KissMeData/106240/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	195400	540549628	1947	1947	1947	1947	2120
3	20230907	195300	540549628	1947	1947	1947	1947	0
4	20230907	195200	540549628	1947	1947	1947	1947	0
5	20230907	195100	540549628	1947	1947	1947	1947	0
6	20230907	195000	540549628	1947	1947	1947	1947	0
7	20230907	194900	540549628	1947	1947	1947	1947	0
8	20230907	194800	540549628	1947	1947	1947	1947	0
9	20230907	194700	540549628	1947	1947	1947	1947	0
10	20230907	194600	540549628	1947	1947	1947	1947	0
11	20230907	194500	540549628	1947	1947	1947	1947	0
12	20230907	194400	540549628	1947	1947	1947	1947	0
13	20230907	194300	540549628	1947	1947	1947	1947	0
14	20230907	194200	540549628	1947	1947	1947	1947	0
15	20230907	194100	540549628	1947	1947	1947	1947	0
16	20230907	194000	540549628	1947	1947	1947	1947	0
17	20230907	193900	540549628	1947	1947	1947	1947	0
18	20230907	193800	540549628	1947	1947	1947	1947	0
19	20230907	193700	540549628	1947	1947	1947	1947	0
20	20230907	193600	540549628	1947	1947	1947	1947	0
21	20230907	193500	540549628	1947	1947	1947	1947	0
22	20230907	193400	540549628	1947	1947	1947	1947	0
23	20230907	193300	540549628	1947	1947	1947	1947	0
24	20230907	193200	540549628	1947	1947	1947	1947	0
25	20230907	193100	540549628	1947	1947	1947	1947	0
26	20230907	193000	540549628	1947	1947	1947	1947	0
27	20230907	192900	540549628	1947	1947	1947	1947	0
28	20230907	192800	540549628	1947	1947	1947	1947	0
29	20230907	192700	540549628	1947	1947	1947	1947	0
30	20230907	192600	540549628	1947	1947	1947	1947	0
31	20230907	192500	540549628	1947	1947	1947	1947	0
32	20230907	192400	540549628	1947	1947	1947	1947	2120
33	20230907	192300	540549628	1947	1947	1947	1947	0
34	20230907	192200	540549628	1947	1947	1947	1947	0
35	20230907	192100	540549628	1947	1947	1947	1947	0
36	20230907	192000	540549628	1947	1947	1947	1947	0
37	20230907	191900	540549628	1947	1947	1947	1947	0
38	20230907	191800	540549628	1947	1947	1947	1947	0
39	20230907	191700	540549628	1947	1947	1947	1947	0
40	20230907	191600	540549628	1947	1947	1947	1947	0
41	20230907	191500	540549628	1947	1947	1947	1947	0
42	20230907	191400	540549628	1947	1947	1947	1947	0
43	20230907	191300	540549628	1947	1947	1947	1947	0
44	20230907	191200	540549628	1947	1947	1947	1947	0
45	20230907	191100	540549628	1947	1947	1947	1947	0
46	20230907	191000	540549628	1947	1947	1947	1947	0
47	20230907	190900	540549628	1947	1947	1947	1947	0
48	20230907	190800	540549628	1947	1947	1947	1947	0
49	20230907	190700	540549628	1947	1947	1947	1947	0
50	20230907	190600	540549628	1947	1947	1947	1947	0
51	20230907	190500	540549628	1947	1947	1947	1947	0
52	20230907	190400	540549628	1947	1947	1947	1947	0
53	20230907	190300	540549628	1947	1947	1947	1947	0
54	20230907	190200	540549628	1947	1947	1947	1947	0
55	20230907	190100	540549628	1947	1947	1947	1947	0
56	20230907	190000	540549628	1947	1947	1947	1947	0
57	20230907	185900	540549628	1947	1947	1947	1947	0
58	20230907	185800	540549628	1947	1947	1947	1947	0
59	20230907	185700	540549628	1947	1947	1947	1947	0
60	20230907	185600	540549628	1947	1947	1947	1947	0
61	20230907	185500	540549628	1947	1947	1947	1947	0
62	20230907	185400	540549628	1947	1947	1947	1947	2120
63	20230907	185300	540549628	1947	1947	1947	1947	0
64	20230907	185200	540549628	1947	1947	1947	1947	0
65	20230907	185100	540549628	1947	1947	1947	1947	0
66	20230907	185000	540549628	1947	1947	1947	1947	0
67	20230907	184900	540549628	1947	1947	1947	1947	0
68	20230907	184800	540549628	1947	1947	1947	1947	0
69	20230907	184700	540549628	1947	1947	1947	1947	0
70	20230907	184600	540549628	1947	1947	1947	1947	0
71	20230907	184500	540549628	1947	1947	1947	1947	0
72	20230907	184400	540549628	1947	1947	1947	1947	0
73	20230907	184300	540549628	1947	1947	1947	1947	0
74	20230907	184200	540549628	1947	1947	1947	1947	0
75	20230907	184100	540549628	1947	1947	1947	1947	0
76	20230907	184000	540549628	1947	1947	1947	1947	0
77	20230907	183900	540549628	1947	1947	1947	1947	0
78	20230907	183800	540549628	1947	1947	1947	1947	0
79	20230907	183700	540549628	1947	1947	1947	1947	0
80	20230907	183600	540549628	1947	1947	1947	1947	0
81	20230907	183500	540549628	1947	1947	1947	1947	0
82	20230907	183400	540549628	1947	1947	1947	1947	0
83	20230907	183300	540549628	1947	1947	1947	1947	0
84	20230907	183200	540549628	1947	1947	1947	1947	0
85	20230907	183100	540549628	1947	1947	1947	1947	0
86	20230907	183000	540549628	1947	1947	1947	1947	0
87	20230907	182900	540549628	1947	1947	1947	1947	0
88	20230907	182800	540549628	1947	1947	1947	1947	0
89	20230907	182700	540549628	1947	1947	1947	1947	0
90	20230907	182600	540549628	1947	1947	1947	1947	0
91	20230907	182500	540549628	1947	1947	1947	1947	0
92	20230907	182400	540549628	1947	1947	1947	1947	2120
93	20230907	182300	540549628	1947	1947	1947	1947	0
94	20230907	182200	540549628	1947	1947	1947	1947	0
95	20230907	182100	540549628	1947	1947	1947	1947	0
96	20230907	182000	540549628	1947	1947	1947	1947	0
97	20230907	181900	540549628	1947	1947	1947	1947	0
98	20230907	181800	540549628	1947	1947	1947	1947	0
99	20230907	181700	540549628	1947	1947	1947	1947	0
100	20230907	181600	540549628	1947	1947	1947	1947	0
101	20230907	181500	540549628	1947	1947	1947	1947	0
102	20230907	181400	540549628	1947	1947	1947	1947	0
103	20230907	181300	540549628	1947	1947	1947	1947	0
104	20230907	181200	540549628	1947	1947	1947	1947	0
105	20230907	181100	540549628	1947	1947	1947	1947	0
106	20230907	181000	540549628	1947	1947	1947	1947	0
107	20230907	180900	540549628	1947	1947	1947	1947	0
108	20230907	180800	540549628	1947	1947	1947	1947	0
109	20230907	180700	540549628	1947	1947	1947	1947	0
110	20230907	180600	540549628	1947	1947	1947	1947	0
111	20230907	180500	540549628	1947	1947	1947	1947	0
112	20230907	180400	540549628	1947	1947	1947	1947	0
113	20230907	180300	540549628	1947	1947	1947	1947	0
114	20230907	180200	540549628	1947	1947	1947	1947	0
115	20230907	180100	540549628	1947	1947	1947	1947	0
116	20230907	180000	540549628	1947	1947	1947	1947	0
117	20230907	175900	540549628	1947	1947	1947	1947	0
118	20230907	175800	540549628	1947	1947	1947	1947	0
119	20230907	175700	540549628	1947	1947	1947	1947	0
120	20230907	175600	540549628	1947	1947	1947	1947	0
121	20230907	175500	540549628	1947	1947	1947	1947	0
122	20230907	175400	540549628	1947	1947	1947	1947	2120
123	20230907	175300	540549628	1947	1947	1947	1947	0
124	20230907	175200	540549628	1947	1947	1947	1947	0
125	20230907	175100	540549628	1947	1947	1947	1947	0
126	20230907	175000	540549628	1947	1947	1947	1947	0
127	20230907	174900	540549628	1947	1947	1947	1947	0
128	20230907	174800	540549628	1947	1947	1947	1947	0
129	20230907	174700	540549628	1947	1947	1947	1947	0
130	20230907	174600	540549628	1947	1947	1947	1947	0
131	20230907	174500	540549628	1947	1947	1947	1947	0
132	20230907	174400	540549628	1947	1947	1947	1947	0
133	20230907	174300	540549628	1947	1947	1947	1947	0
134	20230907	174200	540549628	1947	1947	1947	1947	0
135	20230907	174100	540549628	1947	1947	1947	1947	0
136	20230907	174000	540549628	1947	1947	1947	1947	0
137	20230907	173900	540549628	1947	1947	1947	1947	0
138	20230907	173800	540549628	1947	1947	1947	1947	0
139	20230907	173700	540549628	1947	1947	1947	1947	0
140	20230907	173600	540549628	1947	1947	1947	1947	0
141	20230907	173500	540549628	1947	1947	1947	1947	0
142	20230907	173400	540549628	1947	1947	1947	1947	0
143	20230907	173300	540549628	1947	1947	1947	1947	0
144	20230907	173200	540549628	1947	1947	1947	1947	0
145	20230907	173100	540549628	1947	1947	1947	1947	0
146	20230907	173000	540549628	1947	1947	1947	1947	0
147	20230907	172900	540549628	1947	1947	1947	1947	0
148	20230907	172800	540549628	1947	1947	1947	1947	0
149	20230907	172700	540549628	1947	1947	1947	1947	0
150	20230907	172600	540549628	1947	1947	1947	1947	0
151	20230907	172500	540549628	1947	1947	1947	1947	0
152	20230907	172400	540549628	1947	1947	1947	1947	2120
153	20230907	172300	540549628	1947	1947	1947	1947	0
154	20230907	172200	540549628	1947	1947	1947	1947	0
155	20230907	172100	540549628	1947	1947	1947	1947	0
156	20230907	172000	540549628	1947	1947	1947	1947	0
157	20230907	171900	540549628	1947	1947	1947	1947	0
158	20230907	171800	540549628	1947	1947	1947	1947	0
159	20230907	171700	540549628	1947	1947	1947	1947	0
160	20230907	171600	540549628	1947	1947	1947	1947	0
161	20230907	171500	540549628	1947	1947	1947	1947	0
162	20230907	171400	540549628	1947	1947	1947	1947	0
163	20230907	171300	540549628	1947	1947	1947	1947	0
164	20230907	171200	540549628	1947	1947	1947	1947	0
165	20230907	171100	540549628	1947	1947	1947	1947	0
166	20230907	171000	540549628	1947	1947	1947	1947	0
167	20230907	170900	540549628	1947	1947	1947	1947	0
168	20230907	170800	540549628	1947	1947	1947	1947	0
169	20230907	170700	540549628	1947	1947	1947	1947	0
170	20230907	170600	540549628	1947	1947	1947	1947	0
171	20230907	170500	540549628	1947	1947	1947	1947	0
172	20230907	170400	540549628	1947	1947	1947	1947	0
173	20230907	170300	540549628	1947	1947	1947	1947	0
174	20230907	170200	540549628	1947	1947	1947	1947	0
175	20230907	170100	540549628	1947	1947	1947	1947	0
176	20230907	170000	540549628	1947	1947	1947	1947	0
177	20230907	165900	540549628	1947	1947	1947	1947	0
178	20230907	165800	540549628	1947	1947	1947	1947	0
179	20230907	165700	540549628	1947	1947	1947	1947	0
180	20230907	165600	540549628	1947	1947	1947	1947	0
181	20230907	165500	540549628	1947	1947	1947	1947	0
182	20230907	165400	540549628	1947	1947	1947	1947	2120
183	20230907	165300	540549628	1947	1947	1947	1947	0
184	20230907	165200	540549628	1947	1947	1947	1947	0
185	20230907	165100	540549628	1947	1947	1947	1947	0
186	20230907	165000	540549628	1947	1947	1947	1947	0
187	20230907	164900	540549628	1947	1947	1947	1947	0
188	20230907	164800	540549628	1947	1947	1947	1947	0
189	20230907	164700	540549628	1947	1947	1947	1947	0
190	20230907	164600	540549628	1947	1947	1947	1947	0
191	20230907	164500	540549628	1947	1947	1947	1947	0
192	20230907	164400	540549628	1947	1947	1947	1947	0
193	20230907	164300	540549628	1947	1947	1947	1947	0
194	20230907	164200	540549628	1947	1947	1947	1947	0
195	20230907	164100	540549628	1947	1947	1947	1947	0
196	20230907	164000	540549628	1947	1947	1947	1947	0
197	20230907	163900	540549628	1947	1947	1947	1947	0
198	20230907	163800	540549628	1947	1947	1947	1947	0
199	20230907	163700	540549628	1947	1947	1947	1947	0
200	20230907	163600	540549628	1947	1947	1947	1947	0
201	20230907	163500	540549628	1947	1947	1947	1947	0
202	20230907	163400	540549628	1947	1947	1947	1947	0
203	20230907	163300	540549628	1947	1947	1947	1947	0
204	20230907	163200	540549628	1947	1947	1947	1947	0
205	20230907	163100	540549628	1947	1947	1947	1947	0
206	20230907	163000	540549628	1947	1947	1947	1947	0
207	20230907	162900	540549628	1947	1947	1947	1947	0
208	20230907	162800	540549628	1947	1947	1947	1947	0
209	20230907	162700	540549628	1947	1947	1947	1947	0
210	20230907	162600	540549628	1947	1947	1947	1947	0
211	20230907	162500	540549628	1947	1947	1947	1947	0
212	20230907	162400	540549628	1947	1947	1947	1947	2120
213	20230907	162300	540549628	1947	1947	1947	1947	0
214	20230907	162200	540549628	1947	1947	1947	1947	0
215	20230907	162100	540549628	1947	1947	1947	1947	0
216	20230907	162000	540549628	1947	1947	1947	1947	0
217	20230907	161900	540549628	1947	1947	1947	1947	0
218	20230907	161800	540549628	1947	1947	1947	1947	0
219	20230907	161700	540549628	1947	1947	1947	1947	0
220	20230907	161600	540549628	1947	1947	1947	1947	0
221	20230907	161500	540549628	1947	1947	1947	1947	0
222	20230907	161400	540549628	1947	1947	1947	1947	0
223	20230907	161300	540549628	1947	1947	1947	1947	0
224	20230907	161200	540549628	1947	1947	1947	1947	0
225	20230907	161100	540549628	1947	1947	1947	1947	0
226	20230907	161000	540549628	1947	1947	1947	1947	0
227	20230907	160900	540549628	1947	1947	1947	1947	0
228	20230907	160800	540549628	1947	1947	1947	1947	0
229	20230907	160700	540549628	1947	1947	1947	1947	0
230	20230907	160600	540549628	1947	1947	1947	1947	0
231	20230907	160500	540549628	1947	1947	1947	1947	0
232	20230907	160400	540549628	1947	1947	1947	1947	0
233	20230907	160300	540549628	1947	1947	1947	1947	0
234	20230907	160200	540549628	1947	1947	1947	1947	0
235	20230907	160100	540549628	1947	1947	1947	1947	0
236	20230907	160000	540549628	1947	1947	1947	1947	0
237	20230907	155900	540549628	1947	1947	1947	1947	0
238	20230907	155800	540549628	1947	1947	1947	1947	0
239	20230907	155700	540549628	1947	1947	1947	1947	0
240	20230907	155600	540549628	1947	1947	1947	1947	0
241	20230907	155500	540549628	1947	1947	1947	1947	0
242	20230907	155400	540549628	1947	1947	1947	1947	2120
243	20230907	155300	540549628	1947	1947	1947	1947	0
244	20230907	155200	540549628	1947	1947	1947	1947	0
245	20230907	155100	540549628	1947	1947	1947	1947	0
246	20230907	155000	540549628	1947	1947	1947	1947	0
247	20230907	154900	540549628	1947	1947	1947	1947	0
248	20230907	154800	540549628	1947	1947	1947	1947	0
249	20230907	154700	540549628	1947	1947	1947	1947	0
250	20230907	154600	540549628	1947	1947	1947	1947	0
251	20230907	154500	540549628	1947	1947	1947	1947	0
252	20230907	154400	540549628	1947	1947	1947	1947	0
253	20230907	154300	540549628	1947	1947	1947	1947	0
254	20230907	154200	540549628	1947	1947	1947	1947	0
255	20230907	154100	540549628	1947	1947	1947	1947	0
256	20230907	154000	540549628	1947	1947	1947	1947	0
257	20230907	153900	540549628	1947	1947	1947	1947	0
258	20230907	153800	540549628	1947	1947	1947	1947	0
259	20230907	153700	540549628	1947	1947	1947	1947	0
260	20230907	153600	540549628	1947	1947	1947	1947	0
261	20230907	153500	540549628	1947	1947	1947	1947	0
262	20230907	153400	540549628	1947	1947	1947	1947	0
263	20230907	153300	540549628	1947	1947	1947	1947	0
264	20230907	153200	540549628	1947	1947	1947	1947	0
265	20230907	153100	540549628	1947	1947	1947	1947	0
266	20230907	153000	540549628	1947	1947	1947	1947	2120
267	20230907	152900	536421988	1950	1950	1950	1950	0
268	20230907	152800	536421988	1950	1950	1950	1950	0
269	20230907	152700	536421988	1950	1950	1950	1950	0
270	20230907	152600	536421988	1950	1950	1950	1950	0
271	20230907	152500	536421988	1950	1950	1950	1950	0
272	20230907	152400	536421988	1950	1950	1950	1950	0
273	20230907	152300	536421988	1950	1950	1950	1950	0
274	20230907	152200	536421988	1950	1950	1950	1950	0
275	20230907	152100	536421988	1950	1950	1950	1950	0
276	20230907	152000	536421988	1950	1950	1950	1950	0
277	20230907	151900	536421988	1950	1950	1950	1947	737
278	20230907	151800	534984867	1947	1946	1947	1946	1347
279	20230907	151700	532363308	1947	1947	1947	1946	367
280	20230907	151600	531649112	1947	1947	1947	1947	9
281	20230907	151500	531631589	1947	1946	1947	1946	13
282	20230907	151400	531606281	1947	1947	1947	1946	237
283	20230907	151300	531144904	1947	1946	1950	1946	71
284	20230907	151200	531006733	1947	1947	1947	1947	10
285	20230907	151100	530987263	1946	1946	1946	1946	0
286	20230907	151000	530987263	1946	1950	1950	1946	1123
287	20230907	150900	528801649	1950	1946	1950	1946	49
288	20230907	150800	528706111	1945	1950	1950	1945	53
289	20230907	150700	528602776	1947	1943	1947	1943	4698
290	20230907	150600	519455778	1947	1943	1947	1943	408
291	20230907	150500	518661432	1946	1946	1946	1946	112
292	20230907	150400	518443480	1943	1944	1944	1943	41
293	20230907	150300	518363779	1944	1944	1944	1944	22
294	20230907	150200	518321011	1944	1944	1944	1944	1001
295	20230907	150100	516375067	1943	1944	1944	1943	67
296	20230907	150000	516244850	1944	1946	1946	1943	34
297	20230907	145900	516178755	1942	1943	1943	1942	103
298	20230907	145800	515978629	1943	1952	1952	1943	12326
299	20230907	145700	491953273	1951	1951	1951	1951	3
300	20230907	145600	491947420	1951	1951	1951	1951	0
301	20230907	145500	491947420	1951	1952	1952	1951	5
302	20230907	145400	491937663	1952	1952	1952	1952	6
303	20230907	145300	491925951	1952	1952	1952	1952	28
304	20230907	145200	491871295	1952	1950	1952	1950	738
305	20230907	145100	490431458	1950	1950	1950	1950	0
306	20230907	145000	490431458	1950	1952	1952	1950	2505
307	20230907	144900	485546264	1952	1953	1953	1952	30
308	20230907	144800	485487696	1953	1953	1953	1953	60
309	20230907	144700	485370516	1951	1951	1951	1951	3
310	20230907	144600	485364663	1951	1952	1952	1951	11
311	20230907	144500	485343201	1950	1952	1955	1950	2339
312	20230907	144400	480780839	1953	1956	1956	1953	12007
313	20230907	144300	457306858	1957	1958	1958	1956	2343
314	20230907	144200	452723606	1958	1958	1958	1958	3
315	20230907	144100	452717732	1957	1962	1962	1957	2623
316	20230907	144000	447576584	1962	1962	1962	1962	4
317	20230907	143900	447568736	1961	1961	1961	1961	3
318	20230907	143800	447562853	1961	1961	1961	1961	3
319	20230907	143700	447556970	1961	1961	1961	1961	3
320	20230907	143600	447551087	1962	1962	1962	1962	355
321	20230907	143500	446854577	1962	1962	1962	1962	2
322	20230907	143400	446850653	1962	1962	1962	1962	0
323	20230907	143300	446850653	1962	1962	1962	1962	3
324	20230907	143200	446844767	1962	1962	1962	1962	3
325	20230907	143100	446838881	1971	1962	1971	1962	4
326	20230907	143000	446831024	1962	1962	1962	1962	0
327	20230907	142900	446831024	1962	1962	1962	1962	3
328	20230907	142800	446825138	1962	1962	1962	1962	2
329	20230907	142700	446821214	1963	1963	1963	1963	3
330	20230907	142600	446815325	1963	1963	1963	1963	3
331	20230907	142500	446809436	1971	1971	1971	1971	1
332	20230907	142400	446807465	1963	1963	1963	1963	3
333	20230907	142300	446801576	1963	1963	1963	1963	3
334	20230907	142200	446795687	1963	1963	1963	1963	2
335	20230907	142100	446791761	1963	1963	1963	1963	3
336	20230907	142000	446785872	1963	1963	1963	1963	0
337	20230907	141900	446785872	1963	1963	1963	1963	3
338	20230907	141800	446779983	1971	1971	1971	1971	1
339	20230907	141700	446778012	1961	1961	1961	1961	3
340	20230907	141600	446772129	1961	1960	1961	1960	107
341	20230907	141500	446562305	1960	1961	1961	1960	3
342	20230907	141400	446556424	1972	1972	1972	1972	3
343	20230907	141300	446550508	1972	1972	1972	1972	1
344	20230907	141200	446548536	1960	1960	1960	1960	3
345	20230907	141100	446542656	1960	1967	1967	1960	4200
346	20230907	141000	438302759	1967	1968	1968	1967	3
347	20230907	140900	438296857	1967	1967	1967	1967	0
348	20230907	140800	438296857	1967	1967	1967	1967	0
349	20230907	140700	438296857	1967	1967	1967	1967	0
350	20230907	140600	438296857	1967	1967	1967	1967	0
351	20230907	140500	438296857	1967	1969	1971	1967	7
352	20230907	140400	438283075	1967	1967	1967	1967	3
353	20230907	140300	438277174	1967	1967	1967	1967	3
354	20230907	140200	438271273	1967	1967	1967	1967	2
355	20230907	140100	438267339	1971	1967	1971	1967	4
356	20230907	140000	438259467	1968	1967	1968	1967	4
357	20230907	135900	438251598	1967	1967	1967	1967	258
358	20230907	135800	437744112	1966	1966	1966	1966	3
359	20230907	135700	437738214	1966	1966	1966	1966	4
360	20230907	135600	437730350	1967	1967	1967	1967	0
361	20230907	135500	437730350	1967	1962	1967	1962	5
362	20230907	135400	437720527	1962	1962	1962	1962	0
363	20230907	135300	437720527	1962	1962	1962	1962	3
364	20230907	135200	437714641	1962	1962	1962	1962	3
365	20230907	135100	437708755	1966	1965	1966	1965	551
366	20230907	135000	436625989	1965	1965	1965	1965	600
367	20230907	134900	435446989	1965	1960	1965	1960	603
368	20230907	134800	434262104	1960	1960	1960	1960	683
369	20230907	134700	432923424	1966	1966	1966	1966	10
370	20230907	134600	432903764	1967	1961	1967	1961	40
371	20230907	134500	432825159	1961	1962	1962	1960	20765
372	20230907	134400	392117465	1962	1961	1962	1961	4
373	20230907	134300	392109620	1962	1962	1962	1962	1
374	20230907	134200	392107658	1961	1961	1961	1961	5
375	20230907	134100	392097853	1961	1961	1961	1961	3
376	20230907	134000	392091970	1960	1960	1960	1960	3
377	20230907	133900	392086090	1960	1960	1960	1960	6
378	20230907	133800	392074330	1961	1961	1961	1961	30
379	20230907	133700	392015500	1961	1962	1962	1960	14033
380	20230907	133600	364494818	1962	1962	1962	1962	3
381	20230907	133500	364488932	1963	1963	1963	1963	1
382	20230907	133400	364486969	1962	1962	1962	1962	3
383	20230907	133300	364481083	1964	1962	1964	1962	3243
384	20230907	133200	358118313	1962	1962	1962	1962	3
385	20230907	133100	358112427	1963	1962	1963	1962	4
386	20230907	133000	358104578	1962	1962	1962	1962	3
387	20230907	132900	358098692	1966	1963	1966	1962	3601
388	20230907	132800	351029960	1963	1963	1963	1963	4
389	20230907	132700	351022108	1963	1963	1963	1963	45
390	20230907	132600	350933773	1963	1963	1963	1963	3
391	20230907	132500	350927884	1967	1963	1967	1963	13
392	20230907	132400	350902325	1964	1963	1964	1963	4
393	20230907	132300	350894472	1963	1963	1963	1963	2
394	20230907	132200	350890546	1963	1964	1964	1963	4
395	20230907	132100	350882693	1963	1963	1963	1963	3
396	20230907	132000	350876804	1963	1963	1963	1963	0
397	20230907	131900	350876804	1963	1963	1963	1963	3
398	20230907	131800	350870915	1964	1963	1964	1963	6
399	20230907	131700	350859134	1964	1963	1964	1963	8
400	20230907	131600	350843425	1963	1963	1963	1963	2
401	20230907	131500	350839499	1963	1963	1963	1963	3
402	20230907	131400	350833610	1963	1963	1963	1963	0
403	20230907	131300	350833610	1963	1967	1967	1963	14
404	20230907	131200	350806084	1967	1963	1967	1963	5
405	20230907	131100	350796265	1963	1963	1963	1963	0
406	20230907	131000	350796265	1963	1963	1963	1963	2
407	20230907	130900	350792339	1963	1963	1963	1963	4
408	20230907	130800	350784487	1963	1963	1963	1963	3
409	20230907	130700	350778598	1963	1963	1963	1963	3
410	20230907	130600	350772709	1963	1963	1963	1963	816
411	20230907	130500	349170901	1964	1963	1964	1963	4
412	20230907	130400	349163048	1964	1963	1967	1963	6
413	20230907	130300	349151265	1964	1963	1964	1963	8
414	20230907	130200	349135555	1963	1963	1963	1963	3
415	20230907	130100	349129666	1964	1964	1964	1964	400
416	20230907	130000	348344066	1963	1963	1963	1963	4
417	20230907	125900	348336214	1965	1963	1965	1963	199
418	20230907	125800	347945185	1963	1963	1963	1963	3
419	20230907	125700	347939296	1963	1963	1963	1963	364
420	20230907	125600	347224764	1963	1962	1963	1962	914
421	20230907	125500	345431489	1962	1963	1963	1962	4
422	20230907	125400	345423640	1963	1964	1965	1963	3000
423	20230907	125300	339532883	1964	1967	1967	1964	4
424	20230907	125200	339525024	1964	1964	1965	1964	3
425	20230907	125100	339519131	1964	1965	1965	1964	5
426	20230907	125000	339509309	1964	1964	1964	1964	2
427	20230907	124900	339505381	1965	1965	1965	1965	101
428	20230907	124800	339306916	1965	1965	1965	1965	1
429	20230907	124700	339304951	1964	1965	1965	1964	4
430	20230907	124600	339297094	1965	1964	1965	1964	4
431	20230907	124500	339289237	1965	1965	1965	1965	210
432	20230907	124400	338876587	1966	1967	1967	1966	316
433	20230907	124300	338255330	1966	1966	1966	1966	1
434	20230907	124200	338253364	1966	1966	1966	1966	0
435	20230907	124100	338253364	1966	1967	1968	1966	203
436	20230907	124000	337853885	1966	1966	1966	1966	43
437	20230907	123900	337769347	1967	1966	1967	1966	103
438	20230907	123800	337566749	1966	1965	1966	1965	43
439	20230907	123700	337482214	1965	1965	1965	1965	2
440	20230907	123600	337478284	1966	1965	1966	1965	505
441	20230907	123500	336485957	1965	1965	1965	1965	3
442	20230907	123400	336480062	1965	1965	1965	1965	4
443	20230907	123300	336472202	1966	1966	1966	1966	50
444	20230907	123200	336373902	1966	1966	1966	1965	1476
445	20230907	123100	333472089	1966	1966	1966	1966	3
446	20230907	123000	333466191	1966	1966	1966	1966	2
447	20230907	122900	333462259	1966	1966	1966	1966	3
448	20230907	122800	333456361	1966	1966	1966	1966	792
449	20230907	122700	331899289	1966	1967	1967	1966	214
450	20230907	122600	331478354	1968	1968	1968	1967	205
451	20230907	122500	331074917	1968	1967	1968	1967	8
452	20230907	122400	331059178	1967	1967	1967	1967	2
453	20230907	122300	331055244	1968	1967	1968	1967	42
454	20230907	122200	330972629	1968	1967	1968	1967	78
455	20230907	122100	330819128	1966	1966	1966	1966	3
456	20230907	122000	330813230	1966	1966	1966	1966	3
457	20230907	121900	330807332	1966	1966	1966	1966	0
458	20230907	121800	330807332	1966	1965	1966	1964	4
459	20230907	121700	330799472	1964	1964	1964	1964	2
460	20230907	121600	330795544	1964	1964	1964	1964	3
461	20230907	121500	330789652	1964	1964	1964	1964	4
462	20230907	121400	330781796	1964	1964	1965	1964	23
463	20230907	121300	330736623	1964	1964	1964	1964	21
464	20230907	121200	330695379	1968	1964	1968	1964	504
465	20230907	121100	329703523	1965	1965	1965	1965	2
466	20230907	121000	329699593	1964	1965	1965	1964	30
467	20230907	120900	329640672	1968	1968	1968	1963	37
468	20230907	120800	329567995	1964	1964	1964	1964	718
469	20230907	120700	328157843	1964	1965	1965	1964	201
470	20230907	120600	327762881	1965	1965	1965	1965	3
471	20230907	120500	327756986	1964	1965	1965	1964	3
472	20230907	120400	327751093	1968	1969	1969	1968	2
473	20230907	120300	327747156	1969	1969	1969	1969	2
474	20230907	120200	327743218	1969	1967	1969	1964	1004
475	20230907	120100	325768357	1969	1965	1969	1964	14
476	20230907	120000	325740846	1965	1964	1965	1964	4
477	20230907	115900	325732989	1965	1965	1965	1965	198
478	20230907	115800	325343919	1966	1965	1966	1965	102
479	20230907	115700	325143389	1966	1963	1966	1963	105
480	20230907	115600	324937069	1963	1964	1964	1963	3
481	20230907	115500	324931178	1963	1963	1963	1963	3
482	20230907	115400	324925289	1963	1963	1963	1963	3
483	20230907	115300	324919400	1963	1963	1963	1963	3
484	20230907	115200	324913511	1963	1963	1963	1963	3
485	20230907	115100	324907622	1963	1963	1963	1963	2
486	20230907	115000	324903696	1962	1962	1962	1962	3
487	20230907	114900	324897810	1962	1965	1965	1962	5003
488	20230907	114800	315080209	1965	1965	1965	1965	3
489	20230907	114700	315074314	1965	1965	1965	1965	3
490	20230907	114600	315068419	1965	1965	1965	1965	3
491	20230907	114500	315062524	1965	1965	1965	1965	3
492	20230907	114400	315056629	1966	1969	1969	1966	45
493	20230907	114300	314968063	1967	1967	1967	1967	8
494	20230907	114200	314952327	1967	1967	1967	1967	3
495	20230907	114100	314946426	1967	1967	1967	1967	3
496	20230907	114000	314940525	1967	1966	1967	1966	49
497	20230907	113900	314844145	1966	1966	1966	1966	3
498	20230907	113800	314838247	1966	1966	1966	1966	70
499	20230907	113700	314700627	1966	1966	1966	1966	3
500	20230907	113600	314694729	1966	1966	1966	1966	3
501	20230907	113500	314688831	1966	1962	1966	1962	160
502	20230907	113400	314374283	1966	1962	1966	1962	503
503	20230907	113300	313385397	1964	1962	1964	1962	257
504	20230907	113200	312880655	1961	1961	1961	1961	3
505	20230907	113100	312874772	1961	1961	1961	1961	72
506	20230907	113000	312733580	1962	1962	1962	1962	26
507	20230907	112900	312682568	1961	1961	1961	1961	3
508	20230907	112800	312676685	1961	1961	1961	1961	3
509	20230907	112700	312670802	1960	1960	1960	1960	3
510	20230907	112600	312664922	1960	1960	1960	1960	3
511	20230907	112500	312659042	1960	1960	1960	1960	221
512	20230907	112400	312225882	1960	1960	1960	1960	681
513	20230907	112300	310891122	1960	1963	1964	1960	5033
514	20230907	112200	301020123	1963	1961	1963	1961	865
515	20230907	112100	299323641	1962	1961	1962	1961	103
516	20230907	112000	299121558	1961	1961	1961	1961	5
517	20230907	111900	299111753	1961	1961	1961	1961	3
518	20230907	111800	299105870	1961	1963	1963	1960	5283
519	20230907	111700	288745176	1962	1962	1962	1962	3
520	20230907	111600	288739290	1963	1963	1963	1963	370
521	20230907	111500	288012980	1962	1962	1962	1962	3
522	20230907	111400	288007094	1962	1962	1962	1962	3
523	20230907	111300	288001208	1962	1970	1970	1962	12641
524	20230907	111200	263162544	1969	1969	1969	1969	2
525	20230907	111100	263158606	1969	1969	1969	1969	3
526	20230907	111000	263152699	1969	1969	1969	1969	3
527	20230907	110900	263146792	1970	1969	1970	1969	203
528	20230907	110800	262746885	1969	1970	1970	1969	28
529	20230907	110700	262691728	1969	1969	1969	1969	845
530	20230907	110600	261027923	1968	1968	1968	1968	3
531	20230907	110500	261022019	1971	1970	1971	1969	1950
532	20230907	110400	257180164	1970	1973	1973	1970	6231
533	20230907	110300	244896488	1973	1973	1973	1973	3
534	20230907	110200	244890569	1973	1973	1973	1973	3
535	20230907	110100	244884650	1973	1973	1973	1973	3
536	20230907	110000	244878731	1973	1973	1973	1973	3
537	20230907	105900	244872812	1973	1973	1973	1973	2
538	20230907	105800	244868866	1973	1973	1973	1973	3
539	20230907	105700	244862947	1974	1974	1974	1974	2217
540	20230907	105600	240486589	1974	1974	1974	1974	3
541	20230907	105500	240480667	1974	1974	1974	1974	4
542	20230907	105400	240472771	1975	1974	1975	1974	1123
543	20230907	105300	238255900	1974	1975	1975	1974	552
544	20230907	105200	237165783	1975	1978	1978	1975	5170
545	20230907	105100	226945340	1978	1978	1978	1978	3
546	20230907	105000	226939406	1978	1978	1978	1978	3
547	20230907	104900	226933472	1978	1978	1978	1978	676
548	20230907	104800	225596344	1978	1978	1978	1978	14
549	20230907	104700	225568652	1978	1978	1978	1978	3
550	20230907	104600	225562718	1977	1977	1977	1977	2
551	20230907	104500	225558764	1977	1977	1977	1977	1710
552	20230907	104400	222178094	1977	1977	1977	1976	989
553	20230907	104300	220223515	1978	1979	1979	1978	1337
554	20230907	104200	217577967	1980	1980	1980	1980	18124
555	20230907	104100	181692447	1980	1984	1984	1980	5495
556	20230907	104000	170806668	1984	1983	1984	1981	9197
557	20230907	103900	152578636	1984	1984	1984	1984	335
558	20230907	103800	151913996	1984	1984	1984	1984	0
559	20230907	103700	151913996	1984	1984	1984	1984	0
560	20230907	103600	151913996	1984	1984	1984	1984	0
561	20230907	103500	151913996	1984	1984	1984	1984	2
562	20230907	103400	151910028	1984	1984	1984	1984	0
563	20230907	103300	151910028	1984	1984	1984	1984	0
564	20230907	103200	151910028	1984	1984	1984	1984	1548
565	20230907	103100	148838796	1984	1984	1984	1984	2050
566	20230907	103000	144771596	1983	1983	1983	1983	0
567	20230907	102900	144771596	1983	1983	1983	1983	3000
568	20230907	102800	138822596	1984	1984	1984	1984	506
569	20230907	102700	137818692	1983	1983	1983	1983	0
570	20230907	102600	137818692	1983	1985	1985	1983	4911
571	20230907	102500	128079554	1985	1986	1986	1985	89
572	20230907	102400	127902888	1985	1985	1985	1985	0
573	20230907	102300	127902888	1985	1985	1985	1985	0
574	20230907	102200	127902888	1985	1985	1985	1985	50
575	20230907	102100	127803638	1985	1986	1986	1985	7000
576	20230907	102000	113905810	1987	1988	1988	1987	138
577	20230907	101900	113631603	1991	1991	1991	1991	1
578	20230907	101800	113629612	1987	1987	1987	1987	3
579	20230907	101700	113623651	1987	1987	1987	1987	5
580	20230907	101600	113613716	1986	1986	1986	1986	1673
581	20230907	101500	110291138	1987	1986	1987	1986	92
582	20230907	101400	110108409	1986	1987	1987	1986	66
583	20230907	101300	109977329	1987	1987	1987	1987	0
584	20230907	101200	109977329	1987	1987	1987	1987	5
585	20230907	101100	109967394	1987	1987	1987	1987	50
586	20230907	101000	109868044	1987	1987	1987	1987	1612
587	20230907	100900	106665000	1987	1987	1987	1987	0
588	20230907	100800	106665000	1987	1987	1987	1987	1
589	20230907	100700	106663013	1987	1987	1987	1987	0
590	20230907	100600	106663013	1987	1987	1987	1987	191
591	20230907	100500	106283496	1987	1987	1987	1987	89
592	20230907	100400	106106653	1987	1987	1987	1987	481
593	20230907	100300	105150906	1987	1987	1987	1987	410
594	20230907	100200	104336236	1987	1987	1987	1987	89
595	20230907	100100	104159393	1987	1988	1988	1987	637
596	20230907	100000	102893673	1987	1987	1987	1987	1003
597	20230907	095900	100900712	1987	1987	1987	1986	1364
598	20230907	095800	98191510	1987	1988	1988	1987	424
599	20230907	095700	97349021	1987	1986	1987	1986	696
600	20230907	095600	95966211	1987	1987	1987	1986	325
601	20230907	095500	95320512	1987	1989	1989	1987	10361
602	20230907	095400	74723081	1990	1991	1991	1990	2294
603	20230907	095300	70158016	1991	1991	1991	1990	1637
604	20230907	095200	66900249	1991	1991	1991	1991	2
605	20230907	095100	66896267	1991	1991	1991	1991	2
606	20230907	095000	66892285	1991	1991	1991	1991	5
607	20230907	094900	66882330	1991	1991	1992	1991	2171
608	20230907	094800	62559471	1992	1992	1992	1992	1
609	20230907	094700	62557479	1991	1991	1991	1991	500
610	20230907	094600	61561979	1991	1991	1991	1991	0
611	20230907	094500	61561979	1991	1991	1991	1991	0
612	20230907	094400	61561979	1991	1991	1991	1991	0
613	20230907	094300	61561979	1991	1991	1991	1991	86
614	20230907	094200	61390753	1991	1992	1992	1991	686
615	20230907	094100	60024741	1992	1992	1992	1992	14
616	20230907	094000	59996853	1992	1992	1992	1992	1
617	20230907	093900	59994861	1992	1992	1992	1992	603
618	20230907	093800	58793685	1992	1992	1992	1992	0
619	20230907	093700	58793685	1992	1992	1992	1992	0
620	20230907	093600	58793685	1992	1992	1992	1992	501
621	20230907	093500	57795693	1992	1993	1993	1992	2610
622	20230907	093400	52596572	1998	1998	1998	1998	14
623	20230907	093300	52568600	1999	1999	1999	1999	0
624	20230907	093200	52568600	1999	1999	1999	1999	10
625	20230907	093100	52548610	1999	1993	1999	1993	7
626	20230907	093000	52534629	1992	1994	1999	1992	2064
627	20230907	092900	48419295	1995	1995	1995	1995	0
628	20230907	092800	48419295	1995	1995	1995	1995	1
629	20230907	092700	48417300	1995	2000	2000	1994	795
630	20230907	092600	46831855	2000	2000	2000	2000	0
631	20230907	092500	46831855	2000	1995	2000	1995	2425
632	20230907	092400	41992116	1995	1995	1995	1995	70
633	20230907	092300	41852466	2000	2000	2000	2000	20
634	20230907	092200	41812466	1995	1995	1995	1995	14
635	20230907	092100	41784536	1992	1992	1992	1992	0
636	20230907	092000	41784536	1992	1992	1992	1992	0
637	20230907	091900	41784536	1992	1992	1992	1992	0
638	20230907	091800	41784536	1992	1992	1992	1992	0
639	20230907	091700	41784536	1992	1992	1992	1992	0
640	20230907	091600	41784536	1992	1992	1992	1992	0
641	20230907	091500	41784536	1992	1992	1992	1992	670
642	20230907	091400	40449896	1991	1991	1992	1991	666
643	20230907	091300	39123340	1992	1999	2000	1992	511
644	20230907	091200	38101429	2000	2000	2000	2000	40
645	20230907	091100	38021429	2000	2000	2000	2000	14
646	20230907	091000	37993429	2000	2000	2000	2000	634
647	20230907	090900	36725429	2000	2000	2000	2000	0
648	20230907	090800	36725429	2000	2000	2000	2000	26
649	20230907	090700	36673429	2000	2000	2000	2000	2
650	20230907	090600	36669429	2000	2000	2000	2000	75
651	20230907	090500	36519429	2000	2000	2000	2000	227
652	20230907	090400	36065429	2000	2000	2000	2000	142
653	20230907	090300	35781429	1985	1982	1985	1981	634
654	20230907	090200	34525342	1980	1980	1980	1980	65
655	20230907	090100	34396642	1979	1990	1990	1979	2815
656	20230907	090000	28814826	2000	2005	2005	1990	14180