KissMeData/044780/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	191800	85899019	1944	1944	1944	1944	311
3	20230907	191700	85899019	1944	1944	1944	1944	0
4	20230907	191600	85899019	1944	1944	1944	1944	0
5	20230907	191500	85899019	1944	1944	1944	1944	0
6	20230907	191400	85899019	1944	1944	1944	1944	0
7	20230907	191300	85899019	1944	1944	1944	1944	0
8	20230907	191200	85899019	1944	1944	1944	1944	0
9	20230907	191100	85899019	1944	1944	1944	1944	0
10	20230907	191000	85899019	1944	1944	1944	1944	0
11	20230907	190900	85899019	1944	1944	1944	1944	0
12	20230907	190800	85899019	1944	1944	1944	1944	0
13	20230907	190700	85899019	1944	1944	1944	1944	0
14	20230907	190600	85899019	1944	1944	1944	1944	0
15	20230907	190500	85899019	1944	1944	1944	1944	0
16	20230907	190400	85899019	1944	1944	1944	1944	0
17	20230907	190300	85899019	1944	1944	1944	1944	0
18	20230907	190200	85899019	1944	1944	1944	1944	0
19	20230907	190100	85899019	1944	1944	1944	1944	0
20	20230907	190000	85899019	1944	1944	1944	1944	0
21	20230907	185900	85899019	1944	1944	1944	1944	0
22	20230907	185800	85899019	1944	1944	1944	1944	0
23	20230907	185700	85899019	1944	1944	1944	1944	0
24	20230907	185600	85899019	1944	1944	1944	1944	0
25	20230907	185500	85899019	1944	1944	1944	1944	0
26	20230907	185400	85899019	1944	1944	1944	1944	0
27	20230907	185300	85899019	1944	1944	1944	1944	0
28	20230907	185200	85899019	1944	1944	1944	1944	0
29	20230907	185100	85899019	1944	1944	1944	1944	0
30	20230907	185000	85899019	1944	1944	1944	1944	0
31	20230907	184900	85899019	1944	1944	1944	1944	0
32	20230907	184800	85899019	1944	1944	1944	1944	311
33	20230907	184700	85899019	1944	1944	1944	1944	0
34	20230907	184600	85899019	1944	1944	1944	1944	0
35	20230907	184500	85899019	1944	1944	1944	1944	0
36	20230907	184400	85899019	1944	1944	1944	1944	0
37	20230907	184300	85899019	1944	1944	1944	1944	0
38	20230907	184200	85899019	1944	1944	1944	1944	0
39	20230907	184100	85899019	1944	1944	1944	1944	0
40	20230907	184000	85899019	1944	1944	1944	1944	0
41	20230907	183900	85899019	1944	1944	1944	1944	0
42	20230907	183800	85899019	1944	1944	1944	1944	0
43	20230907	183700	85899019	1944	1944	1944	1944	0
44	20230907	183600	85899019	1944	1944	1944	1944	0
45	20230907	183500	85899019	1944	1944	1944	1944	0
46	20230907	183400	85899019	1944	1944	1944	1944	0
47	20230907	183300	85899019	1944	1944	1944	1944	0
48	20230907	183200	85899019	1944	1944	1944	1944	0
49	20230907	183100	85899019	1944	1944	1944	1944	0
50	20230907	183000	85899019	1944	1944	1944	1944	0
51	20230907	182900	85899019	1944	1944	1944	1944	0
52	20230907	182800	85899019	1944	1944	1944	1944	0
53	20230907	182700	85899019	1944	1944	1944	1944	0
54	20230907	182600	85899019	1944	1944	1944	1944	0
55	20230907	182500	85899019	1944	1944	1944	1944	0
56	20230907	182400	85899019	1944	1944	1944	1944	0
57	20230907	182300	85899019	1944	1944	1944	1944	0
58	20230907	182200	85899019	1944	1944	1944	1944	0
59	20230907	182100	85899019	1944	1944	1944	1944	0
60	20230907	182000	85899019	1944	1944	1944	1944	0
61	20230907	181900	85899019	1944	1944	1944	1944	0
62	20230907	181800	85899019	1944	1944	1944	1944	311
63	20230907	181700	85899019	1944	1944	1944	1944	0
64	20230907	181600	85899019	1944	1944	1944	1944	0
65	20230907	181500	85899019	1944	1944	1944	1944	0
66	20230907	181400	85899019	1944	1944	1944	1944	0
67	20230907	181300	85899019	1944	1944	1944	1944	0
68	20230907	181200	85899019	1944	1944	1944	1944	0
69	20230907	181100	85899019	1944	1944	1944	1944	0
70	20230907	181000	85899019	1944	1944	1944	1944	0
71	20230907	180900	85899019	1944	1944	1944	1944	0
72	20230907	180800	85899019	1944	1944	1944	1944	0
73	20230907	180700	85899019	1944	1944	1944	1944	0
74	20230907	180600	85899019	1944	1944	1944	1944	0
75	20230907	180500	85899019	1944	1944	1944	1944	0
76	20230907	180400	85899019	1944	1944	1944	1944	0
77	20230907	180300	85899019	1944	1944	1944	1944	0
78	20230907	180200	85899019	1944	1944	1944	1944	0
79	20230907	180100	85899019	1944	1944	1944	1944	0
80	20230907	180000	85899019	1944	1944	1944	1944	0
81	20230907	175900	85899019	1944	1944	1944	1944	0
82	20230907	175800	85899019	1944	1944	1944	1944	0
83	20230907	175700	85899019	1944	1944	1944	1944	0
84	20230907	175600	85899019	1944	1944	1944	1944	0
85	20230907	175500	85899019	1944	1944	1944	1944	0
86	20230907	175400	85899019	1944	1944	1944	1944	0
87	20230907	175300	85899019	1944	1944	1944	1944	0
88	20230907	175200	85899019	1944	1944	1944	1944	0
89	20230907	175100	85899019	1944	1944	1944	1944	0
90	20230907	175000	85899019	1944	1944	1944	1944	0
91	20230907	174900	85899019	1944	1944	1944	1944	0
92	20230907	174800	85899019	1944	1944	1944	1944	311
93	20230907	174700	85899019	1944	1944	1944	1944	0
94	20230907	174600	85899019	1944	1944	1944	1944	0
95	20230907	174500	85899019	1944	1944	1944	1944	0
96	20230907	174400	85899019	1944	1944	1944	1944	0
97	20230907	174300	85899019	1944	1944	1944	1944	0
98	20230907	174200	85899019	1944	1944	1944	1944	0
99	20230907	174100	85899019	1944	1944	1944	1944	0
100	20230907	174000	85899019	1944	1944	1944	1944	0
101	20230907	173900	85899019	1944	1944	1944	1944	0
102	20230907	173800	85899019	1944	1944	1944	1944	0
103	20230907	173700	85899019	1944	1944	1944	1944	0
104	20230907	173600	85899019	1944	1944	1944	1944	0
105	20230907	173500	85899019	1944	1944	1944	1944	0
106	20230907	173400	85899019	1944	1944	1944	1944	0
107	20230907	173300	85899019	1944	1944	1944	1944	0
108	20230907	173200	85899019	1944	1944	1944	1944	0
109	20230907	173100	85899019	1944	1944	1944	1944	0
110	20230907	173000	85899019	1944	1944	1944	1944	0
111	20230907	172900	85899019	1944	1944	1944	1944	0
112	20230907	172800	85899019	1944	1944	1944	1944	0
113	20230907	172700	85899019	1944	1944	1944	1944	0
114	20230907	172600	85899019	1944	1944	1944	1944	0
115	20230907	172500	85899019	1944	1944	1944	1944	0
116	20230907	172400	85899019	1944	1944	1944	1944	0
117	20230907	172300	85899019	1944	1944	1944	1944	0
118	20230907	172200	85899019	1944	1944	1944	1944	0
119	20230907	172100	85899019	1944	1944	1944	1944	0
120	20230907	172000	85899019	1944	1944	1944	1944	0
121	20230907	171900	85899019	1944	1944	1944	1944	0
122	20230907	171800	85899019	1944	1944	1944	1944	311
123	20230907	171700	85899019	1944	1944	1944	1944	0
124	20230907	171600	85899019	1944	1944	1944	1944	0
125	20230907	171500	85899019	1944	1944	1944	1944	0
126	20230907	171400	85899019	1944	1944	1944	1944	0
127	20230907	171300	85899019	1944	1944	1944	1944	0
128	20230907	171200	85899019	1944	1944	1944	1944	0
129	20230907	171100	85899019	1944	1944	1944	1944	0
130	20230907	171000	85899019	1944	1944	1944	1944	0
131	20230907	170900	85899019	1944	1944	1944	1944	0
132	20230907	170800	85899019	1944	1944	1944	1944	0
133	20230907	170700	85899019	1944	1944	1944	1944	0
134	20230907	170600	85899019	1944	1944	1944	1944	0
135	20230907	170500	85899019	1944	1944	1944	1944	0
136	20230907	170400	85899019	1944	1944	1944	1944	0
137	20230907	170300	85899019	1944	1944	1944	1944	0
138	20230907	170200	85899019	1944	1944	1944	1944	0
139	20230907	170100	85899019	1944	1944	1944	1944	0
140	20230907	170000	85899019	1944	1944	1944	1944	0
141	20230907	165900	85899019	1944	1944	1944	1944	0
142	20230907	165800	85899019	1944	1944	1944	1944	0
143	20230907	165700	85899019	1944	1944	1944	1944	0
144	20230907	165600	85899019	1944	1944	1944	1944	0
145	20230907	165500	85899019	1944	1944	1944	1944	0
146	20230907	165400	85899019	1944	1944	1944	1944	0
147	20230907	165300	85899019	1944	1944	1944	1944	0
148	20230907	165200	85899019	1944	1944	1944	1944	0
149	20230907	165100	85899019	1944	1944	1944	1944	0
150	20230907	165000	85899019	1944	1944	1944	1944	0
151	20230907	164900	85899019	1944	1944	1944	1944	0
152	20230907	164800	85899019	1944	1944	1944	1944	311
153	20230907	164700	85899019	1944	1944	1944	1944	0
154	20230907	164600	85899019	1944	1944	1944	1944	0
155	20230907	164500	85899019	1944	1944	1944	1944	0
156	20230907	164400	85899019	1944	1944	1944	1944	0
157	20230907	164300	85899019	1944	1944	1944	1944	0
158	20230907	164200	85899019	1944	1944	1944	1944	0
159	20230907	164100	85899019	1944	1944	1944	1944	0
160	20230907	164000	85899019	1944	1944	1944	1944	0
161	20230907	163900	85899019	1944	1944	1944	1944	0
162	20230907	163800	85899019	1944	1944	1944	1944	0
163	20230907	163700	85899019	1944	1944	1944	1944	0
164	20230907	163600	85899019	1944	1944	1944	1944	0
165	20230907	163500	85899019	1944	1944	1944	1944	0
166	20230907	163400	85899019	1944	1944	1944	1944	0
167	20230907	163300	85899019	1944	1944	1944	1944	0
168	20230907	163200	85899019	1944	1944	1944	1944	0
169	20230907	163100	85899019	1944	1944	1944	1944	0
170	20230907	163000	85899019	1944	1944	1944	1944	0
171	20230907	162900	85899019	1944	1944	1944	1944	0
172	20230907	162800	85899019	1944	1944	1944	1944	0
173	20230907	162700	85899019	1944	1944	1944	1944	0
174	20230907	162600	85899019	1944	1944	1944	1944	0
175	20230907	162500	85899019	1944	1944	1944	1944	0
176	20230907	162400	85899019	1944	1944	1944	1944	0
177	20230907	162300	85899019	1944	1944	1944	1944	0
178	20230907	162200	85899019	1944	1944	1944	1944	0
179	20230907	162100	85899019	1944	1944	1944	1944	0
180	20230907	162000	85899019	1944	1944	1944	1944	0
181	20230907	161900	85899019	1944	1944	1944	1944	0
182	20230907	161800	85899019	1944	1944	1944	1944	311
183	20230907	161700	85899019	1944	1944	1944	1944	0
184	20230907	161600	85899019	1944	1944	1944	1944	0
185	20230907	161500	85899019	1944	1944	1944	1944	0
186	20230907	161400	85899019	1944	1944	1944	1944	0
187	20230907	161300	85899019	1944	1944	1944	1944	0
188	20230907	161200	85899019	1944	1944	1944	1944	0
189	20230907	161100	85899019	1944	1944	1944	1944	0
190	20230907	161000	85899019	1944	1944	1944	1944	0
191	20230907	160900	85899019	1944	1944	1944	1944	0
192	20230907	160800	85899019	1944	1944	1944	1944	0
193	20230907	160700	85899019	1944	1944	1944	1944	0
194	20230907	160600	85899019	1944	1944	1944	1944	0
195	20230907	160500	85899019	1944	1944	1944	1944	0
196	20230907	160400	85899019	1944	1944	1944	1944	0
197	20230907	160300	85899019	1944	1944	1944	1944	0
198	20230907	160200	85899019	1944	1944	1944	1944	0
199	20230907	160100	85899019	1944	1944	1944	1944	0
200	20230907	160000	85899019	1944	1944	1944	1944	0
201	20230907	155900	85899019	1944	1944	1944	1944	0
202	20230907	155800	85899019	1944	1944	1944	1944	0
203	20230907	155700	85899019	1944	1944	1944	1944	0
204	20230907	155600	85899019	1944	1944	1944	1944	0
205	20230907	155500	85899019	1944	1944	1944	1944	0
206	20230907	155400	85899019	1944	1944	1944	1944	0
207	20230907	155300	85899019	1944	1944	1944	1944	0
208	20230907	155200	85899019	1944	1944	1944	1944	0
209	20230907	155100	85899019	1944	1944	1944	1944	0
210	20230907	155000	85899019	1944	1944	1944	1944	0
211	20230907	154900	85899019	1944	1944	1944	1944	0
212	20230907	154800	85899019	1944	1944	1944	1944	311
213	20230907	154700	85899019	1944	1944	1944	1944	0
214	20230907	154600	85899019	1944	1944	1944	1944	0
215	20230907	154500	85899019	1944	1944	1944	1944	0
216	20230907	154400	85899019	1944	1944	1944	1944	0
217	20230907	154300	85899019	1944	1944	1944	1944	0
218	20230907	154200	85899019	1944	1944	1944	1944	0
219	20230907	154100	85899019	1944	1944	1944	1944	0
220	20230907	154000	85899019	1944	1944	1944	1944	0
221	20230907	153900	85899019	1944	1944	1944	1944	0
222	20230907	153800	85899019	1944	1944	1944	1944	0
223	20230907	153700	85899019	1944	1944	1944	1944	0
224	20230907	153600	85899019	1944	1944	1944	1944	0
225	20230907	153500	85899019	1944	1944	1944	1944	0
226	20230907	153400	85899019	1944	1944	1944	1944	0
227	20230907	153300	85899019	1944	1944	1944	1944	0
228	20230907	153200	85899019	1944	1944	1944	1944	0
229	20230907	153100	85899019	1944	1944	1944	1944	0
230	20230907	153000	85899019	1944	1944	1944	1944	311
231	20230907	152900	85294435	1931	1931	1931	1931	0
232	20230907	152800	85294435	1931	1931	1931	1931	0
233	20230907	152700	85294435	1931	1931	1931	1931	0
234	20230907	152600	85294435	1931	1931	1931	1931	0
235	20230907	152500	85294435	1931	1931	1931	1931	0
236	20230907	152400	85294435	1931	1931	1931	1931	0
237	20230907	152300	85294435	1931	1931	1931	1931	0
238	20230907	152200	85294435	1931	1931	1931	1931	0
239	20230907	152100	85294435	1931	1931	1931	1931	0
240	20230907	152000	85294435	1931	1931	1931	1931	0
241	20230907	151900	85294435	1931	1944	1944	1931	17
242	20230907	151800	85261413	1944	1944	1944	1944	3
243	20230907	151700	85255581	1930	1944	1945	1930	610
244	20230907	151600	84069781	1930	1930	1930	1930	3
245	20230907	151500	84063991	1930	1930	1930	1930	3
246	20230907	151400	84058201	1944	1930	1944	1930	4
247	20230907	151300	84050467	1930	1930	1930	1930	3
248	20230907	151200	84044677	1930	1930	1930	1930	3
249	20230907	151100	84038887	1929	1935	1935	1929	30
250	20230907	151000	83980875	1935	1935	1935	1935	79
251	20230907	150900	83828010	1936	1945	1945	1936	22
252	20230907	150800	83785409	1936	1936	1936	1936	0
253	20230907	150700	83785409	1936	1936	1936	1936	3
254	20230907	150600	83779601	1936	1936	1936	1936	3
255	20230907	150500	83773793	1936	1941	1941	1936	14
256	20230907	150400	83746634	1941	1941	1941	1941	1
257	20230907	150300	83744693	1936	1941	1941	1936	192
258	20230907	150200	83372036	1941	1941	1946	1941	21
259	20230907	150100	83331238	1941	1936	1941	1936	4
260	20230907	150000	83323489	1936	1936	1936	1936	3
261	20230907	145900	83317681	1936	1936	1936	1936	3
262	20230907	145800	83311873	1936	1936	1936	1936	3
263	20230907	145700	83306065	1936	1936	1936	1936	203
264	20230907	145600	82913057	1936	1936	1936	1936	0
265	20230907	145500	82913057	1936	1936	1936	1936	103
266	20230907	145400	82713649	1936	1936	1936	1936	102
267	20230907	145300	82516177	1936	1936	1936	1936	3
268	20230907	145200	82510369	1936	1936	1936	1936	103
269	20230907	145100	82310961	1936	1941	1941	1936	4
270	20230907	145000	82303212	1936	1941	1941	1936	14
271	20230907	144900	82276053	1941	1941	1941	1941	1
272	20230907	144800	82274112	1936	1941	1941	1936	503
273	20230907	144700	81297804	1936	1941	1941	1936	4
274	20230907	144600	81290055	1936	1937	1937	1936	1000
275	20230907	144500	79353975	1937	1938	1938	1937	53
276	20230907	144400	79251264	1938	1941	1942	1938	18
277	20230907	144300	79216337	1942	1938	1942	1938	605
278	20230907	144200	78043839	1938	1938	1938	1938	3
279	20230907	144100	78038025	1938	1938	1938	1938	3
280	20230907	144000	78032211	1938	1938	1938	1938	3
281	20230907	143900	78026397	1938	1938	1938	1938	0
282	20230907	143800	78026397	1938	1938	1938	1938	3
283	20230907	143700	78020583	1938	1938	1938	1938	3
284	20230907	143600	78014769	1938	1938	1938	1938	3
285	20230907	143500	78008955	1938	1938	1938	1938	3
286	20230907	143400	78003141	1938	1938	1938	1938	0
287	20230907	143300	78003141	1938	1938	1938	1938	3
288	20230907	143200	77997327	1938	1942	1942	1938	139
289	20230907	143100	77727401	1942	1942	1942	1942	1
290	20230907	143000	77725459	1938	1938	1938	1938	3
291	20230907	142900	77719645	1937	1942	1942	1937	13
292	20230907	142800	77694409	1942	1942	1942	1942	1
293	20230907	142700	77692467	1937	1937	1937	1937	3
294	20230907	142600	77686656	1937	1937	1937	1937	0
295	20230907	142500	77686656	1937	1937	1937	1937	0
296	20230907	142400	77686656	1937	1937	1937	1937	0
297	20230907	142300	77686656	1937	1937	1937	1937	0
298	20230907	142200	77686656	1937	1937	1937	1937	3
299	20230907	142100	77680845	1937	1937	1937	1937	3
300	20230907	142000	77675034	1937	1937	1937	1937	3
301	20230907	141900	77669223	1937	1937	1937	1937	3
302	20230907	141800	77663412	1937	1937	1937	1937	3
303	20230907	141700	77657601	1942	1942	1942	1942	11
304	20230907	141600	77636239	1942	1942	1942	1942	0
305	20230907	141500	77636239	1942	1942	1942	1942	1
306	20230907	141400	77634297	1937	1937	1937	1937	3
307	20230907	141300	77628486	1937	1937	1937	1937	0
308	20230907	141200	77628486	1937	1937	1937	1937	3
309	20230907	141100	77622675	1937	1937	1937	1937	0
310	20230907	141000	77622675	1937	1937	1937	1937	0
311	20230907	140900	77622675	1937	1937	1937	1937	0
312	20230907	140800	77622675	1937	1937	1937	1937	3
313	20230907	140700	77616864	1937	1937	1937	1937	3
314	20230907	140600	77611053	1937	1937	1937	1937	3
315	20230907	140500	77605242	1937	1937	1937	1937	3
316	20230907	140400	77599431	1937	1937	1937	1937	2
317	20230907	140300	77595557	1937	1937	1937	1937	0
318	20230907	140200	77595557	1937	1937	1937	1937	3
319	20230907	140100	77589746	1937	1937	1937	1937	3
320	20230907	140000	77583935	1937	1939	1939	1937	23
321	20230907	135900	77539346	1939	1939	1939	1939	3
322	20230907	135800	77533529	1939	1939	1939	1939	3
323	20230907	135700	77527712	1939	1939	1939	1939	0
324	20230907	135600	77527712	1939	1939	1939	1939	3
325	20230907	135500	77521895	1939	1939	1939	1939	0
326	20230907	135400	77521895	1939	1941	1941	1939	635
327	20230907	135300	76289364	1941	1947	1947	1941	14
328	20230907	135200	76262124	1947	1947	1947	1947	0
329	20230907	135100	76262124	1947	1947	1947	1947	0
330	20230907	135000	76262124	1947	1947	1947	1947	1
331	20230907	134900	76260177	1941	1941	1941	1941	0
332	20230907	134800	76260177	1941	1941	1941	1941	3
333	20230907	134700	76254354	1947	1947	1947	1947	10
334	20230907	134600	76234884	1941	1941	1941	1941	3
335	20230907	134500	76229061	1941	1941	1941	1941	3
336	20230907	134400	76223238	1941	1949	1949	1941	101
337	20230907	134300	76027189	1941	1945	1949	1941	184
338	20230907	134200	75669336	1944	1944	1944	1944	603
339	20230907	134100	74497104	1944	1944	1944	1944	3
340	20230907	134000	74491272	1944	1944	1944	1944	3
341	20230907	133900	74485440	1944	1949	1949	1944	3
342	20230907	133800	74479603	1944	1944	1944	1944	3
343	20230907	133700	74473771	1944	1944	1944	1944	3
344	20230907	133600	74467939	1944	1944	1944	1944	3
345	20230907	133500	74462107	1949	1949	1949	1949	11
346	20230907	133400	74440668	1949	1949	1949	1949	2
347	20230907	133300	74436770	1944	1944	1944	1944	3
348	20230907	133200	74430938	1944	1949	1949	1944	4
349	20230907	133100	74423157	1944	1944	1944	1944	0
350	20230907	133000	74423157	1944	1944	1944	1944	3
351	20230907	132900	74417325	1949	1949	1949	1949	1
352	20230907	132800	74415376	1944	1944	1944	1944	3
353	20230907	132700	74409544	1949	1949	1949	1949	1
354	20230907	132600	74407595	1944	1949	1949	1944	4
355	20230907	132500	74399814	1944	1946	1946	1944	3
356	20230907	132400	74393979	1947	1949	1949	1947	621
357	20230907	132300	73184271	1944	1949	1949	1944	4
358	20230907	132200	73176490	1944	1944	1944	1944	0
359	20230907	132100	73176490	1944	1944	1944	1944	3
360	20230907	132000	73170658	1949	1949	1949	1949	11
361	20230907	131900	73149219	1944	1944	1944	1944	3
362	20230907	131800	73143387	1944	1944	1944	1944	3
363	20230907	131700	73137555	1944	1949	1949	1944	14
364	20230907	131600	73110284	1949	1949	1949	1949	2
365	20230907	131500	73106386	1944	1944	1944	1944	3
366	20230907	131400	73100554	1944	1949	1949	1944	18
367	20230907	131300	73065482	1944	1944	1944	1944	3
368	20230907	131200	73059650	1944	1944	1944	1944	0
369	20230907	131100	73059650	1944	1944	1944	1944	3
370	20230907	131000	73053818	1944	1944	1949	1944	104
371	20230907	130900	72851637	1949	1949	1949	1949	0
372	20230907	130800	72851637	1949	1949	1949	1944	15
373	20230907	130700	72822417	1949	1944	1949	1944	4
374	20230907	130600	72814636	1944	1944	1944	1944	3
375	20230907	130500	72808804	1944	1944	1944	1944	3
376	20230907	130400	72802972	1944	1945	1950	1944	33
377	20230907	130300	72738723	1944	1944	1944	1944	3
378	20230907	130200	72732891	1944	1944	1944	1944	3
379	20230907	130100	72727059	1944	1944	1944	1944	3
380	20230907	130000	72721227	1944	1944	1944	1944	36
381	20230907	125900	72651243	1944	1944	1944	1944	0
382	20230907	125800	72651243	1944	1944	1944	1944	233
383	20230907	125700	72198291	1938	1938	1938	1938	0
384	20230907	125600	72198291	1938	1944	1944	1938	14
385	20230907	125500	72171093	1944	1944	1944	1944	4
386	20230907	125400	72163317	1937	1937	1937	1937	0
387	20230907	125300	72163317	1937	1937	1937	1937	0
388	20230907	125200	72163317	1937	1937	1937	1937	3
389	20230907	125100	72157506	1937	1937	1937	1937	0
390	20230907	125000	72157506	1937	1937	1937	1937	3
391	20230907	124900	72151695	1937	1937	1937	1937	2
392	20230907	124800	72147821	1937	1944	1944	1937	4
393	20230907	124700	72140066	1937	1937	1937	1937	4
394	20230907	124600	72132318	1937	1937	1937	1937	300
395	20230907	124500	71551218	1937	1937	1944	1937	590
396	20230907	124400	70408381	1937	1937	1937	1937	203
397	20230907	124300	70015170	1937	1937	1937	1937	83
398	20230907	124200	69854399	1937	1937	1937	1937	413
399	20230907	124100	69054418	1937	1937	1937	1937	3
400	20230907	124000	69048607	1937	1937	1937	1937	3
401	20230907	123900	69042796	1937	1937	1937	1937	3
402	20230907	123800	69036985	1938	1938	1938	1938	20
403	20230907	123700	68998225	1938	1938	1938	1938	3
404	20230907	123600	68992411	1938	1938	1938	1938	3
405	20230907	123500	68986597	1938	1938	1938	1938	3
406	20230907	123400	68980783	1938	1938	1938	1938	150
407	20230907	123300	68690083	1938	1938	1938	1938	3
408	20230907	123200	68684269	1937	1937	1937	1937	3
409	20230907	123100	68678458	1937	1937	1937	1937	3
410	20230907	123000	68672647	1937	1937	1937	1937	428
411	20230907	122900	67843611	1937	1937	1937	1937	3
412	20230907	122800	67837800	1937	1937	1937	1937	3
413	20230907	122700	67831989	1937	1937	1937	1937	3
414	20230907	122600	67826178	1937	1937	1937	1937	153
415	20230907	122500	67529817	1937	1937	1937	1937	3
416	20230907	122400	67524006	1937	1937	1937	1937	1051
417	20230907	122300	65488219	1936	1936	1936	1936	28
418	20230907	122200	65434011	1936	1936	1936	1936	3
419	20230907	122100	65428203	1936	1936	1936	1936	3
420	20230907	122000	65422395	1936	1936	1936	1936	103
421	20230907	121900	65222987	1936	1937	1937	1936	7
422	20230907	121800	65209431	1937	1937	1937	1936	11
423	20230907	121700	65188127	1936	1936	1936	1936	3
424	20230907	121600	65182319	1936	1936	1936	1936	3
425	20230907	121500	65176511	1936	1937	1937	1936	53
426	20230907	121400	65073853	1936	1936	1936	1936	3
427	20230907	121300	65068045	1936	1937	1937	1936	365
428	20230907	121200	64361344	1936	1936	1936	1936	9
429	20230907	121100	64343920	1935	1936	1936	1935	14
430	20230907	121000	64316819	1936	1935	1936	1935	74
431	20230907	120900	64173558	1935	1935	1935	1935	3
432	20230907	120800	64167753	1935	1935	1935	1935	0
433	20230907	120700	64167753	1935	1935	1935	1935	3
434	20230907	120600	64161948	1935	1935	1935	1935	3
435	20230907	120500	64156143	1935	1935	1935	1935	3
436	20230907	120400	64150338	1935	1935	1935	1935	3
437	20230907	120300	64144533	1935	1935	1935	1935	0
438	20230907	120200	64144533	1935	1936	1936	1935	503
439	20230907	120100	63170728	1935	1935	1935	1935	3
440	20230907	120000	63164923	1935	1935	1935	1935	3
441	20230907	115900	63159118	1935	1935	1935	1935	200
442	20230907	115800	62772118	1935	1935	1935	1935	3
443	20230907	115700	62766313	1935	1935	1935	1935	3
444	20230907	115600	62760508	1935	1936	1936	1935	114
445	20230907	115500	62539807	1935	1935	1935	1935	263
446	20230907	115400	62030902	1935	1935	1935	1935	0
447	20230907	115300	62030902	1935	1935	1935	1935	3
448	20230907	115200	62025097	1935	1935	1935	1935	11
449	20230907	115100	62003812	1935	1935	1935	1935	3
450	20230907	115000	61998007	1935	1936	1936	1935	181
451	20230907	114900	61647594	1935	1935	1935	1935	3
452	20230907	114800	61641789	1935	1936	1936	1935	421
453	20230907	114700	60826736	1936	1934	1936	1934	889
454	20230907	114600	59105981	1926	1926	1926	1926	353
455	20230907	114500	58426103	1926	1930	1930	1926	303
456	20230907	114400	57842325	1930	1934	1934	1930	114
457	20230907	114300	57622061	1934	1934	1934	1934	145
458	20230907	114200	57341631	1934	1934	1934	1934	3
459	20230907	114100	57335829	1934	1934	1936	1934	1469
460	20230907	114000	54493545	1934	1932	1934	1932	886
461	20230907	113900	52781435	1930	1926	1930	1926	332
462	20230907	113800	52140687	1926	1930	1930	1926	14
463	20230907	113700	52113679	1930	1927	1930	1926	555
464	20230907	113600	51043816	1926	1926	1926	1926	3
465	20230907	113500	51038038	1926	1926	1926	1926	3
466	20230907	113400	51032260	1926	1926	1926	1926	159
467	20230907	113300	50726026	1924	1924	1924	1924	3
468	20230907	113200	50720254	1924	1924	1924	1924	3
469	20230907	113100	50714482	1924	1924	1924	1924	3
470	20230907	113000	50708710	1924	1924	1924	1924	3
471	20230907	112900	50702938	1924	1924	1924	1924	3
472	20230907	112800	50697166	1924	1924	1924	1924	8
473	20230907	112700	50681774	1924	1925	1925	1924	561
474	20230907	112600	49601852	1925	1925	1925	1925	3
475	20230907	112500	49596077	1925	1925	1925	1925	3
476	20230907	112400	49590302	1925	1925	1925	1925	3
477	20230907	112300	49584527	1925	1925	1925	1925	3
478	20230907	112200	49578752	1925	1925	1925	1925	3
479	20230907	112100	49572977	1925	1925	1925	1925	3
480	20230907	112000	49567202	1925	1925	1925	1925	3
481	20230907	111900	49561427	1925	1926	1926	1925	13
482	20230907	111800	49536392	1927	1927	1927	1927	39
483	20230907	111700	49461239	1928	1930	1930	1928	1484
484	20230907	111600	46598585	1930	1930	1930	1930	3
485	20230907	111500	46592795	1930	1930	1930	1930	3
486	20230907	111400	46587005	1930	1930	1930	1930	3
487	20230907	111300	46581215	1930	1930	1930	1930	3
488	20230907	111200	46575425	1930	1930	1930	1930	3
489	20230907	111100	46569635	1930	1930	1930	1930	3
490	20230907	111000	46563845	1930	1930	1930	1930	23
491	20230907	110900	46519455	1931	1931	1931	1931	1220
492	20230907	110800	44163635	1931	1931	1931	1931	3
493	20230907	110700	44157842	1930	1930	1930	1930	3
494	20230907	110600	44152052	1930	1930	1930	1930	3
495	20230907	110500	44146262	1930	1931	1931	1930	31
496	20230907	110400	44086421	1931	1931	1931	1931	1128
497	20230907	110300	41908253	1931	1931	1931	1931	3
498	20230907	110200	41902460	1931	1931	1931	1931	4
499	20230907	110100	41894736	1931	1931	1931	1931	3
500	20230907	110000	41888943	1931	1931	1931	1931	5
501	20230907	105900	41879288	1931	1931	1931	1931	29
502	20230907	105800	41823289	1931	1931	1931	1931	28
503	20230907	105700	41769221	1931	1932	1932	1931	705
504	20230907	105600	40407189	1931	1931	1931	1931	3
505	20230907	105500	40401396	1931	1931	1931	1931	3
506	20230907	105400	40395603	1931	1931	1931	1931	3
507	20230907	105300	40389810	1931	1931	1931	1931	3
508	20230907	105200	40384017	1931	1932	1932	1931	8
509	20230907	105100	40368562	1932	1931	1932	1931	8
510	20230907	105000	40353111	1931	1931	1931	1931	139
511	20230907	104900	40084702	1931	1931	1931	1931	14
512	20230907	104800	40057668	1931	1931	1931	1931	15
513	20230907	104700	40028703	1931	1932	1932	1931	278
514	20230907	104600	39491619	1932	1932	1932	1932	42
515	20230907	104500	39410475	1932	1934	1934	1932	1068
516	20230907	104400	37344965	1936	1936	1936	1936	11
517	20230907	104300	37323669	1936	1936	1936	1936	0
518	20230907	104200	37323669	1936	1936	1936	1936	0
519	20230907	104100	37323669	1936	1936	1936	1936	11
520	20230907	104000	37302373	1936	1936	1936	1936	0
521	20230907	103900	37302373	1936	1936	1936	1936	11
522	20230907	103800	37281077	1936	1936	1936	1936	0
523	20230907	103700	37281077	1936	1936	1936	1936	0
524	20230907	103600	37281077	1936	1936	1936	1936	11
525	20230907	103500	37259781	1936	1936	1936	1936	0
526	20230907	103400	37259781	1936	1936	1936	1936	0
527	20230907	103300	37259781	1936	1934	1936	1934	19
528	20230907	103200	37223029	1934	1934	1934	1934	29
529	20230907	103100	37166943	1934	1934	1934	1934	41
530	20230907	103000	37087649	1934	1936	1936	1934	418
531	20230907	102900	36278431	1936	1936	1936	1936	346
532	20230907	102800	35608575	1936	1936	1936	1936	0
533	20230907	102700	35608575	1936	1936	1936	1936	0
534	20230907	102600	35608575	1936	1936	1936	1936	4
535	20230907	102500	35600831	1936	1936	1936	1936	0
536	20230907	102400	35600831	1936	1936	1936	1936	0
537	20230907	102300	35600831	1936	1936	1936	1936	1
538	20230907	102200	35598895	1932	1932	1932	1932	0
539	20230907	102100	35598895	1932	1932	1932	1932	0
540	20230907	102000	35598895	1932	1932	1932	1932	0
541	20230907	101900	35598895	1932	1932	1932	1932	0
542	20230907	101800	35598895	1932	1932	1932	1932	0
543	20230907	101700	35598895	1932	1932	1932	1932	0
544	20230907	101600	35598895	1932	1932	1932	1932	0
545	20230907	101500	35598895	1932	1932	1932	1932	0
546	20230907	101400	35598895	1932	1936	1936	1932	92
547	20230907	101300	35421074	1936	1936	1936	1936	0
548	20230907	101200	35421074	1936	1936	1936	1936	0
549	20230907	101100	35421074	1936	1936	1936	1936	11
550	20230907	101000	35399778	1936	1936	1936	1936	0
551	20230907	100900	35399778	1936	1936	1936	1936	0
552	20230907	100800	35399778	1936	1936	1936	1936	398
553	20230907	100700	34629250	1936	1936	1936	1936	217
554	20230907	100600	34209138	1936	1936	1936	1936	0
555	20230907	100500	34209138	1936	1936	1936	1936	0
556	20230907	100400	34209138	1936	1937	1937	1936	241
557	20230907	100300	33742330	1949	1949	1949	1949	0
558	20230907	100200	33742330	1949	1949	1949	1949	11
559	20230907	100100	33720891	1949	1949	1949	1949	0
560	20230907	100000	33720891	1949	1949	1949	1949	0
561	20230907	095900	33720891	1949	1949	1949	1949	11
562	20230907	095800	33699452	1949	1949	1949	1949	20
563	20230907	095700	33660472	1950	1937	1950	1937	52
564	20230907	095600	33559675	1937	1936	1937	1936	581
565	20230907	095500	32434459	1935	1935	1935	1935	0
566	20230907	095400	32434459	1935	1935	1935	1935	529
567	20230907	095300	31410844	1936	1936	1936	1936	11
568	20230907	095200	31389548	1936	1936	1936	1936	0
569	20230907	095100	31389548	1936	1936	1936	1936	0
570	20230907	095000	31389548	1936	1936	1936	1936	699
571	20230907	094900	30036284	1935	1935	1935	1935	0
572	20230907	094800	30036284	1935	1935	1935	1935	0
573	20230907	094700	30036284	1935	1935	1935	1935	0
574	20230907	094600	30036284	1935	1935	1935	1935	0
575	20230907	094500	30036284	1935	1936	1936	1935	6
576	20230907	094400	30024669	1936	1936	1936	1936	11
577	20230907	094300	30003373	1936	1938	1938	1936	136
578	20230907	094200	29740005	1939	1939	1939	1939	199
579	20230907	094100	29354144	1939	1939	1939	1939	1085
580	20230907	094000	27250329	1939	1939	1939	1939	1
581	20230907	093900	27248390	1940	1940	1940	1940	1
582	20230907	093800	27246450	1936	1950	1950	1936	18
583	20230907	093700	27211364	1950	1947	1950	1947	30
584	20230907	093600	27152906	1936	1936	1936	1936	0
585	20230907	093500	27152906	1936	1945	1945	1936	15
586	20230907	093400	27123749	1945	1945	1945	1945	0
587	20230907	093300	27123749	1945	1938	1945	1938	14
588	20230907	093200	27096573	1936	1936	1936	1936	3939
589	20230907	093100	19470669	1936	1936	1936	1936	60
590	20230907	093000	19354509	1935	1935	1935	1935	0
591	20230907	092900	19354509	1935	1935	1935	1935	0
592	20230907	092800	19354509	1935	1935	1935	1935	1
593	20230907	092700	19352574	1947	1948	1948	1937	2002
594	20230907	092600	15472166	1948	1948	1948	1948	0
595	20230907	092500	15472166	1948	1951	1951	1948	1559
596	20230907	092400	12433964	1951	1951	1951	1951	0
597	20230907	092300	12433964	1951	1951	1951	1951	427
598	20230907	092200	11600887	1951	1951	1951	1951	0
599	20230907	092100	11600887	1951	1951	1951	1951	0
600	20230907	092000	11600887	1951	1951	1951	1951	0
601	20230907	091900	11600887	1951	1951	1951	1951	0
602	20230907	091800	11600887	1951	1951	1951	1951	500
603	20230907	091700	10625387	1951	1951	1951	1951	0
604	20230907	091600	10625387	1951	1951	1951	1951	0
605	20230907	091500	10625387	1951	1951	1951	1951	400
606	20230907	091400	9844987	1960	1961	1961	1960	2
607	20230907	091300	9841066	1951	1950	1951	1950	15
608	20230907	091200	9811802	1958	1958	1958	1958	833
609	20230907	091100	8180788	1958	1959	1959	1958	200
610	20230907	091000	7789172	1959	1959	1959	1959	203
611	20230907	090900	7391495	1958	1958	1958	1958	949
612	20230907	090800	5533353	1958	1958	1958	1958	12
613	20230907	090700	5509857	1958	1958	1958	1958	0
614	20230907	090600	5509857	1958	1958	1958	1958	0
615	20230907	090500	5509857	1958	1956	1958	1956	194
616	20230907	090400	5130029	1956	1956	1956	1956	0
617	20230907	090300	5130029	1956	1956	1956	1956	0
618	20230907	090200	5130029	1956	1956	1956	1956	422
619	20230907	090100	4304597	1956	1956	1956	1956	0
620	20230907	090000	4304597	1956	1956	1956	1955	2201