KissMeData/065440/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	193100	296421345	1979	1979	1979	1979	4860
3	20230927	193000	296421345	1979	1979	1979	1979	0
4	20230927	192900	296421345	1979	1979	1979	1979	0
5	20230927	192800	296421345	1979	1979	1979	1979	0
6	20230927	192700	296421345	1979	1979	1979	1979	0
7	20230927	192600	296421345	1979	1979	1979	1979	0
8	20230927	192500	296421345	1979	1979	1979	1979	0
9	20230927	192400	296421345	1979	1979	1979	1979	0
10	20230927	192300	296421345	1979	1979	1979	1979	0
11	20230927	192200	296421345	1979	1979	1979	1979	0
12	20230927	192100	296421345	1979	1979	1979	1979	0
13	20230927	192000	296421345	1979	1979	1979	1979	0
14	20230927	191900	296421345	1979	1979	1979	1979	0
15	20230927	191800	296421345	1979	1979	1979	1979	0
16	20230927	191700	296421345	1979	1979	1979	1979	0
17	20230927	191600	296421345	1979	1979	1979	1979	0
18	20230927	191500	296421345	1979	1979	1979	1979	0
19	20230927	191400	296421345	1979	1979	1979	1979	0
20	20230927	191300	296421345	1979	1979	1979	1979	0
21	20230927	191200	296421345	1979	1979	1979	1979	0
22	20230927	191100	296421345	1979	1979	1979	1979	0
23	20230927	191000	296421345	1979	1979	1979	1979	0
24	20230927	190900	296421345	1979	1979	1979	1979	0
25	20230927	190800	296421345	1979	1979	1979	1979	0
26	20230927	190700	296421345	1979	1979	1979	1979	0
27	20230927	190600	296421345	1979	1979	1979	1979	0
28	20230927	190500	296421345	1979	1979	1979	1979	0
29	20230927	190400	296421345	1979	1979	1979	1979	0
30	20230927	190300	296421345	1979	1979	1979	1979	0
31	20230927	190200	296421345	1979	1979	1979	1979	0
32	20230927	190100	296421345	1979	1979	1979	1979	4860
33	20230927	190000	296421345	1979	1979	1979	1979	0
34	20230927	185900	296421345	1979	1979	1979	1979	0
35	20230927	185800	296421345	1979	1979	1979	1979	0
36	20230927	185700	296421345	1979	1979	1979	1979	0
37	20230927	185600	296421345	1979	1979	1979	1979	0
38	20230927	185500	296421345	1979	1979	1979	1979	0
39	20230927	185400	296421345	1979	1979	1979	1979	0
40	20230927	185300	296421345	1979	1979	1979	1979	0
41	20230927	185200	296421345	1979	1979	1979	1979	0
42	20230927	185100	296421345	1979	1979	1979	1979	0
43	20230927	185000	296421345	1979	1979	1979	1979	0
44	20230927	184900	296421345	1979	1979	1979	1979	0
45	20230927	184800	296421345	1979	1979	1979	1979	0
46	20230927	184700	296421345	1979	1979	1979	1979	0
47	20230927	184600	296421345	1979	1979	1979	1979	0
48	20230927	184500	296421345	1979	1979	1979	1979	0
49	20230927	184400	296421345	1979	1979	1979	1979	0
50	20230927	184300	296421345	1979	1979	1979	1979	0
51	20230927	184200	296421345	1979	1979	1979	1979	0
52	20230927	184100	296421345	1979	1979	1979	1979	0
53	20230927	184000	296421345	1979	1979	1979	1979	0
54	20230927	183900	296421345	1979	1979	1979	1979	0
55	20230927	183800	296421345	1979	1979	1979	1979	0
56	20230927	183700	296421345	1979	1979	1979	1979	0
57	20230927	183600	296421345	1979	1979	1979	1979	0
58	20230927	183500	296421345	1979	1979	1979	1979	0
59	20230927	183400	296421345	1979	1979	1979	1979	0
60	20230927	183300	296421345	1979	1979	1979	1979	0
61	20230927	183200	296421345	1979	1979	1979	1979	0
62	20230927	183100	296421345	1979	1979	1979	1979	4860
63	20230927	183000	296421345	1979	1979	1979	1979	0
64	20230927	182900	296421345	1979	1979	1979	1979	0
65	20230927	182800	296421345	1979	1979	1979	1979	0
66	20230927	182700	296421345	1979	1979	1979	1979	0
67	20230927	182600	296421345	1979	1979	1979	1979	0
68	20230927	182500	296421345	1979	1979	1979	1979	0
69	20230927	182400	296421345	1979	1979	1979	1979	0
70	20230927	182300	296421345	1979	1979	1979	1979	0
71	20230927	182200	296421345	1979	1979	1979	1979	0
72	20230927	182100	296421345	1979	1979	1979	1979	0
73	20230927	182000	296421345	1979	1979	1979	1979	0
74	20230927	181900	296421345	1979	1979	1979	1979	0
75	20230927	181800	296421345	1979	1979	1979	1979	0
76	20230927	181700	296421345	1979	1979	1979	1979	0
77	20230927	181600	296421345	1979	1979	1979	1979	0
78	20230927	181500	296421345	1979	1979	1979	1979	0
79	20230927	181400	296421345	1979	1979	1979	1979	0
80	20230927	181300	296421345	1979	1979	1979	1979	0
81	20230927	181200	296421345	1979	1979	1979	1979	0
82	20230927	181100	296421345	1979	1979	1979	1979	0
83	20230927	181000	296421345	1979	1979	1979	1979	0
84	20230927	180900	296421345	1979	1979	1979	1979	0
85	20230927	180800	296421345	1979	1979	1979	1979	0
86	20230927	180700	296421345	1979	1979	1979	1979	0
87	20230927	180600	296421345	1979	1979	1979	1979	0
88	20230927	180500	296421345	1979	1979	1979	1979	0
89	20230927	180400	296421345	1979	1979	1979	1979	0
90	20230927	180300	296421345	1979	1979	1979	1979	0
91	20230927	180200	296421345	1979	1979	1979	1979	0
92	20230927	180100	296421345	1979	1979	1979	1979	4860
93	20230927	180000	296421345	1979	1979	1979	1979	0
94	20230927	175900	296421345	1979	1979	1979	1979	0
95	20230927	175800	296421345	1979	1979	1979	1979	0
96	20230927	175700	296421345	1979	1979	1979	1979	0
97	20230927	175600	296421345	1979	1979	1979	1979	0
98	20230927	175500	296421345	1979	1979	1979	1979	0
99	20230927	175400	296421345	1979	1979	1979	1979	0
100	20230927	175300	296421345	1979	1979	1979	1979	0
101	20230927	175200	296421345	1979	1979	1979	1979	0
102	20230927	175100	296421345	1979	1979	1979	1979	0
103	20230927	175000	296421345	1979	1979	1979	1979	0
104	20230927	174900	296421345	1979	1979	1979	1979	0
105	20230927	174800	296421345	1979	1979	1979	1979	0
106	20230927	174700	296421345	1979	1979	1979	1979	0
107	20230927	174600	296421345	1979	1979	1979	1979	0
108	20230927	174500	296421345	1979	1979	1979	1979	0
109	20230927	174400	296421345	1979	1979	1979	1979	0
110	20230927	174300	296421345	1979	1979	1979	1979	0
111	20230927	174200	296421345	1979	1979	1979	1979	0
112	20230927	174100	296421345	1979	1979	1979	1979	0
113	20230927	174000	296421345	1979	1979	1979	1979	0
114	20230927	173900	296421345	1979	1979	1979	1979	0
115	20230927	173800	296421345	1979	1979	1979	1979	0
116	20230927	173700	296421345	1979	1979	1979	1979	0
117	20230927	173600	296421345	1979	1979	1979	1979	0
118	20230927	173500	296421345	1979	1979	1979	1979	0
119	20230927	173400	296421345	1979	1979	1979	1979	0
120	20230927	173300	296421345	1979	1979	1979	1979	0
121	20230927	173200	296421345	1979	1979	1979	1979	0
122	20230927	173100	296421345	1979	1979	1979	1979	4860
123	20230927	173000	296421345	1979	1979	1979	1979	0
124	20230927	172900	296421345	1979	1979	1979	1979	0
125	20230927	172800	296421345	1979	1979	1979	1979	0
126	20230927	172700	296421345	1979	1979	1979	1979	0
127	20230927	172600	296421345	1979	1979	1979	1979	0
128	20230927	172500	296421345	1979	1979	1979	1979	0
129	20230927	172400	296421345	1979	1979	1979	1979	0
130	20230927	172300	296421345	1979	1979	1979	1979	0
131	20230927	172200	296421345	1979	1979	1979	1979	0
132	20230927	172100	296421345	1979	1979	1979	1979	0
133	20230927	172000	296421345	1979	1979	1979	1979	0
134	20230927	171900	296421345	1979	1979	1979	1979	0
135	20230927	171800	296421345	1979	1979	1979	1979	0
136	20230927	171700	296421345	1979	1979	1979	1979	0
137	20230927	171600	296421345	1979	1979	1979	1979	0
138	20230927	171500	296421345	1979	1979	1979	1979	0
139	20230927	171400	296421345	1979	1979	1979	1979	0
140	20230927	171300	296421345	1979	1979	1979	1979	0
141	20230927	171200	296421345	1979	1979	1979	1979	0
142	20230927	171100	296421345	1979	1979	1979	1979	0
143	20230927	171000	296421345	1979	1979	1979	1979	0
144	20230927	170900	296421345	1979	1979	1979	1979	0
145	20230927	170800	296421345	1979	1979	1979	1979	0
146	20230927	170700	296421345	1979	1979	1979	1979	0
147	20230927	170600	296421345	1979	1979	1979	1979	0
148	20230927	170500	296421345	1979	1979	1979	1979	0
149	20230927	170400	296421345	1979	1979	1979	1979	0
150	20230927	170300	296421345	1979	1979	1979	1979	0
151	20230927	170200	296421345	1979	1979	1979	1979	0
152	20230927	170100	296421345	1979	1979	1979	1979	4860
153	20230927	170000	296421345	1979	1979	1979	1979	0
154	20230927	165900	296421345	1979	1979	1979	1979	0
155	20230927	165800	296421345	1979	1979	1979	1979	0
156	20230927	165700	296421345	1979	1979	1979	1979	0
157	20230927	165600	296421345	1979	1979	1979	1979	0
158	20230927	165500	296421345	1979	1979	1979	1979	0
159	20230927	165400	296421345	1979	1979	1979	1979	0
160	20230927	165300	296421345	1979	1979	1979	1979	0
161	20230927	165200	296421345	1979	1979	1979	1979	0
162	20230927	165100	296421345	1979	1979	1979	1979	0
163	20230927	165000	296421345	1979	1979	1979	1979	0
164	20230927	164900	296421345	1979	1979	1979	1979	0
165	20230927	164800	296421345	1979	1979	1979	1979	0
166	20230927	164700	296421345	1979	1979	1979	1979	0
167	20230927	164600	296421345	1979	1979	1979	1979	0
168	20230927	164500	296421345	1979	1979	1979	1979	0
169	20230927	164400	296421345	1979	1979	1979	1979	0
170	20230927	164300	296421345	1979	1979	1979	1979	0
171	20230927	164200	296421345	1979	1979	1979	1979	0
172	20230927	164100	296421345	1979	1979	1979	1979	0
173	20230927	164000	296421345	1979	1979	1979	1979	0
174	20230927	163900	296421345	1979	1979	1979	1979	0
175	20230927	163800	296421345	1979	1979	1979	1979	0
176	20230927	163700	296421345	1979	1979	1979	1979	0
177	20230927	163600	296421345	1979	1979	1979	1979	0
178	20230927	163500	296421345	1979	1979	1979	1979	0
179	20230927	163400	296421345	1979	1979	1979	1979	0
180	20230927	163300	296421345	1979	1979	1979	1979	0
181	20230927	163200	296421345	1979	1979	1979	1979	0
182	20230927	163100	296421345	1979	1979	1979	1979	4860
183	20230927	163000	296421345	1979	1979	1979	1979	0
184	20230927	162900	296421345	1979	1979	1979	1979	0
185	20230927	162800	296421345	1979	1979	1979	1979	0
186	20230927	162700	296421345	1979	1979	1979	1979	0
187	20230927	162600	296421345	1979	1979	1979	1979	0
188	20230927	162500	296421345	1979	1979	1979	1979	0
189	20230927	162400	296421345	1979	1979	1979	1979	0
190	20230927	162300	296421345	1979	1979	1979	1979	0
191	20230927	162200	296421345	1979	1979	1979	1979	0
192	20230927	162100	296421345	1979	1979	1979	1979	0
193	20230927	162000	296421345	1979	1979	1979	1979	0
194	20230927	161900	296421345	1979	1979	1979	1979	0
195	20230927	161800	296421345	1979	1979	1979	1979	0
196	20230927	161700	296421345	1979	1979	1979	1979	0
197	20230927	161600	296421345	1979	1979	1979	1979	0
198	20230927	161500	296421345	1979	1979	1979	1979	0
199	20230927	161400	296421345	1979	1979	1979	1979	0
200	20230927	161300	296421345	1979	1979	1979	1979	0
201	20230927	161200	296421345	1979	1979	1979	1979	0
202	20230927	161100	296421345	1979	1979	1979	1979	0
203	20230927	161000	296421345	1979	1979	1979	1979	0
204	20230927	160900	296421345	1979	1979	1979	1979	0
205	20230927	160800	296421345	1979	1979	1979	1979	0
206	20230927	160700	296421345	1979	1979	1979	1979	0
207	20230927	160600	296421345	1979	1979	1979	1979	0
208	20230927	160500	296421345	1979	1979	1979	1979	0
209	20230927	160400	296421345	1979	1979	1979	1979	0
210	20230927	160300	296421345	1979	1979	1979	1979	0
211	20230927	160200	296421345	1979	1979	1979	1979	0
212	20230927	160100	296421345	1979	1979	1979	1979	4860
213	20230927	160000	296421345	1979	1979	1979	1979	0
214	20230927	155900	296421345	1979	1979	1979	1979	0
215	20230927	155800	296421345	1979	1979	1979	1979	0
216	20230927	155700	296421345	1979	1979	1979	1979	0
217	20230927	155600	296421345	1979	1979	1979	1979	0
218	20230927	155500	296421345	1979	1979	1979	1979	0
219	20230927	155400	296421345	1979	1979	1979	1979	0
220	20230927	155300	296421345	1979	1979	1979	1979	0
221	20230927	155200	296421345	1979	1979	1979	1979	0
222	20230927	155100	296421345	1979	1979	1979	1979	0
223	20230927	155000	296421345	1979	1979	1979	1979	0
224	20230927	154900	296421345	1979	1979	1979	1979	0
225	20230927	154800	296421345	1979	1979	1979	1979	0
226	20230927	154700	296421345	1979	1979	1979	1979	0
227	20230927	154600	296421345	1979	1979	1979	1979	0
228	20230927	154500	296421345	1979	1979	1979	1979	0
229	20230927	154400	296421345	1979	1979	1979	1979	0
230	20230927	154300	296421345	1979	1979	1979	1979	0
231	20230927	154200	296421345	1979	1979	1979	1979	0
232	20230927	154100	296421345	1979	1979	1979	1979	0
233	20230927	154000	296421345	1979	1979	1979	1979	0
234	20230927	153900	296421345	1979	1979	1979	1979	0
235	20230927	153800	296421345	1979	1979	1979	1979	0
236	20230927	153700	296421345	1979	1979	1979	1979	0
237	20230927	153600	296421345	1979	1979	1979	1979	0
238	20230927	153500	296421345	1979	1979	1979	1979	0
239	20230927	153400	296421345	1979	1979	1979	1979	0
240	20230927	153300	296421345	1979	1979	1979	1979	0
241	20230927	153200	296421345	1979	1979	1979	1979	0
242	20230927	153100	296421345	1979	1979	1979	1979	4860
243	20230927	153000	296421345	1979	1979	1979	1979	4860
244	20230927	152900	286803405	1979	1979	1979	1979	0
245	20230927	152800	286803405	1979	1979	1979	1979	0
246	20230927	152700	286803405	1979	1979	1979	1979	0
247	20230927	152600	286803405	1979	1979	1979	1979	0
248	20230927	152500	286803405	1979	1979	1979	1979	0
249	20230927	152400	286803405	1979	1979	1979	1979	0
250	20230927	152300	286803405	1979	1979	1979	1979	0
251	20230927	152200	286803405	1979	1979	1979	1979	0
252	20230927	152100	286803405	1979	1979	1979	1979	0
253	20230927	152000	286803405	1979	1979	1979	1979	0
254	20230927	151900	286803405	1979	1978	1979	1978	700
255	20230927	151800	285418107	1979	1978	1979	1978	981
256	20230927	151700	283476847	1978	1974	1978	1974	1914
257	20230927	151600	279698592	1974	1960	1974	1951	918
258	20230927	151500	277894909	1970	1950	1970	1950	3432
259	20230927	151400	271197664	1949	1944	1949	1944	3976
260	20230927	151300	263459800	1949	1943	1949	1943	2897
261	20230927	151200	257823936	1944	1944	1944	1944	0
262	20230927	151100	257823936	1944	1944	1944	1944	0
263	20230927	151000	257823936	1944	1944	1944	1944	0
264	20230927	150900	257823936	1944	1944	1944	1944	0
265	20230927	150800	257823936	1944	1944	1944	1944	0
266	20230927	150700	257823936	1944	1944	1944	1944	22
267	20230927	150600	257781168	1945	1944	1945	1944	25
268	20230927	150500	257732546	1940	1940	1940	1940	0
269	20230927	150400	257732546	1940	1940	1940	1940	200
270	20230927	150300	257344546	1945	1945	1945	1945	0
271	20230927	150200	257344546	1945	1935	1945	1935	22
272	20230927	150100	257301796	1945	1945	1945	1945	0
273	20230927	150000	257301796	1945	1945	1945	1945	209
274	20230927	145900	256895291	1945	1945	1945	1945	0
275	20230927	145800	256895291	1945	1945	1945	1945	0
276	20230927	145700	256895291	1945	1945	1945	1945	0
277	20230927	145600	256895291	1945	1945	1945	1945	2
278	20230927	145500	256891401	1945	1945	1945	1945	52
279	20230927	145400	256790261	1946	1946	1946	1945	171
280	20230927	145300	256457566	1946	1945	1946	1945	172
281	20230927	145200	256122993	1945	1945	1945	1945	0
282	20230927	145100	256122993	1945	1945	1945	1945	317
283	20230927	145000	255506428	1945	1945	1945	1945	0
284	20230927	144900	255506428	1945	1945	1945	1945	0
285	20230927	144800	255506428	1945	1945	1945	1945	425
286	20230927	144700	254679803	1945	1945	1945	1945	0
287	20230927	144600	254679803	1945	1945	1945	1945	0
288	20230927	144500	254679803	1945	1945	1945	1945	0
289	20230927	144400	254679803	1945	1945	1945	1945	386
290	20230927	144300	253929033	1945	1945	1945	1945	0
291	20230927	144200	253929033	1945	1945	1945	1945	0
292	20230927	144100	253929033	1945	1935	1945	1935	28
293	20230927	144000	253874843	1945	1945	1945	1945	0
294	20230927	143900	253874843	1945	1945	1945	1945	0
295	20230927	143800	253874843	1945	1945	1945	1945	0
296	20230927	143700	253874843	1945	1945	1945	1945	0
297	20230927	143600	253874843	1945	1943	1945	1943	4
298	20230927	143500	253867068	1940	1940	1940	1940	0
299	20230927	143400	253867068	1940	1938	1940	1938	248
300	20230927	143300	253386096	1937	1937	1937	1937	0
301	20230927	143200	253386096	1937	1937	1937	1937	0
302	20230927	143100	253386096	1937	1937	1937	1937	0
303	20230927	143000	253386096	1937	1937	1937	1937	36
304	20230927	142900	253316364	1938	1936	1939	1936	6828
305	20230927	142800	240084271	1937	1937	1937	1937	31
306	20230927	142700	240024224	1937	1937	1937	1937	104
307	20230927	142600	239822776	1937	1937	1937	1937	72
308	20230927	142500	239683312	1938	1938	1938	1938	0
309	20230927	142400	239683312	1938	1938	1938	1938	0
310	20230927	142300	239683312	1938	1938	1938	1938	0
311	20230927	142200	239683312	1938	1938	1938	1938	0
312	20230927	142100	239683312	1938	1938	1938	1938	3
313	20230927	142000	239677498	1938	1938	1938	1938	154
314	20230927	141900	239379046	1939	1939	1939	1939	0
315	20230927	141800	239379046	1939	1939	1939	1939	1
316	20230927	141700	239377107	1939	1939	1939	1939	85
317	20230927	141600	239212292	1929	1929	1929	1929	0
318	20230927	141500	239212292	1929	1929	1929	1929	0
319	20230927	141400	239212292	1929	1939	1939	1929	333
320	20230927	141300	238566635	1940	1940	1940	1940	332
321	20230927	141200	237922555	1943	1943	1943	1943	0
322	20230927	141100	237922555	1943	1941	1943	1940	313
323	20230927	141000	237315022	1941	1940	1941	1923	85
324	20230927	140900	237150206	1943	1930	1943	1930	175
325	20230927	140800	236811637	1930	1920	1930	1919	1837
326	20230927	140700	233283772	1930	1930	1930	1930	0
327	20230927	140600	233283772	1930	1929	1930	1921	878
328	20230927	140500	231592308	1921	1921	1921	1921	2000
329	20230927	140400	227750308	1929	1922	1929	1921	75
330	20230927	140300	227606031	1925	1925	1925	1925	63
331	20230927	140200	227484756	1925	1925	1925	1925	0
332	20230927	140100	227484756	1925	1925	1925	1925	0
333	20230927	140000	227484756	1925	1925	1925	1925	347
334	20230927	135900	226816781	1920	1920	1920	1920	0
335	20230927	135800	226816781	1920	1920	1920	1920	0
336	20230927	135700	226816781	1920	1925	1925	1920	6
337	20230927	135600	226805256	1925	1925	1925	1925	0
338	20230927	135500	226805256	1925	1925	1925	1925	616
339	20230927	135400	225619456	1925	1925	1925	1925	22
340	20230927	135300	225577106	1929	1929	1929	1929	15
341	20230927	135200	225548171	1930	1930	1930	1930	609
342	20230927	135100	224372801	1930	1930	1930	1930	0
343	20230927	135000	224372801	1930	1930	1930	1930	0
344	20230927	134900	224372801	1930	1923	1930	1923	1482
345	20230927	134800	221520917	1922	1922	1922	1922	11
346	20230927	134700	221499775	1922	1922	1922	1922	485
347	20230927	134600	220567605	1922	1922	1922	1922	0
348	20230927	134500	220567605	1922	1922	1922	1922	0
349	20230927	134400	220567605	1922	1922	1922	1922	0
350	20230927	134300	220567605	1922	1922	1922	1922	0
351	20230927	134200	220567605	1922	1922	1922	1922	416
352	20230927	134100	219768053	1922	1922	1922	1922	0
353	20230927	134000	219768053	1922	1922	1922	1922	0
354	20230927	133900	219768053	1922	1922	1922	1922	0
355	20230927	133800	219768053	1922	1922	1922	1922	0
356	20230927	133700	219768053	1922	1922	1922	1922	0
357	20230927	133600	219768053	1922	1922	1922	1922	1
358	20230927	133500	219766131	1922	1918	1922	1918	2172
359	20230927	133400	215599547	1922	1922	1922	1922	0
360	20230927	133300	215599547	1922	1922	1922	1922	0
361	20230927	133200	215599547	1922	1922	1922	1922	0
362	20230927	133100	215599547	1922	1922	1922	1922	0
363	20230927	133000	215599547	1922	1922	1922	1922	0
364	20230927	132900	215599547	1922	1922	1922	1922	0
365	20230927	132800	215599547	1922	1922	1922	1922	0
366	20230927	132700	215599547	1922	1922	1922	1922	0
367	20230927	132600	215599547	1922	1922	1922	1922	0
368	20230927	132500	215599547	1922	1922	1922	1922	0
369	20230927	132400	215599547	1922	1922	1922	1922	0
370	20230927	132300	215599547	1922	1922	1922	1920	154
371	20230927	132200	215303759	1921	1921	1921	1921	135
372	20230927	132100	215044424	1923	1923	1923	1923	0
373	20230927	132000	215044424	1923	1923	1923	1923	362
374	20230927	131900	214348298	1923	1923	1923	1923	3
375	20230927	131800	214342529	1922	1922	1922	1922	0
376	20230927	131700	214342529	1922	1922	1922	1922	250
377	20230927	131600	213862029	1923	1923	1923	1923	0
378	20230927	131500	213862029	1923	1923	1923	1914	720
379	20230927	131400	212479667	1923	1923	1923	1923	0
380	20230927	131300	212479667	1923	1922	1923	1922	731
381	20230927	131200	211074554	1922	1922	1922	1922	0
382	20230927	131100	211074554	1922	1922	1922	1922	0
383	20230927	131000	211074554	1922	1922	1922	1922	0
384	20230927	130900	211074554	1922	1922	1922	1922	0
385	20230927	130800	211074554	1922	1913	1922	1913	191
386	20230927	130700	210708667	1922	1922	1922	1922	54
387	20230927	130600	210604879	1920	1920	1920	1920	0
388	20230927	130500	210604879	1920	1920	1920	1920	0
389	20230927	130400	210604879	1920	1920	1920	1920	65
390	20230927	130300	210480079	1922	1922	1922	1922	0
391	20230927	130200	210480079	1922	1920	1922	1920	1523
392	20230927	130100	207555671	1922	1921	1922	1921	1220
393	20230927	130000	205211831	1922	1922	1922	1922	0
394	20230927	125900	205211831	1922	1922	1922	1922	0
395	20230927	125800	205211831	1922	1922	1922	1922	0
396	20230927	125700	205211831	1922	1922	1922	1922	0
397	20230927	125600	205211831	1922	1922	1922	1922	50
398	20230927	125500	205115731	1922	1922	1922	1922	0
399	20230927	125400	205115731	1922	1922	1922	1922	484
400	20230927	125300	204185483	1922	1922	1922	1922	0
401	20230927	125200	204185483	1922	1922	1922	1922	0
402	20230927	125100	204185483	1922	1921	1922	1921	260
403	20230927	125000	203685764	1920	1920	1920	1920	10
404	20230927	124900	203666564	1920	1920	1920	1920	10
405	20230927	124800	203647364	1920	1920	1920	1920	120
406	20230927	124700	203416964	1915	1911	1915	1911	2055
407	20230927	124600	199488663	1911	1911	1911	1911	0
408	20230927	124500	199488663	1911	1907	1911	1907	160
409	20230927	124400	199183427	1907	1907	1907	1906	698
410	20230927	124300	197852882	1906	1907	1907	1906	687
411	20230927	124200	196542809	1910	1910	1910	1910	61
412	20230927	124100	196426299	1911	1911	1911	1911	0
413	20230927	124000	196426299	1911	1908	1911	1907	1158
414	20230927	123900	194217107	1910	1910	1910	1910	27
415	20230927	123800	194165537	1910	1910	1910	1910	1
416	20230927	123700	194163627	1911	1911	1911	1911	0
417	20230927	123600	194163627	1911	1911	1911	1911	11
418	20230927	123500	194142606	1911	1911	1911	1911	0
419	20230927	123400	194142606	1911	1911	1911	1911	0
420	20230927	123300	194142606	1911	1911	1911	1911	0
421	20230927	123200	194142606	1911	1911	1911	1911	0
422	20230927	123100	194142606	1911	1911	1911	1911	0
423	20230927	123000	194142606	1911	1911	1911	1911	2
424	20230927	122900	194138784	1911	1911	1911	1911	0
425	20230927	122800	194138784	1911	1911	1911	1911	0
426	20230927	122700	194138784	1911	1911	1911	1911	0
427	20230927	122600	194138784	1911	1911	1911	1911	3
428	20230927	122500	194133051	1911	1910	1911	1907	407
429	20230927	122400	193356654	1910	1910	1910	1910	10
430	20230927	122300	193337554	1912	1912	1912	1912	0
431	20230927	122200	193337554	1912	1912	1912	1912	0
432	20230927	122100	193337554	1912	1912	1912	1912	0
433	20230927	122000	193337554	1912	1912	1912	1912	0
434	20230927	121900	193337554	1912	1912	1912	1912	0
435	20230927	121800	193337554	1912	1912	1912	1912	0
436	20230927	121700	193337554	1912	1912	1912	1912	0
437	20230927	121600	193337554	1912	1912	1912	1912	4
438	20230927	121500	193329906	1915	1915	1915	1915	0
439	20230927	121400	193329906	1915	1915	1915	1915	0
440	20230927	121300	193329906	1915	1915	1915	1915	0
441	20230927	121200	193329906	1915	1915	1915	1915	0
442	20230927	121100	193329906	1915	1915	1915	1915	0
443	20230927	121000	193329906	1915	1915	1915	1915	0
444	20230927	120900	193329906	1915	1915	1915	1915	122
445	20230927	120800	193096276	1915	1915	1915	1915	280
446	20230927	120700	192560076	1915	1915	1915	1915	40
447	20230927	120600	192483476	1917	1917	1917	1917	0
448	20230927	120500	192483476	1917	1917	1917	1917	0
449	20230927	120400	192483476	1917	1918	1918	1917	65
450	20230927	120300	192358867	1917	1917	1917	1917	0
451	20230927	120200	192358867	1917	1917	1917	1917	0
452	20230927	120100	192358867	1917	1918	1918	1917	10
453	20230927	120000	192339695	1922	1922	1922	1922	1
454	20230927	115900	192337773	1923	1923	1923	1923	0
455	20230927	115800	192337773	1923	1923	1923	1923	0
456	20230927	115700	192337773	1923	1923	1923	1923	2
457	20230927	115600	192333927	1923	1923	1923	1923	1
458	20230927	115500	192332004	1923	1923	1923	1923	0
459	20230927	115400	192332004	1923	1923	1923	1923	59
460	20230927	115300	192218547	1926	1926	1926	1926	0
461	20230927	115200	192218547	1926	1926	1926	1926	0
462	20230927	115100	192218547	1926	1926	1926	1926	0
463	20230927	115000	192218547	1926	1926	1926	1926	0
464	20230927	114900	192218547	1926	1926	1926	1926	0
465	20230927	114800	192218547	1926	1926	1926	1926	0
466	20230927	114700	192218547	1926	1926	1926	1926	0
467	20230927	114600	192218547	1926	1926	1926	1926	0
468	20230927	114500	192218547	1926	1926	1926	1926	2
469	20230927	114400	192214695	1926	1926	1926	1926	0
470	20230927	114300	192214695	1926	1926	1926	1926	0
471	20230927	114200	192214695	1926	1926	1926	1926	270
472	20230927	114100	191694675	1926	1926	1926	1926	0
473	20230927	114000	191694675	1926	1926	1926	1926	183
474	20230927	113900	191342217	1926	1926	1926	1926	259
475	20230927	113800	190843383	1926	1926	1926	1926	366
476	20230927	113700	190138467	1927	1927	1927	1927	0
477	20230927	113600	190138467	1927	1927	1927	1927	0
478	20230927	113500	190138467	1927	1927	1927	1927	0
479	20230927	113400	190138467	1927	1927	1927	1927	445
480	20230927	113300	189280952	1926	1926	1926	1926	0
481	20230927	113200	189280952	1926	1926	1927	1926	776
482	20230927	113100	187786241	1926	1926	1926	1926	0
483	20230927	113000	187786241	1926	1926	1926	1926	275
484	20230927	112900	187256591	1925	1925	1926	1925	667
485	20230927	112800	185972506	1925	1925	1925	1925	134
486	20230927	112700	185714556	1925	1925	1925	1925	0
487	20230927	112600	185714556	1925	1925	1925	1925	0
488	20230927	112500	185714556	1925	1923	1925	1923	501
489	20230927	112400	184751131	1925	1925	1925	1925	0
490	20230927	112300	184751131	1925	1925	1925	1925	2
491	20230927	112200	184747281	1926	1926	1926	1926	0
492	20230927	112100	184747281	1926	1926	1926	1926	63
493	20230927	112000	184625943	1926	1920	1926	1907	3567
494	20230927	111900	177805823	1926	1922	1926	1922	204
495	20230927	111800	177413683	1928	1928	1928	1928	18
496	20230927	111700	177378979	1932	1932	1932	1932	0
497	20230927	111600	177378979	1932	1932	1932	1932	0
498	20230927	111500	177378979	1932	1932	1932	1932	0
499	20230927	111400	177378979	1932	1932	1932	1932	0
500	20230927	111300	177378979	1932	1931	1932	1931	542
501	20230927	111200	176331853	1932	1930	1932	1929	2569
502	20230927	111100	171370713	1930	1927	1930	1927	20
503	20230927	111000	171332128	1922	1925	1925	1922	169
504	20230927	110900	171007286	1926	1929	1929	1926	62
505	20230927	110800	170887789	1933	1933	1933	1933	10
506	20230927	110700	170868459	1933	1930	1933	1930	55
507	20230927	110600	170762225	1935	1935	1935	1935	0
508	20230927	110500	170762225	1935	1935	1935	1935	0
509	20230927	110400	170762225	1935	1935	1935	1935	20
510	20230927	110300	170723525	1936	1940	1940	1936	79
511	20230927	110200	170570533	1940	1940	1940	1940	0
512	20230927	110100	170570533	1940	1940	1940	1940	0
513	20230927	110000	170570533	1940	1940	1940	1940	0
514	20230927	105900	170570533	1940	1940	1940	1940	0
515	20230927	105800	170570533	1940	1940	1940	1940	0
516	20230927	105700	170570533	1940	1940	1940	1940	0
517	20230927	105600	170570533	1940	1940	1940	1940	0
518	20230927	105500	170570533	1940	1940	1940	1940	1
519	20230927	105400	170568593	1946	1946	1946	1946	0
520	20230927	105300	170568593	1946	1946	1946	1946	0
521	20230927	105200	170568593	1946	1944	1946	1944	554
522	20230927	105100	169490669	1944	1944	1944	1944	0
523	20230927	105000	169490669	1944	1944	1944	1944	0
524	20230927	104900	169490669	1944	1944	1944	1944	343
525	20230927	104800	168823877	1945	1945	1945	1945	0
526	20230927	104700	168823877	1945	1945	1945	1945	0
527	20230927	104600	168823877	1945	1945	1945	1945	126
528	20230927	104500	168578807	1945	1945	1945	1945	3
529	20230927	104400	168572972	1946	1945	1946	1945	364
530	20230927	104300	167864879	1946	1946	1946	1946	0
531	20230927	104200	167864879	1946	1946	1946	1946	0
532	20230927	104100	167864879	1946	1946	1946	1946	0
533	20230927	104000	167864879	1946	1946	1946	1946	0
534	20230927	103900	167864879	1946	1946	1946	1946	27
535	20230927	103800	167812337	1940	1946	1946	1940	778
536	20230927	103700	166302549	1946	1946	1946	1946	343
537	20230927	103600	165635071	1946	1945	1946	1945	379
538	20230927	103500	164897575	1945	1945	1945	1945	10
539	20230927	103400	164878125	1945	1945	1945	1945	2
540	20230927	103300	164874235	1947	1947	1947	1947	0
541	20230927	103200	164874235	1947	1947	1947	1947	610
542	20230927	103100	163686565	1947	1940	1947	1940	1357
543	20230927	103000	161046645	1940	1934	1947	1934	348
544	20230927	102900	160371344	1934	1935	1935	1934	30
545	20230927	102800	160313323	1933	1923	1934	1911	1990
546	20230927	102700	156490032	1935	1919	1935	1919	6581
547	20230927	102600	143852238	1919	1919	1919	1919	0
548	20230927	102500	143852238	1919	1919	1919	1919	0
549	20230927	102400	143852238	1919	1919	1919	1919	0
550	20230927	102300	143852238	1919	1919	1919	1919	0
551	20230927	102200	143852238	1919	1914	1919	1914	51
552	20230927	102100	143754419	1919	1919	1919	1919	0
553	20230927	102000	143754419	1919	1919	1919	1919	0
554	20230927	101900	143754419	1919	1919	1919	1919	0
555	20230927	101800	143754419	1919	1919	1919	1919	0
556	20230927	101700	143754419	1919	1919	1919	1919	96
557	20230927	101600	143570195	1919	1919	1919	1919	100
558	20230927	101500	143378295	1919	1917	1919	1917	464
559	20230927	101400	142488487	1917	1917	1917	1917	0
560	20230927	101300	142488487	1917	1917	1917	1917	196
561	20230927	101200	142112755	1911	1911	1911	1911	1149
562	20230927	101100	139917016	1911	1911	1911	1911	0
563	20230927	101000	139917016	1911	1912	1912	1911	1074
564	20230927	100900	137864547	1916	1916	1916	1916	14
565	20230927	100800	137837723	1917	1917	1917	1917	0
566	20230927	100700	137837723	1917	1915	1917	1911	1264
567	20230927	100600	135420438	1916	1916	1916	1916	0
568	20230927	100500	135420438	1916	1916	1916	1916	0
569	20230927	100400	135420438	1916	1916	1916	1916	0
570	20230927	100300	135420438	1916	1916	1916	1916	1
571	20230927	100200	135418522	1917	1916	1917	1916	237
572	20230927	100100	134964200	1918	1918	1918	1918	0
573	20230927	100000	134964200	1918	1918	1918	1918	0
574	20230927	095900	134964200	1918	1918	1918	1918	12
575	20230927	095800	134941184	1920	1915	1920	1910	189
576	20230927	095700	134579801	1919	1918	1919	1918	261
577	20230927	095600	134078965	1917	1917	1917	1917	0
578	20230927	095500	134078965	1917	1917	1917	1917	0
579	20230927	095400	134078965	1917	1916	1917	1916	1000
580	20230927	095300	132161970	1917	1917	1917	1917	0
581	20230927	095200	132161970	1917	1916	1917	1916	137
582	20230927	095100	131899348	1917	1917	1917	1917	0
583	20230927	095000	131899348	1917	1917	1917	1917	1
584	20230927	094900	131897431	1920	1918	1920	1918	5
585	20230927	094800	131887838	1919	1918	1919	1918	210
586	20230927	094700	131484849	1910	1919	1919	1910	133
587	20230927	094600	131230505	1919	1919	1919	1919	7
588	20230927	094500	131217072	1920	1915	1920	1910	130
589	20230927	094400	130968499	1921	1920	1921	1918	115
590	20230927	094300	130747692	1920	1920	1920	1920	10
591	20230927	094200	130728492	1920	1920	1920	1920	0
592	20230927	094100	130728492	1920	1920	1920	1920	0
593	20230927	094000	130728492	1920	1920	1920	1920	0
594	20230927	093900	130728492	1920	1913	1920	1913	424
595	20230927	093800	129917003	1913	1913	1913	1913	0
596	20230927	093700	129917003	1913	1913	1913	1913	2
597	20230927	093600	129913177	1913	1913	1913	1913	0
598	20230927	093500	129913177	1913	1904	1913	1904	4653
599	20230927	093400	121042970	1901	1901	1901	1901	29
600	20230927	093300	120987841	1904	1904	1904	1904	500
601	20230927	093200	120035841	1904	1904	1904	1904	3000
602	20230927	093100	114323841	1904	1904	1904	1904	3
603	20230927	093000	114318129	1900	1900	1900	1900	4220
604	20230927	092900	106300129	1900	1899	1900	1899	5166
605	20230927	092800	96485332	1900	1900	1900	1900	5500
606	20230927	092700	86035332	1900	1900	1900	1900	817
607	20230927	092600	84483032	1901	1901	1901	1901	92
608	20230927	092500	84308140	1901	1901	1901	1901	408
609	20230927	092400	83532532	1904	1904	1904	1902	1507
610	20230927	092300	80665208	1903	1903	1903	1903	185
611	20230927	092200	80313153	1903	1907	1907	1903	4132
612	20230927	092100	72445433	1907	1903	1907	1903	3653
613	20230927	092000	65482861	1902	1903	1903	1901	1040
614	20230927	091900	63505307	1903	1906	1906	1903	622
615	20230927	091800	62320861	1906	1906	1906	1906	651
616	20230927	091700	61080055	1907	1907	1907	1907	703
617	20230927	091600	59739434	1907	1907	1907	1907	582
618	20230927	091500	58629560	1907	1907	1907	1903	6
619	20230927	091400	58618126	1907	1907	1907	1907	463
620	20230927	091300	57735185	1903	1903	1903	1903	50
621	20230927	091200	57640035	1903	1909	1909	1903	43
622	20230927	091100	57558020	1910	1909	1910	1903	187
623	20230927	091000	57201077	1902	1899	1902	1899	4538
624	20230927	090900	48577894	1889	1899	1899	1886	337
625	20230927	090800	47941022	1899	1899	1899	1883	2341
626	20230927	090700	43532887	1883	1899	1900	1883	94
627	20230927	090600	43354477	1899	1902	1902	1882	1505
628	20230927	090500	40507070	1900	1899	1900	1881	3990
629	20230927	090400	32926587	1880	1880	1880	1880	7
630	20230927	090300	32913427	1880	1891	1891	1880	1803
631	20230927	090200	29520894	1904	1905	1905	1890	2560
632	20230927	090100	24651918	1904	1905	1905	1904	1850
633	20230927	090000	21127765	1915	1905	1915	1905	11039