1882	1882	0
197	20230921	161900	206339375	1882	1882	1882	1882	0
198	20230921	161800	206339375	1882	1882	1882	1882	0
199	20230921	161700	206339375	1882	1882	1882	1882	0
200	20230921	161600	206339375	1882	1882	1882	1882	0
201	20230921	161500	206339375	1882	1882	1882	1882	0
202	20230921	161400	206339375	1882	1882	1882	1882	0
203	20230921	161300	206339375	1882	1882	1882	1882	0
204	20230921	161200	206339375	1882	1882	1882	1882	0
205	20230921	161100	206339375	1882	1882	1882	1882	0
206	20230921	161000	206339375	1882	1882	1882	1882	0
207	20230921	160900	206339375	1882	1882	1882	1882	0
208	20230921	160800	206339375	1882	1882	1882	1882	0
209	20230921	160700	206339375	1882	1882	1882	1882	0
210	20230921	160600	206339375	1882	1882	1882	1882	0
211	20230921	160500	206339375	1882	1882	1882	1882	0
212	20230921	160400	206339375	1882	1882	1882	1882	1038
213	20230921	160300	206339375	1882	1882	1882	1882	0
214	20230921	160200	206339375	1882	1882	1882	1882	0
215	20230921	160100	206339375	1882	1882	1882	1882	0
216	20230921	160000	206339375	1882	1882	1882	1882	0
217	20230921	155900	206339375	1882	1882	1882	1882	0
218	20230921	155800	206339375	1882	1882	1882	1882	0
219	20230921	155700	206339375	1882	1882	1882	1882	0
220	20230921	155600	206339375	1882	1882	1882	1882	0
221	20230921	155500	206339375	1882	1882	1882	1882	0
222	20230921	155400	206339375	1882	1882	1882	1882	0
223	20230921	155300	206339375	1882	1882	1882	1882	0
224	20230921	155200	206339375	1882	1882	1882	1882	0
225	20230921	155100	206339375	1882	1882	1882	1882	0
226	20230921	155000	206339375	1882	1882	1882	1882	0
227	20230921	154900	206339375	1882	1882	1882	1882	0
228	20230921	154800	206339375	1882	1882	1882	1882	0
229	20230921	154700	206339375	1882	1882	1882	1882	0
230	20230921	154600	206339375	1882	1882	1882	1882	0
231	20230921	154500	206339375	1882	1882	1882	1882	0
232	20230921	154400	206339375	1882	1882	1882	1882	0
233	20230921	154300	206339375	1882	1882	1882	1882	0
234	20230921	154200	206339375	1882	1882	1882	1882	0
235	20230921	154100	206339375	1882	1882	1882	1882	0
236	20230921	154000	206339375	1882	1882	1882	1882	0
237	20230921	153900	206339375	1882	1882	1882	1882	0
238	20230921	153800	206339375	1882	1882	1882	1882	0
239	20230921	153700	206339375	1882	1882	1882	1882	0
240	20230921	153600	206339375	1882	1882	1882	1882	0
241	20230921	153500	206339375	1882	1882	1882	1882	0
242	20230921	153400	206339375	1882	1882	1882	1882	1038
243	20230921	153300	206339375	1882	1882	1882	1882	0
244	20230921	153200	206339375	1882	1882	1882	1882	0
245	20230921	153100	206339375	1882	1882	1882	1882	0
246	20230921	153000	206339375	1882	1882	1882	1882	1038
247	20230921	152900	204385859	1903	1903	1903	1903	0
248	20230921	152800	204385859	1903	1903	1903	1903	0
249	20230921	152700	204385859	1903	1903	1903	1903	0
250	20230921	152600	204385859	1903	1903	1903	1903	0
251	20230921	152500	204385859	1903	1903	1903	1903	0
252	20230921	152400	204385859	1903	1903	1903	1903	0
253	20230921	152300	204385859	1903	1903	1903	1903	0
254	20230921	152200	204385859	1903	1903	1903	1903	0
255	20230921	152100	204385859	1903	1903	1903	1903	0
256	20230921	152000	204385859	1903	1903	1903	1903	0
257	20230921	151900	204385859	1903	1891	1903	1883	3001
258	20230921	151800	198725716	1891	1891	1891	1891	2
259	20230921	151700	198721934	1908	1908	1908	1908	0
260	20230921	151600	198721934	1908	1908	1908	1908	0
261	20230921	151500	198721934	1908	1908	1908	1908	0
262	20230921	151400	198721934	1908	1908	1908	1908	0
263	20230921	151300	198721934	1908	1908	1908	1908	0
264	20230921	151200	198721934	1908	1908	1908	1908	0
265	20230921	151100	198721934	1908	1907	1908	1907	100
266	20230921	151000	198531183	1909	1907	1909	1907	200
267	20230921	150900	198149502	1909	1892	1909	1892	1158
268	20230921	150800	195955880	1895	1895	1895	1895	0
269	20230921	150700	195955880	1895	1895	1895	1895	0
270	20230921	150600	195955880	1895	1899	1899	1895	384
271	20230921	150500	195227506	1912	1893	1912	1893	47
272	20230921	150400	195137921	1892	1891	1892	1891	55
273	20230921	150300	195033886	1895	1894	1895	1894	553
274	20230921	150200	193985952	1894	1893	1894	1893	130
275	20230921	150100	193739738	1885	1885	1885	1885	0
276	20230921	150000	193739738	1885	1885	1885	1885	0
277	20230921	145900	193739738	1885	1885	1885	1885	0
278	20230921	145800	193739738	1885	1885	1885	1885	0
279	20230921	145700	193739738	1885	1886	1886	1885	1451
280	20230921	145600	191004097	1894	1886	1894	1885	157
281	20230921	145500	190708122	1883	1885	1885	1883	67
282	20230921	145400	190581864	1885	1885	1885	1885	520
283	20230921	145300	189601664	1883	1885	1885	1883	639
284	20230921	145200	188397809	1885	1885	1885	1885	1
285	20230921	145100	188395924	1885	1883	1885	1883	7
286	20230921	145000	188382733	1883	1892	1892	1883	62
287	20230921	144900	188265951	1892	1892	1892	1892	1
288	20230921	144800	188264059	1883	1899	1899	1883	1663
289	20230921	144700	185128284	1899	1900	1900	1899	5
290	20230921	144600	185118787	1900	1901	1901	1900	2
291	20230921	144500	185114986	1901	1901	1901	1901	1
292	20230921	144400	185113085	1890	1894	1894	1890	5700
293	20230921	144300	174332003	1894	1901	1901	1894	200
294	20230921	144200	173952852	1908	1908	1908	1908	5
295	20230921	144100	173943312	1909	1909	1910	1909	539
296	20230921	144000	172914345	1893	1893	1893	1893	0
297	20230921	143900	172914345	1893	1902	1902	1893	342
298	20230921	143800	172265850	1900	1900	1900	1900	0
299	20230921	143700	172265850	1900	1908	1908	1900	1945
300	20230921	143600	168565779	1908	1908	1908	1908	0
301	20230921	143500	168565779	1908	1908	1908	1908	0
302	20230921	143400	168565779	1908	1908	1908	1908	314
303	20230921	143300	167966667	1908	1909	1909	1908	1178
304	20230921	143200	165718956	1909	1909	1909	1909	0
305	20230921	143100	165718956	1909	1910	1910	1909	101
306	20230921	143000	165526105	1911	1911	1911	1911	25
307	20230921	142900	165478330	1910	1910	1910	1910	0
308	20230921	142800	165478330	1910	1910	1910	1910	0
309	20230921	142700	165478330	1910	1910	1910	1910	0
310	20230921	142600	165478330	1910	1910	1910	1910	0
311	20230921	142500	165478330	1910	1910	1910	1910	0
312	20230921	142400	165478330	1910	1911	1911	1910	426
313	20230921	142300	164664669	1910	1910	1910	1910	0
314	20230921	142200	164664669	1910	1910	1910	1910	0
315	20230921	142100	164664669	1910	1915	1915	1910	26
316	20230921	142000	164614920	1916	1916	1916	1916	10
317	20230921	141900	164595760	1925	1925	1925	1925	0
318	20230921	141800	164595760	1925	1925	1925	1925	1155
319	20230921	141700	162372385	1938	1925	1938	1925	500
320	20230921	141600	161405801	1925	1925	1925	1925	0
321	20230921	141500	161405801	1925	1925	1925	1925	0
322	20230921	141400	161405801	1925	1925	1925	1925	1
323	20230921	141300	161403876	1925	1925	1925	1925	0
324	20230921	141200	161403876	1925	1925	1925	1925	0
325	20230921	141100	161403876	1925	1925	1925	1925	0
326	20230921	141000	161403876	1925	1925	1925	1925	0
327	20230921	140900	161403876	1925	1925	1925	1925	0
328	20230921	140800	161403876	1925	1925	1925	1925	0
329	20230921	140700	161403876	1925	1925	1925	1925	0
330	20230921	140600	161403876	1925	1925	1925	1925	0
331	20230921	140500	161403876	1925	1925	1925	1925	5
332	20230921	140400	161394251	1928	1928	1928	1928	0
333	20230921	140300	161394251	1928	1928	1928	1928	2
334	20230921	140200	161390395	1929	1922	1929	1922	30
335	20230921	140100	161332618	1921	1921	1921	1921	0
336	20230921	140000	161332618	1921	1921	1921	1921	0
337	20230921	135900	161332618	1921	1921	1921	1921	0
338	20230921	135800	161332618	1921	1921	1921	1921	10
339	20230921	135700	161313408	1922	1922	1922	1922	12
340	20230921	135600	161290344	1910	1910	1910	1910	0
341	20230921	135500	161290344	1910	1914	1914	1907	10
342	20230921	135400	161271251	1930	1908	1930	1908	69
343	20230921	135300	161138547	1907	1907	1907	1905	8
344	20230921	135200	161123297	1908	1908	1908	1905	27
345	20230921	135100	161071788	1908	1908	1908	1907	21
346	20230921	135000	161031721	1905	1908	1908	1905	1041
347	20230921	134900	159045496	1908	1908	1917	1908	33
348	20230921	134800	158982283	1916	1908	1916	1908	9
349	20230921	134700	158965075	1905	1908	1908	1905	644
350	20230921	134600	157737303	1910	1907	1910	1907	3
351	20230921	134500	157731578	1905	1905	1905	1905	0
352	20230921	134400	157731578	1905	1910	1910	1905	52
353	20230921	134300	157632304	1909	1917	1921	1908	52
354	20230921	134200	157532991	1910	1910	1910	1910	0
355	20230921	134100	157532991	1910	1910	1917	1905	3872
356	20230921	134000	150141083	1911	1920	1920	1911	268
357	20230921	133900	149627511	1921	1921	1921	1921	0
358	20230921	133800	149627511	1921	1921	1921	1921	0
359	20230921	133700	149627511	1921	1921	1921	1921	101
360	20230921	133600	149433490	1921	1921	1921	1921	200
361	20230921	133500	149049290	1925	1924	1925	1922	104
362	20230921	133400	148849396	1923	1923	1923	1923	0
363	20230921	133300	148849396	1923	1930	1930	1923	112
364	20230921	133200	148633965	1929	1927	1929	1927	13
365	20230921	133100	148608903	1925	1928	1928	1925	104
366	20230921	133000	148408697	1926	1925	1926	1925	12
367	20230921	132900	148385586	1918	1918	1918	1918	0
368	20230921	132800	148385586	1918	1918	1918	1918	154
369	20230921	132700	148090214	1918	1918	1918	1918	0
370	20230921	132600	148090214	1918	1918	1918	1918	45
371	20230921	132500	148003904	1918	1918	1918	1918	5
372	20230921	132400	147994314	1918	1918	1918	1918	0
373	20230921	132300	147994314	1918	1918	1918	1918	0
374	20230921	132200	147994314	1918	1919	1919	1918	2050
375	20230921	132100	144062364	1920	1920	1920	1920	0
376	20230921	132000	144062364	1920	1921	1921	1920	56
377	20230921	131900	143954806	1919	1919	1939	1919	1047
378	20230921	131800	141927166	1918	1918	1918	1918	0
379	20230921	131700	141927166	1918	1908	1918	1908	11
380	20230921	131600	141906168	1907	1907	1907	1907	11
381	20230921	131500	141885191	1906	1906	1906	1906	0
382	20230921	131400	141885191	1906	1904	1906	1904	733
383	20230921	131300	140488593	1906	1906	1906	1906	0
384	20230921	131200	140488593	1906	1906	1906	1906	0
385	20230921	131100	140488593	1906	1906	1906	1906	0
386	20230921	131000	140488593	1906	1906	1906	1906	0
387	20230921	130900	140488593	1906	1906	1906	1906	0
388	20230921	130800	140488593	1906	1906	1906	1906	0
389	20230921	130700	140488593	1906	1906	1906	1906	30
390	20230921	130600	140431413	1906	1906	1906	1906	17
391	20230921	130500	140399011	1906	1891	1906	1891	1844
392	20230921	130400	136902929	1883	1935	1935	1883	10344
393	20230921	130300	117101267	1939	1939	1939	1939	3
394	20230921	130200	117095450	1938	1938	1938	1938	2
395	20230921	130100	117091574	1939	1939	1939	1939	21
396	20230921	130000	117050855	1941	1944	1944	1940	4647
397	20230921	125900	108033069	1944	1949	1949	1944	2176
398	20230921	125800	103792260	1949	1949	1949	1949	5
399	20230921	125700	103782515	1955	1949	1955	1949	10
400	20230921	125600	103762995	1949	1949	1949	1949	0
401	20230921	125500	103762995	1949	1949	1949	1949	5
402	20230921	125400	103753250	1949	1949	1949	1949	5
403	20230921	125300	103743505	1949	1949	1949	1949	5
404	20230921	125200	103733760	1949	1949	1949	1949	0
405	20230921	125100	103733760	1949	1949	1949	1949	0
406	20230921	125000	103733760	1949	1949	1949	1949	5
407	20230921	124900	103724015	1957	1957	1957	1957	70
408	20230921	124800	103587025	1949	1949	1949	1949	5
409	20230921	124700	103577280	1949	1949	1949	1949	0
410	20230921	124600	103577280	1949	1956	1956	1949	1456
411	20230921	124500	100735670	1953	1953	1953	1953	0
412	20230921	124400	100735670	1953	1953	1953	1953	5
413	20230921	124300	100725905	1960	1960	1960	1960	5
414	20230921	124200	100716105	1960	1960	1960	1960	0
415	20230921	124100	100716105	1960	1960	1960	1960	0
416	20230921	124000	100716105	1960	1960	1960	1960	5
417	20230921	123900	100706305	1962	1962	1962	1962	0
418	20230921	123800	100706305	1962	1962	1962	1962	0
419	20230921	123700	100706305	1962	1962	1962	1962	0
420	20230921	123600	100706305	1962	1960	1962	1960	16
421	20230921	123500	100674925	1964	1962	1964	1962	4
422	20230921	123400	100667073	1960	1960	1960	1960	2
423	20230921	123300	100663153	1960	1960	1960	1960	2
424	20230921	123200	100659233	1960	1966	1966	1960	58
425	20230921	123100	100545408	1966	1966	1966	1966	10
426	20230921	123000	100525748	1966	1966	1966	1966	0
427	20230921	122900	100525748	1966	1966	1966	1966	0
428	20230921	122800	100525748	1966	1966	1966	1966	0
429	20230921	122700	100525748	1966	1963	1966	1963	17
430	20230921	122600	100492341	1963	1962	1963	1962	7
431	20230921	122500	100478602	1960	1960	1960	1960	0
432	20230921	122400	100478602	1960	1960	1960	1960	0
433	20230921	122300	100478602	1960	1960	1960	1960	0
434	20230921	122200	100478602	1960	1960	1960	1960	0
435	20230921	122100	100478602	1960	1960	1960	1960	0
436	20230921	122000	100478602	1960	1960	1960	1960	0
437	20230921	121900	100478602	1960	1960	1960	1960	0
438	20230921	121800	100478602	1960	1960	1960	1960	0
439	20230921	121700	100478602	1960	1960	1960	1960	0
440	20230921	121600	100478602	1960	1960	1960	1960	0
441	20230921	121500	100478602	1960	1960	1960	1960	0
442	20230921	121400	100478602	1960	1960	1960	1960	0
443	20230921	121300	100478602	1960	1960	1960	1960	0
444	20230921	121200	100478602	1960	1960	1960	1960	0
445	20230921	121100	100478602	1960	1960	1960	1960	0
446	20230921	121000	100478602	1960	1960	1960	1960	0
447	20230921	120900	100478602	1960	1960	1960	1960	0
448	20230921	120800	100478602	1960	1960	1960	1960	5
449	20230921	120700	100468802	1960	1960	1960	1960	1
450	20230921	120600	100466842	1960	1960	1960	1960	1
451	20230921	120500	100464882	1960	1960	1960	1960	40
452	20230921	120400	100386482	1960	1960	1960	1960	1
453	20230921	120300	100384522	1960	1960	1960	1960	0
454	20230921	120200	100384522	1960	1960	1960	1960	75
455	20230921	120100	100237522	1950	1950	1950	1950	0
456	20230921	120000	100237522	1950	1950	1950	1950	0
457	20230921	115900	100237522	1950	1950	1950	1950	12
458	20230921	115800	100214122	1950	1959	1959	1950	29
459	20230921	115700	100157559	1960	1960	1960	1960	0
460	20230921	115600	100157559	1960	1964	1964	1960	1973
461	20230921	115500	96289002	1964	1967	1967	1964	1594
462	20230921	115400	93154359	1967	1967	1967	1967	47
463	20230921	115300	93061910	1970	1970	1970	1970	1200
464	20230921	115200	90697910	1970	1971	1971	1970	101
465	20230921	115100	90498840	1969	1969	1969	1969	0
466	20230921	115000	90498840	1969	1969	1969	1969	0
467	20230921	114900	90498840	1969	1969	1969	1969	0
468	20230921	114800	90498840	1969	1969	1969	1969	0
469	20230921	114700	90498840	1969	1969	1969	1969	100
470	20230921	114600	90301940	1966	1966	1966	1966	0
471	20230921	114500	90301940	1966	1966	1966	1966	0
472	20230921	114400	90301940	1966	1966	1966	1966	4
473	20230921	114300	90294076	1966	1966	1966	1966	4
474	20230921	114200	90286212	1969	1969	1969	1969	122
475	20230921	114100	90045994	1968	1968	1968	1968	10
476	20230921	114000	90026314	1966	1966	1966	1966	6
477	20230921	113900	90014518	1966	1966	1966	1966	6
478	20230921	113800	90002722	1966	1967	1967	1966	168
479	20230921	113700	89672414	1967	1967	1967	1967	2
480	20230921	113600	89668480	1970	1970	1970	1970	70
481	20230921	113500	89530580	1977	1977	1977	1977	0
482	20230921	113400	89530580	1977	1977	1977	1977	0
483	20230921	113300	89530580	1977	1977	1977	1977	0
484	20230921	113200	89530580	1977	1977	1977	1977	0
485	20230921	113100	89530580	1977	1977	1977	1977	0
486	20230921	113000	89530580	1977	1977	1977	1977	0
487	20230921	112900	89530580	1977	1977	1977	1977	0
488	20230921	112800	89530580	1977	1977	1977	1977	0
489	20230921	112700	89530580	1977	1977	1977	1977	0
490	20230921	112600	89530580	1977	1977	1977	1977	0
491	20230921	112500	89530580	1977	1977	1977	1977	0
492	20230921	112400	89530580	1977	1977	1977	1977	0
493	20230921	112300	89530580	1977	1977	1977	1977	0
494	20230921	112200	89530580	1977	1977	1977	1977	0
495	20230921	112100	89530580	1977	1977	1977	1977	0
496	20230921	112000	89530580	1977	1977	1977	1977	0
497	20230921	111900	89530580	1977	1977	1977	1977	0
498	20230921	111800	89530580	1977	1977	1977	1977	0
499	20230921	111700	89530580	1977	1977	1977	1977	0
500	20230921	111600	89530580	1977	1977	1977	1970	1801
501	20230921	111500	85981595	1977	1977	1977	1977	7
502	20230921	111400	85967756	1978	1978	1978	1978	0
503	20230921	111300	85967756	1978	1978	1978	1978	0
504	20230921	111200	85967756	1978	1978	1978	1978	0
505	20230921	111100	85967756	1978	1978	1978	1978	0
506	20230921	111000	85967756	1978	1978	1978	1978	0
507	20230921	110900	85967756	1978	1978	1978	1978	0
508	20230921	110800	85967756	1978	1978	1978	1978	0
509	20230921	110700	85967756	1978	1976	1978	1976	200
510	20230921	110600	85572296	1978	1978	1978	1978	0
511	20230921	110500	85572296	1978	1977	1979	1977	1793
512	20230921	110400	82023995	1979	1979	1979	1979	0
513	20230921	110300	82023995	1979	1978	1979	1978	100
514	20230921	110200	81826105	1980	1980	1980	1980	0
515	20230921	110100	81826105	1980	1973	1980	1973	16
516	20230921	110000	81794530	1973	1973	1973	1973	0
517	20230921	105900	81794530	1973	1972	1973	1972	3404
518	20230921	105800	75078532	1973	1971	1973	1971	2061
519	20230921	105700	71012382	1972	1966	1972	1966	519
520	20230921	105600	69989307	1970	1970	1970	1970	50
521	20230921	105500	69890807	1970	1970	1970	1970	0
522	20230921	105400	69890807	1970	1970	1970	1970	0
523	20230921	105300	69890807	1970	1970	1970	1970	0
524	20230921	105200	69890807	1970	1970	1970	1970	0
525	20230921	105100	69890807	1970	1970	1970	1970	0
526	20230921	105000	69890807	1970	1970	1970	1970	0
527	20230921	104900	69890807	1970	1970	1970	1970	0
528	20230921	104800	69890807	1970	1970	1970	1970	0
529	20230921	104700	69890807	1970	1970	1970	1970	0
530	20230921	104600	69890807	1970	1970	1970	1970	534
531	20230921	104500	68838827	1970	1970	1970	1970	466
532	20230921	104400	67920807	1970	1970	1970	1970	10
533	20230921	104300	67901107	1971	1971	1971	1971	0
534	20230921	104200	67901107	1971	1971	1971	1971	0
535	20230921	104100	67901107	1971	1971	1971	1971	0
536	20230921	104000	67901107	1971	1971	1971	1971	0
537	20230921	103900	67901107	1971	1971	1971	1971	5
538	20230921	103800	67891252	1973	1973	1973	1973	0
539	20230921	103700	67891252	1973	1973	1973	1973	0
540	20230921	103600	67891252	1973	1973	1973	1973	0
541	20230921	103500	67891252	1973	1973	1973	1973	0
542	20230921	103400	67891252	1973	1973	1973	1973	1
543	20230921	103300	67889279	1966	1966	1966	1966	600
544	20230921	103200	66709679	1965	1965	1965	1965	0
545	20230921	103100	66709679	1965	1968	1968	1965	1870
546	20230921	103000	63034443	1971	1971	1971	1971	0
547	20230921	102900	63034443	1971	1971	1971	1971	144
548	20230921	102800	62750619	1969	1970	1974	1969	558
549	20230921	102700	61651607	1974	1976	1976	1974	3415
550	20230921	102600	54903907	1980	1980	1980	1980	0
551	20230921	102500	54903907	1980	1981	1981	1980	4853
552	20230921	102400	45293460	1983	1983	1983	1983	3
553	20230921	102300	45287511	1983	1983	1983	1983	0
554	20230921	102200	45287511	1983	1983	1983	1983	1609
555	20230921	102100	42096864	1984	1984	1984	1984	0
556	20230921	102000	42096864	1984	1984	1984	1984	0
557	20230921	101900	42096864	1984	1984	1984	1984	10
558	20230921	101800	42077024	1984	1984	1984	1984	20
559	20230921	101700	42037344	1985	1985	1985	1985	100
560	20230921	101600	41838844	1985	1985	1985	1985	1
561	20230921	101500	41836859	1986	1986	1986	1986	1
562	20230921	101400	41834873	1984	1984	1984	1984	0
563	20230921	101300	41834873	1984	1984	1984	1984	0
564	20230921	101200	41834873	1984	1984	1984	1984	0
565	20230921	101100	41834873	1984	1984	1984	1984	0
566	20230921	101000	41834873	1984	1984	1984	1984	0
567	20230921	100900	41834873	1984	1984	1984	1984	0
568	20230921	100800	41834873	1984	1984	1984	1984	0
569	20230921	100700	41834873	1984	1984	1984	1984	0
570	20230921	100600	41834873	1984	1984	1984	1984	50
571	20230921	100500	41735673	1987	1987	1987	1987	0
572	20230921	100400	41735673	1987	1987	1987	1987	0
573	20230921	100300	41735673	1987	1987	1987	1987	0
574	20230921	100200	41735673	1987	1987	1987	1987	0
575	20230921	100100	41735673	1987	1987	1987	1987	1
576	20230921	100000	41733686	1985	1985	1985	1985	86
577	20230921	095900	41562976	1985	1985	1985	1985	0
578	20230921	095800	41562976	1985	1985	1985	1985	1
579	20230921	095700	41560991	1983	1983	1983	1983	0
580	20230921	095600	41560991	1983	1983	1983	1983	782
581	20230921	095500	40010285	1982	1982	1982	1982	82
582	20230921	095400	39847761	1983	1983	1983	1983	0
583	20230921	095300	39847761	1983	1983	1983	1983	0
584	20230921	095200	39847761	1983	1983	1983	1983	3
585	20230921	095100	39841812	1981	1981	1981	1981	0
586	20230921	095000	39841812	1981	1981	1981	1981	915
587	20230921	094900	38029197	1981	1981	1981	1981	0
588	20230921	094800	38029197	1981	1981	1981	1981	343
589	20230921	094700	37349714	1982	1982	1982	1982	114
590	20230921	094600	37123766	1981	1986	1986	1981	2394
591	20230921	094500	32378796	1986	1986	1986	1986	0
592	20230921	094400	32378796	1986	1986	1986	1986	0
593	20230921	094300	32378796	1986	1986	1986	1986	0
594	20230921	094200	32378796	1986	1986	1986	1986	122
595	20230921	094100	32136504	1986	1986	1986	1986	184
596	20230921	094000	31771080	1987	1987	1987	1987	279
597	20230921	093900	31216707	1986	1986	1986	1986	0
598	20230921	093800	31216707	1986	1986	1986	1986	0
599	20230921	093700	31216707	1986	1986	1986	1986	106
600	20230921	093600	31006191	1986	1986	1986	1986	1
601	20230921	093500	31004205	1983	1983	1983	1983	0
602	20230921	093400	31004205	1983	1983	1983	1983	189
603	20230921	093300	30629418	1986	1986	1986	1986	6
604	20230921	093200	30617502	1983	1983	1983	1983	88
605	20230921	093100	30442998	1985	1985	1985	1985	0
606	20230921	093000	30442998	1985	1985	1985	1985	50
607	20230921	092900	30343748	1987	1987	1987	1987	0
608	20230921	092800	30343748	1987	1987	1987	1987	0
609	20230921	092700	30343748	1987	1985	1987	1985	1619
610	20230921	092600	27130015	1985	1987	1991	1985	1449
611	20230921	092500	24251630	1985	1985	1985	1985	0
612	20230921	092400	24251630	1985	1985	1985	1985	1
613	20230921	092300	24249645	1985	1988	1988	1985	2888
614	20230921	092200	18512760	1988	1990	1990	1988	76
615	20230921	092100	18361656	1988	1988	1988	1988	0
616	20230921	092000	18361656	1988	1988	1988	1988	0
617	20230921	091900	18361656	1988	1988	1988	1988	1
618	20230921	091800	18359668	1988	1988	1988	1988	0
619	20230921	091700	18359668	1988	1988	1988	1988	0
620	20230921	091600	18359668	1988	1988	1988	1988	1
621	20230921	091500	18357680	1992	1992	1992	1992	0
622	20230921	091400	18357680	1992	1992	1992	1992	0
623	20230921	091300	18357680	1992	1992	1992	1992	0
624	20230921	091200	18357680	1992	1992	1992	1992	50
625	20230921	091100	18258080	1993	1993	1993	1993	0
626	20230921	091000	18258080	1993	1993	1993	1993	1
627	20230921	090900	18256087	1998	1998	1998	1998	0
628	20230921	090800	18256087	1998	1984	1998	1982	2502
629	20230921	090700	13295029	1982	1983	1995	1982	806
630	20230921	090600	11694217	1982	1985	1987	1982	754
631	20230921	090500	10198694	1981	1988	1988	1981	1425
632	20230921	090400	7374052	1994	1994	1994	1994	1
633	20230921	090300	7372058	1998	1998	1998	1998	0
634	20230921	090200	7372058	1998	1998	1998	1998	51
635	20230921	090100	7270160	2005	2005	2005	2005	0
636	20230921	090000	7270160	2005	1980	2010	1980	3668