KissMeData/256630/min/candle-20230810.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230810	202100	65306596	1935	1935	1935	1935	3351
3	20230810	202000	65306596	1935	1935	1935	1935	0
4	20230810	201900	65306596	1935	1935	1935	1935	0
5	20230810	201800	65306596	1935	1935	1935	1935	0
6	20230810	201700	65306596	1935	1935	1935	1935	0
7	20230810	201600	65306596	1935	1935	1935	1935	0
8	20230810	201500	65306596	1935	1935	1935	1935	0
9	20230810	201400	65306596	1935	1935	1935	1935	0
10	20230810	201300	65306596	1935	1935	1935	1935	0
11	20230810	201200	65306596	1935	1935	1935	1935	0
12	20230810	201100	65306596	1935	1935	1935	1935	0
13	20230810	201000	65306596	1935	1935	1935	1935	0
14	20230810	200900	65306596	1935	1935	1935	1935	0
15	20230810	200800	65306596	1935	1935	1935	1935	0
16	20230810	200700	65306596	1935	1935	1935	1935	0
17	20230810	200600	65306596	1935	1935	1935	1935	0
18	20230810	200500	65306596	1935	1935	1935	1935	0
19	20230810	200400	65306596	1935	1935	1935	1935	0
20	20230810	200300	65306596	1935	1935	1935	1935	0
21	20230810	200200	65306596	1935	1935	1935	1935	0
22	20230810	200100	65306596	1935	1935	1935	1935	0
23	20230810	200000	65306596	1935	1935	1935	1935	0
24	20230810	195900	65306596	1935	1935	1935	1935	0
25	20230810	195800	65306596	1935	1935	1935	1935	0
26	20230810	195700	65306596	1935	1935	1935	1935	0
27	20230810	195600	65306596	1935	1935	1935	1935	0
28	20230810	195500	65306596	1935	1935	1935	1935	0
29	20230810	195400	65306596	1935	1935	1935	1935	0
30	20230810	195300	65306596	1935	1935	1935	1935	0
31	20230810	195200	65306596	1935	1935	1935	1935	0
32	20230810	195100	65306596	1935	1935	1935	1935	3351
33	20230810	195000	65306596	1935	1935	1935	1935	0
34	20230810	194900	65306596	1935	1935	1935	1935	0
35	20230810	194800	65306596	1935	1935	1935	1935	0
36	20230810	194700	65306596	1935	1935	1935	1935	0
37	20230810	194600	65306596	1935	1935	1935	1935	0
38	20230810	194500	65306596	1935	1935	1935	1935	0
39	20230810	194400	65306596	1935	1935	1935	1935	0
40	20230810	194300	65306596	1935	1935	1935	1935	0
41	20230810	194200	65306596	1935	1935	1935	1935	0
42	20230810	194100	65306596	1935	1935	1935	1935	0
43	20230810	194000	65306596	1935	1935	1935	1935	0
44	20230810	193900	65306596	1935	1935	1935	1935	0
45	20230810	193800	65306596	1935	1935	1935	1935	0
46	20230810	193700	65306596	1935	1935	1935	1935	0
47	20230810	193600	65306596	1935	1935	1935	1935	0
48	20230810	193500	65306596	1935	1935	1935	1935	0
49	20230810	193400	65306596	1935	1935	1935	1935	0
50	20230810	193300	65306596	1935	1935	1935	1935	0
51	20230810	193200	65306596	1935	1935	1935	1935	0
52	20230810	193100	65306596	1935	1935	1935	1935	0
53	20230810	193000	65306596	1935	1935	1935	1935	0
54	20230810	192900	65306596	1935	1935	1935	1935	0
55	20230810	192800	65306596	1935	1935	1935	1935	0
56	20230810	192700	65306596	1935	1935	1935	1935	0
57	20230810	192600	65306596	1935	1935	1935	1935	0
58	20230810	192500	65306596	1935	1935	1935	1935	0
59	20230810	192400	65306596	1935	1935	1935	1935	0
60	20230810	192300	65306596	1935	1935	1935	1935	0
61	20230810	192200	65306596	1935	1935	1935	1935	0
62	20230810	192100	65306596	1935	1935	1935	1935	3351
63	20230810	192000	65306596	1935	1935	1935	1935	0
64	20230810	191900	65306596	1935	1935	1935	1935	0
65	20230810	191800	65306596	1935	1935	1935	1935	0
66	20230810	191700	65306596	1935	1935	1935	1935	0
67	20230810	191600	65306596	1935	1935	1935	1935	0
68	20230810	191500	65306596	1935	1935	1935	1935	0
69	20230810	191400	65306596	1935	1935	1935	1935	0
70	20230810	191300	65306596	1935	1935	1935	1935	0
71	20230810	191200	65306596	1935	1935	1935	1935	0
72	20230810	191100	65306596	1935	1935	1935	1935	0
73	20230810	191000	65306596	1935	1935	1935	1935	0
74	20230810	190900	65306596	1935	1935	1935	1935	0
75	20230810	190800	65306596	1935	1935	1935	1935	0
76	20230810	190700	65306596	1935	1935	1935	1935	0
77	20230810	190600	65306596	1935	1935	1935	1935	0
78	20230810	190500	65306596	1935	1935	1935	1935	0
79	20230810	190400	65306596	1935	1935	1935	1935	0
80	20230810	190300	65306596	1935	1935	1935	1935	0
81	20230810	190200	65306596	1935	1935	1935	1935	0
82	20230810	190100	65306596	1935	1935	1935	1935	0
83	20230810	190000	65306596	1935	1935	1935	1935	0
84	20230810	185900	65306596	1935	1935	1935	1935	0
85	20230810	185800	65306596	1935	1935	1935	1935	0
86	20230810	185700	65306596	1935	1935	1935	1935	0
87	20230810	185600	65306596	1935	1935	1935	1935	0
88	20230810	185500	65306596	1935	1935	1935	1935	0
89	20230810	185400	65306596	1935	1935	1935	1935	0
90	20230810	185300	65306596	1935	1935	1935	1935	0
91	20230810	185200	65306596	1935	1935	1935	1935	0
92	20230810	185100	65306596	1935	1935	1935	1935	3351
93	20230810	185000	65306596	1935	1935	1935	1935	0
94	20230810	184900	65306596	1935	1935	1935	1935	0
95	20230810	184800	65306596	1935	1935	1935	1935	0
96	20230810	184700	65306596	1935	1935	1935	1935	0
97	20230810	184600	65306596	1935	1935	1935	1935	0
98	20230810	184500	65306596	1935	1935	1935	1935	0
99	20230810	184400	65306596	1935	1935	1935	1935	0
100	20230810	184300	65306596	1935	1935	1935	1935	0
101	20230810	184200	65306596	1935	1935	1935	1935	0
102	20230810	184100	65306596	1935	1935	1935	1935	0
103	20230810	184000	65306596	1935	1935	1935	1935	0
104	20230810	183900	65306596	1935	1935	1935	1935	0
105	20230810	183800	65306596	1935	1935	1935	1935	0
106	20230810	183700	65306596	1935	1935	1935	1935	0
107	20230810	183600	65306596	1935	1935	1935	1935	0
108	20230810	183500	65306596	1935	1935	1935	1935	0
109	20230810	183400	65306596	1935	1935	1935	1935	0
110	20230810	183300	65306596	1935	1935	1935	1935	0
111	20230810	183200	65306596	1935	1935	1935	1935	0
112	20230810	183100	65306596	1935	1935	1935	1935	0
113	20230810	183000	65306596	1935	1935	1935	1935	0
114	20230810	182900	65306596	1935	1935	1935	1935	0
115	20230810	182800	65306596	1935	1935	1935	1935	0
116	20230810	182700	65306596	1935	1935	1935	1935	0
117	20230810	182600	65306596	1935	1935	1935	1935	0
118	20230810	182500	65306596	1935	1935	1935	1935	0
119	20230810	182400	65306596	1935	1935	1935	1935	0
120	20230810	182300	65306596	1935	1935	1935	1935	0
121	20230810	182200	65306596	1935	1935	1935	1935	0
122	20230810	182100	65306596	1935	1935	1935	1935	3351
123	20230810	182000	65306596	1935	1935	1935	1935	0
124	20230810	181900	65306596	1935	1935	1935	1935	0
125	20230810	181800	65306596	1935	1935	1935	1935	0
126	20230810	181700	65306596	1935	1935	1935	1935	0
127	20230810	181600	65306596	1935	1935	1935	1935	0
128	20230810	181500	65306596	1935	1935	1935	1935	0
129	20230810	181400	65306596	1935	1935	1935	1935	0
130	20230810	181300	65306596	1935	1935	1935	1935	0
131	20230810	181200	65306596	1935	1935	1935	1935	0
132	20230810	181100	65306596	1935	1935	1935	1935	0
133	20230810	181000	65306596	1935	1935	1935	1935	0
134	20230810	180900	65306596	1935	1935	1935	1935	0
135	20230810	180800	65306596	1935	1935	1935	1935	0
136	20230810	180700	65306596	1935	1935	1935	1935	0
137	20230810	180600	65306596	1935	1935	1935	1935	0
138	20230810	180500	65306596	1935	1935	1935	1935	0
139	20230810	180400	65306596	1935	1935	1935	1935	0
140	20230810	180300	65306596	1935	1935	1935	1935	0
141	20230810	180200	65306596	1935	1935	1935	1935	0
142	20230810	180100	65306596	1935	1935	1935	1935	0
143	20230810	180000	65306596	1935	1935	1935	1935	0
144	20230810	175900	65306596	1935	1935	1935	1935	0
145	20230810	175800	65306596	1935	1935	1935	1935	0
146	20230810	175700	65306596	1935	1935	1935	1935	0
147	20230810	175600	65306596	1935	1935	1935	1935	0
148	20230810	175500	65306596	1935	1935	1935	1935	0
149	20230810	175400	65306596	1935	1935	1935	1935	0
150	20230810	175300	65306596	1935	1935	1935	1935	0
151	20230810	175200	65306596	1935	1935	1935	1935	0
152	20230810	175100	65306596	1935	1935	1935	1935	3351
153	20230810	175000	65306596	1935	1935	1935	1935	0
154	20230810	174900	65306596	1935	1935	1935	1935	0
155	20230810	174800	65306596	1935	1935	1935	1935	0
156	20230810	174700	65306596	1935	1935	1935	1935	0
157	20230810	174600	65306596	1935	1935	1935	1935	0
158	20230810	174500	65306596	1935	1935	1935	1935	0
159	20230810	174400	65306596	1935	1935	1935	1935	0
160	20230810	174300	65306596	1935	1935	1935	1935	0
161	20230810	174200	65306596	1935	1935	1935	1935	0
162	20230810	174100	65306596	1935	1935	1935	1935	0
163	20230810	174000	65306596	1935	1935	1935	1935	0
164	20230810	173900	65306596	1935	1935	1935	1935	0
165	20230810	173800	65306596	1935	1935	1935	1935	0
166	20230810	173700	65306596	1935	1935	1935	1935	0
167	20230810	173600	65306596	1935	1935	1935	1935	0
168	20230810	173500	65306596	1935	1935	1935	1935	0
169	20230810	173400	65306596	1935	1935	1935	1935	0
170	20230810	173300	65306596	1935	1935	1935	1935	0
171	20230810	173200	65306596	1935	1935	1935	1935	0
172	20230810	173100	65306596	1935	1935	1935	1935	0
173	20230810	173000	65306596	1935	1935	1935	1935	0
174	20230810	172900	65306596	1935	1935	1935	1935	0
175	20230810	172800	65306596	1935	1935	1935	1935	0
176	20230810	172700	65306596	1935	1935	1935	1935	0
177	20230810	172600	65306596	1935	1935	1935	1935	0
178	20230810	172500	65306596	1935	1935	1935	1935	0
179	20230810	172400	65306596	1935	1935	1935	1935	0
180	20230810	172300	65306596	1935	1935	1935	1935	0
181	20230810	172200	65306596	1935	1935	1935	1935	0
182	20230810	172100	65306596	1935	1935	1935	1935	3351
183	20230810	172000	65306596	1935	1935	1935	1935	0
184	20230810	171900	65306596	1935	1935	1935	1935	0
185	20230810	171800	65306596	1935	1935	1935	1935	0
186	20230810	171700	65306596	1935	1935	1935	1935	0
187	20230810	171600	65306596	1935	1935	1935	1935	0
188	20230810	171500	65306596	1935	1935	1935	1935	0
189	20230810	171400	65306596	1935	1935	1935	1935	0
190	20230810	171300	65306596	1935	1935	1935	1935	0
191	20230810	171200	65306596	1935	1935	1935	1935	0
192	20230810	171100	65306596	1935	1935	1935	1935	0
193	20230810	171000	65306596	1935	1935	1935	1935	0
194	20230810	170900	65306596	1935	1935	1935	1935	0
195	20230810	170800	65306596	1935	1935	1935	1935	0
196	20230810	170700	65306596	1935	1935	1935	1935	0
197	20230810	170600	65306596	1935	1935	1935	1935	0
198	20230810	170500	65306596	1935	1935	1935	1935	0
199	20230810	170400	65306596	1935	1935	1935	1935	0
200	20230810	170300	65306596	1935	1935	1935	1935	0
201	20230810	170200	65306596	1935	1935	1935	1935	0
202	20230810	170100	65306596	1935	1935	1935	1935	0
203	20230810	170000	65306596	1935	1935	1935	1935	0
204	20230810	165900	65306596	1935	1935	1935	1935	0
205	20230810	165800	65306596	1935	1935	1935	1935	0
206	20230810	165700	65306596	1935	1935	1935	1935	0
207	20230810	165600	65306596	1935	1935	1935	1935	0
208	20230810	165500	65306596	1935	1935	1935	1935	0
209	20230810	165400	65306596	1935	1935	1935	1935	0
210	20230810	165300	65306596	1935	1935	1935	1935	0
211	20230810	165200	65306596	1935	1935	1935	1935	0
212	20230810	165100	65306596	1935	1935	1935	1935	3351
213	20230810	165000	65306596	1935	1935	1935	1935	0
214	20230810	164900	65306596	1935	1935	1935	1935	0
215	20230810	164800	65306596	1935	1935	1935	1935	0
216	20230810	164700	65306596	1935	1935	1935	1935	0
217	20230810	164600	65306596	1935	1935	1935	1935	0
218	20230810	164500	65306596	1935	1935	1935	1935	0
219	20230810	164400	65306596	1935	1935	1935	1935	0
220	20230810	164300	65306596	1935	1935	1935	1935	0
221	20230810	164200	65306596	1935	1935	1935	1935	0
222	20230810	164100	65306596	1935	1935	1935	1935	0
223	20230810	164000	65306596	1935	1935	1935	1935	0
224	20230810	163900	65306596	1935	1935	1935	1935	0
225	20230810	163800	65306596	1935	1935	1935	1935	0
226	20230810	163700	65306596	1935	1935	1935	1935	0
227	20230810	163600	65306596	1935	1935	1935	1935	0
228	20230810	163500	65306596	1935	1935	1935	1935	0
229	20230810	163400	65306596	1935	1935	1935	1935	0
230	20230810	163300	65306596	1935	1935	1935	1935	0
231	20230810	163200	65306596	1935	1935	1935	1935	0
232	20230810	163100	65306596	1935	1935	1935	1935	0
233	20230810	163000	65306596	1935	1935	1935	1935	0
234	20230810	162900	65306596	1935	1935	1935	1935	0
235	20230810	162800	65306596	1935	1935	1935	1935	0
236	20230810	162700	65306596	1935	1935	1935	1935	0
237	20230810	162600	65306596	1935	1935	1935	1935	0
238	20230810	162500	65306596	1935	1935	1935	1935	0
239	20230810	162400	65306596	1935	1935	1935	1935	0
240	20230810	162300	65306596	1935	1935	1935	1935	0
241	20230810	162200	65306596	1935	1935	1935	1935	0
242	20230810	162100	65306596	1935	1935	1935	1935	3351
243	20230810	162000	65306596	1935	1935	1935	1935	0
244	20230810	161900	65306596	1935	1935	1935	1935	0
245	20230810	161800	65306596	1935	1935	1935	1935	0
246	20230810	161700	65306596	1935	1935	1935	1935	0
247	20230810	161600	65306596	1935	1935	1935	1935	0
248	20230810	161500	65306596	1935	1935	1935	1935	0
249	20230810	161400	65306596	1935	1935	1935	1935	0
250	20230810	161300	65306596	1935	1935	1935	1935	0
251	20230810	161200	65306596	1935	1935	1935	1935	0
252	20230810	161100	65306596	1935	1935	1935	1935	0
253	20230810	161000	65306596	1935	1935	1935	1935	0
254	20230810	160900	65306596	1935	1935	1935	1935	0
255	20230810	160800	65306596	1935	1935	1935	1935	0
256	20230810	160700	65306596	1935	1935	1935	1935	0
257	20230810	160600	65306596	1935	1935	1935	1935	0
258	20230810	160500	65306596	1935	1935	1935	1935	0
259	20230810	160400	65306596	1935	1935	1935	1935	0
260	20230810	160300	65306596	1935	1935	1935	1935	0
261	20230810	160200	65306596	1935	1935	1935	1935	0
262	20230810	160100	65306596	1935	1935	1935	1935	0
263	20230810	160000	65306596	1935	1935	1935	1935	0
264	20230810	155900	65306596	1935	1935	1935	1935	0
265	20230810	155800	65306596	1935	1935	1935	1935	0
266	20230810	155700	65306596	1935	1935	1935	1935	0
267	20230810	155600	65306596	1935	1935	1935	1935	0
268	20230810	155500	65306596	1935	1935	1935	1935	0
269	20230810	155400	65306596	1935	1935	1935	1935	0
270	20230810	155300	65306596	1935	1935	1935	1935	0
271	20230810	155200	65306596	1935	1935	1935	1935	0
272	20230810	155100	65306596	1935	1935	1935	1935	3351
273	20230810	155000	65306596	1935	1935	1935	1935	0
274	20230810	154900	65306596	1935	1935	1935	1935	0
275	20230810	154800	65306596	1935	1935	1935	1935	0
276	20230810	154700	65306596	1935	1935	1935	1935	0
277	20230810	154600	65306596	1935	1935	1935	1935	0
278	20230810	154500	65306596	1935	1935	1935	1935	0
279	20230810	154400	65306596	1935	1935	1935	1935	0
280	20230810	154300	65306596	1935	1935	1935	1935	0
281	20230810	154200	65306596	1935	1935	1935	1935	0
282	20230810	154100	65306596	1935	1935	1935	1935	0
283	20230810	154000	65306596	1935	1935	1935	1935	0
284	20230810	153900	65306596	1935	1935	1935	1935	0
285	20230810	153800	65306596	1935	1935	1935	1935	0
286	20230810	153700	65306596	1935	1935	1935	1935	0
287	20230810	153600	65306596	1935	1935	1935	1935	0
288	20230810	153500	65306596	1935	1935	1935	1935	0
289	20230810	153400	65306596	1935	1935	1935	1935	0
290	20230810	153300	65306596	1935	1935	1935	1935	0
291	20230810	153200	65306596	1935	1935	1935	1935	0
292	20230810	153100	65306596	1935	1935	1935	1935	0
293	20230810	153000	65306596	1935	1935	1935	1935	3351
294	20230810	152900	58822411	1939	1939	1939	1939	0
295	20230810	152800	58822411	1939	1939	1939	1939	0
296	20230810	152700	58822411	1939	1939	1939	1939	0
297	20230810	152600	58822411	1939	1939	1939	1939	0
298	20230810	152500	58822411	1939	1939	1939	1939	0
299	20230810	152400	58822411	1939	1939	1939	1939	0
300	20230810	152300	58822411	1939	1939	1939	1939	0
301	20230810	152200	58822411	1939	1939	1939	1939	0
302	20230810	152100	58822411	1939	1939	1939	1939	0
303	20230810	152000	58822411	1939	1939	1939	1939	0
304	20230810	151900	58822411	1939	1933	1939	1931	129
305	20230810	151800	58572796	1930	1932	1932	1930	97
306	20230810	151700	58385419	1932	1930	1932	1930	171
307	20230810	151600	58055324	1929	1929	1929	1929	0
308	20230810	151500	58055324	1929	1928	1929	1928	98
309	20230810	151400	57866304	1927	1929	1929	1920	566
310	20230810	151300	56778154	1927	1928	1928	1927	34
311	20230810	151200	56712626	1920	1926	1929	1920	822
312	20230810	151100	55132157	1920	1920	1920	1920	0
313	20230810	151000	55132157	1920	1925	1925	1920	20
314	20230810	150900	55093714	1927	1927	1927	1927	2
315	20230810	150800	55089860	1928	1927	1928	1927	3
316	20230810	150700	55084078	1928	1924	1928	1924	71
317	20230810	150600	54947374	1924	1924	1924	1924	0
318	20230810	150500	54947374	1924	1924	1924	1924	0
319	20230810	150400	54947374	1924	1924	1924	1924	0
320	20230810	150300	54947374	1924	1924	1924	1924	0
321	20230810	150200	54947374	1924	1924	1924	1924	0
322	20230810	150100	54947374	1924	1924	1924	1924	0
323	20230810	150000	54947374	1924	1924	1924	1924	0
324	20230810	145900	54947374	1924	1924	1924	1924	0
325	20230810	145800	54947374	1924	1924	1924	1924	1
326	20230810	145700	54945450	1924	1924	1924	1924	1
327	20230810	145600	54943526	1923	1923	1923	1923	0
328	20230810	145500	54943526	1923	1923	1923	1923	0
329	20230810	145400	54943526	1923	1923	1923	1923	2
330	20230810	145300	54939680	1923	1923	1923	1923	31
331	20230810	145200	54880067	1923	1923	1923	1923	12
332	20230810	145100	54856991	1923	1923	1923	1923	0
333	20230810	145000	54856991	1923	1923	1923	1923	0
334	20230810	144900	54856991	1923	1923	1923	1923	0
335	20230810	144800	54856991	1923	1923	1923	1923	0
336	20230810	144700	54856991	1923	1923	1923	1923	0
337	20230810	144600	54856991	1923	1923	1923	1923	0
338	20230810	144500	54856991	1923	1923	1923	1923	0
339	20230810	144400	54856991	1923	1923	1923	1923	0
340	20230810	144300	54856991	1923	1923	1923	1923	0
341	20230810	144200	54856991	1923	1923	1923	1923	0
342	20230810	144100	54856991	1923	1923	1923	1923	0
343	20230810	144000	54856991	1923	1920	1923	1920	3
344	20230810	143900	54851226	1915	1915	1915	1915	0
345	20230810	143800	54851226	1915	1915	1915	1915	2
346	20230810	143700	54847396	1915	1915	1915	1915	0
347	20230810	143600	54847396	1915	1917	1917	1915	5
348	20230810	143500	54837819	1917	1917	1917	1917	50
349	20230810	143400	54741969	1924	1924	1924	1924	0
350	20230810	143300	54741969	1924	1924	1924	1924	0
351	20230810	143200	54741969	1924	1924	1924	1924	0
352	20230810	143100	54741969	1924	1924	1924	1924	0
353	20230810	143000	54741969	1924	1924	1924	1924	0
354	20230810	142900	54741969	1924	1924	1924	1924	0
355	20230810	142800	54741969	1924	1924	1924	1924	0
356	20230810	142700	54741969	1924	1924	1924	1924	0
357	20230810	142600	54741969	1924	1915	1924	1915	1185
358	20230810	142500	52472685	1916	1916	1916	1916	0
359	20230810	142400	52472685	1916	1917	1917	1916	382
360	20230810	142300	51740591	1928	1928	1928	1928	0
361	20230810	142200	51740591	1928	1928	1928	1928	0
362	20230810	142100	51740591	1928	1928	1928	1928	0
363	20230810	142000	51740591	1928	1928	1928	1928	0
364	20230810	141900	51740591	1928	1928	1928	1928	0
365	20230810	141800	51740591	1928	1928	1928	1928	0
366	20230810	141700	51740591	1928	1928	1928	1928	0
367	20230810	141600	51740591	1928	1928	1928	1928	1
368	20230810	141500	51738663	1915	1915	1915	1915	0
369	20230810	141400	51738663	1915	1915	1915	1915	0
370	20230810	141300	51738663	1915	1915	1915	1915	0
371	20230810	141200	51738663	1915	1915	1915	1915	0
372	20230810	141100	51738663	1915	1916	1916	1915	3163
373	20230810	141000	45681038	1919	1915	1919	1915	1512
374	20230810	140900	42782992	1915	1917	1917	1915	2438
375	20230810	140800	38113315	1917	1917	1917	1917	22
376	20230810	140700	38071141	1917	1918	1918	1917	449
377	20230810	140600	37209974	1918	1919	1919	1918	160
378	20230810	140500	36902941	1919	1919	1919	1919	0
379	20230810	140400	36902941	1919	1918	1919	1918	32
380	20230810	140300	36841535	1919	1918	1919	1918	66
381	20230810	140200	36714942	1919	1919	1919	1919	0
382	20230810	140100	36714942	1919	1921	1921	1919	1665
383	20230810	140000	33519267	1921	1921	1921	1921	0
384	20230810	135900	33519267	1921	1921	1921	1921	0
385	20230810	135800	33519267	1921	1921	1921	1921	0
386	20230810	135700	33519267	1921	1921	1921	1921	0
387	20230810	135600	33519267	1921	1921	1921	1921	0
388	20230810	135500	33519267	1921	1921	1921	1921	0
389	20230810	135400	33519267	1921	1921	1921	1921	0
390	20230810	135300	33519267	1921	1921	1921	1921	0
391	20230810	135200	33519267	1921	1929	1929	1920	2144
392	20230810	135100	29400035	1930	1930	1930	1930	0
393	20230810	135000	29400035	1930	1930	1930	1930	0
394	20230810	134900	29400035	1930	1930	1930	1930	0
395	20230810	134800	29400035	1930	1930	1930	1930	0
396	20230810	134700	29400035	1930	1930	1930	1930	1
397	20230810	134600	29398105	1930	1930	1930	1930	0
398	20230810	134500	29398105	1930	1930	1930	1930	0
399	20230810	134400	29398105	1930	1930	1930	1930	0
400	20230810	134300	29398105	1930	1930	1930	1930	0
401	20230810	134200	29398105	1930	1930	1930	1930	0
402	20230810	134100	29398105	1930	1930	1930	1930	0
403	20230810	134000	29398105	1930	1929	1930	1929	6
404	20230810	133900	29386529	1928	1928	1928	1928	0
405	20230810	133800	29386529	1928	1928	1928	1928	0
406	20230810	133700	29386529	1928	1928	1928	1928	0
407	20230810	133600	29386529	1928	1928	1928	1928	24
408	20230810	133500	29340257	1929	1928	1929	1928	910
409	20230810	133400	27585757	1926	1926	1926	1926	0
410	20230810	133300	27585757	1926	1926	1926	1926	0
411	20230810	133200	27585757	1926	1926	1926	1926	0
412	20230810	133100	27585757	1926	1926	1926	1926	0
413	20230810	133000	27585757	1926	1926	1926	1926	0
414	20230810	132900	27585757	1926	1926	1926	1926	0
415	20230810	132800	27585757	1926	1926	1926	1926	0
416	20230810	132700	27585757	1926	1926	1926	1926	2
417	20230810	132600	27581905	1923	1923	1923	1923	0
418	20230810	132500	27581905	1923	1923	1923	1923	0
419	20230810	132400	27581905	1923	1923	1923	1923	0
420	20230810	132300	27581905	1923	1923	1923	1923	0
421	20230810	132200	27581905	1923	1922	1923	1922	8
422	20230810	132100	27566522	1922	1922	1922	1922	2
423	20230810	132000	27562678	1920	1920	1920	1920	0
424	20230810	131900	27562678	1920	1920	1920	1920	0
425	20230810	131800	27562678	1920	1920	1920	1920	0
426	20230810	131700	27562678	1920	1920	1920	1920	0
427	20230810	131600	27562678	1920	1920	1920	1920	0
428	20230810	131500	27562678	1920	1920	1920	1920	3
429	20230810	131400	27556918	1920	1921	1922	1920	83
430	20230810	131300	27397430	1921	1921	1921	1921	0
431	20230810	131200	27397430	1921	1921	1921	1921	20
432	20230810	131100	27359010	1921	1919	1921	1919	20
433	20230810	131000	27320628	1919	1919	1919	1919	61
434	20230810	130900	27203569	1919	1920	1920	1919	484
435	20230810	130800	26274618	1920	1921	1921	1920	1169
436	20230810	130700	24029825	1921	1921	1921	1921	28
437	20230810	130600	23976037	1921	1923	1923	1921	766
438	20230810	130500	22503932	1923	1923	1923	1923	3
439	20230810	130400	22498163	1923	1923	1923	1923	80
440	20230810	130300	22344323	1923	1923	1923	1923	1
441	20230810	130200	22342400	1923	1923	1923	1923	17
442	20230810	130100	22309709	1923	1923	1923	1923	17
443	20230810	130000	22277018	1928	1923	1928	1923	467
444	20230810	125900	21377680	1928	1928	1928	1928	0
445	20230810	125800	21377680	1928	1928	1928	1928	20
446	20230810	125700	21339120	1928	1928	1928	1928	0
447	20230810	125600	21339120	1928	1928	1928	1928	0
448	20230810	125500	21339120	1928	1928	1928	1928	0
449	20230810	125400	21339120	1928	1928	1928	1928	0
450	20230810	125300	21339120	1928	1928	1928	1928	0
451	20230810	125200	21339120	1928	1928	1928	1928	2
452	20230810	125100	21335264	1928	1928	1928	1928	5
453	20230810	125000	21325624	1930	1930	1930	1928	32
454	20230810	124900	21263907	1931	1928	1931	1928	183
455	20230810	124800	20910969	1929	1929	1929	1929	0
456	20230810	124700	20910969	1929	1929	1929	1929	0
457	20230810	124600	20910969	1929	1929	1929	1929	0
458	20230810	124500	20910969	1929	1929	1929	1929	0
459	20230810	124400	20910969	1929	1929	1929	1929	0
460	20230810	124300	20910969	1929	1929	1929	1929	0
461	20230810	124200	20910969	1929	1929	1929	1929	0
462	20230810	124100	20910969	1929	1929	1929	1929	0
463	20230810	124000	20910969	1929	1929	1929	1929	17
464	20230810	123900	20878176	1923	1925	1925	1923	192
465	20230810	123800	20508796	1932	1932	1932	1932	0
466	20230810	123700	20508796	1932	1932	1932	1932	47
467	20230810	123600	20417992	1934	1934	1934	1934	0
468	20230810	123500	20417992	1934	1934	1934	1934	0
469	20230810	123400	20417992	1934	1934	1934	1934	20
470	20230810	123300	20379312	1934	1934	1934	1934	0
471	20230810	123200	20379312	1934	1934	1934	1934	0
472	20230810	123100	20379312	1934	1934	1934	1934	0
473	20230810	123000	20379312	1934	1934	1934	1934	0
474	20230810	122900	20379312	1934	1934	1934	1934	0
475	20230810	122800	20379312	1934	1934	1934	1934	0
476	20230810	122700	20379312	1934	1934	1934	1934	0
477	20230810	122600	20379312	1934	1934	1934	1934	0
478	20230810	122500	20379312	1934	1934	1934	1934	0
479	20230810	122400	20379312	1934	1934	1934	1934	0
480	20230810	122300	20379312	1934	1934	1934	1934	0
481	20230810	122200	20379312	1934	1934	1934	1934	0
482	20230810	122100	20379312	1934	1934	1934	1934	0
483	20230810	122000	20379312	1934	1934	1934	1934	0
484	20230810	121900	20379312	1934	1934	1934	1934	0
485	20230810	121800	20379312	1934	1934	1934	1934	0
486	20230810	121700	20379312	1934	1934	1934	1934	0
487	20230810	121600	20379312	1934	1934	1934	1934	0
488	20230810	121500	20379312	1934	1934	1934	1934	0
489	20230810	121400	20379312	1934	1934	1934	1934	1
490	20230810	121300	20377378	1932	1932	1932	1932	0
491	20230810	121200	20377378	1932	1932	1932	1932	4
492	20230810	121100	20369650	1932	1932	1932	1932	4
493	20230810	121000	20361922	1932	1933	1933	1932	110
494	20230810	120900	20149302	1933	1933	1933	1933	2
495	20230810	120800	20145436	1924	1924	1924	1924	0
496	20230810	120700	20145436	1924	1924	1924	1924	0
497	20230810	120600	20145436	1924	1924	1924	1924	0
498	20230810	120500	20145436	1924	1924	1924	1924	0
499	20230810	120400	20145436	1924	1924	1924	1924	2
500	20230810	120300	20141588	1923	1923	1923	1923	0
501	20230810	120200	20141588	1923	1923	1923	1923	0
502	20230810	120100	20141588	1923	1923	1923	1923	9
503	20230810	120000	20124281	1923	1924	1924	1923	12
504	20230810	115900	20101194	1924	1924	1924	1924	0
505	20230810	115800	20101194	1924	1924	1924	1924	19
506	20230810	115700	20064638	1924	1924	1924	1924	0
507	20230810	115600	20064638	1924	1924	1924	1924	20
508	20230810	115500	20026158	1936	1923	1936	1923	44
509	20230810	115400	19941468	1923	1923	1923	1923	0
510	20230810	115300	19941468	1923	1923	1923	1923	20
511	20230810	115200	19903008	1924	1924	1924	1924	0
512	20230810	115100	19903008	1924	1924	1924	1924	20
513	20230810	115000	19864528	1924	1924	1924	1924	6
514	20230810	114900	19852984	1924	1924	1924	1924	14
515	20230810	114800	19826048	1924	1924	1924	1924	7
516	20230810	114700	19812580	1924	1924	1924	1924	20
517	20230810	114600	19774100	1924	1924	1924	1924	8
518	20230810	114500	19758708	1924	1924	1924	1924	15
519	20230810	114400	19729848	1924	1924	1924	1924	45
520	20230810	114300	19643268	1923	1923	1923	1923	20
521	20230810	114200	19604808	1925	1923	1925	1923	60
522	20230810	114100	19489348	1923	1923	1923	1923	0
523	20230810	114000	19489348	1923	1923	1923	1923	20
524	20230810	113900	19450888	1923	1923	1923	1923	1
525	20230810	113800	19448965	1923	1923	1923	1923	21
526	20230810	113700	19408582	1923	1924	1924	1923	23
527	20230810	113600	19364350	1923	1923	1923	1923	1
528	20230810	113500	19362427	1923	1923	1923	1923	21
529	20230810	113400	19322044	1923	1923	1923	1923	21
530	20230810	113300	19281661	1923	1923	1923	1923	0
531	20230810	113200	19281661	1923	1923	1923	1923	21
532	20230810	113100	19241278	1923	1923	1923	1923	1
533	20230810	113000	19239355	1923	1923	1923	1923	21
534	20230810	112900	19198972	1923	1923	1923	1923	20
535	20230810	112800	19160512	1923	1923	1923	1923	0
536	20230810	112700	19160512	1923	1923	1925	1923	46
537	20230810	112600	19072034	1924	1924	1924	1923	77
538	20230810	112500	18923927	1923	1922	1923	1922	166
539	20230810	112400	18604822	1922	1923	1923	1922	963
540	20230810	112300	16753006	1923	1923	1923	1923	1
541	20230810	112200	16751083	1923	1923	1923	1923	22
542	20230810	112100	16708777	1923	1924	1924	1923	22
543	20230810	112000	16666450	1924	1924	1924	1924	0
544	20230810	111900	16666450	1924	1924	1924	1924	20
545	20230810	111800	16627970	1924	1924	1924	1924	4
546	20230810	111700	16620274	1924	1925	1925	1924	105
547	20230810	111600	16418220	1925	1925	1925	1925	20
548	20230810	111500	16379720	1940	1937	1940	1920	1332
549	20230810	111400	13818262	1937	1937	1937	1937	22
550	20230810	111300	13775648	1937	1937	1937	1937	1
551	20230810	111200	13773711	1937	1938	1938	1937	38
552	20230810	111100	13700087	1938	1938	1938	1938	4
553	20230810	111000	13692335	1938	1938	1938	1938	0
554	20230810	110900	13692335	1938	1938	1938	1938	21
555	20230810	110800	13651637	1938	1938	1938	1938	3
556	20230810	110700	13645823	1938	1938	1938	1938	23
557	20230810	110600	13601249	1938	1942	1944	1938	69
558	20230810	110500	13467247	1939	1938	1939	1938	8
559	20230810	110400	13451736	1939	1939	1939	1939	17
560	20230810	110300	13418773	1939	1939	1939	1939	24
561	20230810	110200	13372237	1943	1939	1943	1939	6
562	20230810	110100	13360591	1939	1939	1939	1939	20
563	20230810	110000	13321811	1939	1939	1939	1939	0
564	20230810	105900	13321811	1939	1939	1939	1939	20
565	20230810	105800	13283031	1943	1939	1943	1939	22
566	20230810	105700	13240365	1939	1939	1939	1939	0
567	20230810	105600	13240365	1939	1939	1939	1939	20
568	20230810	105500	13201585	1939	1939	1939	1939	0
569	20230810	105400	13201585	1939	1939	1939	1939	19
570	20230810	105300	13164744	1939	1939	1939	1939	20
571	20230810	105200	13125964	1939	1939	1939	1939	1
572	20230810	105100	13124025	1939	1943	1943	1939	24
573	20230810	105000	13077473	1939	1939	1939	1939	20
574	20230810	104900	13038693	1943	1940	1943	1939	46
575	20230810	104800	12949388	1939	1939	1939	1939	21
576	20230810	104700	12908669	1939	1939	1939	1939	0
577	20230810	104600	12908669	1939	1939	1939	1939	20
578	20230810	104500	12869889	1939	1939	1939	1939	20
579	20230810	104400	12831109	1942	1939	1942	1939	5
580	20230810	104300	12821404	1939	1940	1940	1939	34
581	20230810	104200	12755445	1940	1940	1940	1940	1
582	20230810	104100	12753505	1940	1940	1940	1940	24
583	20230810	104000	12706945	1941	1941	1941	1941	8
584	20230810	103900	12691417	1941	1941	1941	1941	1
585	20230810	103800	12689476	1942	1942	1942	1942	16
586	20230810	103700	12658404	1942	1942	1942	1942	22
587	20230810	103600	12615680	1942	1942	1942	1942	0
588	20230810	103500	12615680	1942	1942	1942	1942	40
589	20230810	103400	12538000	1942	1942	1942	1942	26
590	20230810	103300	12487508	1942	1942	1942	1942	75
591	20230810	103200	12341858	1942	1950	1950	1942	1501
592	20230810	103100	9423754	1950	1950	1950	1950	0
593	20230810	103000	9423754	1950	1950	1950	1950	20
594	20230810	102900	9384754	1950	1950	1950	1950	10
595	20230810	102800	9365254	1950	1950	1950	1950	20
596	20230810	102700	9326254	1950	1950	1950	1950	20
597	20230810	102600	9287254	1950	1950	1950	1950	0
598	20230810	102500	9287254	1950	1950	1950	1950	20
599	20230810	102400	9248254	1950	1950	1950	1950	20
600	20230810	102300	9209254	1950	1948	1950	1948	20
601	20230810	102200	9170272	1948	1949	1949	1948	35
602	20230810	102100	9102091	1949	1949	1949	1949	0
603	20230810	102000	9102091	1949	1949	1949	1949	18
604	20230810	101900	9067009	1950	1950	1950	1950	2
605	20230810	101800	9063109	1959	1959	1959	1959	142
606	20230810	101700	8784931	1959	1952	1959	1952	98
607	20230810	101600	8593272	1951	1950	1951	1950	22
608	20230810	101500	8550357	1950	1951	1951	1950	23
609	20230810	101400	8505502	1951	1951	1951	1951	1
610	20230810	101300	8503551	1951	1951	1951	1951	0
611	20230810	101200	8503551	1951	1951	1951	1951	20
612	20230810	101100	8464531	1952	1952	1952	1952	19
613	20230810	101000	8427443	1953	1953	1953	1953	1
614	20230810	100900	8425490	1950	1952	1952	1950	482
615	20230810	100800	7485199	1952	1953	1953	1952	66
616	20230810	100700	7356319	1954	1954	1954	1954	18
617	20230810	100600	7321147	1955	1955	1955	1955	18
618	20230810	100500	7285957	1956	1956	1956	1956	0
619	20230810	100400	7285957	1956	1956	1956	1956	1
620	20230810	100300	7284001	1957	1957	1957	1957	3
621	20230810	100200	7278130	1957	1957	1957	1957	1
622	20230810	100100	7276173	1958	1958	1958	1958	4
623	20230810	100000	7268341	1955	1955	1955	1955	41
624	20230810	095900	7188186	1955	1955	1955	1955	12
625	20230810	095800	7164726	1955	1955	1955	1955	18
626	20230810	095700	7129536	1956	1956	1956	1956	0
627	20230810	095600	7129536	1956	1956	1956	1956	2
628	20230810	095500	7125624	1957	1957	1957	1957	0
629	20230810	095400	7125624	1957	1957	1957	1957	12
630	20230810	095300	7102140	1960	1957	1960	1957	1044
631	20230810	095200	5056062	1958	1958	1958	1958	0
632	20230810	095100	5056062	1958	1958	1958	1958	6
633	20230810	095000	5044314	1959	1959	1959	1959	5
634	20230810	094900	5034519	1960	1959	1960	1959	645
635	20230810	094800	3770541	1959	1959	1959	1959	0
636	20230810	094700	3770541	1959	1959	1959	1959	0
637	20230810	094600	3770541	1959	1958	1959	1958	92
638	20230810	094500	3590331	1958	1958	1958	1958	9
639	20230810	094400	3572709	1958	1955	1958	1955	20
640	20230810	094300	3533606	1955	1954	1955	1954	56
641	20230810	094200	3424168	1954	1954	1954	1954	0
642	20230810	094100	3424168	1954	1954	1954	1954	1
643	20230810	094000	3422214	1954	1954	1954	1954	0
644	20230810	093900	3422214	1954	1954	1954	1954	0
645	20230810	093800	3422214	1954	1954	1954	1954	0
646	20230810	093700	3422214	1954	1954	1954	1954	0
647	20230810	093600	3422214	1954	1954	1954	1954	0
648	20230810	093500	3422214	1954	1954	1954	1954	5
649	20230810	093400	3412444	1954	1954	1954	1954	0
650	20230810	093300	3412444	1954	1954	1954	1954	0
651	20230810	093200	3412444	1954	1952	1954	1952	7
652	20230810	093100	3398768	1952	1952	1952	1952	18
653	20230810	093000	3363632	1952	1951	1952	1951	163
654	20230810	092900	3045618	1951	1954	1954	1951	411
655	20230810	092800	2243698	1951	1954	1954	1951	121
656	20230810	092700	2007618	1954	1955	1955	1954	505
657	20230810	092600	1020344	1955	1955	1955	1955	0
658	20230810	092500	1020344	1955	1955	1955	1955	0
659	20230810	092400	1020344	1955	1955	1955	1955	0
660	20230810	092300	1020344	1955	1955	1955	1955	0
661	20230810	092200	1020344	1955	1955	1955	1955	6
662	20230810	092100	1008614	1955	1955	1956	1955	3
663	20230810	092000	1002748	1954	1954	1954	1954	0
664	20230810	091900	1002748	1954	1954	1954	1954	2
665	20230810	091800	998840	1954	1954	1954	1954	8
666	20230810	091700	983208	1954	1953	1954	1953	3
667	20230810	091600	977348	1954	1954	1954	1954	0
668	20230810	091500	977348	1954	1954	1954	1954	0
669	20230810	091400	977348	1954	1954	1954	1954	0
670	20230810	091300	977348	1954	1954	1954	1954	5
671	20230810	091200	967578	1954	1954	1954	1954	1
672	20230810	091100	965624	1953	1951	1953	1951	10
673	20230810	091000	946112	1951	1954	1954	1951	264
674	20230810	090900	431042	1954	1954	1954	1954	17
675	20230810	090800	397824	1951	1951	1951	1951	3
676	20230810	090700	391971	1956	1945	1956	1945	83
677	20230810	090600	230266	1946	1946	1946	1945	27
678	20230810	090500	177744	1944	1944	1944	1944	11
679	20230810	090400	156360	1953	1953	1953	1953	1
680	20230810	090300	154407	1944	1956	1956	1944	62
681	20230810	090200	33286	1958	1958	1958	1958	17
682	20230810	090100	0	1958	1958	1958	1958	0
683	20230810	090000	0	1958	1958	1958	1958	0