KissMeData/440200/min/candle-20230816.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230816	205900	124394920	1916	1916	1916	1916	560
3	20230816	205800	124394920	1916	1916	1916	1916	0
4	20230816	205700	124394920	1916	1916	1916	1916	0
5	20230816	205600	124394920	1916	1916	1916	1916	0
6	20230816	205500	124394920	1916	1916	1916	1916	0
7	20230816	205400	124394920	1916	1916	1916	1916	0
8	20230816	205300	124394920	1916	1916	1916	1916	0
9	20230816	205200	124394920	1916	1916	1916	1916	0
10	20230816	205100	124394920	1916	1916	1916	1916	0
11	20230816	205000	124394920	1916	1916	1916	1916	0
12	20230816	204900	124394920	1916	1916	1916	1916	0
13	20230816	204800	124394920	1916	1916	1916	1916	0
14	20230816	204700	124394920	1916	1916	1916	1916	0
15	20230816	204600	124394920	1916	1916	1916	1916	0
16	20230816	204500	124394920	1916	1916	1916	1916	0
17	20230816	204400	124394920	1916	1916	1916	1916	0
18	20230816	204300	124394920	1916	1916	1916	1916	0
19	20230816	204200	124394920	1916	1916	1916	1916	0
20	20230816	204100	124394920	1916	1916	1916	1916	0
21	20230816	204000	124394920	1916	1916	1916	1916	0
22	20230816	203900	124394920	1916	1916	1916	1916	0
23	20230816	203800	124394920	1916	1916	1916	1916	0
24	20230816	203700	124394920	1916	1916	1916	1916	0
25	20230816	203600	124394920	1916	1916	1916	1916	0
26	20230816	203500	124394920	1916	1916	1916	1916	0
27	20230816	203400	124394920	1916	1916	1916	1916	0
28	20230816	203300	124394920	1916	1916	1916	1916	0
29	20230816	203200	124394920	1916	1916	1916	1916	0
30	20230816	203100	124394920	1916	1916	1916	1916	0
31	20230816	203000	124394920	1916	1916	1916	1916	0
32	20230816	202900	124394920	1916	1916	1916	1916	560
33	20230816	202800	124394920	1916	1916	1916	1916	0
34	20230816	202700	124394920	1916	1916	1916	1916	0
35	20230816	202600	124394920	1916	1916	1916	1916	0
36	20230816	202500	124394920	1916	1916	1916	1916	0
37	20230816	202400	124394920	1916	1916	1916	1916	0
38	20230816	202300	124394920	1916	1916	1916	1916	0
39	20230816	202200	124394920	1916	1916	1916	1916	0
40	20230816	202100	124394920	1916	1916	1916	1916	0
41	20230816	202000	124394920	1916	1916	1916	1916	0
42	20230816	201900	124394920	1916	1916	1916	1916	0
43	20230816	201800	124394920	1916	1916	1916	1916	0
44	20230816	201700	124394920	1916	1916	1916	1916	0
45	20230816	201600	124394920	1916	1916	1916	1916	0
46	20230816	201500	124394920	1916	1916	1916	1916	0
47	20230816	201400	124394920	1916	1916	1916	1916	0
48	20230816	201300	124394920	1916	1916	1916	1916	0
49	20230816	201200	124394920	1916	1916	1916	1916	0
50	20230816	201100	124394920	1916	1916	1916	1916	0
51	20230816	201000	124394920	1916	1916	1916	1916	0
52	20230816	200900	124394920	1916	1916	1916	1916	0
53	20230816	200800	124394920	1916	1916	1916	1916	0
54	20230816	200700	124394920	1916	1916	1916	1916	0
55	20230816	200600	124394920	1916	1916	1916	1916	0
56	20230816	200500	124394920	1916	1916	1916	1916	0
57	20230816	200400	124394920	1916	1916	1916	1916	0
58	20230816	200300	124394920	1916	1916	1916	1916	0
59	20230816	200200	124394920	1916	1916	1916	1916	0
60	20230816	200100	124394920	1916	1916	1916	1916	0
61	20230816	200000	124394920	1916	1916	1916	1916	0
62	20230816	195900	124394920	1916	1916	1916	1916	560
63	20230816	195800	124394920	1916	1916	1916	1916	0
64	20230816	195700	124394920	1916	1916	1916	1916	0
65	20230816	195600	124394920	1916	1916	1916	1916	0
66	20230816	195500	124394920	1916	1916	1916	1916	0
67	20230816	195400	124394920	1916	1916	1916	1916	0
68	20230816	195300	124394920	1916	1916	1916	1916	0
69	20230816	195200	124394920	1916	1916	1916	1916	0
70	20230816	195100	124394920	1916	1916	1916	1916	0
71	20230816	195000	124394920	1916	1916	1916	1916	0
72	20230816	194900	124394920	1916	1916	1916	1916	0
73	20230816	194800	124394920	1916	1916	1916	1916	0
74	20230816	194700	124394920	1916	1916	1916	1916	0
75	20230816	194600	124394920	1916	1916	1916	1916	0
76	20230816	194500	124394920	1916	1916	1916	1916	0
77	20230816	194400	124394920	1916	1916	1916	1916	0
78	20230816	194300	124394920	1916	1916	1916	1916	0
79	20230816	194200	124394920	1916	1916	1916	1916	0
80	20230816	194100	124394920	1916	1916	1916	1916	0
81	20230816	194000	124394920	1916	1916	1916	1916	0
82	20230816	193900	124394920	1916	1916	1916	1916	0
83	20230816	193800	124394920	1916	1916	1916	1916	0
84	20230816	193700	124394920	1916	1916	1916	1916	0
85	20230816	193600	124394920	1916	1916	1916	1916	0
86	20230816	193500	124394920	1916	1916	1916	1916	0
87	20230816	193400	124394920	1916	1916	1916	1916	0
88	20230816	193300	124394920	1916	1916	1916	1916	0
89	20230816	193200	124394920	1916	1916	1916	1916	0
90	20230816	193100	124394920	1916	1916	1916	1916	0
91	20230816	193000	124394920	1916	1916	1916	1916	0
92	20230816	192900	124394920	1916	1916	1916	1916	560
93	20230816	192800	124394920	1916	1916	1916	1916	0
94	20230816	192700	124394920	1916	1916	1916	1916	0
95	20230816	192600	124394920	1916	1916	1916	1916	0
96	20230816	192500	124394920	1916	1916	1916	1916	0
97	20230816	192400	124394920	1916	1916	1916	1916	0
98	20230816	192300	124394920	1916	1916	1916	1916	0
99	20230816	192200	124394920	1916	1916	1916	1916	0
100	20230816	192100	124394920	1916	1916	1916	1916	0
101	20230816	192000	124394920	1916	1916	1916	1916	0
102	20230816	191900	124394920	1916	1916	1916	1916	0
103	20230816	191800	124394920	1916	1916	1916	1916	0
104	20230816	191700	124394920	1916	1916	1916	1916	0
105	20230816	191600	124394920	1916	1916	1916	1916	0
106	20230816	191500	124394920	1916	1916	1916	1916	0
107	20230816	191400	124394920	1916	1916	1916	1916	0
108	20230816	191300	124394920	1916	1916	1916	1916	0
109	20230816	191200	124394920	1916	1916	1916	1916	0
110	20230816	191100	124394920	1916	1916	1916	1916	0
111	20230816	191000	124394920	1916	1916	1916	1916	0
112	20230816	190900	124394920	1916	1916	1916	1916	0
113	20230816	190800	124394920	1916	1916	1916	1916	0
114	20230816	190700	124394920	1916	1916	1916	1916	0
115	20230816	190600	124394920	1916	1916	1916	1916	0
116	20230816	190500	124394920	1916	1916	1916	1916	0
117	20230816	190400	124394920	1916	1916	1916	1916	0
118	20230816	190300	124394920	1916	1916	1916	1916	0
119	20230816	190200	124394920	1916	1916	1916	1916	0
120	20230816	190100	124394920	1916	1916	1916	1916	0
121	20230816	190000	124394920	1916	1916	1916	1916	0
122	20230816	185900	124394920	1916	1916	1916	1916	560
123	20230816	185800	124394920	1916	1916	1916	1916	0
124	20230816	185700	124394920	1916	1916	1916	1916	0
125	20230816	185600	124394920	1916	1916	1916	1916	0
126	20230816	185500	124394920	1916	1916	1916	1916	0
127	20230816	185400	124394920	1916	1916	1916	1916	0
128	20230816	185300	124394920	1916	1916	1916	1916	0
129	20230816	185200	124394920	1916	1916	1916	1916	0
130	20230816	185100	124394920	1916	1916	1916	1916	0
131	20230816	185000	124394920	1916	1916	1916	1916	0
132	20230816	184900	124394920	1916	1916	1916	1916	0
133	20230816	184800	124394920	1916	1916	1916	1916	0
134	20230816	184700	124394920	1916	1916	1916	1916	0
135	20230816	184600	124394920	1916	1916	1916	1916	0
136	20230816	184500	124394920	1916	1916	1916	1916	0
137	20230816	184400	124394920	1916	1916	1916	1916	0
138	20230816	184300	124394920	1916	1916	1916	1916	0
139	20230816	184200	124394920	1916	1916	1916	1916	0
140	20230816	184100	124394920	1916	1916	1916	1916	0
141	20230816	184000	124394920	1916	1916	1916	1916	0
142	20230816	183900	124394920	1916	1916	1916	1916	0
143	20230816	183800	124394920	1916	1916	1916	1916	0
144	20230816	183700	124394920	1916	1916	1916	1916	0
145	20230816	183600	124394920	1916	1916	1916	1916	0
146	20230816	183500	124394920	1916	1916	1916	1916	0
147	20230816	183400	124394920	1916	1916	1916	1916	0
148	20230816	183300	124394920	1916	1916	1916	1916	0
149	20230816	183200	124394920	1916	1916	1916	1916	0
150	20230816	183100	124394920	1916	1916	1916	1916	0
151	20230816	183000	124394920	1916	1916	1916	1916	0
152	20230816	182900	124394920	1916	1916	1916	1916	560
153	20230816	182800	124394920	1916	1916	1916	1916	0
154	20230816	182700	124394920	1916	1916	1916	1916	0
155	20230816	182600	124394920	1916	1916	1916	1916	0
156	20230816	182500	124394920	1916	1916	1916	1916	0
157	20230816	182400	124394920	1916	1916	1916	1916	0
158	20230816	182300	124394920	1916	1916	1916	1916	0
159	20230816	182200	124394920	1916	1916	1916	1916	0
160	20230816	182100	124394920	1916	1916	1916	1916	0
161	20230816	182000	124394920	1916	1916	1916	1916	0
162	20230816	181900	124394920	1916	1916	1916	1916	0
163	20230816	181800	124394920	1916	1916	1916	1916	0
164	20230816	181700	124394920	1916	1916	1916	1916	0
165	20230816	181600	124394920	1916	1916	1916	1916	0
166	20230816	181500	124394920	1916	1916	1916	1916	0
167	20230816	181400	124394920	1916	1916	1916	1916	0
168	20230816	181300	124394920	1916	1916	1916	1916	0
169	20230816	181200	124394920	1916	1916	1916	1916	0
170	20230816	181100	124394920	1916	1916	1916	1916	0
171	20230816	181000	124394920	1916	1916	1916	1916	0
172	20230816	180900	124394920	1916	1916	1916	1916	0
173	20230816	180800	124394920	1916	1916	1916	1916	0
174	20230816	180700	124394920	1916	1916	1916	1916	0
175	20230816	180600	124394920	1916	1916	1916	1916	0
176	20230816	180500	124394920	1916	1916	1916	1916	0
177	20230816	180400	124394920	1916	1916	1916	1916	0
178	20230816	180300	124394920	1916	1916	1916	1916	0
179	20230816	180200	124394920	1916	1916	1916	1916	0
180	20230816	180100	124394920	1916	1916	1916	1916	0
181	20230816	180000	124394920	1916	1916	1916	1916	0
182	20230816	175900	124394920	1916	1916	1916	1916	560
183	20230816	175800	124394920	1916	1916	1916	1916	0
184	20230816	175700	124394920	1916	1916	1916	1916	0
185	20230816	175600	124394920	1916	1916	1916	1916	0
186	20230816	175500	124394920	1916	1916	1916	1916	0
187	20230816	175400	124394920	1916	1916	1916	1916	0
188	20230816	175300	124394920	1916	1916	1916	1916	0
189	20230816	175200	124394920	1916	1916	1916	1916	0
190	20230816	175100	124394920	1916	1916	1916	1916	0
191	20230816	175000	124394920	1916	1916	1916	1916	0
192	20230816	174900	124394920	1916	1916	1916	1916	0
193	20230816	174800	124394920	1916	1916	1916	1916	0
194	20230816	174700	124394920	1916	1916	1916	1916	0
195	20230816	174600	124394920	1916	1916	1916	1916	0
196	20230816	174500	124394920	1916	1916	1916	1916	0
197	20230816	174400	124394920	1916	1916	1916	1916	0
198	20230816	174300	124394920	1916	1916	1916	1916	0
199	20230816	174200	124394920	1916	1916	1916	1916	0
200	20230816	174100	124394920	1916	1916	1916	1916	0
201	20230816	174000	124394920	1916	1916	1916	1916	0
202	20230816	173900	124394920	1916	1916	1916	1916	0
203	20230816	173800	124394920	1916	1916	1916	1916	0
204	20230816	173700	124394920	1916	1916	1916	1916	0
205	20230816	173600	124394920	1916	1916	1916	1916	0
206	20230816	173500	124394920	1916	1916	1916	1916	0
207	20230816	173400	124394920	1916	1916	1916	1916	0
208	20230816	173300	124394920	1916	1916	1916	1916	0
209	20230816	173200	124394920	1916	1916	1916	1916	0
210	20230816	173100	124394920	1916	1916	1916	1916	0
211	20230816	173000	124394920	1916	1916	1916	1916	0
212	20230816	172900	124394920	1916	1916	1916	1916	560
213	20230816	172800	124394920	1916	1916	1916	1916	0
214	20230816	172700	124394920	1916	1916	1916	1916	0
215	20230816	172600	124394920	1916	1916	1916	1916	0
216	20230816	172500	124394920	1916	1916	1916	1916	0
217	20230816	172400	124394920	1916	1916	1916	1916	0
218	20230816	172300	124394920	1916	1916	1916	1916	0
219	20230816	172200	124394920	1916	1916	1916	1916	0
220	20230816	172100	124394920	1916	1916	1916	1916	0
221	20230816	172000	124394920	1916	1916	1916	1916	0
222	20230816	171900	124394920	1916	1916	1916	1916	0
223	20230816	171800	124394920	1916	1916	1916	1916	0
224	20230816	171700	124394920	1916	1916	1916	1916	0
225	20230816	171600	124394920	1916	1916	1916	1916	0
226	20230816	171500	124394920	1916	1916	1916	1916	0
227	20230816	171400	124394920	1916	1916	1916	1916	0
228	20230816	171300	124394920	1916	1916	1916	1916	0
229	20230816	171200	124394920	1916	1916	1916	1916	0
230	20230816	171100	124394920	1916	1916	1916	1916	0
231	20230816	171000	124394920	1916	1916	1916	1916	0
232	20230816	170900	124394920	1916	1916	1916	1916	0
233	20230816	170800	124394920	1916	1916	1916	1916	0
234	20230816	170700	124394920	1916	1916	1916	1916	0
235	20230816	170600	124394920	1916	1916	1916	1916	0
236	20230816	170500	124394920	1916	1916	1916	1916	0
237	20230816	170400	124394920	1916	1916	1916	1916	0
238	20230816	170300	124394920	1916	1916	1916	1916	0
239	20230816	170200	124394920	1916	1916	1916	1916	0
240	20230816	170100	124394920	1916	1916	1916	1916	0
241	20230816	170000	124394920	1916	1916	1916	1916	0
242	20230816	165900	124394920	1916	1916	1916	1916	560
243	20230816	165800	124394920	1916	1916	1916	1916	0
244	20230816	165700	124394920	1916	1916	1916	1916	0
245	20230816	165600	124394920	1916	1916	1916	1916	0
246	20230816	165500	124394920	1916	1916	1916	1916	0
247	20230816	165400	124394920	1916	1916	1916	1916	0
248	20230816	165300	124394920	1916	1916	1916	1916	0
249	20230816	165200	124394920	1916	1916	1916	1916	0
250	20230816	165100	124394920	1916	1916	1916	1916	0
251	20230816	165000	124394920	1916	1916	1916	1916	0
252	20230816	164900	124394920	1916	1916	1916	1916	0
253	20230816	164800	124394920	1916	1916	1916	1916	0
254	20230816	164700	124394920	1916	1916	1916	1916	0
255	20230816	164600	124394920	1916	1916	1916	1916	0
256	20230816	164500	124394920	1916	1916	1916	1916	0
257	20230816	164400	124394920	1916	1916	1916	1916	0
258	20230816	164300	124394920	1916	1916	1916	1916	0
259	20230816	164200	124394920	1916	1916	1916	1916	0
260	20230816	164100	124394920	1916	1916	1916	1916	0
261	20230816	164000	124394920	1916	1916	1916	1916	0
262	20230816	163900	124394920	1916	1916	1916	1916	0
263	20230816	163800	124394920	1916	1916	1916	1916	0
264	20230816	163700	124394920	1916	1916	1916	1916	0
265	20230816	163600	124394920	1916	1916	1916	1916	0
266	20230816	163500	124394920	1916	1916	1916	1916	0
267	20230816	163400	124394920	1916	1916	1916	1916	0
268	20230816	163300	124394920	1916	1916	1916	1916	0
269	20230816	163200	124394920	1916	1916	1916	1916	0
270	20230816	163100	124394920	1916	1916	1916	1916	0
271	20230816	163000	124394920	1916	1916	1916	1916	0
272	20230816	162900	124394920	1916	1916	1916	1916	560
273	20230816	162800	124394920	1916	1916	1916	1916	0
274	20230816	162700	124394920	1916	1916	1916	1916	0
275	20230816	162600	124394920	1916	1916	1916	1916	0
276	20230816	162500	124394920	1916	1916	1916	1916	0
277	20230816	162400	124394920	1916	1916	1916	1916	0
278	20230816	162300	124394920	1916	1916	1916	1916	0
279	20230816	162200	124394920	1916	1916	1916	1916	0
280	20230816	162100	124394920	1916	1916	1916	1916	0
281	20230816	162000	124394920	1916	1916	1916	1916	0
282	20230816	161900	124394920	1916	1916	1916	1916	0
283	20230816	161800	124394920	1916	1916	1916	1916	0
284	20230816	161700	124394920	1916	1916	1916	1916	0
285	20230816	161600	124394920	1916	1916	1916	1916	0
286	20230816	161500	124394920	1916	1916	1916	1916	0
287	20230816	161400	124394920	1916	1916	1916	1916	0
288	20230816	161300	124394920	1916	1916	1916	1916	0
289	20230816	161200	124394920	1916	1916	1916	1916	0
290	20230816	161100	124394920	1916	1916	1916	1916	0
291	20230816	161000	124394920	1916	1916	1916	1916	0
292	20230816	160900	124394920	1916	1916	1916	1916	0
293	20230816	160800	124394920	1916	1916	1916	1916	0
294	20230816	160700	124394920	1916	1916	1916	1916	0
295	20230816	160600	124394920	1916	1916	1916	1916	0
296	20230816	160500	124394920	1916	1916	1916	1916	0
297	20230816	160400	124394920	1916	1916	1916	1916	0
298	20230816	160300	124394920	1916	1916	1916	1916	0
299	20230816	160200	124394920	1916	1916	1916	1916	0
300	20230816	160100	124394920	1916	1916	1916	1916	0
301	20230816	160000	124394920	1916	1916	1916	1916	0
302	20230816	155900	124394920	1916	1916	1916	1916	560
303	20230816	155800	124394920	1916	1916	1916	1916	0
304	20230816	155700	124394920	1916	1916	1916	1916	0
305	20230816	155600	124394920	1916	1916	1916	1916	0
306	20230816	155500	124394920	1916	1916	1916	1916	0
307	20230816	155400	124394920	1916	1916	1916	1916	0
308	20230816	155300	124394920	1916	1916	1916	1916	0
309	20230816	155200	124394920	1916	1916	1916	1916	0
310	20230816	155100	124394920	1916	1916	1916	1916	0
311	20230816	155000	124394920	1916	1916	1916	1916	0
312	20230816	154900	124394920	1916	1916	1916	1916	0
313	20230816	154800	124394920	1916	1916	1916	1916	0
314	20230816	154700	124394920	1916	1916	1916	1916	0
315	20230816	154600	124394920	1916	1916	1916	1916	0
316	20230816	154500	124394920	1916	1916	1916	1916	0
317	20230816	154400	124394920	1916	1916	1916	1916	0
318	20230816	154300	124394920	1916	1916	1916	1916	0
319	20230816	154200	124394920	1916	1916	1916	1916	0
320	20230816	154100	124394920	1916	1916	1916	1916	0
321	20230816	154000	124394920	1916	1916	1916	1916	0
322	20230816	153900	124394920	1916	1916	1916	1916	0
323	20230816	153800	124394920	1916	1916	1916	1916	0
324	20230816	153700	124394920	1916	1916	1916	1916	0
325	20230816	153600	124394920	1916	1916	1916	1916	0
326	20230816	153500	124394920	1916	1916	1916	1916	0
327	20230816	153400	124394920	1916	1916	1916	1916	0
328	20230816	153300	124394920	1916	1916	1916	1916	0
329	20230816	153200	124394920	1916	1916	1916	1916	0
330	20230816	153100	124394920	1916	1916	1916	1916	0
331	20230816	153000	124394920	1916	1916	1916	1916	560
332	20230816	152900	123321960	1931	1931	1931	1931	0
333	20230816	152800	123321960	1931	1931	1931	1931	0
334	20230816	152700	123321960	1931	1931	1931	1931	0
335	20230816	152600	123321960	1931	1931	1931	1931	0
336	20230816	152500	123321960	1931	1931	1931	1931	0
337	20230816	152400	123321960	1931	1931	1931	1931	0
338	20230816	152300	123321960	1931	1931	1931	1931	0
339	20230816	152200	123321960	1931	1931	1931	1931	0
340	20230816	152100	123321960	1931	1931	1931	1931	0
341	20230816	152000	123321960	1931	1931	1931	1931	0
342	20230816	151900	123321960	1931	1931	1931	1931	1
343	20230816	151800	123320029	1931	1918	1931	1912	360
344	20230816	151700	122631639	1920	1920	1920	1920	1
345	20230816	151600	122629719	1925	1925	1925	1925	1
346	20230816	151500	122627794	1930	1930	1930	1930	1
347	20230816	151400	122625864	1938	1938	1938	1938	0
348	20230816	151300	122625864	1938	1938	1938	1938	3
349	20230816	151200	122620050	1942	1942	1942	1942	192
350	20230816	151100	122247186	1946	1921	1946	1921	855
351	20230816	151000	120595191	1924	1924	1924	1924	0
352	20230816	150900	120595191	1924	1912	1924	1912	242
353	20230816	150800	120132354	1924	1924	1924	1924	0
354	20230816	150700	120132354	1924	1924	1924	1924	0
355	20230816	150600	120132354	1924	1924	1924	1924	0
356	20230816	150500	120132354	1924	1924	1924	1924	1
357	20230816	150400	120130430	1910	1910	1910	1910	0
358	20230816	150300	120130430	1910	1911	1911	1910	121
359	20230816	150200	119899316	1910	1910	1910	1910	0
360	20230816	150100	119899316	1910	1910	1910	1910	0
361	20230816	150000	119899316	1910	1910	1910	1910	121
362	20230816	145900	119668206	1909	1909	1909	1909	0
363	20230816	145800	119668206	1909	1909	1909	1909	0
364	20230816	145700	119668206	1909	1909	1909	1909	122
365	20230816	145600	119435308	1909	1909	1909	1909	159
366	20230816	145500	119131777	1910	1910	1910	1910	9
367	20230816	145400	119114587	1912	1912	1912	1912	0
368	20230816	145300	119114587	1912	1912	1912	1912	0
369	20230816	145200	119114587	1912	1909	1912	1909	127
370	20230816	145100	118872126	1909	1910	1910	1909	242
371	20230816	145000	118410029	1909	1909	1909	1909	0
372	20230816	144900	118410029	1909	1909	1909	1909	300
373	20230816	144800	117837329	1928	1928	1928	1928	0
374	20230816	144700	117837329	1928	1928	1928	1928	0
375	20230816	144600	117837329	1928	1928	1928	1928	0
376	20230816	144500	117837329	1928	1928	1928	1928	2
377	20230816	144400	117833473	1909	1910	1910	1909	50
378	20230816	144300	117738019	1909	1909	1909	1909	38
379	20230816	144200	117665477	1910	1913	1913	1910	83
380	20230816	144100	117506889	1910	1910	1910	1910	0
381	20230816	144000	117506889	1910	1911	1911	1910	357
382	20230816	143900	116824934	1913	1915	1915	1913	6
383	20230816	143800	116813450	1930	1930	1930	1930	0
384	20230816	143700	116813450	1930	1930	1930	1930	0
385	20230816	143600	116813450	1930	1930	1930	1930	0
386	20230816	143500	116813450	1930	1930	1930	1930	0
387	20230816	143400	116813450	1930	1930	1930	1930	0
388	20230816	143300	116813450	1930	1916	1930	1916	130
389	20230816	143200	116564204	1916	1916	1916	1916	33
390	20230816	143100	116500976	1911	1911	1911	1911	121
391	20230816	143000	116269745	1911	1911	1911	1911	0
392	20230816	142900	116269745	1911	1911	1911	1911	0
393	20230816	142800	116269745	1911	1911	1911	1911	121
394	20230816	142700	116038514	1911	1911	1911	1911	0
395	20230816	142600	116038514	1911	1911	1911	1911	121
396	20230816	142500	115807283	1913	1913	1913	1913	0
397	20230816	142400	115807283	1913	1913	1913	1913	121
398	20230816	142300	115575810	1917	1917	1917	1917	0
399	20230816	142200	115575810	1917	1917	1917	1917	0
400	20230816	142100	115575810	1917	1917	1917	1917	0
401	20230816	142000	115575810	1917	1917	1917	1917	0
402	20230816	141900	115575810	1917	1914	1917	1907	123
403	20230816	141800	115341175	1907	1907	1907	1907	0
404	20230816	141700	115341175	1907	1907	1907	1907	0
405	20230816	141600	115341175	1907	1909	1909	1907	3616
406	20230816	141500	108445229	1908	1908	1908	1908	0
407	20230816	141400	108445229	1908	1908	1908	1908	0
408	20230816	141300	108445229	1908	1908	1908	1908	121
409	20230816	141200	108214361	1908	1908	1908	1908	0
410	20230816	141100	108214361	1908	1908	1909	1908	231
411	20230816	141000	107773609	1911	1911	1911	1911	11
412	20230816	140900	107752588	1917	1917	1917	1917	0
413	20230816	140800	107752588	1917	1917	1917	1917	0
414	20230816	140700	107752588	1917	1917	1917	1917	11
415	20230816	140600	107731501	1908	1908	1908	1908	0
416	20230816	140500	107731501	1908	1908	1908	1908	0
417	20230816	140400	107731501	1908	1912	1912	1908	121
418	20230816	140300	107500611	1908	1908	1908	1908	0
419	20230816	140200	107500611	1908	1908	1908	1908	0
420	20230816	140100	107500611	1908	1908	1909	1908	501
421	20230816	140000	106544689	1909	1909	1909	1909	27
422	20230816	135900	106493146	1914	1914	1914	1914	0
423	20230816	135800	106493146	1914	1914	1914	1914	0
424	20230816	135700	106493146	1914	1914	1914	1914	0
425	20230816	135600	106493146	1914	1907	1914	1907	132
426	20230816	135500	106240808	1907	1907	1907	1907	89
427	20230816	135400	106071085	1907	1907	1907	1907	0
428	20230816	135300	106071085	1907	1907	1907	1907	0
429	20230816	135200	106071085	1907	1907	1907	1907	121
430	20230816	135100	105840338	1906	1906	1906	1906	0
431	20230816	135000	105840338	1906	1906	1906	1906	121
432	20230816	134900	105609712	1906	1906	1906	1906	0
433	20230816	134800	105609712	1906	1906	1906	1906	0
434	20230816	134700	105609712	1906	1906	1906	1906	121
435	20230816	134600	105379086	1906	1906	1906	1906	3745
436	20230816	134500	98241116	1906	1906	1906	1906	0
437	20230816	134400	98241116	1906	1906	1906	1906	121
438	20230816	134300	98010490	1906	1906	1906	1906	0
439	20230816	134200	98010490	1906	1906	1906	1906	33
440	20230816	134100	97947592	1903	1903	1903	1903	121
441	20230816	134000	97717329	1903	1903	1903	1903	0
442	20230816	133900	97717329	1903	1903	1903	1903	0
443	20230816	133800	97717329	1903	1903	1903	1903	122
444	20230816	133700	97485163	1903	1903	1903	1903	0
445	20230816	133600	97485163	1903	1903	1903	1903	0
446	20230816	133500	97485163	1903	1903	1903	1903	121
447	20230816	133400	97254900	1903	1903	1903	1903	0
448	20230816	133300	97254900	1903	1903	1903	1903	0
449	20230816	133200	97254900	1903	1903	1903	1903	121
450	20230816	133100	97024637	1903	1903	1903	1903	0
451	20230816	133000	97024637	1903	1903	1903	1903	0
452	20230816	132900	97024637	1903	1903	1903	1903	121
453	20230816	132800	96794374	1902	1902	1902	1902	0
454	20230816	132700	96794374	1902	1902	1903	1902	339
455	20230816	132600	96149574	1903	1903	1903	1903	23
456	20230816	132500	96105805	1916	1916	1916	1916	0
457	20230816	132400	96105805	1916	1916	1916	1916	0
458	20230816	132300	96105805	1916	1916	1916	1916	1
459	20230816	132200	96103889	1921	1921	1921	1921	0
460	20230816	132100	96103889	1921	1921	1921	1921	0
461	20230816	132000	96103889	1921	1921	1921	1921	0
462	20230816	131900	96103889	1921	1921	1921	1921	0
463	20230816	131800	96103889	1921	1913	1921	1913	200
464	20230816	131700	95720582	1902	1902	1902	1902	121
465	20230816	131600	95490440	1902	1902	1902	1902	0
466	20230816	131500	95490440	1902	1902	1902	1902	121
467	20230816	131400	95260298	1902	1902	1902	1902	0
468	20230816	131300	95260298	1902	1902	1902	1902	0
469	20230816	131200	95260298	1902	1902	1902	1902	121
470	20230816	131100	95030156	1901	1901	1901	1901	0
471	20230816	131000	95030156	1901	1901	1901	1901	0
472	20230816	130900	95030156	1901	1901	1901	1901	121
473	20230816	130800	94800135	1901	1901	1901	1901	0
474	20230816	130700	94800135	1901	1901	1901	1901	0
475	20230816	130600	94800135	1901	1901	1901	1901	121
476	20230816	130500	94570114	1901	1901	1901	1901	0
477	20230816	130400	94570114	1901	1901	1901	1901	0
478	20230816	130300	94570114	1901	1901	1901	1901	122
479	20230816	130200	94338192	1901	1901	1901	1901	0
480	20230816	130100	94338192	1901	1901	1901	1901	30
481	20230816	130000	94281162	1901	1901	1901	1901	121
482	20230816	125900	94051141	1900	1900	1900	1900	0
483	20230816	125800	94051141	1900	1900	1900	1900	0
484	20230816	125700	94051141	1900	1901	1901	1900	121
485	20230816	125600	93821231	1900	1900	1900	1900	0
486	20230816	125500	93821231	1900	1900	1900	1900	0
487	20230816	125400	93821231	1900	1900	1900	1900	271
488	20230816	125300	93306331	1900	1900	1900	1900	1
489	20230816	125200	93304431	1900	1900	1900	1900	0
490	20230816	125100	93304431	1900	1904	1904	1900	121
491	20230816	125000	93074427	1900	1903	1903	1900	2500
492	20230816	124900	88322664	1902	1902	1902	1902	0
493	20230816	124800	88322664	1902	1904	1904	1902	121
494	20230816	124700	88092414	1902	1902	1902	1902	0
495	20230816	124600	88092414	1902	1902	1902	1902	0
496	20230816	124500	88092414	1902	1902	1902	1902	121
497	20230816	124400	87862272	1902	1902	1902	1902	0
498	20230816	124300	87862272	1902	1902	1902	1902	35
499	20230816	124200	87795702	1902	1903	1903	1902	86
500	20230816	124100	87632126	1902	1902	1902	1902	0
501	20230816	124000	87632126	1902	1903	1903	1902	121
502	20230816	123900	87401934	1901	1901	1901	1901	0
503	20230816	123800	87401934	1901	1901	1901	1901	0
504	20230816	123700	87401934	1901	1902	1902	1901	121
505	20230816	123600	87171813	1900	1902	1902	1900	2000
506	20230816	123500	83371024	1901	1901	1901	1901	0
507	20230816	123400	83371024	1901	1901	1901	1901	121
508	20230816	123300	83141003	1901	1901	1901	1901	0
509	20230816	123200	83141003	1901	1903	1903	1901	1800
510	20230816	123100	79718684	1902	1902	1902	1902	121
511	20230816	123000	79488542	1902	1902	1902	1902	0
512	20230816	122900	79488542	1902	1902	1902	1902	0
513	20230816	122800	79488542	1902	1902	1902	1902	122
514	20230816	122700	79256498	1902	1902	1902	1902	7
515	20230816	122600	79243184	1902	1901	1902	1901	294
516	20230816	122500	78684084	1901	1901	1901	1901	33
517	20230816	122400	78621351	1902	1902	1904	1902	862
518	20230816	122300	76981715	1904	1905	1905	1904	45
519	20230816	122200	76895996	1906	1906	1906	1906	0
520	20230816	122100	76895996	1906	1906	1906	1906	133
521	20230816	122000	76642498	1907	1907	1907	1907	714
522	20230816	121900	75280900	1907	1907	1907	1907	121
523	20230816	121800	75050153	1907	1907	1907	1907	0
524	20230816	121700	75050153	1907	1907	1907	1907	0
525	20230816	121600	75050153	1907	1907	1907	1907	121
526	20230816	121500	74819406	1907	1907	1907	1907	0
527	20230816	121400	74819406	1907	1908	1919	1907	660
528	20230816	121300	73557691	1908	1908	1908	1908	129
529	20230816	121200	73311559	1899	1903	1903	1899	328
530	20230816	121100	72688440	1900	1902	1902	1900	1019
531	20230816	121000	70751990	1901	1901	1901	1901	1166
532	20230816	120900	68535424	1901	1916	1916	1901	337
533	20230816	120800	67894637	1916	1900	1916	1900	207
534	20230816	120700	67500417	1901	1901	1901	1901	20
535	20230816	120600	67462397	1901	1901	1901	1901	3
536	20230816	120500	67456694	1902	1900	1902	1900	694
537	20230816	120400	66138023	1900	1900	1900	1900	18
538	20230816	120300	66103823	1900	1901	1901	1900	1000
539	20230816	120200	64203167	1901	1901	1901	1901	121
540	20230816	120100	63973146	1900	1915	1915	1900	1023
541	20230816	120000	62029078	1899	1899	1899	1899	0
542	20230816	115900	62029078	1899	1900	1900	1899	121
543	20230816	115800	61799192	1899	1899	1899	1899	0
544	20230816	115700	61799192	1899	1899	1899	1899	0
545	20230816	115600	61799192	1899	1901	1901	1899	121
546	20230816	115500	61569271	1900	1900	1900	1900	0
547	20230816	115400	61569271	1900	1900	1900	1900	247
548	20230816	115300	61099971	1900	1901	1901	1900	1475
549	20230816	115200	58297430	1901	1906	1906	1900	2657
550	20230816	115100	53245309	1906	1908	1909	1904	477
551	20230816	115000	52335963	1908	1912	1912	1908	791
552	20230816	114900	50824987	1912	1916	1916	1912	290
553	20230816	114800	50270455	1916	1917	1917	1912	1234
554	20230816	114700	47909781	1920	1920	1920	1920	1220
555	20230816	114600	45567381	1921	1925	1925	1921	668
556	20230816	114500	44283663	1925	1930	1930	1925	1282
557	20230816	114400	41815203	1930	1932	1932	1930	1253
558	20230816	114300	39396090	1931	1931	1931	1931	0
559	20230816	114200	39396090	1931	1932	1932	1931	81
560	20230816	114100	39239641	1933	1933	1933	1933	40
561	20230816	114000	39162321	1933	1933	1933	1933	0
562	20230816	113900	39162321	1933	1933	1933	1933	8
563	20230816	113800	39146857	1933	1933	1933	1933	121
564	20230816	113700	38912964	1933	1933	1933	1933	0
565	20230816	113600	38912964	1933	1933	1933	1933	121
566	20230816	113500	38679071	1934	1934	1934	1934	0
567	20230816	113400	38679071	1934	1934	1934	1934	1033
568	20230816	113300	36681249	1934	1934	1934	1934	186
569	20230816	113200	36321525	1934	1934	1934	1934	165
570	20230816	113100	36002415	1935	1935	1935	1935	0
571	20230816	113000	36002415	1935	1935	1935	1935	500
572	20230816	112900	35034915	1935	1935	1935	1935	0
573	20230816	112800	35034915	1935	1935	1935	1935	121
574	20230816	112700	34800780	1937	1937	1937	1937	0
575	20230816	112600	34800780	1937	1937	1937	1937	0
576	20230816	112500	34800780	1937	1937	1937	1937	121
577	20230816	112400	34566403	1940	1939	1940	1939	200
578	20230816	112300	34178523	1941	1941	1941	1941	1
579	20230816	112200	34176582	1945	1945	1945	1945	0
580	20230816	112100	34176582	1945	1945	1945	1945	0
581	20230816	112000	34176582	1945	1945	1945	1945	0
582	20230816	111900	34176582	1945	1945	1945	1945	1
583	20230816	111800	34174637	1946	1935	1946	1935	244
584	20230816	111700	33702486	1933	1933	1933	1933	0
585	20230816	111600	33702486	1933	1933	1933	1933	0
586	20230816	111500	33702486	1933	1933	1933	1933	121
587	20230816	111400	33468593	1933	1933	1933	1933	387
588	20230816	111300	32720522	1947	1947	1947	1947	0
589	20230816	111200	32720522	1947	1947	1947	1947	0
590	20230816	111100	32720522	1947	1947	1947	1947	0
591	20230816	111000	32720522	1947	1942	1947	1942	50
592	20230816	110900	32623334	1933	1934	1934	1933	121
593	20230816	110800	32389333	1933	1933	1933	1933	0
594	20230816	110700	32389333	1933	1933	1933	1933	0
595	20230816	110600	32389333	1933	1934	1934	1933	121
596	20230816	110500	32155414	1933	1933	1933	1933	0
597	20230816	110400	32155414	1933	1938	1938	1933	4899
598	20230816	110300	22675411	1938	1938	1938	1938	121
599	20230816	110200	22440913	1938	1938	1938	1938	55
600	20230816	110100	22334323	1938	1938	1938	1938	0
601	20230816	110000	22334323	1938	1938	1938	1938	121
602	20230816	105900	22099825	1937	1937	1937	1937	0
603	20230816	105800	22099825	1937	1937	1937	1937	0
604	20230816	105700	22099825	1937	1938	1938	1937	121
605	20230816	105600	21865364	1937	1937	1937	1937	0
606	20230816	105500	21865364	1937	1941	1941	1937	4394
607	20230816	105400	13348441	1941	1941	1941	1941	0
608	20230816	105300	13348441	1941	1941	1941	1941	0
609	20230816	105200	13348441	1941	1940	1941	1940	522
610	20230816	105100	12335361	1940	1940	1940	1940	0
611	20230816	105000	12335361	1940	1940	1940	1940	0
612	20230816	104900	12335361	1940	1940	1940	1940	242
613	20230816	104800	11865881	1947	1947	1947	1947	0
614	20230816	104700	11865881	1947	1947	1947	1947	0
615	20230816	104600	11865881	1947	1947	1947	1947	0
616	20230816	104500	11865881	1947	1947	1947	1947	0
617	20230816	104400	11865881	1947	1947	1947	1947	4
618	20230816	104300	11858093	1940	1941	1941	1940	121
619	20230816	104200	11623332	1941	1941	1941	1941	0
620	20230816	104100	11623332	1941	1941	1941	1941	0
621	20230816	104000	11623332	1941	1942	1942	1941	121
622	20230816	103900	11388465	1941	1941	1941	1941	0
623	20230816	103800	11388465	1941	1941	1941	1941	122
624	20230816	103700	11151663	1942	1942	1942	1942	45
625	20230816	103600	11064273	1942	1942	1942	1942	0
626	20230816	103500	11064273	1942	1942	1942	1942	0
627	20230816	103400	11064273	1942	1942	1942	1942	121
628	20230816	103300	10829291	1942	1942	1942	1942	0
629	20230816	103200	10829291	1942	1942	1942	1942	0
630	20230816	103100	10829291	1942	1942	1942	1942	121
631	20230816	103000	10594309	1942	1942	1942	1942	0
632	20230816	102900	10594309	1942	1942	1942	1942	0
633	20230816	102800	10594309	1942	1942	1942	1942	121
634	20230816	102700	10359327	1942	1942	1942	1942	0
635	20230816	102600	10359327	1942	1942	1942	1942	0
636	20230816	102500	10359327	1942	1942	1942	1942	0
637	20230816	102400	10359327	1942	1942	1942	1942	0
638	20230816	102300	10359327	1942	1942	1942	1942	0
639	20230816	102200	10359327	1942	1942	1942	1942	0
640	20230816	102100	10359327	1942	1942	1942	1942	0
641	20230816	102000	10359327	1942	1942	1942	1942	0
642	20230816	101900	10359327	1942	1942	1942	1942	0
643	20230816	101800	10359327	1942	1950	1950	1942	73
644	20230816	101700	10217473	1954	1954	1954	1954	0
645	20230816	101600	10217473	1954	1954	1954	1954	0
646	20230816	101500	10217473	1954	1954	1954	1954	0
647	20230816	101400	10217473	1954	1954	1954	1954	0
648	20230816	101300	10217473	1954	1954	1954	1954	0
649	20230816	101200	10217473	1954	1954	1954	1954	2
650	20230816	101100	10213565	1953	1953	1953	1953	0
651	20230816	101000	10213565	1953	1953	1953	1953	0
652	20230816	100900	10213565	1953	1953	1953	1953	0
653	20230816	100800	10213565	1953	1953	1953	1953	0
654	20230816	100700	10213565	1953	1953	1953	1953	0
655	20230816	100600	10213565	1953	1953	1953	1953	0
656	20230816	100500	10213565	1953	1953	1953	1953	0
657	20230816	100400	10213565	1953	1953	1953	1953	0
658	20230816	100300	10213565	1953	1953	1953	1953	6
659	20230816	100200	10201847	1942	1942	1942	1942	0
660	20230816	100100	10201847	1942	1942	1942	1942	0
661	20230816	100000	10201847	1942	1942	1942	1942	0
662	20230816	095900	10201847	1942	1942	1942	1942	0
663	20230816	095800	10201847	1942	1942	1942	1942	0
664	20230816	095700	10201847	1942	1942	1942	1942	0
665	20230816	095600	10201847	1942	1942	1942	1942	0
666	20230816	095500	10201847	1942	1942	1942	1942	0
667	20230816	095400	10201847	1942	1942	1942	1942	0
668	20230816	095300	10201847	1942	1942	1942	1942	0
669	20230816	095200	10201847	1942	1942	1942	1942	0
670	20230816	095100	10201847	1942	1942	1942	1942	55
671	20230816	095000	10095037	1943	1943	1943	1943	113
672	20230816	094900	9875478	1954	1954	1954	1954	1
673	20230816	094800	9873524	1943	1943	1943	1943	0
674	20230816	094700	9873524	1943	1943	1943	1943	0
675	20230816	094600	9873524	1943	1943	1943	1943	0
676	20230816	094500	9873524	1943	1943	1943	1943	0
677	20230816	094400	9873524	1943	1943	1943	1943	0
678	20230816	094300	9873524	1943	1943	1943	1943	0
679	20230816	094200	9873524	1943	1943	1943	1943	6
680	20230816	094100	9861866	1943	1950	1950	1943	100
681	20230816	094000	9667521	1955	1955	1955	1955	0
682	20230816	093900	9667521	1955	1955	1955	1955	0
683	20230816	093800	9667521	1955	1951	1955	1950	23
684	20230816	093700	9622641	1952	1952	1952	1952	482
685	20230816	093600	8681777	1952	1951	1952	1951	20
686	20230816	093500	8642739	1951	1951	1951	1951	0
687	20230816	093400	8642739	1951	1951	1951	1951	0
688	20230816	093300	8642739	1951	1951	1951	1951	0
689	20230816	093200	8642739	1951	1948	1951	1948	24
690	20230816	093100	8595943	1944	1944	1944	1944	0
691	20230816	093000	8595943	1944	1944	1944	1944	1
692	20230816	092900	8593999	1943	1943	1943	1943	2
693	20230816	092800	8590113	1943	1944	1944	1943	300
694	20230816	092700	8007211	1952	1952	1952	1952	0
695	20230816	092600	8007211	1952	1952	1952	1952	0
696	20230816	092500	8007211	1952	1952	1952	1952	0
697	20230816	092400	8007211	1952	1952	1952	1952	500
698	20230816	092300	7031211	1943	1943	1943	1943	7
699	20230816	092200	7017610	1950	1950	1950	1950	500
700	20230816	092100	6042610	1953	1954	1954	1953	58
701	20230816	092000	5929283	1937	1937	1937	1937	0
702	20230816	091900	5929283	1937	1950	1950	1937	1540
703	20230816	091800	2942832	1950	1950	1950	1950	0
704	20230816	091700	2942832	1950	1950	1950	1950	40
705	20230816	091600	2864832	1955	1955	1955	1955	0
706	20230816	091500	2864832	1955	1955	1955	1955	0
707	20230816	091400	2864832	1955	1961	1961	1955	1460
708	20230816	091300	3931	1971	1971	1971	1971	0
709	20230816	091200	3931	1971	1971	1971	1971	0
710	20230816	091100	3931	1971	1971	1971	1971	0
711	20230816	091000	3931	1971	1971	1971	1971	0
712	20230816	090900	3931	1971	1971	1971	1971	0
713	20230816	090800	3931	1971	1971	1971	1971	0
714	20230816	090700	3931	1971	1971	1971	1971	0
715	20230816	090600	3931	1971	1971	1971	1971	1
716	20230816	090500	1960	1960	1960	1960	1960	0
717	20230816	090400	1960	1960	1960	1960	1960	0
718	20230816	090300	1960	1960	1960	1960	1960	0
719	20230816	090200	1960	1960	1960	1960	1960	0
720	20230816	090100	1960	1960	1960	1960	1960	1
721	20230816	090000	0	1971	1971	1971	1971	0