KissMeData/234100/min/candle-20230905.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230905	202000	175846795	1950	1950	1950	1950	703
3	20230905	201900	175846795	1950	1950	1950	1950	0
4	20230905	201800	175846795	1950	1950	1950	1950	0
5	20230905	201700	175846795	1950	1950	1950	1950	0
6	20230905	201600	175846795	1950	1950	1950	1950	0
7	20230905	201500	175846795	1950	1950	1950	1950	0
8	20230905	201400	175846795	1950	1950	1950	1950	0
9	20230905	201300	175846795	1950	1950	1950	1950	0
10	20230905	201200	175846795	1950	1950	1950	1950	0
11	20230905	201100	175846795	1950	1950	1950	1950	0
12	20230905	201000	175846795	1950	1950	1950	1950	0
13	20230905	200900	175846795	1950	1950	1950	1950	0
14	20230905	200800	175846795	1950	1950	1950	1950	0
15	20230905	200700	175846795	1950	1950	1950	1950	0
16	20230905	200600	175846795	1950	1950	1950	1950	0
17	20230905	200500	175846795	1950	1950	1950	1950	0
18	20230905	200400	175846795	1950	1950	1950	1950	0
19	20230905	200300	175846795	1950	1950	1950	1950	0
20	20230905	200200	175846795	1950	1950	1950	1950	0
21	20230905	200100	175846795	1950	1950	1950	1950	0
22	20230905	200000	175846795	1950	1950	1950	1950	0
23	20230905	195900	175846795	1950	1950	1950	1950	0
24	20230905	195800	175846795	1950	1950	1950	1950	0
25	20230905	195700	175846795	1950	1950	1950	1950	0
26	20230905	195600	175846795	1950	1950	1950	1950	0
27	20230905	195500	175846795	1950	1950	1950	1950	0
28	20230905	195400	175846795	1950	1950	1950	1950	0
29	20230905	195300	175846795	1950	1950	1950	1950	0
30	20230905	195200	175846795	1950	1950	1950	1950	0
31	20230905	195100	175846795	1950	1950	1950	1950	0
32	20230905	195000	175846795	1950	1950	1950	1950	703
33	20230905	194900	175846795	1950	1950	1950	1950	0
34	20230905	194800	175846795	1950	1950	1950	1950	0
35	20230905	194700	175846795	1950	1950	1950	1950	0
36	20230905	194600	175846795	1950	1950	1950	1950	0
37	20230905	194500	175846795	1950	1950	1950	1950	0
38	20230905	194400	175846795	1950	1950	1950	1950	0
39	20230905	194300	175846795	1950	1950	1950	1950	0
40	20230905	194200	175846795	1950	1950	1950	1950	0
41	20230905	194100	175846795	1950	1950	1950	1950	0
42	20230905	194000	175846795	1950	1950	1950	1950	0
43	20230905	193900	175846795	1950	1950	1950	1950	0
44	20230905	193800	175846795	1950	1950	1950	1950	0
45	20230905	193700	175846795	1950	1950	1950	1950	0
46	20230905	193600	175846795	1950	1950	1950	1950	0
47	20230905	193500	175846795	1950	1950	1950	1950	0
48	20230905	193400	175846795	1950	1950	1950	1950	0
49	20230905	193300	175846795	1950	1950	1950	1950	0
50	20230905	193200	175846795	1950	1950	1950	1950	0
51	20230905	193100	175846795	1950	1950	1950	1950	0
52	20230905	193000	175846795	1950	1950	1950	1950	0
53	20230905	192900	175846795	1950	1950	1950	1950	0
54	20230905	192800	175846795	1950	1950	1950	1950	0
55	20230905	192700	175846795	1950	1950	1950	1950	0
56	20230905	192600	175846795	1950	1950	1950	1950	0
57	20230905	192500	175846795	1950	1950	1950	1950	0
58	20230905	192400	175846795	1950	1950	1950	1950	0
59	20230905	192300	175846795	1950	1950	1950	1950	0
60	20230905	192200	175846795	1950	1950	1950	1950	0
61	20230905	192100	175846795	1950	1950	1950	1950	0
62	20230905	192000	175846795	1950	1950	1950	1950	703
63	20230905	191900	175846795	1950	1950	1950	1950	0
64	20230905	191800	175846795	1950	1950	1950	1950	0
65	20230905	191700	175846795	1950	1950	1950	1950	0
66	20230905	191600	175846795	1950	1950	1950	1950	0
67	20230905	191500	175846795	1950	1950	1950	1950	0
68	20230905	191400	175846795	1950	1950	1950	1950	0
69	20230905	191300	175846795	1950	1950	1950	1950	0
70	20230905	191200	175846795	1950	1950	1950	1950	0
71	20230905	191100	175846795	1950	1950	1950	1950	0
72	20230905	191000	175846795	1950	1950	1950	1950	0
73	20230905	190900	175846795	1950	1950	1950	1950	0
74	20230905	190800	175846795	1950	1950	1950	1950	0
75	20230905	190700	175846795	1950	1950	1950	1950	0
76	20230905	190600	175846795	1950	1950	1950	1950	0
77	20230905	190500	175846795	1950	1950	1950	1950	0
78	20230905	190400	175846795	1950	1950	1950	1950	0
79	20230905	190300	175846795	1950	1950	1950	1950	0
80	20230905	190200	175846795	1950	1950	1950	1950	0
81	20230905	190100	175846795	1950	1950	1950	1950	0
82	20230905	190000	175846795	1950	1950	1950	1950	0
83	20230905	185900	175846795	1950	1950	1950	1950	0
84	20230905	185800	175846795	1950	1950	1950	1950	0
85	20230905	185700	175846795	1950	1950	1950	1950	0
86	20230905	185600	175846795	1950	1950	1950	1950	0
87	20230905	185500	175846795	1950	1950	1950	1950	0
88	20230905	185400	175846795	1950	1950	1950	1950	0
89	20230905	185300	175846795	1950	1950	1950	1950	0
90	20230905	185200	175846795	1950	1950	1950	1950	0
91	20230905	185100	175846795	1950	1950	1950	1950	0
92	20230905	185000	175846795	1950	1950	1950	1950	703
93	20230905	184900	175846795	1950	1950	1950	1950	0
94	20230905	184800	175846795	1950	1950	1950	1950	0
95	20230905	184700	175846795	1950	1950	1950	1950	0
96	20230905	184600	175846795	1950	1950	1950	1950	0
97	20230905	184500	175846795	1950	1950	1950	1950	0
98	20230905	184400	175846795	1950	1950	1950	1950	0
99	20230905	184300	175846795	1950	1950	1950	1950	0
100	20230905	184200	175846795	1950	1950	1950	1950	0
101	20230905	184100	175846795	1950	1950	1950	1950	0
102	20230905	184000	175846795	1950	1950	1950	1950	0
103	20230905	183900	175846795	1950	1950	1950	1950	0
104	20230905	183800	175846795	1950	1950	1950	1950	0
105	20230905	183700	175846795	1950	1950	1950	1950	0
106	20230905	183600	175846795	1950	1950	1950	1950	0
107	20230905	183500	175846795	1950	1950	1950	1950	0
108	20230905	183400	175846795	1950	1950	1950	1950	0
109	20230905	183300	175846795	1950	1950	1950	1950	0
110	20230905	183200	175846795	1950	1950	1950	1950	0
111	20230905	183100	175846795	1950	1950	1950	1950	0
112	20230905	183000	175846795	1950	1950	1950	1950	0
113	20230905	182900	175846795	1950	1950	1950	1950	0
114	20230905	182800	175846795	1950	1950	1950	1950	0
115	20230905	182700	175846795	1950	1950	1950	1950	0
116	20230905	182600	175846795	1950	1950	1950	1950	0
117	20230905	182500	175846795	1950	1950	1950	1950	0
118	20230905	182400	175846795	1950	1950	1950	1950	0
119	20230905	182300	175846795	1950	1950	1950	1950	0
120	20230905	182200	175846795	1950	1950	1950	1950	0
121	20230905	182100	175846795	1950	1950	1950	1950	0
122	20230905	182000	175846795	1950	1950	1950	1950	703
123	20230905	181900	175846795	1950	1950	1950	1950	0
124	20230905	181800	175846795	1950	1950	1950	1950	0
125	20230905	181700	175846795	1950	1950	1950	1950	0
126	20230905	181600	175846795	1950	1950	1950	1950	0
127	20230905	181500	175846795	1950	1950	1950	1950	0
128	20230905	181400	175846795	1950	1950	1950	1950	0
129	20230905	181300	175846795	1950	1950	1950	1950	0
130	20230905	181200	175846795	1950	1950	1950	1950	0
131	20230905	181100	175846795	1950	1950	1950	1950	0
132	20230905	181000	175846795	1950	1950	1950	1950	0
133	20230905	180900	175846795	1950	1950	1950	1950	0
134	20230905	180800	175846795	1950	1950	1950	1950	0
135	20230905	180700	175846795	1950	1950	1950	1950	0
136	20230905	180600	175846795	1950	1950	1950	1950	0
137	20230905	180500	175846795	1950	1950	1950	1950	0
138	20230905	180400	175846795	1950	1950	1950	1950	0
139	20230905	180300	175846795	1950	1950	1950	1950	0
140	20230905	180200	175846795	1950	1950	1950	1950	0
141	20230905	180100	175846795	1950	1950	1950	1950	0
142	20230905	180000	175846795	1950	1950	1950	1950	0
143	20230905	175900	175846795	1950	1950	1950	1950	0
144	20230905	175800	175846795	1950	1950	1950	1950	0
145	20230905	175700	175846795	1950	1950	1950	1950	0
146	20230905	175600	175846795	1950	1950	1950	1950	0
147	20230905	175500	175846795	1950	1950	1950	1950	0
148	20230905	175400	175846795	1950	1950	1950	1950	0
149	20230905	175300	175846795	1950	1950	1950	1950	0
150	20230905	175200	175846795	1950	1950	1950	1950	0
151	20230905	175100	175846795	1950	1950	1950	1950	0
152	20230905	175000	175846795	1950	1950	1950	1950	703
153	20230905	174900	175846795	1950	1950	1950	1950	0
154	20230905	174800	175846795	1950	1950	1950	1950	0
155	20230905	174700	175846795	1950	1950	1950	1950	0
156	20230905	174600	175846795	1950	1950	1950	1950	0
157	20230905	174500	175846795	1950	1950	1950	1950	0
158	20230905	174400	175846795	1950	1950	1950	1950	0
159	20230905	174300	175846795	1950	1950	1950	1950	0
160	20230905	174200	175846795	1950	1950	1950	1950	0
161	20230905	174100	175846795	1950	1950	1950	1950	0
162	20230905	174000	175846795	1950	1950	1950	1950	0
163	20230905	173900	175846795	1950	1950	1950	1950	0
164	20230905	173800	175846795	1950	1950	1950	1950	0
165	20230905	173700	175846795	1950	1950	1950	1950	0
166	20230905	173600	175846795	1950	1950	1950	1950	0
167	20230905	173500	175846795	1950	1950	1950	1950	0
168	20230905	173400	175846795	1950	1950	1950	1950	0
169	20230905	173300	175846795	1950	1950	1950	1950	0
170	20230905	173200	175846795	1950	1950	1950	1950	0
171	20230905	173100	175846795	1950	1950	1950	1950	0
172	20230905	173000	175846795	1950	1950	1950	1950	0
173	20230905	172900	175846795	1950	1950	1950	1950	0
174	20230905	172800	175846795	1950	1950	1950	1950	0
175	20230905	172700	175846795	1950	1950	1950	1950	0
176	20230905	172600	175846795	1950	1950	1950	1950	0
177	20230905	172500	175846795	1950	1950	1950	1950	0
178	20230905	172400	175846795	1950	1950	1950	1950	0
179	20230905	172300	175846795	1950	1950	1950	1950	0
180	20230905	172200	175846795	1950	1950	1950	1950	0
181	20230905	172100	175846795	1950	1950	1950	1950	0
182	20230905	172000	175846795	1950	1950	1950	1950	703
183	20230905	171900	175846795	1950	1950	1950	1950	0
184	20230905	171800	175846795	1950	1950	1950	1950	0
185	20230905	171700	175846795	1950	1950	1950	1950	0
186	20230905	171600	175846795	1950	1950	1950	1950	0
187	20230905	171500	175846795	1950	1950	1950	1950	0
188	20230905	171400	175846795	1950	1950	1950	1950	0
189	20230905	171300	175846795	1950	1950	1950	1950	0
190	20230905	171200	175846795	1950	1950	1950	1950	0
191	20230905	171100	175846795	1950	1950	1950	1950	0
192	20230905	171000	175846795	1950	1950	1950	1950	0
193	20230905	170900	175846795	1950	1950	1950	1950	0
194	20230905	170800	175846795	1950	1950	1950	1950	0
195	20230905	170700	175846795	1950	1950	1950	1950	0
196	20230905	170600	175846795	1950	1950	1950	1950	0
197	20230905	170500	175846795	1950	1950	1950	1950	0
198	20230905	170400	175846795	1950	1950	1950	1950	0
199	20230905	170300	175846795	1950	1950	1950	1950	0
200	20230905	170200	175846795	1950	1950	1950	1950	0
201	20230905	170100	175846795	1950	1950	1950	1950	0
202	20230905	170000	175846795	1950	1950	1950	1950	0
203	20230905	165900	175846795	1950	1950	1950	1950	0
204	20230905	165800	175846795	1950	1950	1950	1950	0
205	20230905	165700	175846795	1950	1950	1950	1950	0
206	20230905	165600	175846795	1950	1950	1950	1950	0
207	20230905	165500	175846795	1950	1950	1950	1950	0
208	20230905	165400	175846795	1950	1950	1950	1950	0
209	20230905	165300	175846795	1950	1950	1950	1950	0
210	20230905	165200	175846795	1950	1950	1950	1950	0
211	20230905	165100	175846795	1950	1950	1950	1950	0
212	20230905	165000	175846795	1950	1950	1950	1950	703
213	20230905	164900	175846795	1950	1950	1950	1950	0
214	20230905	164800	175846795	1950	1950	1950	1950	0
215	20230905	164700	175846795	1950	1950	1950	1950	0
216	20230905	164600	175846795	1950	1950	1950	1950	0
217	20230905	164500	175846795	1950	1950	1950	1950	0
218	20230905	164400	175846795	1950	1950	1950	1950	0
219	20230905	164300	175846795	1950	1950	1950	1950	0
220	20230905	164200	175846795	1950	1950	1950	1950	0
221	20230905	164100	175846795	1950	1950	1950	1950	0
222	20230905	164000	175846795	1950	1950	1950	1950	0
223	20230905	163900	175846795	1950	1950	1950	1950	0
224	20230905	163800	175846795	1950	1950	1950	1950	0
225	20230905	163700	175846795	1950	1950	1950	1950	0
226	20230905	163600	175846795	1950	1950	1950	1950	0
227	20230905	163500	175846795	1950	1950	1950	1950	0
228	20230905	163400	175846795	1950	1950	1950	1950	0
229	20230905	163300	175846795	1950	1950	1950	1950	0
230	20230905	163200	175846795	1950	1950	1950	1950	0
231	20230905	163100	175846795	1950	1950	1950	1950	0
232	20230905	163000	175846795	1950	1950	1950	1950	0
233	20230905	162900	175846795	1950	1950	1950	1950	0
234	20230905	162800	175846795	1950	1950	1950	1950	0
235	20230905	162700	175846795	1950	1950	1950	1950	0
236	20230905	162600	175846795	1950	1950	1950	1950	0
237	20230905	162500	175846795	1950	1950	1950	1950	0
238	20230905	162400	175846795	1950	1950	1950	1950	0
239	20230905	162300	175846795	1950	1950	1950	1950	0
240	20230905	162200	175846795	1950	1950	1950	1950	0
241	20230905	162100	175846795	1950	1950	1950	1950	0
242	20230905	162000	175846795	1950	1950	1950	1950	703
243	20230905	161900	175846795	1950	1950	1950	1950	0
244	20230905	161800	175846795	1950	1950	1950	1950	0
245	20230905	161700	175846795	1950	1950	1950	1950	0
246	20230905	161600	175846795	1950	1950	1950	1950	0
247	20230905	161500	175846795	1950	1950	1950	1950	0
248	20230905	161400	175846795	1950	1950	1950	1950	0
249	20230905	161300	175846795	1950	1950	1950	1950	0
250	20230905	161200	175846795	1950	1950	1950	1950	0
251	20230905	161100	175846795	1950	1950	1950	1950	0
252	20230905	161000	175846795	1950	1950	1950	1950	0
253	20230905	160900	175846795	1950	1950	1950	1950	0
254	20230905	160800	175846795	1950	1950	1950	1950	0
255	20230905	160700	175846795	1950	1950	1950	1950	0
256	20230905	160600	175846795	1950	1950	1950	1950	0
257	20230905	160500	175846795	1950	1950	1950	1950	0
258	20230905	160400	175846795	1950	1950	1950	1950	0
259	20230905	160300	175846795	1950	1950	1950	1950	0
260	20230905	160200	175846795	1950	1950	1950	1950	0
261	20230905	160100	175846795	1950	1950	1950	1950	0
262	20230905	160000	175846795	1950	1950	1950	1950	0
263	20230905	155900	175846795	1950	1950	1950	1950	0
264	20230905	155800	175846795	1950	1950	1950	1950	0
265	20230905	155700	175846795	1950	1950	1950	1950	0
266	20230905	155600	175846795	1950	1950	1950	1950	0
267	20230905	155500	175846795	1950	1950	1950	1950	0
268	20230905	155400	175846795	1950	1950	1950	1950	0
269	20230905	155300	175846795	1950	1950	1950	1950	0
270	20230905	155200	175846795	1950	1950	1950	1950	0
271	20230905	155100	175846795	1950	1950	1950	1950	0
272	20230905	155000	175846795	1950	1950	1950	1950	703
273	20230905	154900	175846795	1950	1950	1950	1950	0
274	20230905	154800	175846795	1950	1950	1950	1950	0
275	20230905	154700	175846795	1950	1950	1950	1950	0
276	20230905	154600	175846795	1950	1950	1950	1950	0
277	20230905	154500	175846795	1950	1950	1950	1950	0
278	20230905	154400	175846795	1950	1950	1950	1950	0
279	20230905	154300	175846795	1950	1950	1950	1950	0
280	20230905	154200	175846795	1950	1950	1950	1950	0
281	20230905	154100	175846795	1950	1950	1950	1950	0
282	20230905	154000	175846795	1950	1950	1950	1950	0
283	20230905	153900	175846795	1950	1950	1950	1950	0
284	20230905	153800	175846795	1950	1950	1950	1950	0
285	20230905	153700	175846795	1950	1950	1950	1950	0
286	20230905	153600	175846795	1950	1950	1950	1950	0
287	20230905	153500	175846795	1950	1950	1950	1950	0
288	20230905	153400	175846795	1950	1950	1950	1950	0
289	20230905	153300	175846795	1950	1950	1950	1950	0
290	20230905	153200	175846795	1950	1950	1950	1950	0
291	20230905	153100	175846795	1950	1950	1950	1950	0
292	20230905	153000	175846795	1950	1950	1950	1950	703
293	20230905	152900	174475945	1940	1940	1940	1940	0
294	20230905	152800	174475945	1940	1940	1940	1940	0
295	20230905	152700	174475945	1940	1940	1940	1940	0
296	20230905	152600	174475945	1940	1940	1940	1940	0
297	20230905	152500	174475945	1940	1940	1940	1940	0
298	20230905	152400	174475945	1940	1940	1940	1940	0
299	20230905	152300	174475945	1940	1940	1940	1940	0
300	20230905	152200	174475945	1940	1940	1940	1940	0
301	20230905	152100	174475945	1940	1940	1940	1940	0
302	20230905	152000	174475945	1940	1940	1940	1940	0
303	20230905	151900	174475945	1940	1943	1949	1940	1442
304	20230905	151800	171678406	1940	1940	1940	1940	0
305	20230905	151700	171678406	1940	1940	1940	1940	0
306	20230905	151600	171678406	1940	1943	1949	1940	10935
307	20230905	151500	150463303	1942	1942	1942	1942	20
308	20230905	151400	150424463	1949	1949	1949	1949	0
309	20230905	151300	150424463	1949	1949	1949	1949	0
310	20230905	151200	150424463	1949	1949	1949	1949	1
311	20230905	151100	150422514	1941	1944	1944	1941	6000
312	20230905	151000	138768997	1944	1944	1944	1944	521
313	20230905	150900	137756173	1944	1944	1944	1944	0
314	20230905	150800	137756173	1944	1944	1944	1944	1413
315	20230905	150700	135009301	1945	1945	1945	1945	80
316	20230905	150600	134853701	1945	1945	1945	1945	0
317	20230905	150500	134853701	1945	1945	1945	1945	211
318	20230905	150400	134443306	1945	1945	1945	1945	0
319	20230905	150300	134443306	1945	1946	1946	1945	900
320	20230905	150200	132692776	1945	1945	1945	1945	176
321	20230905	150100	132350456	1946	1946	1946	1946	0
322	20230905	150000	132350456	1946	1946	1946	1946	563
323	20230905	145900	131254858	1947	1949	1949	1947	920
324	20230905	145800	129463501	1949	1949	1949	1949	0
325	20230905	145700	129463501	1949	1949	1949	1949	20
326	20230905	145600	129424521	1949	1949	1949	1949	0
327	20230905	145500	129424521	1949	1949	1949	1949	0
328	20230905	145400	129424521	1949	1949	1949	1949	0
329	20230905	145300	129424521	1949	1949	1949	1949	0
330	20230905	145200	129424521	1949	1949	1949	1949	0
331	20230905	145100	129424521	1949	1949	1949	1949	0
332	20230905	145000	129424521	1949	1949	1949	1949	0
333	20230905	144900	129424521	1949	1949	1949	1949	25
334	20230905	144800	129375796	1949	1949	1949	1949	1
335	20230905	144700	129373847	1949	1949	1949	1949	0
336	20230905	144600	129373847	1949	1949	1949	1949	0
337	20230905	144500	129373847	1949	1949	1949	1949	0
338	20230905	144400	129373847	1949	1949	1949	1949	10
339	20230905	144300	129354357	1949	1949	1949	1949	200
340	20230905	144200	128964557	1946	1946	1946	1946	3300
341	20230905	144100	122542757	1947	1949	1949	1947	931
342	20230905	144000	120730098	1949	1949	1949	1949	1
343	20230905	143900	120728149	1949	1949	1949	1949	1
344	20230905	143800	120726200	1949	1949	1949	1949	1
345	20230905	143700	120724251	1949	1949	1949	1949	0
346	20230905	143600	120724251	1949	1949	1949	1949	1
347	20230905	143500	120722302	1949	1949	1949	1949	0
348	20230905	143400	120722302	1949	1949	1949	1949	8
349	20230905	143300	120706710	1950	1949	1950	1949	904
350	20230905	143200	118944526	1948	1947	1948	1947	1819
351	20230905	143100	115401394	1947	1947	1947	1947	560
352	20230905	143000	114311074	1947	1947	1947	1947	2
353	20230905	142900	114307180	1947	1947	1947	1947	1
354	20230905	142800	114305233	1947	1946	1947	1946	3
355	20230905	142700	114299394	1945	1947	1947	1945	3
356	20230905	142600	114293557	1946	1946	1946	1946	73
357	20230905	142500	114151499	1946	1946	1946	1946	0
358	20230905	142400	114151499	1946	1946	1946	1946	11
359	20230905	142300	114130093	1946	1946	1946	1946	0
360	20230905	142200	114130093	1946	1946	1946	1946	5
361	20230905	142100	114120363	1946	1946	1946	1946	0
362	20230905	142000	114120363	1946	1946	1946	1946	0
363	20230905	141900	114120363	1946	1946	1946	1946	0
364	20230905	141800	114120363	1946	1946	1946	1946	15
365	20230905	141700	114091173	1946	1946	1946	1946	5
366	20230905	141600	114081443	1945	1945	1945	1945	0
367	20230905	141500	114081443	1945	1945	1945	1945	0
368	20230905	141400	114081443	1945	1946	1946	1945	51
369	20230905	141300	113982247	1946	1946	1946	1946	1
370	20230905	141200	113980301	1945	1945	1945	1945	0
371	20230905	141100	113980301	1945	1945	1945	1945	31
372	20230905	141000	113920006	1945	1946	1946	1945	802
373	20230905	140900	112360065	1946	1948	1948	1946	62
374	20230905	140800	112239348	1947	1947	1947	1947	0
375	20230905	140700	112239348	1947	1947	1947	1947	0
376	20230905	140600	112239348	1947	1947	1947	1947	0
377	20230905	140500	112239348	1947	1947	1947	1947	0
378	20230905	140400	112239348	1947	1947	1947	1947	1
379	20230905	140300	112237401	1948	1948	1948	1948	0
380	20230905	140200	112237401	1948	1948	1948	1948	0
381	20230905	140100	112237401	1948	1948	1948	1948	0
382	20230905	140000	112237401	1948	1948	1948	1948	0
383	20230905	135900	112237401	1948	1948	1948	1948	0
384	20230905	135800	112237401	1948	1948	1948	1948	0
385	20230905	135700	112237401	1948	1948	1948	1948	1
386	20230905	135600	112235453	1945	1945	1945	1945	0
387	20230905	135500	112235453	1945	1945	1945	1945	389
388	20230905	135400	111478848	1945	1945	1945	1945	11
389	20230905	135300	111457453	1945	1945	1945	1945	0
390	20230905	135200	111457453	1945	1945	1945	1945	0
391	20230905	135100	111457453	1945	1945	1945	1945	629
392	20230905	135000	110234048	1946	1946	1946	1946	50
393	20230905	134900	110136748	1946	1946	1946	1946	0
394	20230905	134800	110136748	1946	1946	1946	1946	0
395	20230905	134700	110136748	1946	1946	1946	1946	4
396	20230905	134600	110128964	1948	1948	1948	1948	50
397	20230905	134500	110031564	1948	1948	1948	1948	590
398	20230905	134400	108882244	1948	1948	1948	1948	0
399	20230905	134300	108882244	1948	1948	1948	1948	0
400	20230905	134200	108882244	1948	1948	1948	1948	2100
401	20230905	134100	104791444	1948	1948	1948	1948	641
402	20230905	134000	103542776	1948	1948	1948	1948	100
403	20230905	133900	103347976	1948	1948	1948	1948	0
404	20230905	133800	103347976	1948	1948	1948	1948	0
405	20230905	133700	103347976	1948	1948	1948	1948	0
406	20230905	133600	103347976	1948	1948	1948	1948	0
407	20230905	133500	103347976	1948	1948	1948	1948	0
408	20230905	133400	103347976	1948	1948	1948	1948	0
409	20230905	133300	103347976	1948	1948	1948	1948	0
410	20230905	133200	103347976	1948	1948	1948	1948	0
411	20230905	133100	103347976	1948	1948	1948	1948	19
412	20230905	133000	103310964	1946	1946	1946	1946	0
413	20230905	132900	103310964	1946	1946	1946	1946	0
414	20230905	132800	103310964	1946	1947	1947	1946	662
415	20230905	132700	102022427	1947	1947	1947	1947	0
416	20230905	132600	102022427	1947	1947	1947	1947	0
417	20230905	132500	102022427	1947	1947	1947	1947	0
418	20230905	132400	102022427	1947	1947	1947	1947	0
419	20230905	132300	102022427	1947	1947	1947	1947	0
420	20230905	132200	102022427	1947	1947	1947	1947	0
421	20230905	132100	102022427	1947	1948	1948	1947	25
422	20230905	132000	101973732	1949	1949	1949	1949	0
423	20230905	131900	101973732	1949	1949	1949	1949	0
424	20230905	131800	101973732	1949	1949	1949	1949	0
425	20230905	131700	101973732	1949	1949	1949	1949	23
426	20230905	131600	101928905	1948	1947	1948	1947	862
427	20230905	131500	100250241	1946	1946	1946	1946	0
428	20230905	131400	100250241	1946	1946	1946	1946	205
429	20230905	131300	99851311	1946	1946	1946	1946	60
430	20230905	131200	99734551	1946	1946	1946	1946	0
431	20230905	131100	99734551	1946	1946	1946	1946	200
432	20230905	131000	99345351	1946	1946	1946	1946	10
433	20230905	130900	99325891	1946	1946	1946	1946	0
434	20230905	130800	99325891	1946	1946	1946	1946	26
435	20230905	130700	99275295	1946	1946	1946	1946	0
436	20230905	130600	99275295	1946	1946	1946	1946	0
437	20230905	130500	99275295	1946	1946	1946	1946	0
438	20230905	130400	99275295	1946	1946	1946	1946	0
439	20230905	130300	99275295	1946	1946	1946	1946	0
440	20230905	130200	99275295	1946	1946	1946	1946	0
441	20230905	130100	99275295	1946	1946	1946	1946	0
442	20230905	130000	99275295	1946	1946	1946	1946	0
443	20230905	125900	99275295	1946	1946	1946	1946	1
444	20230905	125800	99273349	1944	1944	1944	1944	0
445	20230905	125700	99273349	1944	1944	1944	1944	0
446	20230905	125600	99273349	1944	1944	1944	1944	0
447	20230905	125500	99273349	1944	1944	1944	1944	0
448	20230905	125400	99273349	1944	1944	1944	1944	0
449	20230905	125300	99273349	1944	1944	1944	1944	122
450	20230905	125200	99036181	1945	1945	1945	1945	50
451	20230905	125100	98938931	1946	1946	1946	1946	0
452	20230905	125000	98938931	1946	1946	1946	1944	574
453	20230905	124900	97823071	1945	1945	1945	1945	60
454	20230905	124800	97706371	1945	1945	1945	1945	0
455	20230905	124700	97706371	1945	1945	1945	1945	0
456	20230905	124600	97706371	1945	1945	1945	1945	5
457	20230905	124500	97696646	1944	1944	1944	1944	0
458	20230905	124400	97696646	1944	1944	1944	1944	40
459	20230905	124300	97618886	1945	1945	1945	1945	1
460	20230905	124200	97616941	1946	1946	1946	1946	0
461	20230905	124100	97616941	1946	1946	1946	1946	0
462	20230905	124000	97616941	1946	1946	1946	1946	0
463	20230905	123900	97616941	1946	1946	1946	1946	2
464	20230905	123800	97613049	1944	1944	1944	1944	0
465	20230905	123700	97613049	1944	1944	1944	1944	219
466	20230905	123600	97187313	1944	1944	1944	1944	0
467	20230905	123500	97187313	1944	1944	1944	1944	0
468	20230905	123400	97187313	1944	1944	1944	1944	400
469	20230905	123300	96409713	1944	1944	1944	1944	1
470	20230905	123200	96407769	1944	1944	1944	1944	170
471	20230905	123100	96077289	1944	1944	1944	1944	0
472	20230905	123000	96077289	1944	1944	1944	1944	0
473	20230905	122900	96077289	1944	1944	1944	1944	0
474	20230905	122800	96077289	1944	1944	1944	1944	0
475	20230905	122700	96077289	1944	1944	1944	1944	1
476	20230905	122600	96075345	1945	1945	1945	1945	0
477	20230905	122500	96075345	1945	1945	1945	1945	51
478	20230905	122400	95976150	1944	1944	1944	1944	0
479	20230905	122300	95976150	1944	1944	1944	1944	600
480	20230905	122200	94809750	1944	1944	1944	1944	0
481	20230905	122100	94809750	1944	1944	1944	1944	0
482	20230905	122000	94809750	1944	1944	1944	1944	0
483	20230905	121900	94809750	1944	1944	1944	1944	0
484	20230905	121800	94809750	1944	1944	1944	1944	0
485	20230905	121700	94809750	1944	1945	1945	1944	500
486	20230905	121600	93837720	1946	1946	1946	1946	300
487	20230905	121500	93253920	1946	1946	1946	1946	0
488	20230905	121400	93253920	1946	1946	1946	1946	0
489	20230905	121300	93253920	1946	1946	1946	1946	0
490	20230905	121200	93253920	1946	1946	1946	1946	0
491	20230905	121100	93253920	1946	1946	1946	1946	0
492	20230905	121000	93253920	1946	1946	1946	1946	0
493	20230905	120900	93253920	1946	1946	1946	1946	0
494	20230905	120800	93253920	1946	1946	1946	1946	80
495	20230905	120700	93098240	1944	1944	1944	1944	0
496	20230905	120600	93098240	1944	1945	1945	1944	1000
497	20230905	120500	91153940	1946	1946	1946	1946	0
498	20230905	120400	91153940	1946	1946	1946	1946	1
499	20230905	120300	91151994	1945	1945	1945	1945	1220
500	20230905	120200	88779094	1945	1945	1945	1945	0
501	20230905	120100	88779094	1945	1945	1945	1945	0
502	20230905	120000	88779094	1945	1945	1945	1945	2535
503	20230905	115900	83848519	1945	1945	1945	1945	0
504	20230905	115800	83848519	1945	1945	1945	1945	1
505	20230905	115700	83846574	1946	1946	1946	1946	0
506	20230905	115600	83846574	1946	1946	1946	1946	0
507	20230905	115500	83846574	1946	1946	1946	1946	0
508	20230905	115400	83846574	1946	1946	1946	1946	0
509	20230905	115300	83846574	1946	1946	1946	1946	0
510	20230905	115200	83846574	1946	1946	1946	1946	0
511	20230905	115100	83846574	1946	1946	1946	1946	0
512	20230905	115000	83846574	1946	1946	1946	1946	0
513	20230905	114900	83846574	1946	1946	1946	1946	0
514	20230905	114800	83846574	1946	1946	1946	1946	0
515	20230905	114700	83846574	1946	1946	1946	1946	0
516	20230905	114600	83846574	1946	1946	1946	1946	0
517	20230905	114500	83846574	1946	1946	1946	1946	0
518	20230905	114400	83846574	1946	1946	1946	1946	0
519	20230905	114300	83846574	1946	1946	1946	1946	10
520	20230905	114200	83827114	1946	1946	1946	1946	54
521	20230905	114100	83722030	1947	1947	1947	1947	0
522	20230905	114000	83722030	1947	1947	1947	1947	0
523	20230905	113900	83722030	1947	1947	1947	1947	0
524	20230905	113800	83722030	1947	1947	1947	1947	0
525	20230905	113700	83722030	1947	1947	1947	1947	0
526	20230905	113600	83722030	1947	1947	1947	1947	0
527	20230905	113500	83722030	1947	1947	1947	1947	0
528	20230905	113400	83722030	1947	1947	1947	1947	0
529	20230905	113300	83722030	1947	1947	1947	1947	0
530	20230905	113200	83722030	1947	1947	1947	1947	1
531	20230905	113100	83720083	1945	1945	1945	1945	0
532	20230905	113000	83720083	1945	1945	1945	1945	760
533	20230905	112900	82241883	1948	1948	1948	1948	0
534	20230905	112800	82241883	1948	1948	1948	1948	0
535	20230905	112700	82241883	1948	1948	1948	1948	0
536	20230905	112600	82241883	1948	1948	1948	1948	169
537	20230905	112500	81912671	1949	1948	1949	1948	151
538	20230905	112400	81618503	1948	1947	1948	1947	2200
539	20230905	112300	77333686	1947	1947	1947	1947	0
540	20230905	112200	77333686	1947	1947	1947	1947	0
541	20230905	112100	77333686	1947	1947	1947	1947	0
542	20230905	112000	77333686	1947	1947	1947	1947	0
543	20230905	111900	77333686	1947	1947	1947	1947	0
544	20230905	111800	77333686	1947	1947	1947	1947	0
545	20230905	111700	77333686	1947	1947	1947	1947	551
546	20230905	111600	76260889	1947	1947	1947	1947	0
547	20230905	111500	76260889	1947	1947	1947	1947	0
548	20230905	111400	76260889	1947	1947	1947	1947	0
549	20230905	111300	76260889	1947	1947	1947	1947	0
550	20230905	111200	76260889	1947	1947	1947	1947	0
551	20230905	111100	76260889	1947	1947	1947	1947	1
552	20230905	111000	76258942	1947	1947	1947	1947	0
553	20230905	110900	76258942	1947	1947	1947	1947	5
554	20230905	110800	76249207	1944	1944	1944	1944	365
555	20230905	110700	75539647	1945	1945	1945	1945	0
556	20230905	110600	75539647	1945	1945	1945	1945	0
557	20230905	110500	75539647	1945	1945	1945	1945	1
558	20230905	110400	75537702	1948	1948	1948	1948	0
559	20230905	110300	75537702	1948	1948	1948	1948	0
560	20230905	110200	75537702	1948	1948	1948	1948	0
561	20230905	110100	75537702	1948	1948	1948	1948	0
562	20230905	110000	75537702	1948	1948	1948	1948	0
563	20230905	105900	75537702	1948	1947	1948	1947	10
564	20230905	105800	75518229	1947	1947	1947	1947	679
565	20230905	105700	74196216	1944	1947	1947	1944	864
566	20230905	105600	72516579	1944	1944	1944	1944	0
567	20230905	105500	72516579	1944	1944	1944	1944	0
568	20230905	105400	72516579	1944	1944	1944	1944	35
569	20230905	105300	72448539	1943	1943	1943	1943	0
570	20230905	105200	72448539	1943	1943	1943	1943	128
571	20230905	105100	72199835	1947	1947	1947	1947	514
572	20230905	105000	71199077	1943	1943	1943	1943	0
573	20230905	104900	71199077	1943	1943	1943	1943	0
574	20230905	104800	71199077	1943	1943	1943	1943	0
575	20230905	104700	71199077	1943	1946	1946	1943	524
576	20230905	104600	70180838	1947	1947	1947	1947	34
577	20230905	104500	70114640	1948	1948	1948	1948	0
578	20230905	104400	70114640	1948	1948	1948	1948	0
579	20230905	104300	70114640	1948	1948	1948	1948	0
580	20230905	104200	70114640	1948	1948	1948	1948	0
581	20230905	104100	70114640	1948	1948	1948	1948	0
582	20230905	104000	70114640	1948	1948	1948	1948	0
583	20230905	103900	70114640	1948	1948	1948	1948	0
584	20230905	103800	70114640	1948	1948	1948	1948	0
585	20230905	103700	70114640	1948	1948	1948	1948	0
586	20230905	103600	70114640	1948	1948	1948	1948	0
587	20230905	103500	70114640	1948	1948	1948	1948	0
588	20230905	103400	70114640	1948	1948	1948	1948	41
589	20230905	103300	70034772	1948	1948	1948	1948	30
590	20230905	103200	69976332	1948	1948	1948	1948	20
591	20230905	103100	69937372	1948	1948	1948	1948	0
592	20230905	103000	69937372	1948	1947	1948	1947	1000
593	20230905	102900	67990321	1947	1947	1947	1947	10
594	20230905	102800	67970851	1947	1947	1947	1947	0
595	20230905	102700	67970851	1947	1947	1947	1947	0
596	20230905	102600	67970851	1947	1947	1947	1947	0
597	20230905	102500	67970851	1947	1947	1947	1947	0
598	20230905	102400	67970851	1947	1947	1947	1947	16
599	20230905	102300	67939699	1947	1947	1947	1947	0
600	20230905	102200	67939699	1947	1947	1947	1947	0
601	20230905	102100	67939699	1947	1947	1947	1947	0
602	20230905	102000	67939699	1947	1947	1947	1947	0
603	20230905	101900	67939699	1947	1947	1947	1947	0
604	20230905	101800	67939699	1947	1947	1947	1947	0
605	20230905	101700	67939699	1947	1947	1947	1947	189
606	20230905	101600	67571716	1947	1947	1947	1947	1
607	20230905	101500	67569769	1941	1941	1941	1941	0
608	20230905	101400	67569769	1941	1941	1941	1941	0
609	20230905	101300	67569769	1941	1948	1948	1941	531
610	20230905	101200	66539056	1940	1940	1940	1940	0
611	20230905	101100	66539056	1940	1940	1940	1940	0
612	20230905	101000	66539056	1940	1941	1941	1940	500
613	20230905	100900	65569054	1948	1948	1948	1948	0
614	20230905	100800	65569054	1948	1948	1948	1948	0
615	20230905	100700	65569054	1948	1948	1948	1948	1
616	20230905	100600	65567106	1945	1945	1945	1945	1198
617	20230905	100500	63236996	1945	1945	1945	1945	230
618	20230905	100400	62789646	1945	1941	1945	1941	1000
619	20230905	100300	60846242	1940	1941	1941	1940	1694
620	20230905	100200	57559382	1941	1941	1941	1940	2367
621	20230905	100100	52965703	1945	1945	1945	1945	0
622	20230905	100000	52965703	1945	1945	1945	1945	51
623	20230905	095900	52866508	1948	1948	1948	1948	0
624	20230905	095800	52866508	1948	1948	1948	1948	0
625	20230905	095700	52866508	1948	1941	1948	1941	3
626	20230905	095600	52860678	1948	1940	1948	1940	201
627	20230905	095500	52470730	1940	1941	1941	1940	1044
628	20230905	095400	50445147	1948	1947	1948	1941	6001
629	20230905	095300	38794174	1948	1948	1948	1948	0
630	20230905	095200	38794174	1948	1947	1948	1947	21
631	20230905	095100	38753286	1944	1944	1944	1944	0
632	20230905	095000	38753286	1944	1944	1944	1944	493
633	20230905	094900	37794894	1946	1946	1946	1946	1
634	20230905	094800	37792948	1947	1947	1947	1947	2
635	20230905	094700	37789054	1948	1948	1948	1948	4
636	20230905	094600	37781262	1948	1948	1948	1948	1
637	20230905	094500	37779314	1949	1949	1949	1949	0
638	20230905	094400	37779314	1949	1949	1949	1949	0
639	20230905	094300	37779314	1949	1949	1949	1949	0
640	20230905	094200	37779314	1949	1949	1949	1949	5
641	20230905	094100	37769569	1949	1949	1949	1949	0
642	20230905	094000	37769569	1949	1942	1949	1942	1619
643	20230905	093900	34625452	1941	1941	1941	1941	1
644	20230905	093800	34623511	1949	1950	1950	1949	46
645	20230905	093700	34533856	1950	1949	1950	1949	26
646	20230905	093600	34483157	1950	1949	1950	1949	31
647	20230905	093500	34422709	1941	1941	1941	1941	0
648	20230905	093400	34422709	1941	1941	1941	1941	0
649	20230905	093300	34422709	1941	1950	1950	1941	63
650	20230905	093200	34300390	1941	1950	1950	1941	3680
651	20230905	093100	27156728	1951	1951	1951	1951	0
652	20230905	093000	27156728	1951	1951	1951	1951	0
653	20230905	092900	27156728	1951	1951	1951	1951	1
654	20230905	092800	27154777	1952	1953	1953	1952	5
655	20230905	092700	27145013	1953	1952	1953	1952	12
656	20230905	092600	27121581	1945	1953	1953	1945	240
657	20230905	092500	26654701	1954	1954	1954	1954	1
658	20230905	092400	26652747	1954	1954	1954	1954	0
659	20230905	092300	26652747	1954	1954	1954	1954	1
660	20230905	092200	26650793	1944	1944	1944	1944	0
661	20230905	092100	26650793	1944	1944	1944	1944	0
662	20230905	092000	26650793	1944	1944	1944	1944	0
663	20230905	091900	26650793	1944	1944	1944	1944	120
664	20230905	091800	26417513	1944	1944	1944	1944	50
665	20230905	091700	26320313	1941	1944	1944	1941	6052
666	20230905	091600	14565267	1944	1944	1944	1944	199
667	20230905	091500	14178411	1944	1944	1944	1944	350
668	20230905	091400	13498011	1953	1953	1953	1953	0
669	20230905	091300	13498011	1953	1953	1953	1953	4
670	20230905	091200	13490199	1954	1954	1954	1954	0
671	20230905	091100	13490199	1954	1955	1955	1954	8
672	20230905	091000	13474563	1955	1955	1955	1955	0
673	20230905	090900	13474563	1955	1955	1955	1955	0
674	20230905	090800	13474563	1955	1955	1955	1955	2
675	20230905	090700	13470653	1943	1943	1943	1943	0
676	20230905	090600	13470653	1943	1943	1943	1943	0
677	20230905	090500	13470653	1943	1944	1944	1943	3548
678	20230905	090400	6576681	1955	1955	1955	1955	61
679	20230905	090300	6457426	1955	1955	1955	1955	5
680	20230905	090200	6447651	1955	1955	1955	1955	0
681	20230905	090100	6447651	1955	1943	1955	1943	75
682	20230905	090000	6301649	1943	1943	1944	1943	3243