KissMeData/044780/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	191600	105940841	1944	1944	1944	1944	998
3	20230905	191500	105940841	1944	1944	1944	1944	0
4	20230905	191400	105940841	1944	1944	1944	1944	0
5	20230905	191300	105940841	1944	1944	1944	1944	0
6	20230905	191200	105940841	1944	1944	1944	1944	0
7	20230905	191100	105940841	1944	1944	1944	1944	0
8	20230905	191000	105940841	1944	1944	1944	1944	0
9	20230905	190900	105940841	1944	1944	1944	1944	0
10	20230905	190800	105940841	1944	1944	1944	1944	0
11	20230905	190700	105940841	1944	1944	1944	1944	0
12	20230905	190600	105940841	1944	1944	1944	1944	0
13	20230905	190500	105940841	1944	1944	1944	1944	0
14	20230905	190400	105940841	1944	1944	1944	1944	0
15	20230905	190300	105940841	1944	1944	1944	1944	0
16	20230905	190200	105940841	1944	1944	1944	1944	0
17	20230905	190100	105940841	1944	1944	1944	1944	0
18	20230905	190000	105940841	1944	1944	1944	1944	0
19	20230905	185900	105940841	1944	1944	1944	1944	0
20	20230905	185800	105940841	1944	1944	1944	1944	0
21	20230905	185700	105940841	1944	1944	1944	1944	0
22	20230905	185600	105940841	1944	1944	1944	1944	0
23	20230905	185500	105940841	1944	1944	1944	1944	0
24	20230905	185400	105940841	1944	1944	1944	1944	0
25	20230905	185300	105940841	1944	1944	1944	1944	0
26	20230905	185200	105940841	1944	1944	1944	1944	0
27	20230905	185100	105940841	1944	1944	1944	1944	0
28	20230905	185000	105940841	1944	1944	1944	1944	0
29	20230905	184900	105940841	1944	1944	1944	1944	0
30	20230905	184800	105940841	1944	1944	1944	1944	0
31	20230905	184700	105940841	1944	1944	1944	1944	0
32	20230905	184600	105940841	1944	1944	1944	1944	998
33	20230905	184500	105940841	1944	1944	1944	1944	0
34	20230905	184400	105940841	1944	1944	1944	1944	0
35	20230905	184300	105940841	1944	1944	1944	1944	0
36	20230905	184200	105940841	1944	1944	1944	1944	0
37	20230905	184100	105940841	1944	1944	1944	1944	0
38	20230905	184000	105940841	1944	1944	1944	1944	0
39	20230905	183900	105940841	1944	1944	1944	1944	0
40	20230905	183800	105940841	1944	1944	1944	1944	0
41	20230905	183700	105940841	1944	1944	1944	1944	0
42	20230905	183600	105940841	1944	1944	1944	1944	0
43	20230905	183500	105940841	1944	1944	1944	1944	0
44	20230905	183400	105940841	1944	1944	1944	1944	0
45	20230905	183300	105940841	1944	1944	1944	1944	0
46	20230905	183200	105940841	1944	1944	1944	1944	0
47	20230905	183100	105940841	1944	1944	1944	1944	0
48	20230905	183000	105940841	1944	1944	1944	1944	0
49	20230905	182900	105940841	1944	1944	1944	1944	0
50	20230905	182800	105940841	1944	1944	1944	1944	0
51	20230905	182700	105940841	1944	1944	1944	1944	0
52	20230905	182600	105940841	1944	1944	1944	1944	0
53	20230905	182500	105940841	1944	1944	1944	1944	0
54	20230905	182400	105940841	1944	1944	1944	1944	0
55	20230905	182300	105940841	1944	1944	1944	1944	0
56	20230905	182200	105940841	1944	1944	1944	1944	0
57	20230905	182100	105940841	1944	1944	1944	1944	0
58	20230905	182000	105940841	1944	1944	1944	1944	0
59	20230905	181900	105940841	1944	1944	1944	1944	0
60	20230905	181800	105940841	1944	1944	1944	1944	0
61	20230905	181700	105940841	1944	1944	1944	1944	0
62	20230905	181600	105940841	1944	1944	1944	1944	998
63	20230905	181500	105940841	1944	1944	1944	1944	0
64	20230905	181400	105940841	1944	1944	1944	1944	0
65	20230905	181300	105940841	1944	1944	1944	1944	0
66	20230905	181200	105940841	1944	1944	1944	1944	0
67	20230905	181100	105940841	1944	1944	1944	1944	0
68	20230905	181000	105940841	1944	1944	1944	1944	0
69	20230905	180900	105940841	1944	1944	1944	1944	0
70	20230905	180800	105940841	1944	1944	1944	1944	0
71	20230905	180700	105940841	1944	1944	1944	1944	0
72	20230905	180600	105940841	1944	1944	1944	1944	0
73	20230905	180500	105940841	1944	1944	1944	1944	0
74	20230905	180400	105940841	1944	1944	1944	1944	0
75	20230905	180300	105940841	1944	1944	1944	1944	0
76	20230905	180200	105940841	1944	1944	1944	1944	0
77	20230905	180100	105940841	1944	1944	1944	1944	0
78	20230905	180000	105940841	1944	1944	1944	1944	0
79	20230905	175900	105940841	1944	1944	1944	1944	0
80	20230905	175800	105940841	1944	1944	1944	1944	0
81	20230905	175700	105940841	1944	1944	1944	1944	0
82	20230905	175600	105940841	1944	1944	1944	1944	0
83	20230905	175500	105940841	1944	1944	1944	1944	0
84	20230905	175400	105940841	1944	1944	1944	1944	0
85	20230905	175300	105940841	1944	1944	1944	1944	0
86	20230905	175200	105940841	1944	1944	1944	1944	0
87	20230905	175100	105940841	1944	1944	1944	1944	0
88	20230905	175000	105940841	1944	1944	1944	1944	0
89	20230905	174900	105940841	1944	1944	1944	1944	0
90	20230905	174800	105940841	1944	1944	1944	1944	0
91	20230905	174700	105940841	1944	1944	1944	1944	0
92	20230905	174600	105940841	1944	1944	1944	1944	998
93	20230905	174500	105940841	1944	1944	1944	1944	0
94	20230905	174400	105940841	1944	1944	1944	1944	0
95	20230905	174300	105940841	1944	1944	1944	1944	0
96	20230905	174200	105940841	1944	1944	1944	1944	0
97	20230905	174100	105940841	1944	1944	1944	1944	0
98	20230905	174000	105940841	1944	1944	1944	1944	0
99	20230905	173900	105940841	1944	1944	1944	1944	0
100	20230905	173800	105940841	1944	1944	1944	1944	0
101	20230905	173700	105940841	1944	1944	1944	1944	0
102	20230905	173600	105940841	1944	1944	1944	1944	0
103	20230905	173500	105940841	1944	1944	1944	1944	0
104	20230905	173400	105940841	1944	1944	1944	1944	0
105	20230905	173300	105940841	1944	1944	1944	1944	0
106	20230905	173200	105940841	1944	1944	1944	1944	0
107	20230905	173100	105940841	1944	1944	1944	1944	0
108	20230905	173000	105940841	1944	1944	1944	1944	0
109	20230905	172900	105940841	1944	1944	1944	1944	0
110	20230905	172800	105940841	1944	1944	1944	1944	0
111	20230905	172700	105940841	1944	1944	1944	1944	0
112	20230905	172600	105940841	1944	1944	1944	1944	0
113	20230905	172500	105940841	1944	1944	1944	1944	0
114	20230905	172400	105940841	1944	1944	1944	1944	0
115	20230905	172300	105940841	1944	1944	1944	1944	0
116	20230905	172200	105940841	1944	1944	1944	1944	0
117	20230905	172100	105940841	1944	1944	1944	1944	0
118	20230905	172000	105940841	1944	1944	1944	1944	0
119	20230905	171900	105940841	1944	1944	1944	1944	0
120	20230905	171800	105940841	1944	1944	1944	1944	0
121	20230905	171700	105940841	1944	1944	1944	1944	0
122	20230905	171600	105940841	1944	1944	1944	1944	998
123	20230905	171500	105940841	1944	1944	1944	1944	0
124	20230905	171400	105940841	1944	1944	1944	1944	0
125	20230905	171300	105940841	1944	1944	1944	1944	0
126	20230905	171200	105940841	1944	1944	1944	1944	0
127	20230905	171100	105940841	1944	1944	1944	1944	0
128	20230905	171000	105940841	1944	1944	1944	1944	0
129	20230905	170900	105940841	1944	1944	1944	1944	0
130	20230905	170800	105940841	1944	1944	1944	1944	0
131	20230905	170700	105940841	1944	1944	1944	1944	0
132	20230905	170600	105940841	1944	1944	1944	1944	0
133	20230905	170500	105940841	1944	1944	1944	1944	0
134	20230905	170400	105940841	1944	1944	1944	1944	0
135	20230905	170300	105940841	1944	1944	1944	1944	0
136	20230905	170200	105940841	1944	1944	1944	1944	0
137	20230905	170100	105940841	1944	1944	1944	1944	0
138	20230905	170000	105940841	1944	1944	1944	1944	0
139	20230905	165900	105940841	1944	1944	1944	1944	0
140	20230905	165800	105940841	1944	1944	1944	1944	0
141	20230905	165700	105940841	1944	1944	1944	1944	0
142	20230905	165600	105940841	1944	1944	1944	1944	0
143	20230905	165500	105940841	1944	1944	1944	1944	0
144	20230905	165400	105940841	1944	1944	1944	1944	0
145	20230905	165300	105940841	1944	1944	1944	1944	0
146	20230905	165200	105940841	1944	1944	1944	1944	0
147	20230905	165100	105940841	1944	1944	1944	1944	0
148	20230905	165000	105940841	1944	1944	1944	1944	0
149	20230905	164900	105940841	1944	1944	1944	1944	0
150	20230905	164800	105940841	1944	1944	1944	1944	0
151	20230905	164700	105940841	1944	1944	1944	1944	0
152	20230905	164600	105940841	1944	1944	1944	1944	998
153	20230905	164500	105940841	1944	1944	1944	1944	0
154	20230905	164400	105940841	1944	1944	1944	1944	0
155	20230905	164300	105940841	1944	1944	1944	1944	0
156	20230905	164200	105940841	1944	1944	1944	1944	0
157	20230905	164100	105940841	1944	1944	1944	1944	0
158	20230905	164000	105940841	1944	1944	1944	1944	0
159	20230905	163900	105940841	1944	1944	1944	1944	0
160	20230905	163800	105940841	1944	1944	1944	1944	0
161	20230905	163700	105940841	1944	1944	1944	1944	0
162	20230905	163600	105940841	1944	1944	1944	1944	0
163	20230905	163500	105940841	1944	1944	1944	1944	0
164	20230905	163400	105940841	1944	1944	1944	1944	0
165	20230905	163300	105940841	1944	1944	1944	1944	0
166	20230905	163200	105940841	1944	1944	1944	1944	0
167	20230905	163100	105940841	1944	1944	1944	1944	0
168	20230905	163000	105940841	1944	1944	1944	1944	0
169	20230905	162900	105940841	1944	1944	1944	1944	0
170	20230905	162800	105940841	1944	1944	1944	1944	0
171	20230905	162700	105940841	1944	1944	1944	1944	0
172	20230905	162600	105940841	1944	1944	1944	1944	0
173	20230905	162500	105940841	1944	1944	1944	1944	0
174	20230905	162400	105940841	1944	1944	1944	1944	0
175	20230905	162300	105940841	1944	1944	1944	1944	0
176	20230905	162200	105940841	1944	1944	1944	1944	0
177	20230905	162100	105940841	1944	1944	1944	1944	0
178	20230905	162000	105940841	1944	1944	1944	1944	0
179	20230905	161900	105940841	1944	1944	1944	1944	0
180	20230905	161800	105940841	1944	1944	1944	1944	0
181	20230905	161700	105940841	1944	1944	1944	1944	0
182	20230905	161600	105940841	1944	1944	1944	1944	998
183	20230905	161500	105940841	1944	1944	1944	1944	0
184	20230905	161400	105940841	1944	1944	1944	1944	0
185	20230905	161300	105940841	1944	1944	1944	1944	0
186	20230905	161200	105940841	1944	1944	1944	1944	0
187	20230905	161100	105940841	1944	1944	1944	1944	0
188	20230905	161000	105940841	1944	1944	1944	1944	0
189	20230905	160900	105940841	1944	1944	1944	1944	0
190	20230905	160800	105940841	1944	1944	1944	1944	0
191	20230905	160700	105940841	1944	1944	1944	1944	0
192	20230905	160600	105940841	1944	1944	1944	1944	0
193	20230905	160500	105940841	1944	1944	1944	1944	0
194	20230905	160400	105940841	1944	1944	1944	1944	0
195	20230905	160300	105940841	1944	1944	1944	1944	0
196	20230905	160200	105940841	1944	1944	1944	1944	0
197	20230905	160100	105940841	1944	1944	1944	1944	0
198	20230905	160000	105940841	1944	1944	1944	1944	0
199	20230905	155900	105940841	1944	1944	1944	1944	0
200	20230905	155800	105940841	1944	1944	1944	1944	0
201	20230905	155700	105940841	1944	1944	1944	1944	0
202	20230905	155600	105940841	1944	1944	1944	1944	0
203	20230905	155500	105940841	1944	1944	1944	1944	0
204	20230905	155400	105940841	1944	1944	1944	1944	0
205	20230905	155300	105940841	1944	1944	1944	1944	0
206	20230905	155200	105940841	1944	1944	1944	1944	0
207	20230905	155100	105940841	1944	1944	1944	1944	0
208	20230905	155000	105940841	1944	1944	1944	1944	0
209	20230905	154900	105940841	1944	1944	1944	1944	0
210	20230905	154800	105940841	1944	1944	1944	1944	0
211	20230905	154700	105940841	1944	1944	1944	1944	0
212	20230905	154600	105940841	1944	1944	1944	1944	998
213	20230905	154500	105940841	1944	1944	1944	1944	0
214	20230905	154400	105940841	1944	1944	1944	1944	0
215	20230905	154300	105940841	1944	1944	1944	1944	0
216	20230905	154200	105940841	1944	1944	1944	1944	0
217	20230905	154100	105940841	1944	1944	1944	1944	0
218	20230905	154000	105940841	1944	1944	1944	1944	0
219	20230905	153900	105940841	1944	1944	1944	1944	0
220	20230905	153800	105940841	1944	1944	1944	1944	0
221	20230905	153700	105940841	1944	1944	1944	1944	0
222	20230905	153600	105940841	1944	1944	1944	1944	0
223	20230905	153500	105940841	1944	1944	1944	1944	0
224	20230905	153400	105940841	1944	1944	1944	1944	0
225	20230905	153300	105940841	1944	1944	1944	1944	0
226	20230905	153200	105940841	1944	1944	1944	1944	0
227	20230905	153100	105940841	1944	1944	1944	1944	0
228	20230905	153000	105940841	1944	1944	1944	1944	998
229	20230905	152900	104000729	1955	1955	1955	1955	0
230	20230905	152800	104000729	1955	1955	1955	1955	0
231	20230905	152700	104000729	1955	1955	1955	1955	0
232	20230905	152600	104000729	1955	1955	1955	1955	0
233	20230905	152500	104000729	1955	1955	1955	1955	0
234	20230905	152400	104000729	1955	1955	1955	1955	0
235	20230905	152300	104000729	1955	1955	1955	1955	0
236	20230905	152200	104000729	1955	1955	1955	1955	0
237	20230905	152100	104000729	1955	1955	1955	1955	0
238	20230905	152000	104000729	1955	1955	1955	1955	0
239	20230905	151900	104000729	1955	1950	1955	1948	12
240	20230905	151800	103977325	1948	1948	1948	1948	269
241	20230905	151700	103453313	1948	1948	1948	1948	0
242	20230905	151600	103453313	1948	1948	1948	1948	755
243	20230905	151500	101982573	1950	1950	1950	1950	0
244	20230905	151400	101982573	1950	1950	1950	1950	10
245	20230905	151300	101963073	1950	1950	1950	1950	0
246	20230905	151200	101963073	1950	1950	1950	1950	0
247	20230905	151100	101963073	1950	1950	1950	1950	0
248	20230905	151000	101963073	1950	1950	1950	1950	0
249	20230905	150900	101963073	1950	1950	1950	1950	0
250	20230905	150800	101963073	1950	1950	1950	1950	0
251	20230905	150700	101963073	1950	1950	1950	1950	0
252	20230905	150600	101963073	1950	1950	1950	1950	0
253	20230905	150500	101963073	1950	1950	1950	1950	0
254	20230905	150400	101963073	1950	1950	1950	1950	0
255	20230905	150300	101963073	1950	1950	1950	1950	0
256	20230905	150200	101963073	1950	1950	1950	1950	0
257	20230905	150100	101963073	1950	1950	1950	1950	0
258	20230905	150000	101963073	1950	1950	1950	1950	700
259	20230905	145900	100598073	1952	1952	1952	1952	0
260	20230905	145800	100598073	1952	1952	1952	1952	0
261	20230905	145700	100598073	1952	1952	1952	1952	0
262	20230905	145600	100598073	1952	1952	1952	1952	0
263	20230905	145500	100598073	1952	1952	1952	1952	0
264	20230905	145400	100598073	1952	1952	1952	1952	0
265	20230905	145300	100598073	1952	1952	1952	1952	0
266	20230905	145200	100598073	1952	1952	1952	1952	0
267	20230905	145100	100598073	1952	1952	1952	1952	0
268	20230905	145000	100598073	1952	1952	1952	1952	0
269	20230905	144900	100598073	1952	1952	1952	1952	0
270	20230905	144800	100598073	1952	1952	1952	1952	0
271	20230905	144700	100598073	1952	1952	1952	1952	0
272	20230905	144600	100598073	1952	1952	1952	1952	0
273	20230905	144500	100598073	1952	1952	1952	1952	3
274	20230905	144400	100592217	1952	1941	1952	1941	27
275	20230905	144300	100539799	1956	1956	1956	1956	0
276	20230905	144200	100539799	1956	1956	1956	1956	0
277	20230905	144100	100539799	1956	1956	1956	1956	0
278	20230905	144000	100539799	1956	1956	1956	1956	0
279	20230905	143900	100539799	1956	1956	1956	1956	0
280	20230905	143800	100539799	1956	1956	1956	1956	0
281	20230905	143700	100539799	1956	1956	1956	1956	0
282	20230905	143600	100539799	1956	1956	1956	1956	0
283	20230905	143500	100539799	1956	1950	1956	1950	4738
284	20230905	143400	91272997	1950	1950	1950	1950	0
285	20230905	143300	91272997	1950	1950	1950	1950	0
286	20230905	143200	91272997	1950	1950	1950	1950	0
287	20230905	143100	91272997	1950	1950	1950	1950	0
288	20230905	143000	91272997	1950	1950	1950	1950	0
289	20230905	142900	91272997	1950	1950	1950	1950	0
290	20230905	142800	91272997	1950	1950	1950	1950	0
291	20230905	142700	91272997	1950	1950	1950	1950	0
292	20230905	142600	91272997	1950	1950	1950	1950	0
293	20230905	142500	91272997	1950	1950	1950	1950	500
294	20230905	142400	90297997	1951	1951	1951	1951	0
295	20230905	142300	90297997	1951	1951	1951	1951	0
296	20230905	142200	90297997	1951	1951	1951	1951	0
297	20230905	142100	90297997	1951	1951	1951	1951	0
298	20230905	142000	90297997	1951	1951	1951	1951	0
299	20230905	141900	90297997	1951	1951	1951	1951	0
300	20230905	141800	90297997	1951	1951	1951	1951	0
301	20230905	141700	90297997	1951	1951	1951	1951	0
302	20230905	141600	90297997	1951	1951	1951	1951	0
303	20230905	141500	90297997	1951	1951	1951	1951	0
304	20230905	141400	90297997	1951	1951	1951	1951	1
305	20230905	141300	90296046	1941	1941	1941	1941	0
306	20230905	141200	90296046	1941	1941	1941	1941	643
307	20230905	141100	89047983	1941	1940	1941	1940	67
308	20230905	141000	88917940	1940	1941	1941	1940	1301
309	20230905	140900	86392706	1957	1957	1957	1957	0
310	20230905	140800	86392706	1957	1957	1957	1957	0
311	20230905	140700	86392706	1957	1957	1957	1957	0
312	20230905	140600	86392706	1957	1957	1957	1957	0
313	20230905	140500	86392706	1957	1957	1957	1957	0
314	20230905	140400	86392706	1957	1953	1957	1953	50
315	20230905	140300	86295052	1949	1949	1953	1949	132
316	20230905	140200	86037776	1949	1949	1949	1949	0
317	20230905	140100	86037776	1949	1949	1949	1949	10
318	20230905	140000	86018286	1949	1949	1949	1949	2
319	20230905	135900	86014388	1949	1949	1949	1949	0
320	20230905	135800	86014388	1949	1949	1949	1949	0
321	20230905	135700	86014388	1949	1949	1949	1949	0
322	20230905	135600	86014388	1949	1949	1949	1949	0
323	20230905	135500	86014388	1949	1949	1949	1949	0
324	20230905	135400	86014388	1949	1949	1949	1949	0
325	20230905	135300	86014388	1949	1949	1949	1949	0
326	20230905	135200	86014388	1949	1949	1949	1949	0
327	20230905	135100	86014388	1949	1949	1949	1949	0
328	20230905	135000	86014388	1949	1949	1949	1949	0
329	20230905	134900	86014388	1949	1949	1949	1949	0
330	20230905	134800	86014388	1949	1949	1949	1949	0
331	20230905	134700	86014388	1949	1949	1949	1949	0
332	20230905	134600	86014388	1949	1949	1949	1949	50
333	20230905	134500	85916938	1949	1949	1949	1949	0
334	20230905	134400	85916938	1949	1949	1949	1949	0
335	20230905	134300	85916938	1949	1949	1949	1949	0
336	20230905	134200	85916938	1949	1949	1949	1949	0
337	20230905	134100	85916938	1949	1949	1949	1949	0
338	20230905	134000	85916938	1949	1949	1949	1949	0
339	20230905	133900	85916938	1949	1949	1949	1949	0
340	20230905	133800	85916938	1949	1949	1949	1949	0
341	20230905	133700	85916938	1949	1949	1949	1949	0
342	20230905	133600	85916938	1949	1949	1949	1949	0
343	20230905	133500	85916938	1949	1947	1949	1947	1027
344	20230905	133400	83916711	1947	1947	1947	1947	0
345	20230905	133300	83916711	1947	1947	1947	1947	0
346	20230905	133200	83916711	1947	1947	1947	1947	156
347	20230905	133100	83612979	1947	1947	1947	1947	700
348	20230905	133000	82250079	1948	1948	1948	1948	0
349	20230905	132900	82250079	1948	1948	1948	1948	0
350	20230905	132800	82250079	1948	1947	1948	1947	12
351	20230905	132700	82226714	1947	1947	1948	1947	15
352	20230905	132600	82197508	1947	1947	1947	1947	1
353	20230905	132500	82195561	1947	1947	1947	1947	335
354	20230905	132400	81543316	1947	1947	1947	1947	103
355	20230905	132300	81342775	1947	1947	1947	1947	0
356	20230905	132200	81342775	1947	1947	1947	1947	0
357	20230905	132100	81342775	1947	1947	1947	1947	0
358	20230905	132000	81342775	1947	1947	1947	1947	0
359	20230905	131900	81342775	1947	1947	1947	1947	0
360	20230905	131800	81342775	1947	1947	1947	1947	0
361	20230905	131700	81342775	1947	1947	1947	1947	0
362	20230905	131600	81342775	1947	1947	1947	1947	0
363	20230905	131500	81342775	1947	1947	1947	1947	0
364	20230905	131400	81342775	1947	1947	1947	1947	0
365	20230905	131300	81342775	1947	1947	1947	1947	0
366	20230905	131200	81342775	1947	1947	1947	1947	0
367	20230905	131100	81342775	1947	1947	1947	1947	0
368	20230905	131000	81342775	1947	1947	1947	1947	0
369	20230905	130900	81342775	1947	1947	1947	1947	0
370	20230905	130800	81342775	1947	1947	1947	1947	0
371	20230905	130700	81342775	1947	1947	1947	1947	8
372	20230905	130600	81327199	1949	1949	1949	1949	0
373	20230905	130500	81327199	1949	1949	1949	1949	0
374	20230905	130400	81327199	1949	1949	1949	1949	0
375	20230905	130300	81327199	1949	1949	1949	1949	0
376	20230905	130200	81327199	1949	1949	1949	1949	0
377	20230905	130100	81327199	1949	1949	1949	1949	1
378	20230905	130000	81325250	1937	1937	1937	1937	0
379	20230905	125900	81325250	1937	1937	1937	1937	500
380	20230905	125800	80356750	1937	1937	1937	1937	2
381	20230905	125700	80352876	1939	1939	1939	1939	768
382	20230905	125600	78863724	1958	1958	1958	1958	11
383	20230905	125500	78842186	1950	1946	1950	1946	65
384	20230905	125400	78715636	1940	1940	1940	1940	1930
385	20230905	125300	74971436	1940	1940	1940	1940	0
386	20230905	125200	74971436	1940	1940	1940	1940	0
387	20230905	125100	74971436	1940	1938	1940	1938	430
388	20230905	125000	74137898	1937	1936	1937	1936	2503
389	20230905	124900	69290012	1937	1937	1937	1937	0
390	20230905	124800	69290012	1937	1937	1937	1937	0
391	20230905	124700	69290012	1937	1937	1937	1937	0
392	20230905	124600	69290012	1937	1937	1937	1937	1
393	20230905	124500	69288075	1929	1929	1929	1929	0
394	20230905	124400	69288075	1929	1929	1929	1929	0
395	20230905	124300	69288075	1929	1929	1929	1929	0
396	20230905	124200	69288075	1929	1929	1929	1929	0
397	20230905	124100	69288075	1929	1937	1937	1929	201
398	20230905	124000	68900202	1928	1928	1928	1928	0
399	20230905	123900	68900202	1928	1928	1928	1928	0
400	20230905	123800	68900202	1928	1928	1928	1928	0
401	20230905	123700	68900202	1928	1928	1928	1928	0
402	20230905	123600	68900202	1928	1928	1928	1928	0
403	20230905	123500	68900202	1928	1928	1928	1928	0
404	20230905	123400	68900202	1928	1928	1928	1928	0
405	20230905	123300	68900202	1928	1928	1928	1928	0
406	20230905	123200	68900202	1928	1928	1928	1928	0
407	20230905	123100	68900202	1928	1928	1928	1928	0
408	20230905	123000	68900202	1928	1928	1928	1928	0
409	20230905	122900	68900202	1928	1928	1928	1928	0
410	20230905	122800	68900202	1928	1928	1928	1928	183
411	20230905	122700	68547378	1939	1939	1939	1939	0
412	20230905	122600	68547378	1939	1939	1939	1939	0
413	20230905	122500	68547378	1939	1938	1939	1938	513
414	20230905	122400	67553052	1939	1939	1939	1939	163
415	20230905	122300	67236995	1928	1928	1928	1928	0
416	20230905	122200	67236995	1928	1928	1928	1928	0
417	20230905	122100	67236995	1928	1928	1928	1928	0
418	20230905	122000	67236995	1928	1928	1928	1928	0
419	20230905	121900	67236995	1928	1928	1928	1928	0
420	20230905	121800	67236995	1928	1928	1928	1928	0
421	20230905	121700	67236995	1928	1928	1928	1928	0
422	20230905	121600	67236995	1928	1928	1928	1928	0
423	20230905	121500	67236995	1928	1929	1929	1928	183
424	20230905	121400	66884170	1940	1940	1940	1940	0
425	20230905	121300	66884170	1940	1938	1940	1938	2000
426	20230905	121200	63005061	1938	1938	1938	1938	0
427	20230905	121100	63005061	1938	1938	1938	1938	0
428	20230905	121000	63005061	1938	1938	1938	1938	0
429	20230905	120900	63005061	1938	1938	1938	1938	0
430	20230905	120800	63005061	1938	1938	1938	1938	0
431	20230905	120700	63005061	1938	1938	1938	1938	0
432	20230905	120600	63005061	1938	1938	1938	1938	0
433	20230905	120500	63005061	1938	1938	1938	1938	0
434	20230905	120400	63005061	1938	1938	1938	1938	2
435	20230905	120300	63001185	1928	1929	1929	1928	1000
436	20230905	120200	61072585	1928	1928	1928	1928	183
437	20230905	120100	60719761	1939	1939	1939	1939	0
438	20230905	120000	60719761	1939	1939	1939	1939	0
439	20230905	115900	60719761	1939	1939	1939	1939	0
440	20230905	115800	60719761	1939	1939	1939	1939	0
441	20230905	115700	60719761	1939	1939	1939	1939	0
442	20230905	115600	60719761	1939	1939	1939	1939	0
443	20230905	115500	60719761	1939	1939	1939	1939	0
444	20230905	115400	60719761	1939	1939	1939	1939	0
445	20230905	115300	60719761	1939	1939	1939	1939	0
446	20230905	115200	60719761	1939	1939	1939	1939	774
447	20230905	115100	59218975	1928	1928	1928	1928	0
448	20230905	115000	59218975	1928	1928	1928	1928	0
449	20230905	114900	59218975	1928	1930	1930	1928	184
450	20230905	114800	58864121	1940	1940	1940	1940	0
451	20230905	114700	58864121	1940	1940	1940	1940	0
452	20230905	114600	58864121	1940	1940	1940	1940	0
453	20230905	114500	58864121	1940	1940	1940	1940	0
454	20230905	114400	58864121	1940	1940	1940	1940	0
455	20230905	114300	58864121	1940	1940	1940	1940	0
456	20230905	114200	58864121	1940	1940	1940	1940	0
457	20230905	114100	58864121	1940	1940	1940	1940	0
458	20230905	114000	58864121	1940	1940	1940	1940	0
459	20230905	113900	58864121	1940	1940	1940	1940	0
460	20230905	113800	58864121	1940	1940	1940	1940	0
461	20230905	113700	58864121	1940	1940	1940	1940	0
462	20230905	113600	58864121	1940	1929	1940	1928	185
463	20230905	113500	58507428	1940	1940	1940	1940	0
464	20230905	113400	58507428	1940	1940	1940	1940	0
465	20230905	113300	58507428	1940	1940	1940	1940	0
466	20230905	113200	58507428	1940	1940	1940	1940	0
467	20230905	113100	58507428	1940	1940	1940	1940	0
468	20230905	113000	58507428	1940	1939	1940	1939	61
469	20230905	112900	58389146	1940	1940	1940	1940	0
470	20230905	112800	58389146	1940	1940	1940	1940	0
471	20230905	112700	58389146	1940	1940	1940	1940	0
472	20230905	112600	58389146	1940	1940	1940	1940	0
473	20230905	112500	58389146	1940	1940	1940	1940	0
474	20230905	112400	58389146	1940	1940	1940	1940	10
475	20230905	112300	58369746	1928	1928	1928	1928	184
476	20230905	112200	58014994	1928	1928	1928	1928	0
477	20230905	112100	58014994	1928	1928	1928	1928	0
478	20230905	112000	58014994	1928	1928	1928	1928	0
479	20230905	111900	58014994	1928	1928	1928	1928	0
480	20230905	111800	58014994	1928	1928	1928	1928	0
481	20230905	111700	58014994	1928	1928	1928	1928	0
482	20230905	111600	58014994	1928	1928	1928	1928	0
483	20230905	111500	58014994	1928	1928	1928	1928	0
484	20230905	111400	58014994	1928	1928	1928	1928	0
485	20230905	111300	58014994	1928	1928	1928	1928	0
486	20230905	111200	58014994	1928	1928	1928	1928	0
487	20230905	111100	58014994	1928	1928	1928	1928	0
488	20230905	111000	58014994	1928	1928	1928	1928	184
489	20230905	110900	57660242	1927	1927	1927	1927	0
490	20230905	110800	57660242	1927	1927	1927	1927	0
491	20230905	110700	57660242	1927	1927	1927	1927	0
492	20230905	110600	57660242	1927	1927	1927	1927	0
493	20230905	110500	57660242	1927	1927	1927	1927	0
494	20230905	110400	57660242	1927	1927	1927	1927	0
495	20230905	110300	57660242	1927	1927	1927	1927	0
496	20230905	110200	57660242	1927	1927	1927	1927	0
497	20230905	110100	57660242	1927	1927	1927	1927	0
498	20230905	110000	57660242	1927	1927	1927	1927	0
499	20230905	105900	57660242	1927	1927	1927	1927	0
500	20230905	105800	57660242	1927	1927	1927	1927	0
501	20230905	105700	57660242	1927	1927	1927	1927	184
502	20230905	105600	57305674	1941	1941	1941	1941	0
503	20230905	105500	57305674	1941	1941	1941	1941	0
504	20230905	105400	57305674	1941	1939	1941	1927	6
505	20230905	105300	57294086	1927	1927	1927	1927	0
506	20230905	105200	57294086	1927	1927	1927	1927	0
507	20230905	105100	57294086	1927	1927	1927	1927	0
508	20230905	105000	57294086	1927	1927	1927	1927	0
509	20230905	104900	57294086	1927	1927	1927	1927	642
510	20230905	104800	56056952	1926	1927	1927	1926	6
511	20230905	104700	56045391	1927	1927	1927	1927	18
512	20230905	104600	56010705	1927	1927	1927	1927	124
513	20230905	104500	55771757	1927	1927	1927	1927	380
514	20230905	104400	55039497	1927	1929	1929	1927	184
515	20230905	104300	54684823	1928	1928	1928	1928	0
516	20230905	104200	54684823	1928	1928	1928	1928	92
517	20230905	104100	54507447	1927	1928	1928	1927	146
518	20230905	104000	54226047	1939	1939	1939	1939	0
519	20230905	103900	54226047	1939	1939	1939	1939	0
520	20230905	103800	54226047	1939	1939	1939	1939	0
521	20230905	103700	54226047	1939	1933	1939	1927	1056
522	20230905	103600	52189697	1940	1940	1940	1940	0
523	20230905	103500	52189697	1940	1940	1940	1940	33
524	20230905	103400	52125677	1940	1940	1940	1940	0
525	20230905	103300	52125677	1940	1940	1940	1940	0
526	20230905	103200	52125677	1940	1940	1940	1940	0
527	20230905	103100	52125677	1940	1940	1940	1940	0
528	20230905	103000	52125677	1940	1940	1940	1940	7
529	20230905	102900	52112097	1940	1941	1941	1940	160
530	20230905	102800	51801540	1942	1942	1942	1942	65
531	20230905	102700	51675310	1942	1942	1942	1942	0
532	20230905	102600	51675310	1942	1942	1942	1942	0
533	20230905	102500	51675310	1942	1942	1942	1942	33
534	20230905	102400	51611224	1942	1942	1942	1942	23
535	20230905	102300	51566558	1942	1942	1942	1942	0
536	20230905	102200	51566558	1942	1942	1942	1942	0
537	20230905	102100	51566558	1942	1942	1942	1942	1
538	20230905	102000	51564616	1941	1941	1941	1941	0
539	20230905	101900	51564616	1941	1941	1941	1941	5
540	20230905	101800	51554911	1941	1941	1942	1941	9
541	20230905	101700	51537437	1942	1941	1942	1941	103
542	20230905	101600	51337509	1941	1941	1941	1941	0
543	20230905	101500	51337509	1941	1941	1941	1941	0
544	20230905	101400	51337509	1941	1941	1941	1941	3
545	20230905	101300	51331686	1941	1941	1941	1941	1
546	20230905	101200	51329745	1932	1932	1932	1932	0
547	20230905	101100	51329745	1932	1932	1932	1932	0
548	20230905	101000	51329745	1932	1932	1932	1932	0
549	20230905	100900	51329745	1932	1932	1932	1932	400
550	20230905	100800	50556945	1929	1929	1929	1929	0
551	20230905	100700	50556945	1929	1929	1929	1929	0
552	20230905	100600	50556945	1929	1929	1929	1929	0
553	20230905	100500	50556945	1929	1929	1929	1929	0
554	20230905	100400	50556945	1929	1932	1932	1929	169
555	20230905	100300	50230925	1932	1932	1932	1932	0
556	20230905	100200	50230925	1932	1932	1932	1932	450
557	20230905	100100	49361525	1932	1932	1932	1932	0
558	20230905	100000	49361525	1932	1932	1932	1932	0
559	20230905	095900	49361525	1932	1932	1932	1932	0
560	20230905	095800	49361525	1932	1932	1932	1932	0
561	20230905	095700	49361525	1932	1932	1932	1932	0
562	20230905	095600	49361525	1932	1932	1932	1932	50
563	20230905	095500	49264925	1932	1932	1932	1932	25
564	20230905	095400	49216625	1932	1932	1932	1932	0
565	20230905	095300	49216625	1932	1932	1932	1932	0
566	20230905	095200	49216625	1932	1932	1932	1932	0
567	20230905	095100	49216625	1932	1932	1932	1932	0
568	20230905	095000	49216625	1932	1932	1932	1932	1
569	20230905	094900	49214693	1930	1930	1930	1929	1828
570	20230905	094800	45688418	1930	1931	1931	1930	197
571	20230905	094700	45308178	1932	1932	1932	1932	2
572	20230905	094600	45304314	1932	1934	1934	1932	3002
573	20230905	094500	39501449	1946	1946	1946	1946	0
574	20230905	094400	39501449	1946	1946	1946	1946	0
575	20230905	094300	39501449	1946	1946	1946	1946	0
576	20230905	094200	39501449	1946	1946	1946	1946	0
577	20230905	094100	39501449	1946	1946	1946	1946	0
578	20230905	094000	39501449	1946	1946	1946	1946	5
579	20230905	093900	39491719	1931	1931	1931	1931	0
580	20230905	093800	39491719	1931	1931	1931	1931	0
581	20230905	093700	39491719	1931	1932	1932	1931	562
582	20230905	093600	38406461	1931	1931	1931	1931	1000
583	20230905	093500	36475461	1950	1950	1950	1950	2
584	20230905	093400	36471561	1927	1948	1948	1927	3912
585	20230905	093300	28901345	1950	1950	1950	1950	5
586	20230905	093200	28891595	1950	1950	1950	1950	0
587	20230905	093100	28891595	1950	1950	1950	1950	0
588	20230905	093000	28891595	1950	1950	1950	1950	36
589	20230905	092900	28821395	1950	1950	1950	1950	153
590	20230905	092800	28523045	1950	1950	1950	1950	10
591	20230905	092700	28503545	1950	1952	1954	1950	1627
592	20230905	092600	25330789	1952	1954	1954	1952	8
593	20230905	092500	25315169	1956	1956	1956	1956	0
594	20230905	092400	25315169	1956	1965	1965	1956	5871
595	20230905	092300	13806847	1963	1963	1963	1963	0
596	20230905	092200	13806847	1963	1963	1963	1963	13
597	20230905	092100	13781328	1967	1969	1969	1967	20
598	20230905	092000	13741968	1970	1970	1970	1963	123
599	20230905	091900	13499938	1973	1973	1973	1973	0
600	20230905	091800	13499938	1973	1973	1973	1973	0
601	20230905	091700	13499938	1973	1973	1973	1973	0
602	20230905	091600	13499938	1973	1973	1973	1973	0
603	20230905	091500	13499938	1973	1977	1977	1973	18
604	20230905	091400	13464416	1965	1967	1967	1965	39
605	20230905	091300	13387749	1977	1977	1977	1977	1
606	20230905	091200	13385772	1978	1978	1978	1978	0
607	20230905	091100	13385772	1978	1977	1978	1976	245
608	20230905	091000	12901273	1979	1979	1979	1979	17
609	20230905	090900	12867630	1979	1979	1979	1979	1
610	20230905	090800	12865651	1979	1979	1979	1979	199
611	20230905	090700	12471830	1979	1979	1979	1979	0
612	20230905	090600	12471830	1979	1979	1979	1979	100
613	20230905	090500	12273930	1979	1979	1979	1979	183
614	20230905	090400	11911773	1979	1979	1979	1979	0
615	20230905	090300	11911773	1979	1979	1979	1979	1
616	20230905	090200	11909794	1979	1960	1979	1960	499
617	20230905	090100	10923080	1960	1960	1960	1960	0
618	20230905	090000	10923080	1960	1960	1960	1960	5573