KissMeData/034940/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	190900	370427129	1936	1936	1936	1936	1563
3	20230906	190800	370427129	1936	1936	1936	1936	0
4	20230906	190700	370427129	1936	1936	1936	1936	0
5	20230906	190600	370427129	1936	1936	1936	1936	0
6	20230906	190500	370427129	1936	1936	1936	1936	0
7	20230906	190400	370427129	1936	1936	1936	1936	0
8	20230906	190300	370427129	1936	1936	1936	1936	0
9	20230906	190200	370427129	1936	1936	1936	1936	0
10	20230906	190100	370427129	1936	1936	1936	1936	0
11	20230906	190000	370427129	1936	1936	1936	1936	0
12	20230906	185900	370427129	1936	1936	1936	1936	0
13	20230906	185800	370427129	1936	1936	1936	1936	0
14	20230906	185700	370427129	1936	1936	1936	1936	0
15	20230906	185600	370427129	1936	1936	1936	1936	0
16	20230906	185500	370427129	1936	1936	1936	1936	0
17	20230906	185400	370427129	1936	1936	1936	1936	0
18	20230906	185300	370427129	1936	1936	1936	1936	0
19	20230906	185200	370427129	1936	1936	1936	1936	0
20	20230906	185100	370427129	1936	1936	1936	1936	0
21	20230906	185000	370427129	1936	1936	1936	1936	0
22	20230906	184900	370427129	1936	1936	1936	1936	0
23	20230906	184800	370427129	1936	1936	1936	1936	0
24	20230906	184700	370427129	1936	1936	1936	1936	0
25	20230906	184600	370427129	1936	1936	1936	1936	0
26	20230906	184500	370427129	1936	1936	1936	1936	0
27	20230906	184400	370427129	1936	1936	1936	1936	0
28	20230906	184300	370427129	1936	1936	1936	1936	0
29	20230906	184200	370427129	1936	1936	1936	1936	0
30	20230906	184100	370427129	1936	1936	1936	1936	0
31	20230906	184000	370427129	1936	1936	1936	1936	0
32	20230906	183900	370427129	1936	1936	1936	1936	1563
33	20230906	183800	370427129	1936	1936	1936	1936	0
34	20230906	183700	370427129	1936	1936	1936	1936	0
35	20230906	183600	370427129	1936	1936	1936	1936	0
36	20230906	183500	370427129	1936	1936	1936	1936	0
37	20230906	183400	370427129	1936	1936	1936	1936	0
38	20230906	183300	370427129	1936	1936	1936	1936	0
39	20230906	183200	370427129	1936	1936	1936	1936	0
40	20230906	183100	370427129	1936	1936	1936	1936	0
41	20230906	183000	370427129	1936	1936	1936	1936	0
42	20230906	182900	370427129	1936	1936	1936	1936	0
43	20230906	182800	370427129	1936	1936	1936	1936	0
44	20230906	182700	370427129	1936	1936	1936	1936	0
45	20230906	182600	370427129	1936	1936	1936	1936	0
46	20230906	182500	370427129	1936	1936	1936	1936	0
47	20230906	182400	370427129	1936	1936	1936	1936	0
48	20230906	182300	370427129	1936	1936	1936	1936	0
49	20230906	182200	370427129	1936	1936	1936	1936	0
50	20230906	182100	370427129	1936	1936	1936	1936	0
51	20230906	182000	370427129	1936	1936	1936	1936	0
52	20230906	181900	370427129	1936	1936	1936	1936	0
53	20230906	181800	370427129	1936	1936	1936	1936	0
54	20230906	181700	370427129	1936	1936	1936	1936	0
55	20230906	181600	370427129	1936	1936	1936	1936	0
56	20230906	181500	370427129	1936	1936	1936	1936	0
57	20230906	181400	370427129	1936	1936	1936	1936	0
58	20230906	181300	370427129	1936	1936	1936	1936	0
59	20230906	181200	370427129	1936	1936	1936	1936	0
60	20230906	181100	370427129	1936	1936	1936	1936	0
61	20230906	181000	370427129	1936	1936	1936	1936	0
62	20230906	180900	370427129	1936	1936	1936	1936	1563
63	20230906	180800	370427129	1936	1936	1936	1936	0
64	20230906	180700	370427129	1936	1936	1936	1936	0
65	20230906	180600	370427129	1936	1936	1936	1936	0
66	20230906	180500	370427129	1936	1936	1936	1936	0
67	20230906	180400	370427129	1936	1936	1936	1936	0
68	20230906	180300	370427129	1936	1936	1936	1936	0
69	20230906	180200	370427129	1936	1936	1936	1936	0
70	20230906	180100	370427129	1936	1936	1936	1936	0
71	20230906	180000	370427129	1936	1936	1936	1936	0
72	20230906	175900	370427129	1936	1936	1936	1936	0
73	20230906	175800	370427129	1936	1936	1936	1936	0
74	20230906	175700	370427129	1936	1936	1936	1936	0
75	20230906	175600	370427129	1936	1936	1936	1936	0
76	20230906	175500	370427129	1936	1936	1936	1936	0
77	20230906	175400	370427129	1936	1936	1936	1936	0
78	20230906	175300	370427129	1936	1936	1936	1936	0
79	20230906	175200	370427129	1936	1936	1936	1936	0
80	20230906	175100	370427129	1936	1936	1936	1936	0
81	20230906	175000	370427129	1936	1936	1936	1936	0
82	20230906	174900	370427129	1936	1936	1936	1936	0
83	20230906	174800	370427129	1936	1936	1936	1936	0
84	20230906	174700	370427129	1936	1936	1936	1936	0
85	20230906	174600	370427129	1936	1936	1936	1936	0
86	20230906	174500	370427129	1936	1936	1936	1936	0
87	20230906	174400	370427129	1936	1936	1936	1936	0
88	20230906	174300	370427129	1936	1936	1936	1936	0
89	20230906	174200	370427129	1936	1936	1936	1936	0
90	20230906	174100	370427129	1936	1936	1936	1936	0
91	20230906	174000	370427129	1936	1936	1936	1936	0
92	20230906	173900	370427129	1936	1936	1936	1936	1563
93	20230906	173800	370427129	1936	1936	1936	1936	0
94	20230906	173700	370427129	1936	1936	1936	1936	0
95	20230906	173600	370427129	1936	1936	1936	1936	0
96	20230906	173500	370427129	1936	1936	1936	1936	0
97	20230906	173400	370427129	1936	1936	1936	1936	0
98	20230906	173300	370427129	1936	1936	1936	1936	0
99	20230906	173200	370427129	1936	1936	1936	1936	0
100	20230906	173100	370427129	1936	1936	1936	1936	0
101	20230906	173000	370427129	1936	1936	1936	1936	0
102	20230906	172900	370427129	1936	1936	1936	1936	0
103	20230906	172800	370427129	1936	1936	1936	1936	0
104	20230906	172700	370427129	1936	1936	1936	1936	0
105	20230906	172600	370427129	1936	1936	1936	1936	0
106	20230906	172500	370427129	1936	1936	1936	1936	0
107	20230906	172400	370427129	1936	1936	1936	1936	0
108	20230906	172300	370427129	1936	1936	1936	1936	0
109	20230906	172200	370427129	1936	1936	1936	1936	0
110	20230906	172100	370427129	1936	1936	1936	1936	0
111	20230906	172000	370427129	1936	1936	1936	1936	0
112	20230906	171900	370427129	1936	1936	1936	1936	0
113	20230906	171800	370427129	1936	1936	1936	1936	0
114	20230906	171700	370427129	1936	1936	1936	1936	0
115	20230906	171600	370427129	1936	1936	1936	1936	0
116	20230906	171500	370427129	1936	1936	1936	1936	0
117	20230906	171400	370427129	1936	1936	1936	1936	0
118	20230906	171300	370427129	1936	1936	1936	1936	0
119	20230906	171200	370427129	1936	1936	1936	1936	0
120	20230906	171100	370427129	1936	1936	1936	1936	0
121	20230906	171000	370427129	1936	1936	1936	1936	0
122	20230906	170900	370427129	1936	1936	1936	1936	1563
123	20230906	170800	370427129	1936	1936	1936	1936	0
124	20230906	170700	370427129	1936	1936	1936	1936	0
125	20230906	170600	370427129	1936	1936	1936	1936	0
126	20230906	170500	370427129	1936	1936	1936	1936	0
127	20230906	170400	370427129	1936	1936	1936	1936	0
128	20230906	170300	370427129	1936	1936	1936	1936	0
129	20230906	170200	370427129	1936	1936	1936	1936	0
130	20230906	170100	370427129	1936	1936	1936	1936	0
131	20230906	170000	370427129	1936	1936	1936	1936	0
132	20230906	165900	370427129	1936	1936	1936	1936	0
133	20230906	165800	370427129	1936	1936	1936	1936	0
134	20230906	165700	370427129	1936	1936	1936	1936	0
135	20230906	165600	370427129	1936	1936	1936	1936	0
136	20230906	165500	370427129	1936	1936	1936	1936	0
137	20230906	165400	370427129	1936	1936	1936	1936	0
138	20230906	165300	370427129	1936	1936	1936	1936	0
139	20230906	165200	370427129	1936	1936	1936	1936	0
140	20230906	165100	370427129	1936	1936	1936	1936	0
141	20230906	165000	370427129	1936	1936	1936	1936	0
142	20230906	164900	370427129	1936	1936	1936	1936	0
143	20230906	164800	370427129	1936	1936	1936	1936	0
144	20230906	164700	370427129	1936	1936	1936	1936	0
145	20230906	164600	370427129	1936	1936	1936	1936	0
146	20230906	164500	370427129	1936	1936	1936	1936	0
147	20230906	164400	370427129	1936	1936	1936	1936	0
148	20230906	164300	370427129	1936	1936	1936	1936	0
149	20230906	164200	370427129	1936	1936	1936	1936	0
150	20230906	164100	370427129	1936	1936	1936	1936	0
151	20230906	164000	370427129	1936	1936	1936	1936	0
152	20230906	163900	370427129	1936	1936	1936	1936	1563
153	20230906	163800	370427129	1936	1936	1936	1936	0
154	20230906	163700	370427129	1936	1936	1936	1936	0
155	20230906	163600	370427129	1936	1936	1936	1936	0
156	20230906	163500	370427129	1936	1936	1936	1936	0
157	20230906	163400	370427129	1936	1936	1936	1936	0
158	20230906	163300	370427129	1936	1936	1936	1936	0
159	20230906	163200	370427129	1936	1936	1936	1936	0
160	20230906	163100	370427129	1936	1936	1936	1936	0
161	20230906	163000	370427129	1936	1936	1936	1936	0
162	20230906	162900	370427129	1936	1936	1936	1936	0
163	20230906	162800	370427129	1936	1936	1936	1936	0
164	20230906	162700	370427129	1936	1936	1936	1936	0
165	20230906	162600	370427129	1936	1936	1936	1936	0
166	20230906	162500	370427129	1936	1936	1936	1936	0
167	20230906	162400	370427129	1936	1936	1936	1936	0
168	20230906	162300	370427129	1936	1936	1936	1936	0
169	20230906	162200	370427129	1936	1936	1936	1936	0
170	20230906	162100	370427129	1936	1936	1936	1936	0
171	20230906	162000	370427129	1936	1936	1936	1936	0
172	20230906	161900	370427129	1936	1936	1936	1936	0
173	20230906	161800	370427129	1936	1936	1936	1936	0
174	20230906	161700	370427129	1936	1936	1936	1936	0
175	20230906	161600	370427129	1936	1936	1936	1936	0
176	20230906	161500	370427129	1936	1936	1936	1936	0
177	20230906	161400	370427129	1936	1936	1936	1936	0
178	20230906	161300	370427129	1936	1936	1936	1936	0
179	20230906	161200	370427129	1936	1936	1936	1936	0
180	20230906	161100	370427129	1936	1936	1936	1936	0
181	20230906	161000	370427129	1936	1936	1936	1936	0
182	20230906	160900	370427129	1936	1936	1936	1936	1563
183	20230906	160800	370427129	1936	1936	1936	1936	0
184	20230906	160700	370427129	1936	1936	1936	1936	0
185	20230906	160600	370427129	1936	1936	1936	1936	0
186	20230906	160500	370427129	1936	1936	1936	1936	0
187	20230906	160400	370427129	1936	1936	1936	1936	0
188	20230906	160300	370427129	1936	1936	1936	1936	0
189	20230906	160200	370427129	1936	1936	1936	1936	0
190	20230906	160100	370427129	1936	1936	1936	1936	0
191	20230906	160000	370427129	1936	1936	1936	1936	0
192	20230906	155900	370427129	1936	1936	1936	1936	0
193	20230906	155800	370427129	1936	1936	1936	1936	0
194	20230906	155700	370427129	1936	1936	1936	1936	0
195	20230906	155600	370427129	1936	1936	1936	1936	0
196	20230906	155500	370427129	1936	1936	1936	1936	0
197	20230906	155400	370427129	1936	1936	1936	1936	0
198	20230906	155300	370427129	1936	1936	1936	1936	0
199	20230906	155200	370427129	1936	1936	1936	1936	0
200	20230906	155100	370427129	1936	1936	1936	1936	0
201	20230906	155000	370427129	1936	1936	1936	1936	0
202	20230906	154900	370427129	1936	1936	1936	1936	0
203	20230906	154800	370427129	1936	1936	1936	1936	0
204	20230906	154700	370427129	1936	1936	1936	1936	0
205	20230906	154600	370427129	1936	1936	1936	1936	0
206	20230906	154500	370427129	1936	1936	1936	1936	0
207	20230906	154400	370427129	1936	1936	1936	1936	0
208	20230906	154300	370427129	1936	1936	1936	1936	0
209	20230906	154200	370427129	1936	1936	1936	1936	0
210	20230906	154100	370427129	1936	1936	1936	1936	0
211	20230906	154000	370427129	1936	1936	1936	1936	0
212	20230906	153900	370427129	1936	1936	1936	1936	1563
213	20230906	153800	370427129	1936	1936	1936	1936	0
214	20230906	153700	370427129	1936	1936	1936	1936	0
215	20230906	153600	370427129	1936	1936	1936	1936	0
216	20230906	153500	370427129	1936	1936	1936	1936	0
217	20230906	153400	370427129	1936	1936	1936	1936	0
218	20230906	153300	370427129	1936	1936	1936	1936	0
219	20230906	153200	370427129	1936	1936	1936	1936	0
220	20230906	153100	370427129	1936	1936	1936	1936	0
221	20230906	153000	370427129	1936	1936	1936	1936	1563
222	20230906	152900	367401161	1938	1938	1938	1938	0
223	20230906	152800	367401161	1938	1938	1938	1938	0
224	20230906	152700	367401161	1938	1938	1938	1938	0
225	20230906	152600	367401161	1938	1938	1938	1938	0
226	20230906	152500	367401161	1938	1938	1938	1938	0
227	20230906	152400	367401161	1938	1938	1938	1938	0
228	20230906	152300	367401161	1938	1938	1938	1938	0
229	20230906	152200	367401161	1938	1938	1938	1938	0
230	20230906	152100	367401161	1938	1938	1938	1938	0
231	20230906	152000	367401161	1938	1938	1938	1938	0
232	20230906	151900	367401161	1938	1936	1940	1936	1006
233	20230906	151800	365453531	1936	1940	1940	1936	619
234	20230906	151700	364254961	1940	1940	1940	1940	31
235	20230906	151600	364194821	1940	1940	1940	1940	31
236	20230906	151500	364134681	1940	1940	1940	1940	563
237	20230906	151400	363042461	1940	1940	1940	1940	1000
238	20230906	151300	361102461	1940	1947	1947	1940	3
239	20230906	151200	361096627	1947	1940	1947	1936	300
240	20230906	151100	360514547	1945	1945	1945	1945	68
241	20230906	151000	360382287	1945	1945	1945	1945	835
242	20230906	150900	358758212	1947	1945	1947	1945	51
243	20230906	150800	358658927	1947	1947	1947	1947	0
244	20230906	150700	358658927	1947	1947	1947	1947	1000
245	20230906	150600	356711927	1940	1942	1942	1940	500
246	20230906	150500	355741632	1941	1936	1942	1936	2927
247	20230906	150400	350062926	1933	1939	1939	1933	1966
248	20230906	150300	346258243	1940	1940	1940	1940	31
249	20230906	150200	346198103	1940	1940	1940	1940	0
250	20230906	150100	346198103	1940	1939	1940	1939	32
251	20230906	150000	346136024	1940	1941	1941	1940	402
252	20230906	145900	345356011	1947	1947	1947	1947	10
253	20230906	145800	345336541	1947	1947	1947	1941	107
254	20230906	145700	345128218	1943	1941	1943	1941	8
255	20230906	145600	345112686	1940	1946	1946	1940	1120
256	20230906	145500	342937762	1946	1945	1946	1945	46
257	20230906	145400	342848278	1941	1941	1941	1941	525
258	20230906	145300	341829253	1941	1941	1941	1941	76
259	20230906	145200	341681737	1946	1946	1946	1946	500
260	20230906	145100	340708737	1946	1942	1946	1942	21
261	20230906	145000	340667951	1942	1946	1946	1942	156
262	20230906	144900	340364379	1946	1942	1946	1942	416
263	20230906	144800	339555096	1944	1943	1944	1942	1048
264	20230906	144700	337518861	1944	1945	1945	1944	10
265	20230906	144600	337499412	1945	1945	1946	1945	43
266	20230906	144500	337415752	1946	1946	1946	1946	0
267	20230906	144400	337415752	1946	1946	1946	1946	0
268	20230906	144300	337415752	1946	1946	1946	1946	0
269	20230906	144200	337415752	1946	1945	1946	1942	6
270	20230906	144100	337404089	1938	1938	1938	1938	0
271	20230906	144000	337404089	1938	1938	1938	1938	0
272	20230906	143900	337404089	1938	1938	1938	1938	9
273	20230906	143800	337386647	1938	1938	1938	1938	0
274	20230906	143700	337386647	1938	1938	1938	1938	0
275	20230906	143600	337386647	1938	1938	1938	1938	0
276	20230906	143500	337386647	1938	1938	1938	1938	0
277	20230906	143400	337386647	1938	1938	1938	1938	0
278	20230906	143300	337386647	1938	1938	1938	1938	0
279	20230906	143200	337386647	1938	1938	1938	1938	0
280	20230906	143100	337386647	1938	1938	1938	1938	0
281	20230906	143000	337386647	1938	1938	1938	1938	0
282	20230906	142900	337386647	1938	1938	1938	1938	0
283	20230906	142800	337386647	1938	1938	1938	1938	0
284	20230906	142700	337386647	1938	1938	1938	1938	1
285	20230906	142600	337384709	1949	1948	1949	1948	2
286	20230906	142500	337380812	1938	1941	1941	1938	800
287	20230906	142400	335829649	1940	1943	1943	1940	700
288	20230906	142300	334470641	1941	1941	1941	1941	0
289	20230906	142200	334470641	1941	1941	1941	1941	0
290	20230906	142100	334470641	1941	1941	1941	1941	0
291	20230906	142000	334470641	1941	1941	1941	1941	0
292	20230906	141900	334470641	1941	1941	1941	1941	0
293	20230906	141800	334470641	1941	1941	1941	1941	0
294	20230906	141700	334470641	1941	1941	1941	1941	0
295	20230906	141600	334470641	1941	1949	1949	1941	202
296	20230906	141500	334076951	1941	1948	1948	1941	3
297	20230906	141400	334071114	1941	1941	1941	1941	0
298	20230906	141300	334071114	1941	1941	1941	1941	0
299	20230906	141200	334071114	1941	1941	1941	1941	0
300	20230906	141100	334071114	1941	1941	1941	1941	0
301	20230906	141000	334071114	1941	1941	1941	1941	0
302	20230906	140900	334071114	1941	1941	1941	1941	0
303	20230906	140800	334071114	1941	1941	1941	1941	65
304	20230906	140700	333944949	1941	1941	1941	1941	35
305	20230906	140600	333877014	1941	1941	1941	1941	300
306	20230906	140500	333294714	1941	1941	1941	1941	0
307	20230906	140400	333294714	1941	1941	1941	1941	0
308	20230906	140300	333294714	1941	1941	1941	1941	516
309	20230906	140200	332293158	1940	1946	1946	1940	434
310	20230906	140100	331450103	1946	1946	1946	1946	0
311	20230906	140000	331450103	1946	1946	1946	1946	500
312	20230906	135900	330477103	1945	1945	1945	1945	115
313	20230906	135800	330253428	1945	1953	1954	1945	302
314	20230906	135700	329663331	1954	1954	1954	1954	72
315	20230906	135600	329522643	1955	1955	1955	1955	4
316	20230906	135500	329514823	1954	1954	1954	1954	0
317	20230906	135400	329514823	1954	1953	1954	1952	2728
318	20230906	135300	324185881	1952	1953	1954	1952	1172
319	20230906	135200	321895833	1952	1953	1953	1952	21
320	20230906	135100	321854837	1954	1950	1954	1942	521
321	20230906	135000	320839353	1950	1954	1954	1950	69
322	20230906	134900	320704535	1954	1954	1954	1954	0
323	20230906	134800	320704535	1954	1954	1954	1954	0
324	20230906	134700	320704535	1954	1954	1954	1954	0
325	20230906	134600	320704535	1954	1954	1954	1953	187
326	20230906	134500	320339219	1953	1952	1953	1952	423
327	20230906	134400	319513152	1951	1949	1951	1949	132
328	20230906	134300	319255742	1948	1948	1948	1948	20
329	20230906	134200	319216782	1948	1945	1948	1945	775
330	20230906	134100	317707085	1945	1945	1945	1945	0
331	20230906	134000	317707085	1945	1945	1945	1945	0
332	20230906	133900	317707085	1945	1946	1946	1945	1122
333	20230906	133800	315524729	1947	1947	1947	1947	187
334	20230906	133700	315160640	1945	1948	1948	1945	14
335	20230906	133600	315133379	1948	1948	1948	1948	0
336	20230906	133500	315133379	1948	1946	1948	1946	30
337	20230906	133400	315074969	1945	1945	1945	1945	0
338	20230906	133300	315074969	1945	1945	1945	1945	64
339	20230906	133200	314950489	1942	1942	1942	1942	0
340	20230906	133100	314950489	1942	1942	1942	1942	160
341	20230906	133000	314639769	1942	1943	1943	1942	1616
342	20230906	132900	311501397	1942	1942	1942	1942	0
343	20230906	132800	311501397	1942	1942	1942	1942	0
344	20230906	132700	311501397	1942	1942	1942	1942	0
345	20230906	132600	311501397	1942	1942	1942	1942	11
346	20230906	132500	311480035	1942	1942	1942	1942	0
347	20230906	132400	311480035	1942	1942	1942	1942	0
348	20230906	132300	311480035	1942	1942	1942	1942	0
349	20230906	132200	311480035	1942	1941	1942	1941	130
350	20230906	132100	311227675	1941	1941	1941	1941	0
351	20230906	132000	311227675	1941	1940	1941	1939	75
352	20230906	131900	311082241	1940	1940	1940	1940	0
353	20230906	131800	311082241	1940	1940	1940	1940	0
354	20230906	131700	311082241	1940	1940	1940	1940	8
355	20230906	131600	311066721	1940	1941	1941	1940	2
356	20230906	131500	311062840	1941	1941	1941	1941	3
357	20230906	131400	311057017	1942	1941	1942	1941	44
358	20230906	131300	310971570	1942	1942	1942	1942	0
359	20230906	131200	310971570	1942	1942	1942	1942	40
360	20230906	131100	310893890	1942	1942	1942	1942	0
361	20230906	131000	310893890	1942	1942	1942	1942	200
362	20230906	130900	310505490	1942	1942	1942	1942	5
363	20230906	130800	310495780	1942	1942	1942	1942	45
364	20230906	130700	310408390	1942	1942	1942	1942	0
365	20230906	130600	310408390	1942	1942	1942	1942	400
366	20230906	130500	309631590	1941	1941	1941	1941	0
367	20230906	130400	309631590	1941	1941	1941	1941	0
368	20230906	130300	309631590	1941	1942	1953	1940	203
369	20230906	130200	309237718	1942	1945	1945	1941	249
370	20230906	130100	308754041	1947	1947	1947	1947	0
371	20230906	130000	308754041	1947	1947	1947	1947	8
372	20230906	125900	308738465	1945	1951	1951	1945	70
373	20230906	125800	308602244	1947	1947	1947	1947	0
374	20230906	125700	308602244	1947	1947	1947	1947	0
375	20230906	125600	308602244	1947	1947	1947	1947	0
376	20230906	125500	308602244	1947	1947	1947	1947	0
377	20230906	125400	308602244	1947	1947	1947	1947	0
378	20230906	125300	308602244	1947	1955	1955	1947	2
379	20230906	125200	308598342	1947	1955	1955	1947	11
380	20230906	125100	308576917	1947	1947	1947	1947	0
381	20230906	125000	308576917	1947	1947	1947	1947	0
382	20230906	124900	308576917	1947	1947	1947	1947	1
383	20230906	124800	308574970	1947	1947	1947	1947	0
384	20230906	124700	308574970	1947	1947	1947	1947	1
385	20230906	124600	308573023	1957	1948	1957	1948	2772
386	20230906	124500	303172906	1950	1950	1950	1950	10
387	20230906	124400	303153406	1948	1948	1948	1948	0
388	20230906	124300	303153406	1948	1948	1948	1948	0
389	20230906	124200	303153406	1948	1948	1948	1948	1
390	20230906	124100	303151458	1947	1949	1959	1947	2170
391	20230906	124000	298901504	1957	1957	1957	1957	2
392	20230906	123900	298897590	1949	1949	1949	1949	0
393	20230906	123800	298897590	1949	1949	1949	1949	1
394	20230906	123700	298895641	1959	1958	1959	1958	2500
395	20230906	123600	293998148	1950	1950	1950	1950	2
396	20230906	123500	293994248	1948	1954	1963	1948	201
397	20230906	123400	293600631	1940	1940	1940	1940	0
398	20230906	123300	293600631	1940	1950	1950	1939	309
399	20230906	123200	292998814	1950	1949	1950	1949	85
400	20230906	123100	292833092	1949	1949	1949	1949	1
401	20230906	123000	292831143	1950	1950	1950	1950	92
402	20230906	122900	292651743	1950	1950	1950	1950	96
403	20230906	122800	292464543	1950	1955	1955	1950	286
404	20230906	122700	291905418	1955	1955	1956	1955	1443
405	20230906	122600	289084352	1955	1958	1958	1955	130
406	20230906	122500	288829904	1958	1961	1968	1958	130
407	20230906	122400	288574097	1956	1953	1960	1952	1402
408	20230906	122300	285829362	1957	1952	1957	1949	208
409	20230906	122200	285423852	1952	1955	1955	1951	854
410	20230906	122100	283756367	1956	1957	1957	1956	212
411	20230906	122000	283341583	1960	1957	1960	1957	1045
412	20230906	121900	281296308	1968	1964	1968	1954	808
413	20230906	121800	279707919	1953	1955	1955	1953	683
414	20230906	121700	278373714	1964	1964	1964	1964	10
415	20230906	121600	278354074	1953	1963	1965	1953	716
416	20230906	121500	276949682	1958	1950	1960	1948	6165
417	20230906	121400	264892057	1951	1947	1955	1947	3379
418	20230906	121300	258295722	1946	1946	1946	1932	1875
419	20230906	121200	254656868	1932	1935	1935	1932	1338
420	20230906	121100	252069615	1935	1939	1939	1935	424
421	20230906	121000	251248159	1939	1938	1951	1937	809
422	20230906	120900	249673764	1938	1935	1938	1935	1067
423	20230906	120800	247608430	1935	1936	1936	1935	619
424	20230906	120700	246410550	1936	1936	1936	1936	364
425	20230906	120600	245705846	1936	1938	1939	1936	16
426	20230906	120500	245674830	1939	1940	1940	1933	271
427	20230906	120400	245150070	1940	1951	1951	1936	568
428	20230906	120300	244048285	1954	1936	1954	1935	262
429	20230906	120200	243538876	1936	1936	1936	1936	695
430	20230906	120100	242193356	1936	1938	1938	1936	1332
431	20230906	120000	239612767	1936	1940	1940	1936	500
432	20230906	115900	238643649	1940	1954	1960	1939	899
433	20230906	115800	236882539	1943	1933	1943	1933	4177
434	20230906	115700	228780288	1933	1939	1940	1931	3227
435	20230906	115600	222544933	1939	1961	1961	1933	8608
436	20230906	115500	205762501	1963	1966	1966	1961	1865
437	20230906	115400	202103638	1965	1976	1976	1963	2090
438	20230906	115300	197997629	1966	1970	1978	1965	5212
439	20230906	115200	187746627	1970	1970	1995	1965	1971
440	20230906	115100	183857065	1998	1983	1998	1968	3189
441	20230906	115000	177563370	2005	1968	2005	1961	24617
442	20230906	114900	128606749	1968	1924	2000	1919	22760
443	20230906	114800	83949227	1924	1924	1924	1924	585
444	20230906	114700	82823687	1918	1913	1922	1913	3503
445	20230906	114600	76105097	1914	1909	1914	1909	1151
446	20230906	114500	73906155	1908	1908	1908	1908	1
447	20230906	114400	73904247	1908	1908	1908	1908	0
448	20230906	114300	73904247	1908	1908	1908	1908	5
449	20230906	114200	73894707	1909	1909	1909	1909	20
450	20230906	114100	73856527	1909	1909	1909	1909	0
451	20230906	114000	73856527	1909	1909	1909	1909	12
452	20230906	113900	73833619	1908	1908	1908	1908	12
453	20230906	113800	73810723	1908	1908	1908	1908	0
454	20230906	113700	73810723	1908	1908	1908	1908	7
455	20230906	113600	73797367	1910	1910	1910	1910	0
456	20230906	113500	73797367	1910	1910	1910	1910	0
457	20230906	113400	73797367	1910	1910	1910	1910	0
458	20230906	113300	73797367	1910	1910	1910	1910	0
459	20230906	113200	73797367	1910	1910	1910	1910	104
460	20230906	113100	73598727	1910	1910	1910	1910	16
461	20230906	113000	73568167	1910	1910	1910	1910	0
462	20230906	112900	73568167	1910	1907	1910	1905	514
463	20230906	112800	72588134	1911	1911	1911	1911	201
464	20230906	112700	72204023	1911	1907	1911	1907	16
465	20230906	112600	72173499	1910	1910	1910	1910	10
466	20230906	112500	72154399	1911	1907	1911	1907	6
467	20230906	112400	72142953	1904	1904	1904	1904	0
468	20230906	112300	72142953	1904	1904	1904	1904	0
469	20230906	112200	72142953	1904	1904	1906	1904	501
470	20230906	112100	71188891	1912	1906	1912	1905	2054
471	20230906	112000	67275708	1905	1905	1905	1905	0
472	20230906	111900	67275708	1905	1905	1905	1905	1
473	20230906	111800	67273803	1905	1900	1905	1900	10794
474	20230906	111700	46764853	1900	1900	1900	1900	3
475	20230906	111600	46759153	1894	1898	1900	1894	600
476	20230906	111500	45621194	1898	1898	1898	1898	0
477	20230906	111400	45621194	1898	1898	1898	1898	20
478	20230906	111300	45583234	1898	1898	1898	1898	26
479	20230906	111200	45533886	1898	1898	1898	1898	0
480	20230906	111100	45533886	1898	1898	1898	1898	0
481	20230906	111000	45533886	1898	1898	1898	1898	0
482	20230906	110900	45533886	1898	1898	1898	1898	101
483	20230906	110800	45342188	1898	1898	1898	1898	0
484	20230906	110700	45342188	1898	1898	1898	1898	400
485	20230906	110600	44582988	1898	1898	1898	1898	4
486	20230906	110500	44575396	1899	1899	1899	1899	269
487	20230906	110400	44064565	1893	1893	1893	1893	0
488	20230906	110300	44064565	1893	1893	1893	1893	0
489	20230906	110200	44064565	1893	1893	1893	1893	0
490	20230906	110100	44064565	1893	1893	1893	1893	0
491	20230906	110000	44064565	1893	1893	1893	1893	0
492	20230906	105900	44064565	1893	1893	1893	1893	1
493	20230906	105800	44062672	1892	1892	1892	1892	0
494	20230906	105700	44062672	1892	1892	1892	1892	100
495	20230906	105600	43873472	1892	1892	1892	1892	0
496	20230906	105500	43873472	1892	1892	1892	1892	1
497	20230906	105400	43871580	1899	1891	1899	1891	575
498	20230906	105300	42784247	1891	1891	1891	1891	425
499	20230906	105200	41980572	1891	1891	1891	1891	0
500	20230906	105100	41980572	1891	1891	1891	1891	0
501	20230906	105000	41980572	1891	1891	1891	1891	0
502	20230906	104900	41980572	1891	1891	1891	1891	0
503	20230906	104800	41980572	1891	1891	1891	1891	3
504	20230906	104700	41974899	1890	1890	1890	1890	0
505	20230906	104600	41974899	1890	1890	1890	1890	100
506	20230906	104500	41785899	1890	1890	1890	1890	0
507	20230906	104400	41785899	1890	1890	1890	1890	0
508	20230906	104300	41785899	1890	1890	1890	1890	0
509	20230906	104200	41785899	1890	1890	1890	1890	0
510	20230906	104100	41785899	1890	1890	1890	1890	0
511	20230906	104000	41785899	1890	1890	1890	1890	0
512	20230906	103900	41785899	1890	1890	1890	1890	0
513	20230906	103800	41785899	1890	1890	1890	1890	0
514	20230906	103700	41785899	1890	1890	1890	1890	0
515	20230906	103600	41785899	1890	1890	1890	1890	0
516	20230906	103500	41785899	1890	1890	1890	1890	1000
517	20230906	103400	39895899	1889	1898	1898	1889	2
518	20230906	103300	39892112	1889	1889	1889	1889	1
519	20230906	103200	39890223	1899	1886	1899	1886	2125
520	20230906	103100	35863478	1892	1885	1892	1885	101
521	20230906	103000	35672393	1886	1886	1886	1886	0
522	20230906	102900	35672393	1886	1886	1886	1886	1
523	20230906	102800	35670507	1895	1895	1895	1884	3
524	20230906	102700	35664833	1884	1883	1897	1883	389
525	20230906	102600	34932331	1883	1883	1883	1883	0
526	20230906	102500	34932331	1883	1883	1883	1883	1
527	20230906	102400	34930448	1898	1898	1898	1898	1
528	20230906	102300	34928550	1884	1884	1884	1884	1
529	20230906	102200	34926666	1898	1898	1898	1898	1
530	20230906	102100	34924768	1880	1880	1880	1880	0
531	20230906	102000	34924768	1880	1880	1880	1880	0
532	20230906	101900	34924768	1880	1892	1892	1880	500
533	20230906	101800	33983666	1892	1892	1892	1892	1
534	20230906	101700	33981774	1900	1900	1900	1900	3
535	20230906	101600	33976074	1892	1900	1900	1892	4
536	20230906	101500	33968482	1892	1892	1892	1892	0
537	20230906	101400	33968482	1892	1899	1900	1892	402
538	20230906	101300	33204756	1892	1893	1893	1892	2000
539	20230906	101200	29420745	1893	1893	1893	1893	0
540	20230906	101100	29420745	1893	1893	1893	1893	1
541	20230906	101000	29418852	1904	1904	1904	1904	3
542	20230906	100900	29413140	1892	1892	1892	1892	0
543	20230906	100800	29413140	1892	1892	1892	1892	0
544	20230906	100700	29413140	1892	1892	1892	1892	0
545	20230906	100600	29413140	1892	1892	1892	1892	0
546	20230906	100500	29413140	1892	1892	1892	1892	10
547	20230906	100400	29394220	1891	1891	1891	1891	0
548	20230906	100300	29394220	1891	1898	1912	1891	3075
549	20230906	100200	23534001	1897	1894	1897	1894	1664
550	20230906	100100	20378673	1890	1890	1890	1890	0
551	20230906	100000	20378673	1890	1890	1890	1890	0
552	20230906	095900	20378673	1890	1890	1890	1890	0
553	20230906	095800	20378673	1890	1890	1890	1890	1
554	20230906	095700	20376783	1894	1894	1894	1894	0
555	20230906	095600	20376783	1894	1894	1894	1894	1
556	20230906	095500	20374889	1890	1890	1890	1890	0
557	20230906	095400	20374889	1890	1890	1890	1890	40
558	20230906	095300	20299289	1890	1890	1890	1890	0
559	20230906	095200	20299289	1890	1890	1890	1890	1
560	20230906	095100	20297399	1890	1890	1890	1890	0
561	20230906	095000	20297399	1890	1890	1890	1890	3
562	20230906	094900	20291729	1883	1883	1883	1883	0
563	20230906	094800	20291729	1883	1883	1883	1883	0
564	20230906	094700	20291729	1883	1883	1883	1883	0
565	20230906	094600	20291729	1883	1890	1890	1883	4
566	20230906	094500	20284176	1883	1883	1883	1883	0
567	20230906	094400	20284176	1883	1883	1883	1883	0
568	20230906	094300	20284176	1883	1883	1883	1883	0
569	20230906	094200	20284176	1883	1883	1883	1883	1
570	20230906	094100	20282293	1890	1890	1890	1890	3
571	20230906	094000	20276623	1883	1883	1883	1883	0
572	20230906	093900	20276623	1883	1883	1883	1883	0
573	20230906	093800	20276623	1883	1883	1883	1883	1
574	20230906	093700	20274740	1894	1894	1894	1894	1
575	20230906	093600	20272846	1883	1893	1896	1883	15
576	20230906	093500	20244453	1896	1896	1896	1894	363
577	20230906	093400	19556208	1882	1896	1896	1882	4
578	20230906	093300	19548638	1881	1896	1896	1881	3
579	20230906	093200	19542965	1881	1881	1881	1881	0
580	20230906	093100	19542965	1881	1896	1896	1880	7
581	20230906	093000	19529740	1880	1880	1880	1880	1
582	20230906	092900	19527860	1879	1896	1896	1879	13
583	20230906	092800	19503259	1897	1897	1897	1897	3
584	20230906	092700	19497568	1879	1879	1879	1879	0
585	20230906	092600	19497568	1879	1898	1898	1879	4
586	20230906	092500	19489995	1876	1876	1876	1876	0
587	20230906	092400	19489995	1876	1879	1879	1876	1800
588	20230906	092300	16109053	1879	1879	1879	1879	0
589	20230906	092200	16109053	1879	1881	1881	1879	1500
590	20230906	092100	13288711	1881	1882	1882	1881	200
591	20230906	092000	12912391	1882	1882	1882	1882	0
592	20230906	091900	12912391	1882	1882	1882	1882	0
593	20230906	091800	12912391	1882	1882	1882	1882	0
594	20230906	091700	12912391	1882	1882	1882	1882	2
595	20230906	091600	12908627	1882	1885	1885	1882	253
596	20230906	091500	12432142	1883	1883	1883	1883	0
597	20230906	091400	12432142	1883	1883	1883	1883	4
598	20230906	091300	12424610	1879	1879	1879	1879	0
599	20230906	091200	12424610	1879	1880	1880	1879	2
600	20230906	091100	12420851	1880	1880	1880	1880	0
601	20230906	091000	12420851	1880	1880	1880	1880	0
602	20230906	090900	12420851	1880	1890	1897	1879	1528
603	20230906	090800	9528623	1885	1883	1885	1883	5
604	20230906	090700	9519202	1874	1874	1874	1874	0
605	20230906	090600	9519202	1874	1874	1874	1874	0
606	20230906	090500	9519202	1874	1879	1879	1874	4
607	20230906	090400	9511696	1874	1879	1879	1874	53
608	20230906	090300	9412364	1879	1879	1879	1879	900
609	20230906	090200	7721264	1879	1879	1879	1879	18
610	20230906	090100	7687442	1895	1895	1895	1895	3
611	20230906	090000	7681757	1919	1919	1919	1919	4003