KissMeData/044780/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	191500	190530604	1948	1948	1948	1948	738
3	20230901	191400	190530604	1948	1948	1948	1948	0
4	20230901	191300	190530604	1948	1948	1948	1948	0
5	20230901	191200	190530604	1948	1948	1948	1948	0
6	20230901	191100	190530604	1948	1948	1948	1948	0
7	20230901	191000	190530604	1948	1948	1948	1948	0
8	20230901	190900	190530604	1948	1948	1948	1948	0
9	20230901	190800	190530604	1948	1948	1948	1948	0
10	20230901	190700	190530604	1948	1948	1948	1948	0
11	20230901	190600	190530604	1948	1948	1948	1948	0
12	20230901	190500	190530604	1948	1948	1948	1948	0
13	20230901	190400	190530604	1948	1948	1948	1948	0
14	20230901	190300	190530604	1948	1948	1948	1948	0
15	20230901	190200	190530604	1948	1948	1948	1948	0
16	20230901	190100	190530604	1948	1948	1948	1948	0
17	20230901	190000	190530604	1948	1948	1948	1948	0
18	20230901	185900	190530604	1948	1948	1948	1948	0
19	20230901	185800	190530604	1948	1948	1948	1948	0
20	20230901	185700	190530604	1948	1948	1948	1948	0
21	20230901	185600	190530604	1948	1948	1948	1948	0
22	20230901	185500	190530604	1948	1948	1948	1948	0
23	20230901	185400	190530604	1948	1948	1948	1948	0
24	20230901	185300	190530604	1948	1948	1948	1948	0
25	20230901	185200	190530604	1948	1948	1948	1948	0
26	20230901	185100	190530604	1948	1948	1948	1948	0
27	20230901	185000	190530604	1948	1948	1948	1948	0
28	20230901	184900	190530604	1948	1948	1948	1948	0
29	20230901	184800	190530604	1948	1948	1948	1948	0
30	20230901	184700	190530604	1948	1948	1948	1948	0
31	20230901	184600	190530604	1948	1948	1948	1948	0
32	20230901	184500	190530604	1948	1948	1948	1948	738
33	20230901	184400	190530604	1948	1948	1948	1948	0
34	20230901	184300	190530604	1948	1948	1948	1948	0
35	20230901	184200	190530604	1948	1948	1948	1948	0
36	20230901	184100	190530604	1948	1948	1948	1948	0
37	20230901	184000	190530604	1948	1948	1948	1948	0
38	20230901	183900	190530604	1948	1948	1948	1948	0
39	20230901	183800	190530604	1948	1948	1948	1948	0
40	20230901	183700	190530604	1948	1948	1948	1948	0
41	20230901	183600	190530604	1948	1948	1948	1948	0
42	20230901	183500	190530604	1948	1948	1948	1948	0
43	20230901	183400	190530604	1948	1948	1948	1948	0
44	20230901	183300	190530604	1948	1948	1948	1948	0
45	20230901	183200	190530604	1948	1948	1948	1948	0
46	20230901	183100	190530604	1948	1948	1948	1948	0
47	20230901	183000	190530604	1948	1948	1948	1948	0
48	20230901	182900	190530604	1948	1948	1948	1948	0
49	20230901	182800	190530604	1948	1948	1948	1948	0
50	20230901	182700	190530604	1948	1948	1948	1948	0
51	20230901	182600	190530604	1948	1948	1948	1948	0
52	20230901	182500	190530604	1948	1948	1948	1948	0
53	20230901	182400	190530604	1948	1948	1948	1948	0
54	20230901	182300	190530604	1948	1948	1948	1948	0
55	20230901	182200	190530604	1948	1948	1948	1948	0
56	20230901	182100	190530604	1948	1948	1948	1948	0
57	20230901	182000	190530604	1948	1948	1948	1948	0
58	20230901	181900	190530604	1948	1948	1948	1948	0
59	20230901	181800	190530604	1948	1948	1948	1948	0
60	20230901	181700	190530604	1948	1948	1948	1948	0
61	20230901	181600	190530604	1948	1948	1948	1948	0
62	20230901	181500	190530604	1948	1948	1948	1948	738
63	20230901	181400	190530604	1948	1948	1948	1948	0
64	20230901	181300	190530604	1948	1948	1948	1948	0
65	20230901	181200	190530604	1948	1948	1948	1948	0
66	20230901	181100	190530604	1948	1948	1948	1948	0
67	20230901	181000	190530604	1948	1948	1948	1948	0
68	20230901	180900	190530604	1948	1948	1948	1948	0
69	20230901	180800	190530604	1948	1948	1948	1948	0
70	20230901	180700	190530604	1948	1948	1948	1948	0
71	20230901	180600	190530604	1948	1948	1948	1948	0
72	20230901	180500	190530604	1948	1948	1948	1948	0
73	20230901	180400	190530604	1948	1948	1948	1948	0
74	20230901	180300	190530604	1948	1948	1948	1948	0
75	20230901	180200	190530604	1948	1948	1948	1948	0
76	20230901	180100	190530604	1948	1948	1948	1948	0
77	20230901	180000	190530604	1948	1948	1948	1948	0
78	20230901	175900	190530604	1948	1948	1948	1948	0
79	20230901	175800	190530604	1948	1948	1948	1948	0
80	20230901	175700	190530604	1948	1948	1948	1948	0
81	20230901	175600	190530604	1948	1948	1948	1948	0
82	20230901	175500	190530604	1948	1948	1948	1948	0
83	20230901	175400	190530604	1948	1948	1948	1948	0
84	20230901	175300	190530604	1948	1948	1948	1948	0
85	20230901	175200	190530604	1948	1948	1948	1948	0
86	20230901	175100	190530604	1948	1948	1948	1948	0
87	20230901	175000	190530604	1948	1948	1948	1948	0
88	20230901	174900	190530604	1948	1948	1948	1948	0
89	20230901	174800	190530604	1948	1948	1948	1948	0
90	20230901	174700	190530604	1948	1948	1948	1948	0
91	20230901	174600	190530604	1948	1948	1948	1948	0
92	20230901	174500	190530604	1948	1948	1948	1948	738
93	20230901	174400	190530604	1948	1948	1948	1948	0
94	20230901	174300	190530604	1948	1948	1948	1948	0
95	20230901	174200	190530604	1948	1948	1948	1948	0
96	20230901	174100	190530604	1948	1948	1948	1948	0
97	20230901	174000	190530604	1948	1948	1948	1948	0
98	20230901	173900	190530604	1948	1948	1948	1948	0
99	20230901	173800	190530604	1948	1948	1948	1948	0
100	20230901	173700	190530604	1948	1948	1948	1948	0
101	20230901	173600	190530604	1948	1948	1948	1948	0
102	20230901	173500	190530604	1948	1948	1948	1948	0
103	20230901	173400	190530604	1948	1948	1948	1948	0
104	20230901	173300	190530604	1948	1948	1948	1948	0
105	20230901	173200	190530604	1948	1948	1948	1948	0
106	20230901	173100	190530604	1948	1948	1948	1948	0
107	20230901	173000	190530604	1948	1948	1948	1948	0
108	20230901	172900	190530604	1948	1948	1948	1948	0
109	20230901	172800	190530604	1948	1948	1948	1948	0
110	20230901	172700	190530604	1948	1948	1948	1948	0
111	20230901	172600	190530604	1948	1948	1948	1948	0
112	20230901	172500	190530604	1948	1948	1948	1948	0
113	20230901	172400	190530604	1948	1948	1948	1948	0
114	20230901	172300	190530604	1948	1948	1948	1948	0
115	20230901	172200	190530604	1948	1948	1948	1948	0
116	20230901	172100	190530604	1948	1948	1948	1948	0
117	20230901	172000	190530604	1948	1948	1948	1948	0
118	20230901	171900	190530604	1948	1948	1948	1948	0
119	20230901	171800	190530604	1948	1948	1948	1948	0
120	20230901	171700	190530604	1948	1948	1948	1948	0
121	20230901	171600	190530604	1948	1948	1948	1948	0
122	20230901	171500	190530604	1948	1948	1948	1948	738
123	20230901	171400	190530604	1948	1948	1948	1948	0
124	20230901	171300	190530604	1948	1948	1948	1948	0
125	20230901	171200	190530604	1948	1948	1948	1948	0
126	20230901	171100	190530604	1948	1948	1948	1948	0
127	20230901	171000	190530604	1948	1948	1948	1948	0
128	20230901	170900	190530604	1948	1948	1948	1948	0
129	20230901	170800	190530604	1948	1948	1948	1948	0
130	20230901	170700	190530604	1948	1948	1948	1948	0
131	20230901	170600	190530604	1948	1948	1948	1948	0
132	20230901	170500	190530604	1948	1948	1948	1948	0
133	20230901	170400	190530604	1948	1948	1948	1948	0
134	20230901	170300	190530604	1948	1948	1948	1948	0
135	20230901	170200	190530604	1948	1948	1948	1948	0
136	20230901	170100	190530604	1948	1948	1948	1948	0
137	20230901	170000	190530604	1948	1948	1948	1948	0
138	20230901	165900	190530604	1948	1948	1948	1948	0
139	20230901	165800	190530604	1948	1948	1948	1948	0
140	20230901	165700	190530604	1948	1948	1948	1948	0
141	20230901	165600	190530604	1948	1948	1948	1948	0
142	20230901	165500	190530604	1948	1948	1948	1948	0
143	20230901	165400	190530604	1948	1948	1948	1948	0
144	20230901	165300	190530604	1948	1948	1948	1948	0
145	20230901	165200	190530604	1948	1948	1948	1948	0
146	20230901	165100	190530604	1948	1948	1948	1948	0
147	20230901	165000	190530604	1948	1948	1948	1948	0
148	20230901	164900	190530604	1948	1948	1948	1948	0
149	20230901	164800	190530604	1948	1948	1948	1948	0
150	20230901	164700	190530604	1948	1948	1948	1948	0
151	20230901	164600	190530604	1948	1948	1948	1948	0
152	20230901	164500	190530604	1948	1948	1948	1948	738
153	20230901	164400	190530604	1948	1948	1948	1948	0
154	20230901	164300	190530604	1948	1948	1948	1948	0
155	20230901	164200	190530604	1948	1948	1948	1948	0
156	20230901	164100	190530604	1948	1948	1948	1948	0
157	20230901	164000	190530604	1948	1948	1948	1948	0
158	20230901	163900	190530604	1948	1948	1948	1948	0
159	20230901	163800	190530604	1948	1948	1948	1948	0
160	20230901	163700	190530604	1948	1948	1948	1948	0
161	20230901	163600	190530604	1948	1948	1948	1948	0
162	20230901	163500	190530604	1948	1948	1948	1948	0
163	20230901	163400	190530604	1948	1948	1948	1948	0
164	20230901	163300	190530604	1948	1948	1948	1948	0
165	20230901	163200	190530604	1948	1948	1948	1948	0
166	20230901	163100	190530604	1948	1948	1948	1948	0
167	20230901	163000	190530604	1948	1948	1948	1948	0
168	20230901	162900	190530604	1948	1948	1948	1948	0
169	20230901	162800	190530604	1948	1948	1948	1948	0
170	20230901	162700	190530604	1948	1948	1948	1948	0
171	20230901	162600	190530604	1948	1948	1948	1948	0
172	20230901	162500	190530604	1948	1948	1948	1948	0
173	20230901	162400	190530604	1948	1948	1948	1948	0
174	20230901	162300	190530604	1948	1948	1948	1948	0
175	20230901	162200	190530604	1948	1948	1948	1948	0
176	20230901	162100	190530604	1948	1948	1948	1948	0
177	20230901	162000	190530604	1948	1948	1948	1948	0
178	20230901	161900	190530604	1948	1948	1948	1948	0
179	20230901	161800	190530604	1948	1948	1948	1948	0
180	20230901	161700	190530604	1948	1948	1948	1948	0
181	20230901	161600	190530604	1948	1948	1948	1948	0
182	20230901	161500	190530604	1948	1948	1948	1948	738
183	20230901	161400	190530604	1948	1948	1948	1948	0
184	20230901	161300	190530604	1948	1948	1948	1948	0
185	20230901	161200	190530604	1948	1948	1948	1948	0
186	20230901	161100	190530604	1948	1948	1948	1948	0
187	20230901	161000	190530604	1948	1948	1948	1948	0
188	20230901	160900	190530604	1948	1948	1948	1948	0
189	20230901	160800	190530604	1948	1948	1948	1948	0
190	20230901	160700	190530604	1948	1948	1948	1948	0
191	20230901	160600	190530604	1948	1948	1948	1948	0
192	20230901	160500	190530604	1948	1948	1948	1948	0
193	20230901	160400	190530604	1948	1948	1948	1948	0
194	20230901	160300	190530604	1948	1948	1948	1948	0
195	20230901	160200	190530604	1948	1948	1948	1948	0
196	20230901	160100	190530604	1948	1948	1948	1948	0
197	20230901	160000	190530604	1948	1948	1948	1948	0
198	20230901	155900	190530604	1948	1948	1948	1948	0
199	20230901	155800	190530604	1948	1948	1948	1948	0
200	20230901	155700	190530604	1948	1948	1948	1948	0
201	20230901	155600	190530604	1948	1948	1948	1948	0
202	20230901	155500	190530604	1948	1948	1948	1948	0
203	20230901	155400	190530604	1948	1948	1948	1948	0
204	20230901	155300	190530604	1948	1948	1948	1948	0
205	20230901	155200	190530604	1948	1948	1948	1948	0
206	20230901	155100	190530604	1948	1948	1948	1948	0
207	20230901	155000	190530604	1948	1948	1948	1948	0
208	20230901	154900	190530604	1948	1948	1948	1948	0
209	20230901	154800	190530604	1948	1948	1948	1948	0
210	20230901	154700	190530604	1948	1948	1948	1948	0
211	20230901	154600	190530604	1948	1948	1948	1948	0
212	20230901	154500	190530604	1948	1948	1948	1948	738
213	20230901	154400	190530604	1948	1948	1948	1948	0
214	20230901	154300	190530604	1948	1948	1948	1948	0
215	20230901	154200	190530604	1948	1948	1948	1948	0
216	20230901	154100	190530604	1948	1948	1948	1948	0
217	20230901	154000	190530604	1948	1948	1948	1948	0
218	20230901	153900	190530604	1948	1948	1948	1948	0
219	20230901	153800	190530604	1948	1948	1948	1948	0
220	20230901	153700	190530604	1948	1948	1948	1948	0
221	20230901	153600	190530604	1948	1948	1948	1948	0
222	20230901	153500	190530604	1948	1948	1948	1948	0
223	20230901	153400	190530604	1948	1948	1948	1948	0
224	20230901	153300	190530604	1948	1948	1948	1948	0
225	20230901	153200	190530604	1948	1948	1948	1948	0
226	20230901	153100	190530604	1948	1948	1948	1948	0
227	20230901	153000	190530604	1948	1948	1948	1948	738
228	20230901	152900	189092980	1948	1948	1948	1948	0
229	20230901	152800	189092980	1948	1948	1948	1948	0
230	20230901	152700	189092980	1948	1948	1948	1948	0
231	20230901	152600	189092980	1948	1948	1948	1948	0
232	20230901	152500	189092980	1948	1948	1948	1948	0
233	20230901	152400	189092980	1948	1948	1948	1948	0
234	20230901	152300	189092980	1948	1948	1948	1948	0
235	20230901	152200	189092980	1948	1948	1948	1948	0
236	20230901	152100	189092980	1948	1948	1948	1948	0
237	20230901	152000	189092980	1948	1948	1948	1948	0
238	20230901	151900	189092980	1948	1947	1948	1947	269
239	20230901	151800	188569235	1946	1946	1946	1946	118
240	20230901	151700	188339607	1946	1946	1946	1946	0
241	20230901	151600	188339607	1946	1946	1946	1946	0
242	20230901	151500	188339607	1946	1942	1946	1942	22
243	20230901	151400	188296875	1942	1942	1942	1942	389
244	20230901	151300	187541437	1946	1946	1946	1946	0
245	20230901	151200	187541437	1946	1946	1946	1946	16
246	20230901	151100	187510301	1946	1946	1946	1946	0
247	20230901	151000	187510301	1946	1946	1946	1946	1
248	20230901	150900	187508355	1946	1947	1947	1946	6
249	20230901	150800	187496678	1948	1948	1948	1948	432
250	20230901	150700	186655142	1945	1945	1945	1945	87
251	20230901	150600	186485927	1945	1945	1945	1945	1
252	20230901	150500	186483982	1945	1945	1945	1945	0
253	20230901	150400	186483982	1945	1945	1945	1945	0
254	20230901	150300	186483982	1945	1945	1945	1945	1
255	20230901	150200	186482037	1945	1945	1945	1945	0
256	20230901	150100	186482037	1945	1945	1945	1945	0
257	20230901	150000	186482037	1945	1945	1945	1945	1
258	20230901	145900	186480092	1945	1945	1945	1945	0
259	20230901	145800	186480092	1945	1945	1945	1945	0
260	20230901	145700	186480092	1945	1945	1945	1945	1
261	20230901	145600	186478147	1943	1943	1943	1943	47
262	20230901	145500	186386826	1948	1948	1948	1948	0
263	20230901	145400	186386826	1948	1948	1948	1948	1
264	20230901	145300	186384878	1949	1949	1949	1949	0
265	20230901	145200	186384878	1949	1949	1949	1949	0
266	20230901	145100	186384878	1949	1949	1949	1949	1
267	20230901	145000	186382929	1949	1949	1949	1949	30
268	20230901	144900	186324459	1949	1949	1949	1949	0
269	20230901	144800	186324459	1949	1949	1949	1949	1
270	20230901	144700	186322510	1949	1949	1949	1949	0
271	20230901	144600	186322510	1949	1949	1949	1949	0
272	20230901	144500	186322510	1949	1943	1949	1943	1029
273	20230901	144400	184323157	1943	1943	1943	1943	0
274	20230901	144300	184323157	1943	1943	1943	1943	0
275	20230901	144200	184323157	1943	1949	1949	1943	6
276	20230901	144100	184311493	1942	1946	1946	1942	401
277	20230901	144000	183531703	1946	1949	1949	1946	66
278	20230901	143900	183403105	1949	1949	1949	1949	1
279	20230901	143800	183401156	1949	1949	1949	1949	0
280	20230901	143700	183401156	1949	1949	1949	1949	0
281	20230901	143600	183401156	1949	1949	1949	1949	1
282	20230901	143500	183399207	1949	1949	1949	1949	0
283	20230901	143400	183399207	1949	1949	1949	1949	0
284	20230901	143300	183399207	1949	1949	1949	1949	2
285	20230901	143200	183395309	1949	1949	1949	1949	0
286	20230901	143100	183395309	1949	1949	1949	1949	0
287	20230901	143000	183395309	1949	1949	1949	1949	32
288	20230901	142900	183332941	1949	1949	1949	1949	0
289	20230901	142800	183332941	1949	1949	1949	1949	0
290	20230901	142700	183332941	1949	1949	1949	1949	1
291	20230901	142600	183330992	1949	1949	1949	1949	0
292	20230901	142500	183330992	1949	1949	1949	1949	175
293	20230901	142400	182989917	1949	1949	1949	1949	1
294	20230901	142300	182987968	1949	1949	1949	1949	86
295	20230901	142200	182820354	1949	1949	1949	1949	0
296	20230901	142100	182820354	1949	1949	1949	1949	1
297	20230901	142000	182818405	1949	1949	1949	1949	55
298	20230901	141900	182711210	1945	1945	1945	1945	26
299	20230901	141800	182660640	1949	1949	1949	1949	1
300	20230901	141700	182658691	1945	1945	1945	1945	0
301	20230901	141600	182658691	1945	1948	1948	1945	4800
302	20230901	141500	173318051	1949	1949	1949	1949	39
303	20230901	141400	173242040	1949	1949	1949	1949	0
304	20230901	141300	173242040	1949	1949	1949	1949	0
305	20230901	141200	173242040	1949	1949	1949	1949	1
306	20230901	141100	173240091	1949	1949	1949	1949	0
307	20230901	141000	173240091	1949	1957	1957	1949	373
308	20230901	140900	172512874	1957	1957	1957	1957	1
309	20230901	140800	172510917	1957	1957	1957	1957	0
310	20230901	140700	172510917	1957	1957	1957	1957	0
311	20230901	140600	172510917	1957	1957	1957	1957	1
312	20230901	140500	172508960	1957	1957	1957	1957	64
313	20230901	140400	172383712	1957	1957	1957	1957	0
314	20230901	140300	172383712	1957	1957	1957	1957	1
315	20230901	140200	172381755	1957	1957	1957	1957	0
316	20230901	140100	172381755	1957	1957	1957	1957	0
317	20230901	140000	172381755	1957	1956	1957	1956	54
318	20230901	135900	172276085	1949	1950	1956	1949	941
319	20230901	135800	170441723	1948	1948	1948	1948	0
320	20230901	135700	170441723	1948	1956	1956	1948	179
321	20230901	135600	170093023	1956	1956	1956	1956	0
322	20230901	135500	170093023	1956	1956	1956	1956	0
323	20230901	135400	170093023	1956	1956	1956	1956	1
324	20230901	135300	170091067	1956	1956	1956	1956	0
325	20230901	135200	170091067	1956	1956	1956	1956	0
326	20230901	135100	170091067	1956	1948	1956	1948	187
327	20230901	135000	169726783	1957	1957	1957	1957	30
328	20230901	134900	169668073	1946	1947	1947	1946	411
329	20230901	134800	168868177	1957	1957	1957	1957	1
330	20230901	134700	168866220	1957	1950	1957	1947	249
331	20230901	134600	168381184	1951	1955	1955	1951	7
332	20230901	134500	168367518	1957	1957	1957	1957	2
333	20230901	134400	168363604	1956	1956	1956	1956	0
334	20230901	134300	168363604	1956	1956	1956	1956	1
335	20230901	134200	168361648	1957	1957	1957	1957	1
336	20230901	134100	168359691	1957	1957	1957	1957	0
337	20230901	134000	168359691	1957	1957	1957	1957	53
338	20230901	133900	168255970	1957	1957	1957	1957	239
339	20230901	133800	167788247	1951	1951	1951	1951	0
340	20230901	133700	167788247	1951	1951	1951	1951	70
341	20230901	133600	167651677	1951	1951	1951	1951	1
342	20230901	133500	167649726	1951	1956	1956	1951	957
343	20230901	133400	165782396	1957	1957	1957	1957	0
344	20230901	133300	165782396	1957	1957	1957	1957	1
345	20230901	133200	165780439	1957	1957	1957	1957	0
346	20230901	133100	165780439	1957	1957	1957	1957	0
347	20230901	133000	165780439	1957	1957	1957	1957	31
348	20230901	132900	165719772	1957	1957	1957	1957	1
349	20230901	132800	165717815	1957	1957	1957	1957	0
350	20230901	132700	165717815	1957	1957	1957	1957	1
351	20230901	132600	165715858	1957	1957	1957	1957	0
352	20230901	132500	165715858	1957	1957	1957	1957	66
353	20230901	132400	165586696	1958	1958	1958	1958	1
354	20230901	132300	165584738	1958	1958	1958	1958	0
355	20230901	132200	165584738	1958	1958	1958	1958	120
356	20230901	132100	165349778	1958	1958	1958	1958	201
357	20230901	132000	164956220	1958	1958	1958	1958	776
358	20230901	131900	163436812	1958	1958	1958	1958	0
359	20230901	131800	163436812	1958	1958	1958	1958	101
360	20230901	131700	163239054	1957	1957	1957	1957	0
361	20230901	131600	163239054	1957	1957	1957	1957	0
362	20230901	131500	163239054	1957	1958	1958	1957	73
363	20230901	131400	163096192	1958	1958	1958	1958	1
364	20230901	131300	163094234	1958	1959	1959	1958	1039
365	20230901	131200	161059734	1960	1960	1960	1960	1
366	20230901	131100	161057774	1960	1960	1960	1960	0
367	20230901	131000	161057774	1960	1960	1960	1960	30
368	20230901	130900	160998974	1960	1960	1960	1960	1
369	20230901	130800	160997014	1960	1960	1960	1960	0
370	20230901	130700	160997014	1960	1960	1960	1960	0
371	20230901	130600	160997014	1960	1960	1960	1960	1
372	20230901	130500	160995054	1960	1959	1960	1957	51
373	20230901	130400	160895242	1960	1960	1960	1960	0
374	20230901	130300	160895242	1960	1960	1960	1960	2
375	20230901	130200	160891322	1960	1960	1960	1960	5
376	20230901	130100	160881522	1962	1962	1962	1962	0
377	20230901	130000	160881522	1962	1962	1962	1962	54
378	20230901	125900	160775574	1962	1962	1962	1962	0
379	20230901	125800	160775574	1962	1962	1962	1962	0
380	20230901	125700	160775574	1962	1962	1962	1962	1
381	20230901	125600	160773612	1962	1962	1962	1962	0
382	20230901	125500	160773612	1962	1962	1962	1962	38
383	20230901	125400	160699056	1962	1962	1962	1962	3
384	20230901	125300	160693170	1962	1962	1962	1962	0
385	20230901	125200	160693170	1962	1962	1962	1962	0
386	20230901	125100	160693170	1962	1962	1962	1962	1
387	20230901	125000	160691208	1962	1962	1962	1957	342
388	20230901	124900	160021154	1962	1962	1962	1962	0
389	20230901	124800	160021154	1962	1961	1962	1961	301
390	20230901	124700	159430892	1961	1961	1961	1961	1219
391	20230901	124600	157040433	1962	1962	1962	1962	0
392	20230901	124500	157040433	1962	1962	1962	1962	65
393	20230901	124400	156912903	1962	1962	1962	1962	0
394	20230901	124300	156912903	1962	1962	1962	1962	0
395	20230901	124200	156912903	1962	1962	1962	1962	1
396	20230901	124100	156910941	1962	1962	1962	1962	2016
397	20230901	124000	152955549	1962	1962	1962	1962	53
398	20230901	123900	152851563	1962	1962	1962	1962	1
399	20230901	123800	152849601	1961	1961	1961	1961	871
400	20230901	123700	151141570	1961	1961	1961	1961	87
401	20230901	123600	150970963	1962	1962	1962	1962	1
402	20230901	123500	150969001	1962	1962	1962	1962	0
403	20230901	123400	150969001	1962	1962	1962	1962	1
404	20230901	123300	150967039	1962	1961	1962	1961	51
405	20230901	123200	150867027	1962	1962	1962	1962	10
406	20230901	123100	150847407	1962	1961	1962	1961	134
407	20230901	123000	150584504	1962	1962	1962	1961	37
408	20230901	122900	150511915	1961	1961	1961	1961	15
409	20230901	122800	150482500	1961	1961	1961	1961	5
410	20230901	122700	150472695	1961	1961	1962	1961	123
411	20230901	122600	150231491	1962	1962	1962	1962	0
412	20230901	122500	150231491	1962	1962	1962	1962	0
413	20230901	122400	150231491	1962	1962	1962	1962	1
414	20230901	122300	150229529	1962	1962	1962	1962	0
415	20230901	122200	150229529	1962	1962	1962	1962	0
416	20230901	122100	150229529	1962	1960	1962	1960	1854
417	20230901	122000	146594521	1959	1961	1961	1959	73
418	20230901	121900	146451398	1961	1961	1961	1961	0
419	20230901	121800	146451398	1961	1961	1961	1961	1
420	20230901	121700	146449437	1961	1961	1961	1961	0
421	20230901	121600	146449437	1961	1961	1961	1961	0
422	20230901	121500	146449437	1961	1961	1961	1961	5
423	20230901	121400	146439632	1962	1962	1962	1962	0
424	20230901	121300	146439632	1962	1962	1962	1962	0
425	20230901	121200	146439632	1962	1962	1962	1962	2
426	20230901	121100	146435708	1961	1961	1961	1961	1
427	20230901	121000	146433747	1962	1962	1962	1962	31
428	20230901	120900	146372925	1962	1962	1962	1962	1
429	20230901	120800	146370963	1962	1962	1962	1962	0
430	20230901	120700	146370963	1962	1962	1962	1962	1
431	20230901	120600	146369001	1962	1962	1962	1962	1
432	20230901	120500	146367039	1962	1962	1962	1962	0
433	20230901	120400	146367039	1962	1962	1962	1962	10
434	20230901	120300	146347419	1962	1962	1962	1962	1
435	20230901	120200	146345457	1962	1962	1962	1962	0
436	20230901	120100	146345457	1962	1962	1962	1962	0
437	20230901	120000	146345457	1962	1962	1962	1962	54
438	20230901	115900	146239509	1962	1962	1962	1962	0
439	20230901	115800	146239509	1962	1962	1962	1962	0
440	20230901	115700	146239509	1962	1962	1962	1962	1
441	20230901	115600	146237547	1962	1962	1962	1962	1
442	20230901	115500	146235585	1951	1952	1952	1951	1102
443	20230901	115400	144085568	1962	1962	1962	1962	1
444	20230901	115300	144083606	1962	1962	1962	1962	0
445	20230901	115200	144083606	1962	1962	1962	1962	0
446	20230901	115100	144083606	1962	1962	1962	1962	1
447	20230901	115000	144081644	1962	1962	1962	1962	31
448	20230901	114900	144020822	1962	1962	1962	1962	300
449	20230901	114800	143432222	1963	1963	1963	1963	1
450	20230901	114700	143430259	1963	1962	1963	1962	1375
451	20230901	114600	140731144	1963	1963	1963	1963	0
452	20230901	114500	140731144	1963	1963	1963	1963	1
453	20230901	114400	140729181	1963	1963	1963	1963	0
454	20230901	114300	140729181	1963	1963	1963	1963	0
455	20230901	114200	140729181	1963	1963	1963	1963	1
456	20230901	114100	140727218	1963	1963	1963	1963	0
457	20230901	114000	140727218	1963	1963	1963	1963	53
458	20230901	113900	140623179	1963	1963	1963	1963	1
459	20230901	113800	140621216	1963	1963	1963	1963	0
460	20230901	113700	140621216	1963	1963	1963	1963	0
461	20230901	113600	140621216	1963	1963	1963	1963	1
462	20230901	113500	140619253	1964	1964	1964	1964	38
463	20230901	113400	140544621	1952	1952	1952	1952	50
464	20230901	113300	140447021	1964	1964	1964	1964	1
465	20230901	113200	140445057	1964	1958	1964	1958	3576
466	20230901	113100	133424061	1957	1957	1957	1957	145
467	20230901	113000	133140296	1957	1957	1957	1957	32
468	20230901	112900	133077672	1957	1957	1957	1957	0
469	20230901	112800	133077672	1957	1957	1957	1957	0
470	20230901	112700	133077672	1957	1957	1957	1957	2
471	20230901	112600	133073758	1957	1957	1957	1957	0
472	20230901	112500	133073758	1957	1957	1957	1957	64
473	20230901	112400	132948510	1957	1957	1957	1957	1
474	20230901	112300	132946553	1957	1957	1957	1957	0
475	20230901	112200	132946553	1957	1957	1957	1957	0
476	20230901	112100	132946553	1957	1957	1957	1957	121
477	20230901	112000	132709756	1957	1957	1957	1957	54
478	20230901	111900	132604078	1947	1947	1947	1947	2
479	20230901	111800	132600184	1957	1957	1957	1957	2
480	20230901	111700	132596270	1946	1957	1957	1946	1001
481	20230901	111600	130648283	1957	1957	1957	1957	0
482	20230901	111500	130648283	1957	1957	1957	1957	1
483	20230901	111400	130646326	1957	1957	1957	1957	0
484	20230901	111300	130646326	1957	1957	1957	1957	0
485	20230901	111200	130646326	1957	1957	1957	1957	1
486	20230901	111100	130644369	1958	1958	1958	1958	0
487	20230901	111000	130644369	1958	1958	1958	1958	31
488	20230901	110900	130583671	1958	1958	1958	1958	1
489	20230901	110800	130581713	1958	1958	1958	1958	1
490	20230901	110700	130579755	1958	1958	1958	1958	0
491	20230901	110600	130579755	1958	1958	1958	1958	2
492	20230901	110500	130575839	1950	1950	1950	1950	0
493	20230901	110400	130575839	1950	1951	1951	1950	1000
494	20230901	110300	128625412	1959	1959	1959	1959	1
495	20230901	110200	128623453	1951	1951	1951	1951	73
496	20230901	110100	128481030	1959	1959	1959	1959	43
497	20230901	110000	128396793	1959	1959	1959	1959	55
498	20230901	105900	128289048	1959	1959	1959	1959	0
499	20230901	105800	128289048	1959	1964	1964	1959	2
500	20230901	105700	128285125	1950	1959	1959	1950	7301
501	20230901	105600	114042525	1961	1963	1963	1960	333
502	20230901	105500	113389287	1951	1953	1953	1951	1000
503	20230901	105400	111437373	1964	1964	1964	1964	2
504	20230901	105300	111433445	1953	1957	1957	1953	1200
505	20230901	105200	109088567	1964	1964	1964	1964	0
506	20230901	105100	109088567	1964	1964	1964	1964	1
507	20230901	105000	109086603	1964	1960	1964	1960	31
508	20230901	104900	109025799	1964	1964	1964	1964	0
509	20230901	104800	109025799	1964	1957	1964	1957	752
510	20230901	104700	107554121	1957	1958	1958	1957	1000
511	20230901	104600	105596929	1964	1964	1964	1964	1
512	20230901	104500	105594965	1958	1964	1964	1958	1502
513	20230901	104400	102653998	1965	1965	1965	1965	0
514	20230901	104300	102653998	1965	1957	1965	1957	109
515	20230901	104200	102440652	1956	1956	1956	1956	1
516	20230901	104100	102438696	1954	1957	1965	1954	701
517	20230901	104000	101063840	1957	1957	1957	1957	54
518	20230901	103900	100958162	1958	1963	1963	1958	794
519	20230901	103800	99403505	1965	1965	1965	1965	0
520	20230901	103700	99403505	1965	1965	1965	1965	0
521	20230901	103600	99403505	1965	1965	1965	1965	1
522	20230901	103500	99401540	1965	1954	1965	1954	7182
523	20230901	103400	85330275	1954	1954	1954	1946	52
524	20230901	103300	85229067	1946	1954	1954	1946	92
525	20230901	103200	85049987	1954	1946	1954	1946	2
526	20230901	103100	85046087	1954	1954	1954	1954	0
527	20230901	103000	85046087	1954	1954	1954	1954	323
528	20230901	102900	84414945	1954	1954	1954	1954	0
529	20230901	102800	84414945	1954	1946	1954	1945	251
530	20230901	102700	83926703	1955	1955	1955	1955	1
531	20230901	102600	83924748	1954	1949	1954	1949	1053
532	20230901	102500	81870851	1949	1949	1949	1949	0
533	20230901	102400	81870851	1949	1949	1949	1949	2
534	20230901	102300	81866953	1949	1949	1949	1949	0
535	20230901	102200	81866953	1949	1949	1949	1932	2053
536	20230901	102100	77893705	1945	1943	1945	1943	12000
537	20230901	102000	54565705	1942	1940	1942	1931	966
538	20230901	101900	52689822	1930	1940	1940	1930	1300
539	20230901	101800	50176822	1940	1939	1940	1939	117
540	20230901	101700	49949877	1937	1937	1937	1937	10
541	20230901	101600	49930507	1937	1937	1937	1937	0
542	20230901	101500	49930507	1937	1936	1937	1936	42
543	20230901	101400	49849194	1930	1927	1930	1927	1213
544	20230901	101300	47509828	1927	1922	1927	1922	3858
545	20230901	101200	40091391	1922	1922	1922	1922	1
546	20230901	101100	40089469	1921	1921	1921	1921	5
547	20230901	101000	40079864	1922	1920	1922	1920	655
548	20230901	100900	38820977	1920	1920	1920	1920	1
549	20230901	100800	38819057	1921	1921	1921	1921	0
550	20230901	100700	38819057	1921	1921	1921	1921	0
551	20230901	100600	38819057	1921	1921	1921	1921	1
552	20230901	100500	38817136	1922	1922	1922	1922	64
553	20230901	100400	38694128	1922	1922	1922	1922	0
554	20230901	100300	38694128	1922	1922	1922	1922	2
555	20230901	100200	38690284	1922	1922	1922	1922	0
556	20230901	100100	38690284	1922	1922	1922	1922	0
557	20230901	100000	38690284	1922	1922	1922	1922	55
558	20230901	095900	38584574	1915	1915	1915	1915	0
559	20230901	095800	38584574	1915	1915	1915	1915	5
560	20230901	095700	38574999	1915	1916	1916	1915	697
561	20230901	095600	37240031	1918	1918	1918	1918	89
562	20230901	095500	37069329	1918	1918	1918	1918	0
563	20230901	095400	37069329	1918	1918	1918	1918	1
564	20230901	095300	37067411	1922	1922	1922	1922	0
565	20230901	095200	37067411	1922	1922	1922	1922	1
566	20230901	095100	37065489	1915	1922	1922	1915	44
567	20230901	095000	36981206	1922	1922	1922	1922	32
568	20230901	094900	36919702	1922	1922	1922	1922	0
569	20230901	094800	36919702	1922	1917	1922	1917	293
570	20230901	094700	36358016	1915	1915	1915	1915	733
571	20230901	094600	34954321	1915	1915	1915	1915	81
572	20230901	094500	34799206	1915	1922	1922	1915	4
573	20230901	094400	34791535	1922	1922	1922	1922	4
574	20230901	094300	34783847	1922	1922	1922	1922	0
575	20230901	094200	34783847	1922	1922	1922	1922	7
576	20230901	094100	34770393	1915	1915	1915	1915	0
577	20230901	094000	34770393	1915	1922	1922	1915	150
578	20230901	093900	34482300	1922	1922	1922	1922	11
579	20230901	093800	34461158	1922	1922	1922	1922	2
580	20230901	093700	34457314	1922	1922	1922	1922	0
581	20230901	093600	34457314	1922	1922	1922	1922	1
582	20230901	093500	34455392	1923	1923	1923	1923	0
583	20230901	093400	34455392	1923	1921	1923	1915	151
584	20230901	093300	34165427	1922	1924	1924	1922	102
585	20230901	093200	33969329	1925	1925	1925	1925	10
586	20230901	093100	33950079	1927	1927	1927	1927	1
587	20230901	093000	33948152	1927	1927	1927	1927	32
588	20230901	092900	33886488	1927	1927	1927	1927	0
589	20230901	092800	33886488	1927	1927	1927	1927	0
590	20230901	092700	33886488	1927	1927	1927	1927	1
591	20230901	092600	33884561	1927	1927	1927	1927	518
592	20230901	092500	32886375	1928	1928	1928	1928	0
593	20230901	092400	32886375	1928	1928	1928	1928	1
594	20230901	092300	32884447	1928	1928	1928	1928	0
595	20230901	092200	32884447	1928	1928	1928	1928	0
596	20230901	092100	32884447	1928	1928	1928	1928	1
597	20230901	092000	32882519	1928	1929	1929	1928	170
598	20230901	091900	32554629	1929	1929	1929	1929	12
599	20230901	091800	32531481	1929	1930	1930	1929	1018
600	20230901	091700	30567641	1930	1930	1930	1930	0
601	20230901	091600	30567641	1930	1930	1930	1930	2
602	20230901	091500	30563781	1930	1930	1930	1930	1
603	20230901	091400	30561851	1930	1930	1930	1930	62
604	20230901	091300	30442191	1930	1930	1930	1930	0
605	20230901	091200	30442191	1930	1930	1930	1930	24
606	20230901	091100	30395871	1930	1930	1930	1930	120
607	20230901	091000	30164271	1930	1930	1930	1930	1
608	20230901	090900	30162341	1930	1928	1930	1928	1004
609	20230901	090800	28225750	1929	1929	1929	1929	0
610	20230901	090700	28225750	1929	1929	1929	1929	0
611	20230901	090600	28225750	1929	1928	1929	1919	535
612	20230901	090500	27194784	1928	1928	1929	1928	519
613	20230901	090400	26193645	1929	1929	1929	1929	0
614	20230901	090300	26193645	1929	1924	1929	1916	57
615	20230901	090200	26084115	1924	1924	1924	1924	2323
616	20230901	090100	21614663	1928	1928	1928	1928	1
617	20230901	090000	21612735	1929	1930	1930	1911	10969