KissMeData/198440/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	201100	151235636	1949	1949	1949	1949	143
3	20230908	201000	151235636	1949	1949	1949	1949	0
4	20230908	200900	151235636	1949	1949	1949	1949	0
5	20230908	200800	151235636	1949	1949	1949	1949	0
6	20230908	200700	151235636	1949	1949	1949	1949	0
7	20230908	200600	151235636	1949	1949	1949	1949	0
8	20230908	200500	151235636	1949	1949	1949	1949	0
9	20230908	200400	151235636	1949	1949	1949	1949	0
10	20230908	200300	151235636	1949	1949	1949	1949	0
11	20230908	200200	151235636	1949	1949	1949	1949	0
12	20230908	200100	151235636	1949	1949	1949	1949	0
13	20230908	200000	151235636	1949	1949	1949	1949	0
14	20230908	195900	151235636	1949	1949	1949	1949	0
15	20230908	195800	151235636	1949	1949	1949	1949	0
16	20230908	195700	151235636	1949	1949	1949	1949	0
17	20230908	195600	151235636	1949	1949	1949	1949	0
18	20230908	195500	151235636	1949	1949	1949	1949	0
19	20230908	195400	151235636	1949	1949	1949	1949	0
20	20230908	195300	151235636	1949	1949	1949	1949	0
21	20230908	195200	151235636	1949	1949	1949	1949	0
22	20230908	195100	151235636	1949	1949	1949	1949	0
23	20230908	195000	151235636	1949	1949	1949	1949	0
24	20230908	194900	151235636	1949	1949	1949	1949	0
25	20230908	194800	151235636	1949	1949	1949	1949	0
26	20230908	194700	151235636	1949	1949	1949	1949	0
27	20230908	194600	151235636	1949	1949	1949	1949	0
28	20230908	194500	151235636	1949	1949	1949	1949	0
29	20230908	194400	151235636	1949	1949	1949	1949	0
30	20230908	194300	151235636	1949	1949	1949	1949	0
31	20230908	194200	151235636	1949	1949	1949	1949	0
32	20230908	194100	151235636	1949	1949	1949	1949	143
33	20230908	194000	151235636	1949	1949	1949	1949	0
34	20230908	193900	151235636	1949	1949	1949	1949	0
35	20230908	193800	151235636	1949	1949	1949	1949	0
36	20230908	193700	151235636	1949	1949	1949	1949	0
37	20230908	193600	151235636	1949	1949	1949	1949	0
38	20230908	193500	151235636	1949	1949	1949	1949	0
39	20230908	193400	151235636	1949	1949	1949	1949	0
40	20230908	193300	151235636	1949	1949	1949	1949	0
41	20230908	193200	151235636	1949	1949	1949	1949	0
42	20230908	193100	151235636	1949	1949	1949	1949	0
43	20230908	193000	151235636	1949	1949	1949	1949	0
44	20230908	192900	151235636	1949	1949	1949	1949	0
45	20230908	192800	151235636	1949	1949	1949	1949	0
46	20230908	192700	151235636	1949	1949	1949	1949	0
47	20230908	192600	151235636	1949	1949	1949	1949	0
48	20230908	192500	151235636	1949	1949	1949	1949	0
49	20230908	192400	151235636	1949	1949	1949	1949	0
50	20230908	192300	151235636	1949	1949	1949	1949	0
51	20230908	192200	151235636	1949	1949	1949	1949	0
52	20230908	192100	151235636	1949	1949	1949	1949	0
53	20230908	192000	151235636	1949	1949	1949	1949	0
54	20230908	191900	151235636	1949	1949	1949	1949	0
55	20230908	191800	151235636	1949	1949	1949	1949	0
56	20230908	191700	151235636	1949	1949	1949	1949	0
57	20230908	191600	151235636	1949	1949	1949	1949	0
58	20230908	191500	151235636	1949	1949	1949	1949	0
59	20230908	191400	151235636	1949	1949	1949	1949	0
60	20230908	191300	151235636	1949	1949	1949	1949	0
61	20230908	191200	151235636	1949	1949	1949	1949	0
62	20230908	191100	151235636	1949	1949	1949	1949	143
63	20230908	191000	151235636	1949	1949	1949	1949	0
64	20230908	190900	151235636	1949	1949	1949	1949	0
65	20230908	190800	151235636	1949	1949	1949	1949	0
66	20230908	190700	151235636	1949	1949	1949	1949	0
67	20230908	190600	151235636	1949	1949	1949	1949	0
68	20230908	190500	151235636	1949	1949	1949	1949	0
69	20230908	190400	151235636	1949	1949	1949	1949	0
70	20230908	190300	151235636	1949	1949	1949	1949	0
71	20230908	190200	151235636	1949	1949	1949	1949	0
72	20230908	190100	151235636	1949	1949	1949	1949	0
73	20230908	190000	151235636	1949	1949	1949	1949	0
74	20230908	185900	151235636	1949	1949	1949	1949	0
75	20230908	185800	151235636	1949	1949	1949	1949	0
76	20230908	185700	151235636	1949	1949	1949	1949	0
77	20230908	185600	151235636	1949	1949	1949	1949	0
78	20230908	185500	151235636	1949	1949	1949	1949	0
79	20230908	185400	151235636	1949	1949	1949	1949	0
80	20230908	185300	151235636	1949	1949	1949	1949	0
81	20230908	185200	151235636	1949	1949	1949	1949	0
82	20230908	185100	151235636	1949	1949	1949	1949	0
83	20230908	185000	151235636	1949	1949	1949	1949	0
84	20230908	184900	151235636	1949	1949	1949	1949	0
85	20230908	184800	151235636	1949	1949	1949	1949	0
86	20230908	184700	151235636	1949	1949	1949	1949	0
87	20230908	184600	151235636	1949	1949	1949	1949	0
88	20230908	184500	151235636	1949	1949	1949	1949	0
89	20230908	184400	151235636	1949	1949	1949	1949	0
90	20230908	184300	151235636	1949	1949	1949	1949	0
91	20230908	184200	151235636	1949	1949	1949	1949	0
92	20230908	184100	151235636	1949	1949	1949	1949	143
93	20230908	184000	151235636	1949	1949	1949	1949	0
94	20230908	183900	151235636	1949	1949	1949	1949	0
95	20230908	183800	151235636	1949	1949	1949	1949	0
96	20230908	183700	151235636	1949	1949	1949	1949	0
97	20230908	183600	151235636	1949	1949	1949	1949	0
98	20230908	183500	151235636	1949	1949	1949	1949	0
99	20230908	183400	151235636	1949	1949	1949	1949	0
100	20230908	183300	151235636	1949	1949	1949	1949	0
101	20230908	183200	151235636	1949	1949	1949	1949	0
102	20230908	183100	151235636	1949	1949	1949	1949	0
103	20230908	183000	151235636	1949	1949	1949	1949	0
104	20230908	182900	151235636	1949	1949	1949	1949	0
105	20230908	182800	151235636	1949	1949	1949	1949	0
106	20230908	182700	151235636	1949	1949	1949	1949	0
107	20230908	182600	151235636	1949	1949	1949	1949	0
108	20230908	182500	151235636	1949	1949	1949	1949	0
109	20230908	182400	151235636	1949	1949	1949	1949	0
110	20230908	182300	151235636	1949	1949	1949	1949	0
111	20230908	182200	151235636	1949	1949	1949	1949	0
112	20230908	182100	151235636	1949	1949	1949	1949	0
113	20230908	182000	151235636	1949	1949	1949	1949	0
114	20230908	181900	151235636	1949	1949	1949	1949	0
115	20230908	181800	151235636	1949	1949	1949	1949	0
116	20230908	181700	151235636	1949	1949	1949	1949	0
117	20230908	181600	151235636	1949	1949	1949	1949	0
118	20230908	181500	151235636	1949	1949	1949	1949	0
119	20230908	181400	151235636	1949	1949	1949	1949	0
120	20230908	181300	151235636	1949	1949	1949	1949	0
121	20230908	181200	151235636	1949	1949	1949	1949	0
122	20230908	181100	151235636	1949	1949	1949	1949	143
123	20230908	181000	151235636	1949	1949	1949	1949	0
124	20230908	180900	151235636	1949	1949	1949	1949	0
125	20230908	180800	151235636	1949	1949	1949	1949	0
126	20230908	180700	151235636	1949	1949	1949	1949	0
127	20230908	180600	151235636	1949	1949	1949	1949	0
128	20230908	180500	151235636	1949	1949	1949	1949	0
129	20230908	180400	151235636	1949	1949	1949	1949	0
130	20230908	180300	151235636	1949	1949	1949	1949	0
131	20230908	180200	151235636	1949	1949	1949	1949	0
132	20230908	180100	151235636	1949	1949	1949	1949	0
133	20230908	180000	151235636	1949	1949	1949	1949	0
134	20230908	175900	151235636	1949	1949	1949	1949	0
135	20230908	175800	151235636	1949	1949	1949	1949	0
136	20230908	175700	151235636	1949	1949	1949	1949	0
137	20230908	175600	151235636	1949	1949	1949	1949	0
138	20230908	175500	151235636	1949	1949	1949	1949	0
139	20230908	175400	151235636	1949	1949	1949	1949	0
140	20230908	175300	151235636	1949	1949	1949	1949	0
141	20230908	175200	151235636	1949	1949	1949	1949	0
142	20230908	175100	151235636	1949	1949	1949	1949	0
143	20230908	175000	151235636	1949	1949	1949	1949	0
144	20230908	174900	151235636	1949	1949	1949	1949	0
145	20230908	174800	151235636	1949	1949	1949	1949	0
146	20230908	174700	151235636	1949	1949	1949	1949	0
147	20230908	174600	151235636	1949	1949	1949	1949	0
148	20230908	174500	151235636	1949	1949	1949	1949	0
149	20230908	174400	151235636	1949	1949	1949	1949	0
150	20230908	174300	151235636	1949	1949	1949	1949	0
151	20230908	174200	151235636	1949	1949	1949	1949	0
152	20230908	174100	151235636	1949	1949	1949	1949	143
153	20230908	174000	151235636	1949	1949	1949	1949	0
154	20230908	173900	151235636	1949	1949	1949	1949	0
155	20230908	173800	151235636	1949	1949	1949	1949	0
156	20230908	173700	151235636	1949	1949	1949	1949	0
157	20230908	173600	151235636	1949	1949	1949	1949	0
158	20230908	173500	151235636	1949	1949	1949	1949	0
159	20230908	173400	151235636	1949	1949	1949	1949	0
160	20230908	173300	151235636	1949	1949	1949	1949	0
161	20230908	173200	151235636	1949	1949	1949	1949	0
162	20230908	173100	151235636	1949	1949	1949	1949	0
163	20230908	173000	151235636	1949	1949	1949	1949	0
164	20230908	172900	151235636	1949	1949	1949	1949	0
165	20230908	172800	151235636	1949	1949	1949	1949	0
166	20230908	172700	151235636	1949	1949	1949	1949	0
167	20230908	172600	151235636	1949	1949	1949	1949	0
168	20230908	172500	151235636	1949	1949	1949	1949	0
169	20230908	172400	151235636	1949	1949	1949	1949	0
170	20230908	172300	151235636	1949	1949	1949	1949	0
171	20230908	172200	151235636	1949	1949	1949	1949	0
172	20230908	172100	151235636	1949	1949	1949	1949	0
173	20230908	172000	151235636	1949	1949	1949	1949	0
174	20230908	171900	151235636	1949	1949	1949	1949	0
175	20230908	171800	151235636	1949	1949	1949	1949	0
176	20230908	171700	151235636	1949	1949	1949	1949	0
177	20230908	171600	151235636	1949	1949	1949	1949	0
178	20230908	171500	151235636	1949	1949	1949	1949	0
179	20230908	171400	151235636	1949	1949	1949	1949	0
180	20230908	171300	151235636	1949	1949	1949	1949	0
181	20230908	171200	151235636	1949	1949	1949	1949	0
182	20230908	171100	151235636	1949	1949	1949	1949	143
183	20230908	171000	151235636	1949	1949	1949	1949	0
184	20230908	170900	151235636	1949	1949	1949	1949	0
185	20230908	170800	151235636	1949	1949	1949	1949	0
186	20230908	170700	151235636	1949	1949	1949	1949	0
187	20230908	170600	151235636	1949	1949	1949	1949	0
188	20230908	170500	151235636	1949	1949	1949	1949	0
189	20230908	170400	151235636	1949	1949	1949	1949	0
190	20230908	170300	151235636	1949	1949	1949	1949	0
191	20230908	170200	151235636	1949	1949	1949	1949	0
192	20230908	170100	151235636	1949	1949	1949	1949	0
193	20230908	170000	151235636	1949	1949	1949	1949	0
194	20230908	165900	151235636	1949	1949	1949	1949	0
195	20230908	165800	151235636	1949	1949	1949	1949	0
196	20230908	165700	151235636	1949	1949	1949	1949	0
197	20230908	165600	151235636	1949	1949	1949	1949	0
198	20230908	165500	151235636	1949	1949	1949	1949	0
199	20230908	165400	151235636	1949	1949	1949	1949	0
200	20230908	165300	151235636	1949	1949	1949	1949	0
201	20230908	165200	151235636	1949	1949	1949	1949	0
202	20230908	165100	151235636	1949	1949	1949	1949	0
203	20230908	165000	151235636	1949	1949	1949	1949	0
204	20230908	164900	151235636	1949	1949	1949	1949	0
205	20230908	164800	151235636	1949	1949	1949	1949	0
206	20230908	164700	151235636	1949	1949	1949	1949	0
207	20230908	164600	151235636	1949	1949	1949	1949	0
208	20230908	164500	151235636	1949	1949	1949	1949	0
209	20230908	164400	151235636	1949	1949	1949	1949	0
210	20230908	164300	151235636	1949	1949	1949	1949	0
211	20230908	164200	151235636	1949	1949	1949	1949	0
212	20230908	164100	151235636	1949	1949	1949	1949	143
213	20230908	164000	151235636	1949	1949	1949	1949	0
214	20230908	163900	151235636	1949	1949	1949	1949	0
215	20230908	163800	151235636	1949	1949	1949	1949	0
216	20230908	163700	151235636	1949	1949	1949	1949	0
217	20230908	163600	151235636	1949	1949	1949	1949	0
218	20230908	163500	151235636	1949	1949	1949	1949	0
219	20230908	163400	151235636	1949	1949	1949	1949	0
220	20230908	163300	151235636	1949	1949	1949	1949	0
221	20230908	163200	151235636	1949	1949	1949	1949	0
222	20230908	163100	151235636	1949	1949	1949	1949	0
223	20230908	163000	151235636	1949	1949	1949	1949	0
224	20230908	162900	151235636	1949	1949	1949	1949	0
225	20230908	162800	151235636	1949	1949	1949	1949	0
226	20230908	162700	151235636	1949	1949	1949	1949	0
227	20230908	162600	151235636	1949	1949	1949	1949	0
228	20230908	162500	151235636	1949	1949	1949	1949	0
229	20230908	162400	151235636	1949	1949	1949	1949	0
230	20230908	162300	151235636	1949	1949	1949	1949	0
231	20230908	162200	151235636	1949	1949	1949	1949	0
232	20230908	162100	151235636	1949	1949	1949	1949	0
233	20230908	162000	151235636	1949	1949	1949	1949	0
234	20230908	161900	151235636	1949	1949	1949	1949	0
235	20230908	161800	151235636	1949	1949	1949	1949	0
236	20230908	161700	151235636	1949	1949	1949	1949	0
237	20230908	161600	151235636	1949	1949	1949	1949	0
238	20230908	161500	151235636	1949	1949	1949	1949	0
239	20230908	161400	151235636	1949	1949	1949	1949	0
240	20230908	161300	151235636	1949	1949	1949	1949	0
241	20230908	161200	151235636	1949	1949	1949	1949	0
242	20230908	161100	151235636	1949	1949	1949	1949	143
243	20230908	161000	151235636	1949	1949	1949	1949	0
244	20230908	160900	151235636	1949	1949	1949	1949	0
245	20230908	160800	151235636	1949	1949	1949	1949	0
246	20230908	160700	151235636	1949	1949	1949	1949	0
247	20230908	160600	151235636	1949	1949	1949	1949	0
248	20230908	160500	151235636	1949	1949	1949	1949	0
249	20230908	160400	151235636	1949	1949	1949	1949	0
250	20230908	160300	151235636	1949	1949	1949	1949	0
251	20230908	160200	151235636	1949	1949	1949	1949	0
252	20230908	160100	151235636	1949	1949	1949	1949	0
253	20230908	160000	151235636	1949	1949	1949	1949	0
254	20230908	155900	151235636	1949	1949	1949	1949	0
255	20230908	155800	151235636	1949	1949	1949	1949	0
256	20230908	155700	151235636	1949	1949	1949	1949	0
257	20230908	155600	151235636	1949	1949	1949	1949	0
258	20230908	155500	151235636	1949	1949	1949	1949	0
259	20230908	155400	151235636	1949	1949	1949	1949	0
260	20230908	155300	151235636	1949	1949	1949	1949	0
261	20230908	155200	151235636	1949	1949	1949	1949	0
262	20230908	155100	151235636	1949	1949	1949	1949	0
263	20230908	155000	151235636	1949	1949	1949	1949	0
264	20230908	154900	151235636	1949	1949	1949	1949	0
265	20230908	154800	151235636	1949	1949	1949	1949	0
266	20230908	154700	151235636	1949	1949	1949	1949	0
267	20230908	154600	151235636	1949	1949	1949	1949	0
268	20230908	154500	151235636	1949	1949	1949	1949	0
269	20230908	154400	151235636	1949	1949	1949	1949	0
270	20230908	154300	151235636	1949	1949	1949	1949	0
271	20230908	154200	151235636	1949	1949	1949	1949	0
272	20230908	154100	151235636	1949	1949	1949	1949	143
273	20230908	154000	151235636	1949	1949	1949	1949	0
274	20230908	153900	151235636	1949	1949	1949	1949	0
275	20230908	153800	151235636	1949	1949	1949	1949	0
276	20230908	153700	151235636	1949	1949	1949	1949	0
277	20230908	153600	151235636	1949	1949	1949	1949	0
278	20230908	153500	151235636	1949	1949	1949	1949	0
279	20230908	153400	151235636	1949	1949	1949	1949	0
280	20230908	153300	151235636	1949	1949	1949	1949	0
281	20230908	153200	151235636	1949	1949	1949	1949	0
282	20230908	153100	151235636	1949	1949	1949	1949	0
283	20230908	153000	151235636	1949	1949	1949	1949	143
284	20230908	152900	150956929	1949	1949	1949	1949	0
285	20230908	152800	150956929	1949	1949	1949	1949	0
286	20230908	152700	150956929	1949	1949	1949	1949	0
287	20230908	152600	150956929	1949	1949	1949	1949	0
288	20230908	152500	150956929	1949	1949	1949	1949	0
289	20230908	152400	150956929	1949	1949	1949	1949	0
290	20230908	152300	150956929	1949	1949	1949	1949	0
291	20230908	152200	150956929	1949	1949	1949	1949	0
292	20230908	152100	150956929	1949	1949	1949	1949	0
293	20230908	152000	150956929	1949	1949	1949	1949	0
294	20230908	151900	150956929	1949	1945	1949	1944	110
295	20230908	151800	150743002	1946	1945	1946	1945	2787
296	20230908	151700	145320000	1945	1945	1945	1945	250
297	20230908	151600	144833750	1945	1945	1945	1945	370
298	20230908	151500	144114100	1946	1946	1946	1946	0
299	20230908	151400	144114100	1946	1946	1946	1946	9
300	20230908	151300	144096586	1946	1946	1946	1946	130
301	20230908	151200	143843606	1945	1947	1947	1945	1200
302	20230908	151100	141509496	1949	1948	1949	1948	260
303	20230908	151000	141002885	1947	1947	1947	1947	100
304	20230908	150900	140808185	1948	1948	1948	1948	5
305	20230908	150800	140798445	1948	1948	1948	1948	124
306	20230908	150700	140556893	1948	1948	1948	1948	1005
307	20230908	150600	138599153	1947	1943	1947	1943	1257
308	20230908	150500	136154198	1943	1943	1943	1943	30
309	20230908	150400	136095908	1943	1943	1943	1943	85
310	20230908	150300	135930753	1942	1942	1942	1942	3
311	20230908	150200	135924927	1942	1942	1942	1942	156
312	20230908	150100	135621975	1942	1945	1945	1942	249
313	20230908	150000	135138393	1942	1942	1942	1942	40
314	20230908	145900	135060713	1942	1942	1942	1942	60
315	20230908	145800	134944193	1942	1944	1944	1942	1300
316	20230908	145700	132418676	1944	1945	1945	1944	560
317	20230908	145600	131329868	1945	1945	1945	1945	0
318	20230908	145500	131329868	1945	1945	1945	1945	500
319	20230908	145400	130357368	1946	1946	1946	1946	0
320	20230908	145300	130357368	1946	1947	1947	1946	410
321	20230908	145200	129559498	1947	1947	1947	1947	0
322	20230908	145100	129559498	1947	1947	1947	1947	0
323	20230908	145000	129559498	1947	1947	1947	1947	26
324	20230908	144900	129508876	1946	1946	1946	1946	0
325	20230908	144800	129508876	1946	1946	1946	1946	0
326	20230908	144700	129508876	1946	1946	1946	1946	79
327	20230908	144600	129355142	1947	1947	1947	1947	0
328	20230908	144500	129355142	1947	1947	1947	1947	9
329	20230908	144400	129337619	1947	1947	1947	1947	193
330	20230908	144300	128961848	1948	1948	1948	1948	0
331	20230908	144200	128961848	1948	1948	1948	1948	5
332	20230908	144100	128952108	1948	1948	1948	1948	0
333	20230908	144000	128952108	1948	1948	1948	1948	0
334	20230908	143900	128952108	1948	1948	1948	1948	0
335	20230908	143800	128952108	1948	1948	1948	1948	0
336	20230908	143700	128952108	1948	1948	1948	1948	0
337	20230908	143600	128952108	1948	1948	1948	1948	0
338	20230908	143500	128952108	1948	1948	1948	1948	0
339	20230908	143400	128952108	1948	1948	1948	1946	305
340	20230908	143300	128358568	1948	1948	1948	1948	0
341	20230908	143200	128358568	1948	1948	1948	1948	112
342	20230908	143100	128140392	1949	1949	1949	1949	0
343	20230908	143000	128140392	1949	1949	1949	1949	0
344	20230908	142900	128140392	1949	1949	1949	1949	0
345	20230908	142800	128140392	1949	1949	1949	1949	2
346	20230908	142700	128136494	1947	1947	1947	1947	0
347	20230908	142600	128136494	1947	1948	1948	1947	503
348	20230908	142500	127156674	1949	1949	1949	1949	0
349	20230908	142400	127156674	1949	1947	1949	1947	549
350	20230908	142300	126087246	1947	1947	1947	1947	0
351	20230908	142200	126087246	1947	1947	1947	1947	2
352	20230908	142100	126083352	1944	1946	1947	1944	852
353	20230908	142000	124426829	1946	1946	1946	1946	200
354	20230908	141900	124037629	1947	1947	1947	1947	705
355	20230908	141800	122664994	1946	1946	1946	1946	0
356	20230908	141700	122664994	1946	1946	1946	1946	14
357	20230908	141600	122637750	1946	1946	1946	1946	1
358	20230908	141500	122635804	1945	1945	1945	1945	0
359	20230908	141400	122635804	1945	1945	1945	1945	19
360	20230908	141300	122598849	1945	1945	1945	1945	23
361	20230908	141200	122554114	1945	1945	1945	1945	158
362	20230908	141100	122246804	1945	1945	1945	1945	0
363	20230908	141000	122246804	1945	1945	1945	1945	0
364	20230908	140900	122246804	1945	1945	1945	1945	47
365	20230908	140800	122155389	1946	1946	1946	1946	3
366	20230908	140700	122149551	1946	1946	1946	1946	0
367	20230908	140600	122149551	1946	1946	1946	1946	1
368	20230908	140500	122147605	1943	1943	1943	1943	0
369	20230908	140400	122147605	1943	1945	1945	1943	120
370	20230908	140300	121914305	1945	1945	1945	1945	400
371	20230908	140200	121136305	1945	1945	1945	1945	0
372	20230908	140100	121136305	1945	1945	1945	1945	224
373	20230908	140000	120700625	1944	1944	1944	1944	88
374	20230908	135900	120529553	1945	1945	1945	1945	0
375	20230908	135800	120529553	1945	1945	1945	1945	0
376	20230908	135700	120529553	1945	1945	1945	1945	1
377	20230908	135600	120527608	1944	1944	1944	1944	0
378	20230908	135500	120527608	1944	1944	1944	1944	0
379	20230908	135400	120527608	1944	1944	1944	1944	83
380	20230908	135300	120366256	1943	1943	1943	1943	0
381	20230908	135200	120366256	1943	1943	1943	1943	15
382	20230908	135100	120337111	1943	1943	1943	1943	0
383	20230908	135000	120337111	1943	1943	1943	1943	282
384	20230908	134900	119789185	1943	1943	1943	1943	129
385	20230908	134800	119538538	1944	1944	1944	1944	0
386	20230908	134700	119538538	1944	1944	1944	1944	0
387	20230908	134600	119538538	1944	1944	1944	1944	0
388	20230908	134500	119538538	1944	1945	1945	1944	101
389	20230908	134400	119342179	1945	1945	1945	1945	15
390	20230908	134300	119313004	1944	1944	1944	1944	0
391	20230908	134200	119313004	1944	1944	1944	1944	411
392	20230908	134100	118514020	1944	1944	1944	1944	11
393	20230908	134000	118492636	1944	1944	1944	1944	43
394	20230908	133900	118409044	1944	1944	1944	1944	0
395	20230908	133800	118409044	1944	1944	1944	1944	18
396	20230908	133700	118374052	1943	1943	1943	1943	0
397	20230908	133600	118374052	1943	1943	1943	1943	0
398	20230908	133500	118374052	1943	1943	1943	1943	0
399	20230908	133400	118374052	1943	1943	1943	1943	1
400	20230908	133300	118372109	1944	1944	1944	1944	0
401	20230908	133200	118372109	1944	1944	1944	1944	0
402	20230908	133100	118372109	1944	1944	1944	1944	0
403	20230908	133000	118372109	1944	1944	1944	1938	2817
404	20230908	132900	112909544	1944	1944	1944	1944	15
405	20230908	132800	112880384	1944	1944	1944	1944	15
406	20230908	132700	112851224	1944	1944	1944	1944	15
407	20230908	132600	112822064	1944	1944	1944	1944	46
408	20230908	132500	112732640	1944	1944	1944	1944	15
409	20230908	132400	112703480	1944	1944	1944	1944	0
410	20230908	132300	112703480	1944	1944	1944	1944	46
411	20230908	132200	112614056	1944	1944	1944	1944	25
412	20230908	132100	112565456	1944	1944	1944	1944	14
413	20230908	132000	112538240	1944	1944	1944	1944	19
414	20230908	131900	112501304	1944	1944	1944	1944	0
415	20230908	131800	112501304	1944	1944	1944	1944	30
416	20230908	131700	112442984	1944	1944	1944	1944	19
417	20230908	131600	112406048	1944	1944	1944	1944	0
418	20230908	131500	112406048	1944	1944	1944	1944	0
419	20230908	131400	112406048	1944	1944	1944	1944	23
420	20230908	131300	112361336	1944	1944	1944	1944	90
421	20230908	131200	112186376	1945	1945	1945	1945	21
422	20230908	131100	112145531	1945	1945	1945	1945	27
423	20230908	131000	112093016	1945	1945	1945	1945	11
424	20230908	130900	112071621	1944	1944	1944	1944	80
425	20230908	130800	111916101	1944	1944	1944	1944	0
426	20230908	130700	111916101	1944	1944	1944	1944	35
427	20230908	130600	111848061	1944	1944	1944	1944	0
428	20230908	130500	111848061	1944	1944	1944	1944	0
429	20230908	130400	111848061	1944	1944	1944	1944	1
430	20230908	130300	111846117	1939	1940	1944	1939	442
431	20230908	130200	110988442	1940	1940	1940	1940	35
432	20230908	130100	110920542	1940	1940	1940	1940	0
433	20230908	130000	110920542	1940	1940	1940	1940	49
434	20230908	125900	110825482	1940	1940	1940	1940	0
435	20230908	125800	110825482	1940	1940	1940	1940	35
436	20230908	125700	110757582	1940	1940	1940	1940	10
437	20230908	125600	110738182	1940	1940	1940	1940	24
438	20230908	125500	110691622	1940	1940	1940	1940	0
439	20230908	125400	110691622	1940	1940	1940	1940	21
440	20230908	125300	110650882	1940	1940	1940	1940	0
441	20230908	125200	110650882	1940	1940	1940	1940	2
442	20230908	125100	110647002	1940	1942	1942	1940	916
443	20230908	125000	108869870	1944	1944	1944	1944	10
444	20230908	124900	108850430	1942	1942	1942	1942	24
445	20230908	124800	108803822	1942	1942	1942	1942	0
446	20230908	124700	108803822	1942	1942	1942	1942	0
447	20230908	124600	108803822	1942	1943	1943	1942	35
448	20230908	124500	108735835	1942	1943	1943	1942	1041
449	20230908	124400	106714172	1943	1946	1946	1943	1679
450	20230908	124300	103448722	1947	1947	1947	1947	0
451	20230908	124200	103448722	1947	1947	1947	1947	40
452	20230908	124100	103370842	1946	1946	1946	1946	118
453	20230908	124000	103141214	1946	1946	1946	1946	38
454	20230908	123900	103067266	1946	1947	1947	1946	145
455	20230908	123800	102784956	1947	1948	1948	1947	402
456	20230908	123700	102001862	1948	1948	1949	1948	36
457	20230908	123600	101931706	1948	1948	1948	1948	10
458	20230908	123500	101912226	1949	1948	1949	1948	79
459	20230908	123400	101758308	1948	1948	1949	1948	72
460	20230908	123300	101618036	1948	1948	1949	1948	30
461	20230908	123200	101559569	1948	1948	1948	1948	2
462	20230908	123100	101555673	1948	1948	1949	1948	18
463	20230908	123000	101520594	1948	1948	1949	1948	14
464	20230908	122900	101493311	1948	1948	1949	1948	18
465	20230908	122800	101458232	1948	1948	1949	1948	19
466	20230908	122700	101421204	1948	1948	1949	1948	15
467	20230908	122600	101391971	1948	1948	1948	1948	2
468	20230908	122500	101388075	1949	1948	1949	1948	19
469	20230908	122400	101351051	1949	1948	1949	1948	18
470	20230908	122300	101315975	1948	1949	1949	1948	86
471	20230908	122200	101148366	1949	1949	1949	1949	0
472	20230908	122100	101148366	1949	1949	1949	1949	0
473	20230908	122000	101148366	1949	1949	1949	1949	0
474	20230908	121900	101148366	1949	1948	1949	1948	3
475	20230908	121800	101142521	1948	1948	1948	1948	6
476	20230908	121700	101130833	1948	1948	1950	1948	33
477	20230908	121600	101066496	1947	1949	1950	1947	54
478	20230908	121500	100961206	1944	1944	1944	1944	0
479	20230908	121400	100961206	1944	1944	1944	1944	0
480	20230908	121300	100961206	1944	1944	1944	1944	0
481	20230908	121200	100961206	1944	1944	1944	1944	0
482	20230908	121100	100961206	1944	1944	1944	1944	0
483	20230908	121000	100961206	1944	1944	1944	1944	0
484	20230908	120900	100961206	1944	1947	1947	1944	900
485	20230908	120800	99211281	1948	1948	1948	1948	239
486	20230908	120700	98745709	1949	1949	1949	1949	24
487	20230908	120600	98698933	1949	1949	1949	1949	13
488	20230908	120500	98673596	1949	1949	1949	1949	0
489	20230908	120400	98673596	1949	1950	1950	1949	402
490	20230908	120300	97889697	1950	1950	1950	1949	533
491	20230908	120200	96850547	1950	1950	1950	1950	3510
492	20230908	120100	90006047	1950	1950	1950	1950	30
493	20230908	120000	89947547	1950	1950	1950	1950	10
494	20230908	115900	89928047	1950	1950	1950	1950	20
495	20230908	115800	89889047	1950	1950	1950	1950	10
496	20230908	115700	89869547	1950	1950	1950	1950	10
497	20230908	115600	89850047	1950	1950	1950	1950	30
498	20230908	115500	89791547	1950	1950	1950	1950	10
499	20230908	115400	89772047	1950	1950	1950	1950	15
500	20230908	115300	89742797	1950	1950	1950	1950	10
501	20230908	115200	89723297	1950	1950	1950	1950	20
502	20230908	115100	89684297	1950	1950	1950	1950	10
503	20230908	115000	89664797	1950	1950	1950	1950	10
504	20230908	114900	89645297	1950	1950	1950	1950	20
505	20230908	114800	89606297	1950	1950	1950	1950	21
506	20230908	114700	89565347	1950	1950	1950	1950	0
507	20230908	114600	89565347	1950	1950	1950	1950	0
508	20230908	114500	89565347	1950	1950	1950	1950	0
509	20230908	114400	89565347	1950	1950	1950	1950	16
510	20230908	114300	89534147	1950	1950	1950	1950	12
511	20230908	114200	89510747	1950	1950	1950	1950	27
512	20230908	114100	89458097	1950	1950	1950	1950	16
513	20230908	114000	89426897	1950	1950	1950	1950	12
514	20230908	113900	89403497	1950	1950	1950	1950	334
515	20230908	113800	88752197	1950	1950	1950	1950	12
516	20230908	113700	88728797	1950	1950	1950	1950	24
517	20230908	113600	88681997	1950	1950	1950	1950	8
518	20230908	113500	88666397	1950	1950	1950	1950	26
519	20230908	113400	88615697	1950	1950	1950	1950	12
520	20230908	113300	88592297	1950	1950	1950	1950	696
521	20230908	113200	87235097	1950	1950	1950	1950	16
522	20230908	113100	87203897	1950	1950	1950	1950	12
523	20230908	113000	87180497	1950	1950	1950	1950	13
524	20230908	112900	87155147	1949	1949	1949	1949	30
525	20230908	112800	87096677	1949	1950	1950	1949	55
526	20230908	112700	86989465	1950	1950	1950	1950	22
527	20230908	112600	86946565	1950	1950	1950	1950	26
528	20230908	112500	86895865	1950	1950	1950	1950	7
529	20230908	112400	86882215	1950	1950	1950	1950	16
530	20230908	112300	86851015	1950	1950	1950	1950	21
531	20230908	112200	86810065	1950	1950	1950	1950	21
532	20230908	112100	86769115	1950	1950	1950	1950	21
533	20230908	112000	86728165	1945	1945	1945	1945	0
534	20230908	111900	86728165	1945	1945	1945	1945	0
535	20230908	111800	86728165	1945	1945	1945	1945	0
536	20230908	111700	86728165	1945	1945	1945	1945	0
537	20230908	111600	86728165	1945	1945	1945	1945	0
538	20230908	111500	86728165	1945	1946	1946	1945	3800
539	20230908	111400	79337089	1950	1946	1950	1946	3009
540	20230908	111300	73472470	1946	1946	1946	1946	38
541	20230908	111200	73398522	1946	1946	1946	1946	10
542	20230908	111100	73379062	1946	1946	1946	1946	28
543	20230908	111000	73324574	1946	1946	1946	1946	13
544	20230908	110900	73299276	1946	1946	1946	1946	9
545	20230908	110800	73281762	1946	1946	1946	1946	0
546	20230908	110700	73281762	1946	1945	1946	1944	1063
547	20230908	110600	71214242	1945	1945	1945	1945	22
548	20230908	110500	71171452	1942	1942	1942	1942	0
549	20230908	110400	71171452	1942	1942	1942	1942	10
550	20230908	110300	71152032	1937	1937	1937	1937	0
551	20230908	110200	71152032	1937	1937	1937	1937	0
552	20230908	110100	71152032	1937	1937	1937	1937	0
553	20230908	110000	71152032	1937	1937	1937	1937	0
554	20230908	105900	71152032	1937	1937	1937	1937	0
555	20230908	105800	71152032	1937	1937	1937	1937	0
556	20230908	105700	71152032	1937	1937	1937	1937	868
557	20230908	105600	69470716	1933	1933	1933	1933	0
558	20230908	105500	69470716	1933	1933	1933	1933	0
559	20230908	105400	69470716	1933	1933	1933	1933	0
560	20230908	105300	69470716	1933	1933	1933	1933	0
561	20230908	105200	69470716	1933	1933	1933	1933	0
562	20230908	105100	69470716	1933	1933	1933	1933	0
563	20230908	105000	69470716	1933	1950	1950	1933	5012
564	20230908	104900	59772363	1950	1950	1950	1950	25
565	20230908	104800	59723613	1950	1950	1950	1950	12
566	20230908	104700	59700213	1950	1950	1950	1950	13
567	20230908	104600	59674863	1950	1949	1950	1949	68
568	20230908	104500	59542271	1948	1948	1948	1948	0
569	20230908	104400	59542271	1948	1948	1948	1948	2
570	20230908	104300	59538375	1948	1948	1948	1948	165
571	20230908	104200	59216955	1949	1949	1949	1949	0
572	20230908	104100	59216955	1949	1949	1949	1949	11
573	20230908	104000	59195516	1949	1949	1949	1949	22
574	20230908	103900	59152638	1949	1949	1949	1948	153
575	20230908	103800	58854573	1949	1949	1949	1949	10
576	20230908	103700	58835083	1948	1949	1949	1948	52
577	20230908	103600	58733765	1949	1950	1950	1948	235
578	20230908	103500	58275941	1948	1948	1948	1948	0
579	20230908	103400	58275941	1948	1948	1948	1948	17
580	20230908	103300	58242825	1948	1949	1949	1948	47
581	20230908	103200	58151256	1950	1950	1950	1950	30
582	20230908	103100	58092756	1949	1949	1949	1949	7
583	20230908	103000	58079113	1949	1949	1949	1949	14
584	20230908	102900	58051827	1949	1950	1950	1949	37
585	20230908	102800	57979700	1950	1950	1950	1950	33
586	20230908	102700	57915350	1950	1950	1950	1950	63
587	20230908	102600	57792500	1950	1950	1950	1950	10
588	20230908	102500	57773000	1950	1950	1950	1950	31
589	20230908	102400	57712550	1950	1950	1950	1950	20
590	20230908	102300	57673550	1950	1950	1950	1950	10
591	20230908	102200	57654050	1950	1950	1950	1950	0
592	20230908	102100	57654050	1950	1950	1950	1950	1
593	20230908	102000	57652100	1937	1937	1937	1937	54
594	20230908	101900	57547502	1936	1936	1936	1936	61
595	20230908	101800	57429406	1951	1949	1951	1932	5039
596	20230908	101700	47666512	1951	1951	1951	1951	14
597	20230908	101600	47639198	1951	1951	1951	1951	14
598	20230908	101500	47611884	1951	1951	1951	1951	139
599	20230908	101400	47340695	1951	1951	1951	1951	25
600	20230908	101300	47291920	1951	1951	1951	1951	28
601	20230908	101200	47237292	1951	1951	1951	1951	33
602	20230908	101100	47172909	1951	1951	1951	1951	0
603	20230908	101000	47172909	1951	1951	1951	1951	11
604	20230908	100900	47151448	1945	1945	1945	1945	0
605	20230908	100800	47151448	1945	1945	1945	1945	0
606	20230908	100700	47151448	1945	1950	1950	1945	157
607	20230908	100600	46845828	1951	1950	1951	1950	93
608	20230908	100500	46664449	1950	1950	1950	1950	49
609	20230908	100400	46568899	1950	1950	1950	1950	21
610	20230908	100300	46527949	1950	1950	1950	1950	1
611	20230908	100200	46525999	1946	1944	1952	1944	2056
612	20230908	100100	42520845	1945	1947	1947	1945	446
613	20230908	100000	41652485	1947	1946	1947	1946	200
614	20230908	095900	41263086	1946	1946	1946	1946	37
615	20230908	095800	41191084	1946	1946	1946	1946	12
616	20230908	095700	41167732	1946	1946	1946	1946	0
617	20230908	095600	41167732	1946	1946	1946	1946	0
618	20230908	095500	41167732	1946	1938	1946	1938	21
619	20230908	095400	41126946	1939	1939	1939	1939	371
620	20230908	095300	40407577	1938	1938	1938	1938	0
621	20230908	095200	40407577	1938	1939	1939	1938	2049
622	20230908	095100	36434686	1947	1940	1947	1939	471
623	20230908	095000	35520856	1944	1944	1944	1944	11
624	20230908	094900	35499472	1940	1940	1940	1940	1
625	20230908	094800	35497532	1940	1943	1943	1940	588
626	20230908	094700	34356731	1944	1947	1947	1944	25
627	20230908	094600	34308083	1947	1946	1947	1945	127
628	20230908	094500	34060945	1947	1947	1947	1947	11
629	20230908	094400	34039528	1947	1947	1947	1947	0
630	20230908	094300	34039528	1947	1947	1947	1947	6
631	20230908	094200	34027846	1947	1947	1947	1947	27
632	20230908	094100	33975277	1947	1950	1950	1947	12
633	20230908	094000	33951880	1950	1950	1950	1950	5
634	20230908	093900	33942130	1950	1950	1950	1950	0
635	20230908	093800	33942130	1950	1950	1950	1950	10
636	20230908	093700	33922630	1951	1942	1951	1940	581
637	20230908	093600	32794848	1952	1952	1952	1952	0
638	20230908	093500	32794848	1952	1952	1952	1952	0
639	20230908	093400	32794848	1952	1952	1952	1952	5
640	20230908	093300	32785088	1952	1952	1952	1952	4
641	20230908	093200	32777280	1952	1952	1952	1952	5
642	20230908	093100	32767520	1952	1952	1952	1952	1
643	20230908	093000	32765568	1942	1942	1942	1942	41
644	20230908	092900	32685946	1941	1951	1951	1941	335
645	20230908	092800	32034819	1951	1951	1951	1951	350
646	20230908	092700	31351969	1951	1951	1951	1951	3
647	20230908	092600	31346116	1951	1951	1951	1951	35
648	20230908	092500	31277831	1951	1951	1951	1951	0
649	20230908	092400	31277831	1951	1957	1957	1951	540
650	20230908	092300	30224051	1957	1951	1957	1951	8
651	20230908	092200	30208437	1951	1951	1951	1951	400
652	20230908	092100	29428037	1957	1957	1957	1957	0
653	20230908	092000	29428037	1957	1957	1957	1957	0
654	20230908	091900	29428037	1957	1957	1957	1957	0
655	20230908	091800	29428037	1957	1957	1957	1957	1
656	20230908	091700	29426080	1951	1951	1951	1951	96
657	20230908	091600	29238784	1951	1944	1951	1944	6632
658	20230908	091500	16302985	1944	1944	1944	1944	0
659	20230908	091400	16302985	1944	1944	1944	1944	5
660	20230908	091300	16293265	1944	1944	1944	1944	0
661	20230908	091200	16293265	1944	1944	1944	1944	100
662	20230908	091100	16098865	1944	1944	1944	1944	5
663	20230908	091000	16089145	1944	1944	1944	1944	0
664	20230908	090900	16089145	1944	1944	1944	1944	3
665	20230908	090800	16083313	1944	1944	1944	1944	200
666	20230908	090700	15694513	1937	1937	1937	1937	12
667	20230908	090600	15671269	1940	1944	1944	1910	6896
668	20230908	090500	2367827	1944	1944	1944	1942	205
669	20230908	090400	1969687	1942	1942	1942	1942	206
670	20230908	090300	1569635	1943	1945	1945	1943	71
671	20230908	090200	1431582	1943	1945	1945	1943	44
672	20230908	090100	1346032	1945	1945	1945	1945	0
673	20230908	090000	1346032	1945	1948	1948	1945	691