KissMeData/046390/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	191800	159853950	1953	1953	1953	1953	4119
3	20230921	191700	159853950	1953	1953	1953	1953	0
4	20230921	191600	159853950	1953	1953	1953	1953	0
5	20230921	191500	159853950	1953	1953	1953	1953	0
6	20230921	191400	159853950	1953	1953	1953	1953	0
7	20230921	191300	159853950	1953	1953	1953	1953	0
8	20230921	191200	159853950	1953	1953	1953	1953	0
9	20230921	191100	159853950	1953	1953	1953	1953	0
10	20230921	191000	159853950	1953	1953	1953	1953	0
11	20230921	190900	159853950	1953	1953	1953	1953	0
12	20230921	190800	159853950	1953	1953	1953	1953	0
13	20230921	190700	159853950	1953	1953	1953	1953	0
14	20230921	190600	159853950	1953	1953	1953	1953	0
15	20230921	190500	159853950	1953	1953	1953	1953	0
16	20230921	190400	159853950	1953	1953	1953	1953	0
17	20230921	190300	159853950	1953	1953	1953	1953	0
18	20230921	190200	159853950	1953	1953	1953	1953	0
19	20230921	190100	159853950	1953	1953	1953	1953	0
20	20230921	190000	159853950	1953	1953	1953	1953	0
21	20230921	185900	159853950	1953	1953	1953	1953	0
22	20230921	185800	159853950	1953	1953	1953	1953	0
23	20230921	185700	159853950	1953	1953	1953	1953	0
24	20230921	185600	159853950	1953	1953	1953	1953	0
25	20230921	185500	159853950	1953	1953	1953	1953	0
26	20230921	185400	159853950	1953	1953	1953	1953	0
27	20230921	185300	159853950	1953	1953	1953	1953	0
28	20230921	185200	159853950	1953	1953	1953	1953	0
29	20230921	185100	159853950	1953	1953	1953	1953	0
30	20230921	185000	159853950	1953	1953	1953	1953	0
31	20230921	184900	159853950	1953	1953	1953	1953	0
32	20230921	184800	159853950	1953	1953	1953	1953	4119
33	20230921	184700	159853950	1953	1953	1953	1953	0
34	20230921	184600	159853950	1953	1953	1953	1953	0
35	20230921	184500	159853950	1953	1953	1953	1953	0
36	20230921	184400	159853950	1953	1953	1953	1953	0
37	20230921	184300	159853950	1953	1953	1953	1953	0
38	20230921	184200	159853950	1953	1953	1953	1953	0
39	20230921	184100	159853950	1953	1953	1953	1953	0
40	20230921	184000	159853950	1953	1953	1953	1953	0
41	20230921	183900	159853950	1953	1953	1953	1953	0
42	20230921	183800	159853950	1953	1953	1953	1953	0
43	20230921	183700	159853950	1953	1953	1953	1953	0
44	20230921	183600	159853950	1953	1953	1953	1953	0
45	20230921	183500	159853950	1953	1953	1953	1953	0
46	20230921	183400	159853950	1953	1953	1953	1953	0
47	20230921	183300	159853950	1953	1953	1953	1953	0
48	20230921	183200	159853950	1953	1953	1953	1953	0
49	20230921	183100	159853950	1953	1953	1953	1953	0
50	20230921	183000	159853950	1953	1953	1953	1953	0
51	20230921	182900	159853950	1953	1953	1953	1953	0
52	20230921	182800	159853950	1953	1953	1953	1953	0
53	20230921	182700	159853950	1953	1953	1953	1953	0
54	20230921	182600	159853950	1953	1953	1953	1953	0
55	20230921	182500	159853950	1953	1953	1953	1953	0
56	20230921	182400	159853950	1953	1953	1953	1953	0
57	20230921	182300	159853950	1953	1953	1953	1953	0
58	20230921	182200	159853950	1953	1953	1953	1953	0
59	20230921	182100	159853950	1953	1953	1953	1953	0
60	20230921	182000	159853950	1953	1953	1953	1953	0
61	20230921	181900	159853950	1953	1953	1953	1953	0
62	20230921	181800	159853950	1953	1953	1953	1953	4119
63	20230921	181700	159853950	1953	1953	1953	1953	0
64	20230921	181600	159853950	1953	1953	1953	1953	0
65	20230921	181500	159853950	1953	1953	1953	1953	0
66	20230921	181400	159853950	1953	1953	1953	1953	0
67	20230921	181300	159853950	1953	1953	1953	1953	0
68	20230921	181200	159853950	1953	1953	1953	1953	0
69	20230921	181100	159853950	1953	1953	1953	1953	0
70	20230921	181000	159853950	1953	1953	1953	1953	0
71	20230921	180900	159853950	1953	1953	1953	1953	0
72	20230921	180800	159853950	1953	1953	1953	1953	0
73	20230921	180700	159853950	1953	1953	1953	1953	0
74	20230921	180600	159853950	1953	1953	1953	1953	0
75	20230921	180500	159853950	1953	1953	1953	1953	0
76	20230921	180400	159853950	1953	1953	1953	1953	0
77	20230921	180300	159853950	1953	1953	1953	1953	0
78	20230921	180200	159853950	1953	1953	1953	1953	0
79	20230921	180100	159853950	1953	1953	1953	1953	0
80	20230921	180000	159853950	1953	1953	1953	1953	0
81	20230921	175900	159853950	1953	1953	1953	1953	0
82	20230921	175800	159853950	1953	1953	1953	1953	0
83	20230921	175700	159853950	1953	1953	1953	1953	0
84	20230921	175600	159853950	1953	1953	1953	1953	0
85	20230921	175500	159853950	1953	1953	1953	1953	0
86	20230921	175400	159853950	1953	1953	1953	1953	0
87	20230921	175300	159853950	1953	1953	1953	1953	0
88	20230921	175200	159853950	1953	1953	1953	1953	0
89	20230921	175100	159853950	1953	1953	1953	1953	0
90	20230921	175000	159853950	1953	1953	1953	1953	0
91	20230921	174900	159853950	1953	1953	1953	1953	0
92	20230921	174800	159853950	1953	1953	1953	1953	4119
93	20230921	174700	159853950	1953	1953	1953	1953	0
94	20230921	174600	159853950	1953	1953	1953	1953	0
95	20230921	174500	159853950	1953	1953	1953	1953	0
96	20230921	174400	159853950	1953	1953	1953	1953	0
97	20230921	174300	159853950	1953	1953	1953	1953	0
98	20230921	174200	159853950	1953	1953	1953	1953	0
99	20230921	174100	159853950	1953	1953	1953	1953	0
100	20230921	174000	159853950	1953	1953	1953	1953	0
101	20230921	173900	159853950	1953	1953	1953	1953	0
102	20230921	173800	159853950	1953	1953	1953	1953	0
103	20230921	173700	159853950	1953	1953	1953	1953	0
104	20230921	173600	159853950	1953	1953	1953	1953	0
105	20230921	173500	159853950	1953	1953	1953	1953	0
106	20230921	173400	159853950	1953	1953	1953	1953	0
107	20230921	173300	159853950	1953	1953	1953	1953	0
108	20230921	173200	159853950	1953	1953	1953	1953	0
109	20230921	173100	159853950	1953	1953	1953	1953	0
110	20230921	173000	159853950	1953	1953	1953	1953	0
111	20230921	172900	159853950	1953	1953	1953	1953	0
112	20230921	172800	159853950	1953	1953	1953	1953	0
113	20230921	172700	159853950	1953	1953	1953	1953	0
114	20230921	172600	159853950	1953	1953	1953	1953	0
115	20230921	172500	159853950	1953	1953	1953	1953	0
116	20230921	172400	159853950	1953	1953	1953	1953	0
117	20230921	172300	159853950	1953	1953	1953	1953	0
118	20230921	172200	159853950	1953	1953	1953	1953	0
119	20230921	172100	159853950	1953	1953	1953	1953	0
120	20230921	172000	159853950	1953	1953	1953	1953	0
121	20230921	171900	159853950	1953	1953	1953	1953	0
122	20230921	171800	159853950	1953	1953	1953	1953	4119
123	20230921	171700	159853950	1953	1953	1953	1953	0
124	20230921	171600	159853950	1953	1953	1953	1953	0
125	20230921	171500	159853950	1953	1953	1953	1953	0
126	20230921	171400	159853950	1953	1953	1953	1953	0
127	20230921	171300	159853950	1953	1953	1953	1953	0
128	20230921	171200	159853950	1953	1953	1953	1953	0
129	20230921	171100	159853950	1953	1953	1953	1953	0
130	20230921	171000	159853950	1953	1953	1953	1953	0
131	20230921	170900	159853950	1953	1953	1953	1953	0
132	20230921	170800	159853950	1953	1953	1953	1953	0
133	20230921	170700	159853950	1953	1953	1953	1953	0
134	20230921	170600	159853950	1953	1953	1953	1953	0
135	20230921	170500	159853950	1953	1953	1953	1953	0
136	20230921	170400	159853950	1953	1953	1953	1953	0
137	20230921	170300	159853950	1953	1953	1953	1953	0
138	20230921	170200	159853950	1953	1953	1953	1953	0
139	20230921	170100	159853950	1953	1953	1953	1953	0
140	20230921	170000	159853950	1953	1953	1953	1953	0
141	20230921	165900	159853950	1953	1953	1953	1953	0
142	20230921	165800	159853950	1953	1953	1953	1953	0
143	20230921	165700	159853950	1953	1953	1953	1953	0
144	20230921	165600	159853950	1953	1953	1953	1953	0
145	20230921	165500	159853950	1953	1953	1953	1953	0
146	20230921	165400	159853950	1953	1953	1953	1953	0
147	20230921	165300	159853950	1953	1953	1953	1953	0
148	20230921	165200	159853950	1953	1953	1953	1953	0
149	20230921	165100	159853950	1953	1953	1953	1953	0
150	20230921	165000	159853950	1953	1953	1953	1953	0
151	20230921	164900	159853950	1953	1953	1953	1953	0
152	20230921	164800	159853950	1953	1953	1953	1953	4119
153	20230921	164700	159853950	1953	1953	1953	1953	0
154	20230921	164600	159853950	1953	1953	1953	1953	0
155	20230921	164500	159853950	1953	1953	1953	1953	0
156	20230921	164400	159853950	1953	1953	1953	1953	0
157	20230921	164300	159853950	1953	1953	1953	1953	0
158	20230921	164200	159853950	1953	1953	1953	1953	0
159	20230921	164100	159853950	1953	1953	1953	1953	0
160	20230921	164000	159853950	1953	1953	1953	1953	0
161	20230921	163900	159853950	1953	1953	1953	1953	0
162	20230921	163800	159853950	1953	1953	1953	1953	0
163	20230921	163700	159853950	1953	1953	1953	1953	0
164	20230921	163600	159853950	1953	1953	1953	1953	0
165	20230921	163500	159853950	1953	1953	1953	1953	0
166	20230921	163400	159853950	1953	1953	1953	1953	0
167	20230921	163300	159853950	1953	1953	1953	1953	0
168	20230921	163200	159853950	1953	1953	1953	1953	0
169	20230921	163100	159853950	1953	1953	1953	1953	0
170	20230921	163000	159853950	1953	1953	1953	1953	0
171	20230921	162900	159853950	1953	1953	1953	1953	0
172	20230921	162800	159853950	1953	1953	1953	1953	0
173	20230921	162700	159853950	1953	1953	1953	1953	0
174	20230921	162600	159853950	1953	1953	1953	1953	0
175	20230921	162500	159853950	1953	1953	1953	1953	0
176	20230921	162400	159853950	1953	1953	1953	1953	0
177	20230921	162300	159853950	1953	1953	1953	1953	0
178	20230921	162200	159853950	1953	1953	1953	1953	0
179	20230921	162100	159853950	1953	1953	1953	1953	0
180	20230921	162000	159853950	1953	1953	1953	1953	0
181	20230921	161900	159853950	1953	1953	1953	1953	0
182	20230921	161800	159853950	1953	1953	1953	1953	4119
183	20230921	161700	159853950	1953	1953	1953	1953	0
184	20230921	161600	159853950	1953	1953	1953	1953	0
185	20230921	161500	159853950	1953	1953	1953	1953	0
186	20230921	161400	159853950	1953	1953	1953	1953	0
187	20230921	161300	159853950	1953	1953	1953	1953	0
188	20230921	161200	159853950	1953	1953	1953	1953	0
189	20230921	161100	159853950	1953	1953	1953	1953	0
190	20230921	161000	159853950	1953	1953	1953	1953	0
191	20230921	160900	159853950	1953	1953	1953	1953	0
192	20230921	160800	159853950	1953	1953	1953	1953	0
193	20230921	160700	159853950	1953	1953	1953	1953	0
194	20230921	160600	159853950	1953	1953	1953	1953	0
195	20230921	160500	159853950	1953	1953	1953	1953	0
196	20230921	160400	159853950	1953	1953	1953	1953	0
197	20230921	160300	159853950	1953	1953	1953	1953	0
198	20230921	160200	159853950	1953	1953	1953	1953	0
199	20230921	160100	159853950	1953	1953	1953	1953	0
200	20230921	160000	159853950	1953	1953	1953	1953	0
201	20230921	155900	159853950	1953	1953	1953	1953	0
202	20230921	155800	159853950	1953	1953	1953	1953	0
203	20230921	155700	159853950	1953	1953	1953	1953	0
204	20230921	155600	159853950	1953	1953	1953	1953	0
205	20230921	155500	159853950	1953	1953	1953	1953	0
206	20230921	155400	159853950	1953	1953	1953	1953	0
207	20230921	155300	159853950	1953	1953	1953	1953	0
208	20230921	155200	159853950	1953	1953	1953	1953	0
209	20230921	155100	159853950	1953	1953	1953	1953	0
210	20230921	155000	159853950	1953	1953	1953	1953	0
211	20230921	154900	159853950	1953	1953	1953	1953	0
212	20230921	154800	159853950	1953	1953	1953	1953	4119
213	20230921	154700	159853950	1953	1953	1953	1953	0
214	20230921	154600	159853950	1953	1953	1953	1953	0
215	20230921	154500	159853950	1953	1953	1953	1953	0
216	20230921	154400	159853950	1953	1953	1953	1953	0
217	20230921	154300	159853950	1953	1953	1953	1953	0
218	20230921	154200	159853950	1953	1953	1953	1953	0
219	20230921	154100	159853950	1953	1953	1953	1953	0
220	20230921	154000	159853950	1953	1953	1953	1953	0
221	20230921	153900	159853950	1953	1953	1953	1953	0
222	20230921	153800	159853950	1953	1953	1953	1953	0
223	20230921	153700	159853950	1953	1953	1953	1953	0
224	20230921	153600	159853950	1953	1953	1953	1953	0
225	20230921	153500	159853950	1953	1953	1953	1953	0
226	20230921	153400	159853950	1953	1953	1953	1953	0
227	20230921	153300	159853950	1953	1953	1953	1953	0
228	20230921	153200	159853950	1953	1953	1953	1953	0
229	20230921	153100	159853950	1953	1953	1953	1953	0
230	20230921	153000	159853950	1953	1953	1953	1953	4119
231	20230921	152900	151809543	1953	1953	1953	1953	0
232	20230921	152800	151809543	1953	1953	1953	1953	0
233	20230921	152700	151809543	1953	1953	1953	1953	0
234	20230921	152600	151809543	1953	1953	1953	1953	0
235	20230921	152500	151809543	1953	1953	1953	1953	0
236	20230921	152400	151809543	1953	1953	1953	1953	0
237	20230921	152300	151809543	1953	1953	1953	1953	0
238	20230921	152200	151809543	1953	1953	1953	1953	0
239	20230921	152100	151809543	1953	1953	1953	1953	0
240	20230921	152000	151809543	1953	1953	1953	1953	0
241	20230921	151900	151809543	1953	1953	1953	1953	0
242	20230921	151800	151809543	1953	1953	1953	1953	11
243	20230921	151700	151788060	1953	1951	1953	1951	1003
244	20230921	151600	149830839	1951	1951	1951	1951	318
245	20230921	151500	149210421	1952	1952	1952	1952	0
246	20230921	151400	149210421	1952	1951	1952	1951	404
247	20230921	151300	148421883	1952	1952	1952	1952	20
248	20230921	151200	148382843	1954	1954	1954	1954	0
249	20230921	151100	148382843	1954	1954	1954	1954	0
250	20230921	151000	148382843	1954	1954	1954	1954	0
251	20230921	150900	148382843	1954	1954	1954	1953	2102
252	20230921	150800	144275785	1954	1954	1954	1954	0
253	20230921	150700	144275785	1954	1954	1954	1954	0
254	20230921	150600	144275785	1954	1954	1954	1954	0
255	20230921	150500	144275785	1954	1953	1954	1953	2
256	20230921	150400	144271878	1947	1947	1947	1937	2604
257	20230921	150300	139227038	1947	1947	1947	1947	500
258	20230921	150200	138253538	1947	1939	1947	1939	501
259	20230921	150100	137281413	1936	1935	1936	1935	528
260	20230921	150000	136259348	1942	1942	1942	1942	46
261	20230921	145900	136170016	1942	1942	1942	1942	1
262	20230921	145800	136168074	1942	1942	1942	1942	1
263	20230921	145700	136166132	1929	1942	1942	1929	1202
264	20230921	145600	133834436	1942	1942	1942	1942	1
265	20230921	145500	133832494	1928	1954	1954	1928	2042
266	20230921	145400	129891830	1954	1954	1954	1954	0
267	20230921	145300	129891830	1954	1953	1954	1953	71
268	20230921	145200	129753147	1953	1953	1953	1953	9
269	20230921	145100	129735570	1954	1954	1954	1954	3
270	20230921	145000	129729708	1954	1941	1954	1941	102
271	20230921	144900	129531713	1954	1954	1954	1954	0
272	20230921	144800	129531713	1954	1954	1954	1954	1
273	20230921	144700	129529759	1956	1956	1956	1956	0
274	20230921	144600	129529759	1956	1956	1956	1956	0
275	20230921	144500	129529759	1956	1956	1956	1956	0
276	20230921	144400	129529759	1956	1953	1956	1953	22
277	20230921	144300	129486767	1955	1955	1955	1955	0
278	20230921	144200	129486767	1955	1955	1955	1955	51
279	20230921	144100	129387062	1925	1955	1958	1925	431
280	20230921	144000	128544740	1922	1939	1939	1922	700
281	20230921	143900	127197313	1960	1960	1960	1960	0
282	20230921	143800	127197313	1960	1960	1960	1960	0
283	20230921	143700	127197313	1960	1959	1960	1959	401
284	20230921	143600	126411753	1960	1960	1960	1960	1
285	20230921	143500	126409793	1959	1956	1959	1956	1000
286	20230921	143400	124453706	1956	1952	1959	1952	80
287	20230921	143300	124297419	1952	1952	1952	1952	51
288	20230921	143200	124197867	1962	1962	1962	1962	0
289	20230921	143100	124197867	1962	1955	1962	1955	600
290	20230921	143000	123022773	1962	1962	1962	1962	0
291	20230921	142900	123022773	1962	1938	1962	1938	6050
292	20230921	142800	111249308	1939	1922	1939	1922	1503
293	20230921	142700	108342150	1922	1922	1922	1922	1
294	20230921	142600	108340228	1920	1920	1920	1920	0
295	20230921	142500	108340228	1920	1921	1921	1920	17
296	20230921	142400	108307578	1922	1915	1922	1914	894
297	20230921	142300	106596075	1915	1919	1920	1915	105
298	20230921	142200	106394979	1916	1914	1916	1914	104
299	20230921	142100	106195720	1915	1916	1920	1915	8
300	20230921	142000	106180390	1917	1920	1920	1917	39
301	20230921	141900	106105561	1920	1920	1920	1920	1
302	20230921	141800	106103641	1919	1919	1919	1917	14
303	20230921	141700	106076781	1919	1920	1920	1916	5
304	20230921	141600	106067194	1915	1914	1915	1914	180
305	20230921	141500	105722584	1914	1915	1915	1914	510
306	20230921	141400	104746434	1922	1921	1922	1921	2
307	20230921	141300	104742591	1914	1915	1915	1914	269
308	20230921	141200	104227724	1922	1915	1922	1915	1715
309	20230921	141100	100942945	1916	1915	1921	1915	79
310	20230921	141000	100791529	1915	1916	1916	1915	517
311	20230921	140900	99801248	1922	1921	1922	1921	10
312	20230921	140800	99782035	1916	1922	1922	1916	17
313	20230921	140700	99749403	1922	1917	1922	1917	129
314	20230921	140600	99502105	1922	1922	1922	1922	56
315	20230921	140500	99394473	1917	1917	1917	1917	56
316	20230921	140400	99287121	1922	1922	1922	1922	76
317	20230921	140300	99141049	1922	1918	1922	1916	134
318	20230921	140200	98883977	1918	1918	1918	1918	0
319	20230921	140100	98883977	1918	1914	1918	1914	232
320	20230921	140000	98439456	1914	1917	1917	1914	93
321	20230921	135900	98261451	1913	1916	1916	1913	2479
322	20230921	135800	93512618	1917	1918	1918	1917	2
323	20230921	135700	93508783	1917	1919	1919	1917	564
324	20230921	135600	92427334	1920	1924	1924	1920	1076
325	20230921	135500	90360133	1938	1938	1938	1938	0
326	20230921	135400	90360133	1938	1938	1938	1938	0
327	20230921	135300	90360133	1938	1938	1938	1938	1
328	20230921	135200	90358195	1938	1938	1938	1938	0
329	20230921	135100	90358195	1938	1938	1938	1938	5
330	20230921	135000	90348505	1939	1939	1939	1939	0
331	20230921	134900	90348505	1939	1939	1939	1939	0
332	20230921	134800	90348505	1939	1939	1939	1939	0
333	20230921	134700	90348505	1939	1939	1939	1939	0
334	20230921	134600	90348505	1939	1938	1939	1938	2
335	20230921	134500	90344628	1938	1939	1939	1936	60
336	20230921	134400	90228369	1939	1939	1939	1939	5
337	20230921	134300	90218674	1940	1940	1940	1940	0
338	20230921	134200	90218674	1940	1940	1940	1940	0
339	20230921	134100	90218674	1940	1940	1940	1940	0
340	20230921	134000	90218674	1940	1940	1940	1940	1
341	20230921	133900	90216734	1940	1940	1940	1940	0
342	20230921	133800	90216734	1940	1940	1940	1940	0
343	20230921	133700	90216734	1940	1940	1940	1940	5
344	20230921	133600	90207034	1940	1940	1940	1940	0
345	20230921	133500	90207034	1940	1939	1940	1939	11
346	20230921	133400	90185703	1940	1940	1940	1940	0
347	20230921	133300	90185703	1940	1930	1940	1930	250
348	20230921	133200	89701203	1940	1930	1940	1930	10
349	20230921	133100	89681893	1930	1930	1930	1930	5
350	20230921	133000	89672243	1930	1930	1930	1930	0
351	20230921	132900	89672243	1930	1930	1930	1930	0
352	20230921	132800	89672243	1930	1930	1930	1930	0
353	20230921	132700	89672243	1930	1930	1930	1930	0
354	20230921	132600	89672243	1930	1930	1930	1930	0
355	20230921	132500	89672243	1930	1930	1930	1930	1
356	20230921	132400	89670313	1929	1920	1929	1919	507
357	20230921	132300	88694508	1921	1921	1921	1921	1298
358	20230921	132200	86201050	1921	1921	1921	1921	193
359	20230921	132100	85830297	1921	1921	1921	1921	12
360	20230921	132000	85807245	1921	1928	1928	1921	3544
361	20230921	131900	78996194	1927	1925	1927	1923	2211
362	20230921	131800	74741951	1925	1925	1925	1925	393
363	20230921	131700	73985426	1928	1928	1928	1928	0
364	20230921	131600	73985426	1928	1926	1928	1925	558
365	20230921	131500	72910398	1928	1926	1928	1926	367
366	20230921	131400	72203554	1928	1926	1928	1926	2
367	20230921	131300	72199700	1926	1926	1926	1926	542
368	20230921	131200	71155808	1926	1926	1926	1926	2
369	20230921	131100	71151956	1926	1925	1926	1925	106
370	20230921	131000	70947806	1926	1926	1926	1926	0
371	20230921	130900	70947806	1926	1926	1926	1926	0
372	20230921	130800	70947806	1926	1929	1929	1926	365
373	20230921	130700	70244779	1929	1929	1929	1929	2
374	20230921	130600	70240921	1926	1926	1926	1926	171
375	20230921	130500	69911575	1926	1923	1926	1923	502
376	20230921	130400	68944726	1926	1926	1926	1926	1
377	20230921	130300	68942800	1925	1926	1926	1925	2
378	20230921	130200	68938949	1926	1926	1926	1926	0
379	20230921	130100	68938949	1926	1926	1926	1926	0
380	20230921	130000	68938949	1926	1921	1926	1921	683
381	20230921	125900	67626885	1926	1924	1926	1923	1181
382	20230921	125800	65352811	1926	1927	1929	1925	645
383	20230921	125700	64110617	1929	1929	1942	1929	213
384	20230921	125600	63699727	1930	1942	1942	1930	123
385	20230921	125500	63461989	1930	1942	1942	1930	4
386	20230921	125400	63454257	1930	1930	1930	1930	3
387	20230921	125300	63448467	1942	1942	1942	1930	5
388	20230921	125200	63438793	1941	1941	1941	1941	107
389	20230921	125100	63231106	1941	1941	1941	1941	21
390	20230921	125000	63190345	1930	1941	1942	1930	22
391	20230921	124900	63147674	1941	1941	1941	1941	1
392	20230921	124800	63145733	1930	1941	1941	1930	2333
393	20230921	124700	58641822	1931	1931	1931	1931	0
394	20230921	124600	58641822	1931	1931	1931	1931	4
395	20230921	124500	58634098	1931	1931	1931	1931	43
396	20230921	124400	58551065	1931	1941	1942	1931	31
397	20230921	124300	58490905	1932	1932	1932	1932	696
398	20230921	124200	57146233	1942	1942	1942	1942	0
399	20230921	124100	57146233	1942	1942	1942	1942	11
400	20230921	124000	57124871	1933	1942	1942	1933	24
401	20230921	123900	57078388	1942	1942	1942	1942	2
402	20230921	123800	57074504	1943	1943	1943	1943	1
403	20230921	123700	57072561	1932	1943	1943	1932	1491
404	20230921	123600	54191774	1943	1932	1943	1932	6
405	20230921	123500	54180171	1943	1943	1943	1943	1
406	20230921	123400	54178228	1933	1933	1933	1933	4
407	20230921	123300	54170496	1943	1943	1943	1943	60
408	20230921	123200	54053916	1943	1943	1943	1943	200
409	20230921	123100	53665316	1943	1943	1943	1943	0
410	20230921	123000	53665316	1943	1943	1943	1943	1
411	20230921	122900	53663373	1932	1944	1944	1932	137
412	20230921	122800	53397765	1944	1944	1944	1944	55
413	20230921	122700	53290845	1944	1944	1944	1944	1
414	20230921	122600	53288901	1933	1935	1944	1933	14
415	20230921	122500	53261808	1945	1938	1945	1933	28
416	20230921	122400	53207645	1946	1946	1946	1946	0
417	20230921	122300	53207645	1946	1946	1946	1946	26
418	20230921	122200	53157049	1949	1949	1949	1949	0
419	20230921	122100	53157049	1949	1949	1949	1949	0
420	20230921	122000	53157049	1949	1938	1949	1931	6761
421	20230921	121900	40086676	1950	1950	1950	1950	0
422	20230921	121800	40086676	1950	1950	1950	1950	100
423	20230921	121700	39891676	1950	1950	1950	1950	28
424	20230921	121600	39837076	1950	1950	1950	1950	0
425	20230921	121500	39837076	1950	1950	1950	1950	127
426	20230921	121400	39589426	1951	1943	1951	1943	2000
427	20230921	121300	35690656	1943	1943	1943	1943	0
428	20230921	121200	35690656	1943	1943	1943	1943	20
429	20230921	121100	35651796	1943	1943	1943	1943	0
430	20230921	121000	35651796	1943	1943	1943	1943	0
431	20230921	120900	35651796	1943	1942	1943	1942	4
432	20230921	120800	35644027	1938	1938	1938	1938	66
433	20230921	120700	35516119	1948	1948	1948	1948	0
434	20230921	120600	35516119	1948	1940	1948	1939	34
435	20230921	120500	35450182	1940	1951	1951	1940	574
436	20230921	120400	34336389	1942	1942	1942	1942	140
437	20230921	120300	34064509	1952	1952	1952	1952	0
438	20230921	120200	34064509	1952	1952	1952	1952	0
439	20230921	120100	34064509	1952	1952	1952	1952	0
440	20230921	120000	34064509	1952	1952	1952	1952	0
441	20230921	115900	34064509	1952	1952	1952	1952	0
442	20230921	115800	34064509	1952	1952	1952	1952	0
443	20230921	115700	34064509	1952	1953	1956	1952	266
444	20230921	115600	33544879	1955	1951	1955	1951	3000
445	20230921	115500	27681114	1951	1951	1951	1951	0
446	20230921	115400	27681114	1951	1951	1951	1951	0
447	20230921	115300	27681114	1951	1951	1951	1951	0
448	20230921	115200	27681114	1951	1951	1951	1951	0
449	20230921	115100	27681114	1951	1951	1951	1951	3
450	20230921	115000	27675261	1952	1952	1952	1952	0
451	20230921	114900	27675261	1952	1952	1952	1952	1
452	20230921	114800	27673309	1952	1952	1952	1952	1
453	20230921	114700	27671357	1941	1941	1941	1941	0
454	20230921	114600	27671357	1941	1941	1941	1941	2
455	20230921	114500	27667475	1952	1952	1952	1941	6
456	20230921	114400	27655807	1952	1952	1952	1952	0
457	20230921	114300	27655807	1952	1952	1952	1952	0
458	20230921	114200	27655807	1952	1952	1952	1952	0
459	20230921	114100	27655807	1952	1952	1952	1952	11
460	20230921	114000	27634335	1950	1952	1952	1950	8
461	20230921	113900	27618732	1952	1952	1952	1952	0
462	20230921	113800	27618732	1952	1952	1952	1952	0
463	20230921	113700	27618732	1952	1950	1952	1950	2
464	20230921	113600	27614830	1951	1951	1951	1951	20
465	20230921	113500	27575810	1951	1951	1951	1951	0
466	20230921	113400	27575810	1951	1951	1951	1951	10
467	20230921	113300	27556300	1951	1951	1951	1951	10
468	20230921	113200	27536790	1951	1951	1951	1951	0
469	20230921	113100	27536790	1951	1951	1951	1950	22
470	20230921	113000	27493888	1951	1951	1951	1951	0
471	20230921	112900	27493888	1951	1951	1951	1951	0
472	20230921	112800	27493888	1951	1951	1951	1951	0
473	20230921	112700	27493888	1951	1951	1951	1951	0
474	20230921	112600	27493888	1951	1951	1951	1951	0
475	20230921	112500	27493888	1951	1951	1951	1951	0
476	20230921	112400	27493888	1951	1951	1951	1951	0
477	20230921	112300	27493888	1951	1951	1951	1951	1
478	20230921	112200	27491937	1940	1940	1940	1940	0
479	20230921	112100	27491937	1940	1940	1940	1940	0
480	20230921	112000	27491937	1940	1941	1941	1940	250
481	20230921	111900	27006737	1951	1951	1951	1951	0
482	20230921	111800	27006737	1951	1951	1951	1951	0
483	20230921	111700	27006737	1951	1951	1951	1951	1
484	20230921	111600	27004786	1945	1951	1951	1945	3
485	20230921	111500	26998945	1945	1945	1945	1945	0
486	20230921	111400	26998945	1945	1945	1945	1945	0
487	20230921	111300	26998945	1945	1944	1945	1944	179
488	20230921	111200	26650899	1944	1944	1944	1944	0
489	20230921	111100	26650899	1944	1944	1944	1940	148
490	20230921	111000	26363215	1944	1944	1944	1944	9
491	20230921	110900	26345719	1952	1951	1952	1951	59
492	20230921	110800	26230552	1952	1944	1952	1944	3
493	20230921	110700	26224712	1944	1946	1946	1944	38
494	20230921	110600	26150822	1947	1941	1952	1940	1021
495	20230921	110500	24169562	1952	1948	1952	1948	4
496	20230921	110400	24161766	1941	1945	1945	1941	368
497	20230921	110300	23447234	1943	1950	1950	1943	541
498	20230921	110200	22394861	1954	1954	1954	1954	0
499	20230921	110100	22394861	1954	1954	1954	1953	8
500	20230921	110000	22379232	1954	1954	1954	1954	0
501	20230921	105900	22379232	1954	1953	1954	1953	8
502	20230921	105800	22363602	1954	1954	1954	1954	0
503	20230921	105700	22363602	1954	1954	1954	1954	0
504	20230921	105600	22363602	1954	1954	1954	1954	0
505	20230921	105500	22363602	1954	1953	1954	1953	3
506	20230921	105400	22357742	1950	1950	1950	1950	60
507	20230921	105300	22240742	1954	1953	1954	1953	10
508	20230921	105200	22221211	1953	1953	1953	1953	0
509	20230921	105100	22221211	1953	1953	1953	1953	1
510	20230921	105000	22219258	1953	1949	1953	1949	2
511	20230921	104900	22215356	1954	1954	1954	1954	0
512	20230921	104800	22215356	1954	1944	1954	1944	278
513	20230921	104700	21674914	1944	1944	1944	1944	23
514	20230921	104600	21630202	1944	1946	1946	1944	178
515	20230921	104500	21284052	1954	1953	1954	1953	2
516	20230921	104400	21280145	1948	1946	1948	1945	209
517	20230921	104300	20873423	1947	1947	1947	1947	21
518	20230921	104200	20832536	1948	1948	1948	1948	0
519	20230921	104100	20832536	1948	1948	1948	1948	0
520	20230921	104000	20832536	1948	1948	1948	1948	3
521	20230921	103900	20826692	1948	1948	1948	1948	0
522	20230921	103800	20826692	1948	1948	1948	1948	10
523	20230921	103700	20807212	1948	1948	1948	1947	66
524	20230921	103600	20678707	1948	1948	1948	1948	7
525	20230921	103500	20665071	1948	1950	1950	1948	124
526	20230921	103400	20423477	1953	1953	1953	1953	1
527	20230921	103300	20421524	1954	1954	1954	1954	0
528	20230921	103200	20421524	1954	1954	1954	1954	0
529	20230921	103100	20421524	1954	1954	1954	1954	6
530	20230921	103000	20409800	1956	1956	1956	1956	24
531	20230921	102900	20362856	1957	1957	1957	1957	0
532	20230921	102800	20362856	1957	1957	1957	1957	0
533	20230921	102700	20362856	1957	1957	1957	1957	100
534	20230921	102600	20167156	1957	1957	1957	1957	4
535	20230921	102500	20159328	1957	1957	1957	1957	0
536	20230921	102400	20159328	1957	1957	1957	1957	1
537	20230921	102300	20157371	1957	1957	1957	1957	0
538	20230921	102200	20157371	1957	1957	1957	1957	0
539	20230921	102100	20157371	1957	1957	1957	1957	1
540	20230921	102000	20155414	1957	1957	1957	1957	0
541	20230921	101900	20155414	1957	1957	1957	1957	1
542	20230921	101800	20153457	1957	1947	1957	1947	30
543	20230921	101700	20095037	1947	1947	1947	1947	545
544	20230921	101600	19033922	1947	1949	1949	1947	1642
545	20230921	101500	15835928	1950	1953	1953	1950	1784
546	20230921	101400	12356214	1957	1957	1957	1957	1
547	20230921	101300	12354257	1954	1955	1957	1954	139
548	20230921	101200	12082598	1957	1957	1957	1957	0
549	20230921	101100	12082598	1957	1954	1957	1954	61
550	20230921	101000	11963401	1957	1957	1957	1955	1356
551	20230921	100900	9311103	1956	1956	1956	1956	128
552	20230921	100800	9060735	1958	1958	1958	1958	3
553	20230921	100700	9054861	1958	1961	1962	1958	8
554	20230921	100600	9039175	1961	1961	1961	1961	3
555	20230921	100500	9033292	1962	1956	1962	1956	218
556	20230921	100400	8606798	1956	1956	1956	1956	425
557	20230921	100300	7775498	1956	1956	1956	1955	64
558	20230921	100200	7650327	1955	1955	1955	1955	0
559	20230921	100100	7650327	1955	1955	1955	1955	23
560	20230921	100000	7605362	1955	1955	1955	1955	6
561	20230921	095900	7593632	1955	1955	1955	1955	49
562	20230921	095800	7497837	1955	1955	1955	1955	53
563	20230921	095700	7394222	1954	1954	1954	1954	13
564	20230921	095600	7368820	1954	1954	1954	1954	0
565	20230921	095500	7368820	1954	1954	1954	1954	23
566	20230921	095400	7323878	1954	1956	1956	1954	113
567	20230921	095300	7102918	1956	1956	1956	1956	1
568	20230921	095200	7100962	1955	1955	1955	1955	431
569	20230921	095100	6258357	1956	1956	1956	1956	3
570	20230921	095000	6252489	1955	1956	1956	1955	71
571	20230921	094900	6113683	1955	1956	1956	1955	47
572	20230921	094800	6021797	1956	1956	1956	1956	71
573	20230921	094700	5882921	1956	1956	1956	1956	1
574	20230921	094600	5880965	1955	1956	1956	1955	28
575	20230921	094500	5826202	1956	1956	1956	1956	1
576	20230921	094400	5824246	1956	1956	1956	1956	234
577	20230921	094300	5366542	1956	1963	1963	1956	187
578	20230921	094200	5000063	1964	1965	1965	1964	2
579	20230921	094100	4996134	1965	1965	1965	1965	0
580	20230921	094000	4996134	1965	1963	1965	1963	5
581	20230921	093900	4986317	1963	1959	1963	1959	9
582	20230921	093800	4968662	1965	1964	1965	1964	2
583	20230921	093700	4964733	1965	1965	1965	1965	0
584	20230921	093600	4964733	1965	1964	1965	1964	11
585	20230921	093500	4943128	1964	1964	1964	1964	8
586	20230921	093400	4927416	1965	1963	1965	1963	12
587	20230921	093300	4903848	1965	1965	1965	1965	50
588	20230921	093200	4805598	1965	1964	1965	1964	57
589	20230921	093100	4693595	1965	1963	1965	1963	64
590	20230921	093000	4567951	1963	1962	1963	1962	2
591	20230921	092900	4564026	1963	1962	1963	1962	5
592	20230921	092800	4554212	1963	1963	1963	1963	34
593	20230921	092700	4487470	1963	1963	1963	1963	2
594	20230921	092600	4483544	1963	1963	1963	1963	2
595	20230921	092500	4479618	1963	1963	1963	1963	1
596	20230921	092400	4477655	1963	1963	1963	1963	1
597	20230921	092300	4475692	1955	1955	1955	1955	0
598	20230921	092200	4475692	1955	1955	1955	1955	402
599	20230921	092100	3689782	1955	1955	1955	1955	4
600	20230921	092000	3681962	1955	1955	1955	1955	3
601	20230921	091900	3676097	1956	1956	1956	1956	1
602	20230921	091800	3674141	1956	1961	1961	1956	316
603	20230921	091700	3054981	1965	1962	1965	1962	12
604	20230921	091600	3031416	1962	1962	1962	1961	76
605	20230921	091500	2882366	1962	1962	1962	1962	20
606	20230921	091400	2843126	1962	1963	1965	1962	144
607	20230921	091300	2560297	1951	1951	1951	1951	383
608	20230921	091200	1813064	1951	1955	1955	1951	116
609	20230921	091100	1586708	1957	1957	1957	1957	1
610	20230921	091000	1584751	1958	1957	1958	1957	133
611	20230921	090900	1324469	1958	1958	1958	1958	0
612	20230921	090800	1324469	1958	1960	1960	1958	55
613	20230921	090700	1216769	1963	1960	1963	1959	61
614	20230921	090600	1097256	1960	1961	1961	1960	60
615	20230921	090500	979626	1964	1965	1965	1961	124
616	20230921	090400	736155	1965	1965	1965	1965	1
617	20230921	090300	734190	1965	1965	1965	1965	0
618	20230921	090200	734190	1965	1965	1965	1965	1
619	20230921	090100	732225	1947	1947	1947	1947	0
620	20230921	090000	732225	1947	1947	1947	1947	275