KissMeData/044780/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	191700	94614607	1956	1956	1956	1956	1523
3	20230906	191600	94614607	1956	1956	1956	1956	0
4	20230906	191500	94614607	1956	1956	1956	1956	0
5	20230906	191400	94614607	1956	1956	1956	1956	0
6	20230906	191300	94614607	1956	1956	1956	1956	0
7	20230906	191200	94614607	1956	1956	1956	1956	0
8	20230906	191100	94614607	1956	1956	1956	1956	0
9	20230906	191000	94614607	1956	1956	1956	1956	0
10	20230906	190900	94614607	1956	1956	1956	1956	0
11	20230906	190800	94614607	1956	1956	1956	1956	0
12	20230906	190700	94614607	1956	1956	1956	1956	0
13	20230906	190600	94614607	1956	1956	1956	1956	0
14	20230906	190500	94614607	1956	1956	1956	1956	0
15	20230906	190400	94614607	1956	1956	1956	1956	0
16	20230906	190300	94614607	1956	1956	1956	1956	0
17	20230906	190200	94614607	1956	1956	1956	1956	0
18	20230906	190100	94614607	1956	1956	1956	1956	0
19	20230906	190000	94614607	1956	1956	1956	1956	0
20	20230906	185900	94614607	1956	1956	1956	1956	0
21	20230906	185800	94614607	1956	1956	1956	1956	0
22	20230906	185700	94614607	1956	1956	1956	1956	0
23	20230906	185600	94614607	1956	1956	1956	1956	0
24	20230906	185500	94614607	1956	1956	1956	1956	0
25	20230906	185400	94614607	1956	1956	1956	1956	0
26	20230906	185300	94614607	1956	1956	1956	1956	0
27	20230906	185200	94614607	1956	1956	1956	1956	0
28	20230906	185100	94614607	1956	1956	1956	1956	0
29	20230906	185000	94614607	1956	1956	1956	1956	0
30	20230906	184900	94614607	1956	1956	1956	1956	0
31	20230906	184800	94614607	1956	1956	1956	1956	0
32	20230906	184700	94614607	1956	1956	1956	1956	1523
33	20230906	184600	94614607	1956	1956	1956	1956	0
34	20230906	184500	94614607	1956	1956	1956	1956	0
35	20230906	184400	94614607	1956	1956	1956	1956	0
36	20230906	184300	94614607	1956	1956	1956	1956	0
37	20230906	184200	94614607	1956	1956	1956	1956	0
38	20230906	184100	94614607	1956	1956	1956	1956	0
39	20230906	184000	94614607	1956	1956	1956	1956	0
40	20230906	183900	94614607	1956	1956	1956	1956	0
41	20230906	183800	94614607	1956	1956	1956	1956	0
42	20230906	183700	94614607	1956	1956	1956	1956	0
43	20230906	183600	94614607	1956	1956	1956	1956	0
44	20230906	183500	94614607	1956	1956	1956	1956	0
45	20230906	183400	94614607	1956	1956	1956	1956	0
46	20230906	183300	94614607	1956	1956	1956	1956	0
47	20230906	183200	94614607	1956	1956	1956	1956	0
48	20230906	183100	94614607	1956	1956	1956	1956	0
49	20230906	183000	94614607	1956	1956	1956	1956	0
50	20230906	182900	94614607	1956	1956	1956	1956	0
51	20230906	182800	94614607	1956	1956	1956	1956	0
52	20230906	182700	94614607	1956	1956	1956	1956	0
53	20230906	182600	94614607	1956	1956	1956	1956	0
54	20230906	182500	94614607	1956	1956	1956	1956	0
55	20230906	182400	94614607	1956	1956	1956	1956	0
56	20230906	182300	94614607	1956	1956	1956	1956	0
57	20230906	182200	94614607	1956	1956	1956	1956	0
58	20230906	182100	94614607	1956	1956	1956	1956	0
59	20230906	182000	94614607	1956	1956	1956	1956	0
60	20230906	181900	94614607	1956	1956	1956	1956	0
61	20230906	181800	94614607	1956	1956	1956	1956	0
62	20230906	181700	94614607	1956	1956	1956	1956	1523
63	20230906	181600	94614607	1956	1956	1956	1956	0
64	20230906	181500	94614607	1956	1956	1956	1956	0
65	20230906	181400	94614607	1956	1956	1956	1956	0
66	20230906	181300	94614607	1956	1956	1956	1956	0
67	20230906	181200	94614607	1956	1956	1956	1956	0
68	20230906	181100	94614607	1956	1956	1956	1956	0
69	20230906	181000	94614607	1956	1956	1956	1956	0
70	20230906	180900	94614607	1956	1956	1956	1956	0
71	20230906	180800	94614607	1956	1956	1956	1956	0
72	20230906	180700	94614607	1956	1956	1956	1956	0
73	20230906	180600	94614607	1956	1956	1956	1956	0
74	20230906	180500	94614607	1956	1956	1956	1956	0
75	20230906	180400	94614607	1956	1956	1956	1956	0
76	20230906	180300	94614607	1956	1956	1956	1956	0
77	20230906	180200	94614607	1956	1956	1956	1956	0
78	20230906	180100	94614607	1956	1956	1956	1956	0
79	20230906	180000	94614607	1956	1956	1956	1956	0
80	20230906	175900	94614607	1956	1956	1956	1956	0
81	20230906	175800	94614607	1956	1956	1956	1956	0
82	20230906	175700	94614607	1956	1956	1956	1956	0
83	20230906	175600	94614607	1956	1956	1956	1956	0
84	20230906	175500	94614607	1956	1956	1956	1956	0
85	20230906	175400	94614607	1956	1956	1956	1956	0
86	20230906	175300	94614607	1956	1956	1956	1956	0
87	20230906	175200	94614607	1956	1956	1956	1956	0
88	20230906	175100	94614607	1956	1956	1956	1956	0
89	20230906	175000	94614607	1956	1956	1956	1956	0
90	20230906	174900	94614607	1956	1956	1956	1956	0
91	20230906	174800	94614607	1956	1956	1956	1956	0
92	20230906	174700	94614607	1956	1956	1956	1956	1523
93	20230906	174600	94614607	1956	1956	1956	1956	0
94	20230906	174500	94614607	1956	1956	1956	1956	0
95	20230906	174400	94614607	1956	1956	1956	1956	0
96	20230906	174300	94614607	1956	1956	1956	1956	0
97	20230906	174200	94614607	1956	1956	1956	1956	0
98	20230906	174100	94614607	1956	1956	1956	1956	0
99	20230906	174000	94614607	1956	1956	1956	1956	0
100	20230906	173900	94614607	1956	1956	1956	1956	0
101	20230906	173800	94614607	1956	1956	1956	1956	0
102	20230906	173700	94614607	1956	1956	1956	1956	0
103	20230906	173600	94614607	1956	1956	1956	1956	0
104	20230906	173500	94614607	1956	1956	1956	1956	0
105	20230906	173400	94614607	1956	1956	1956	1956	0
106	20230906	173300	94614607	1956	1956	1956	1956	0
107	20230906	173200	94614607	1956	1956	1956	1956	0
108	20230906	173100	94614607	1956	1956	1956	1956	0
109	20230906	173000	94614607	1956	1956	1956	1956	0
110	20230906	172900	94614607	1956	1956	1956	1956	0
111	20230906	172800	94614607	1956	1956	1956	1956	0
112	20230906	172700	94614607	1956	1956	1956	1956	0
113	20230906	172600	94614607	1956	1956	1956	1956	0
114	20230906	172500	94614607	1956	1956	1956	1956	0
115	20230906	172400	94614607	1956	1956	1956	1956	0
116	20230906	172300	94614607	1956	1956	1956	1956	0
117	20230906	172200	94614607	1956	1956	1956	1956	0
118	20230906	172100	94614607	1956	1956	1956	1956	0
119	20230906	172000	94614607	1956	1956	1956	1956	0
120	20230906	171900	94614607	1956	1956	1956	1956	0
121	20230906	171800	94614607	1956	1956	1956	1956	0
122	20230906	171700	94614607	1956	1956	1956	1956	1523
123	20230906	171600	94614607	1956	1956	1956	1956	0
124	20230906	171500	94614607	1956	1956	1956	1956	0
125	20230906	171400	94614607	1956	1956	1956	1956	0
126	20230906	171300	94614607	1956	1956	1956	1956	0
127	20230906	171200	94614607	1956	1956	1956	1956	0
128	20230906	171100	94614607	1956	1956	1956	1956	0
129	20230906	171000	94614607	1956	1956	1956	1956	0
130	20230906	170900	94614607	1956	1956	1956	1956	0
131	20230906	170800	94614607	1956	1956	1956	1956	0
132	20230906	170700	94614607	1956	1956	1956	1956	0
133	20230906	170600	94614607	1956	1956	1956	1956	0
134	20230906	170500	94614607	1956	1956	1956	1956	0
135	20230906	170400	94614607	1956	1956	1956	1956	0
136	20230906	170300	94614607	1956	1956	1956	1956	0
137	20230906	170200	94614607	1956	1956	1956	1956	0
138	20230906	170100	94614607	1956	1956	1956	1956	0
139	20230906	170000	94614607	1956	1956	1956	1956	0
140	20230906	165900	94614607	1956	1956	1956	1956	0
141	20230906	165800	94614607	1956	1956	1956	1956	0
142	20230906	165700	94614607	1956	1956	1956	1956	0
143	20230906	165600	94614607	1956	1956	1956	1956	0
144	20230906	165500	94614607	1956	1956	1956	1956	0
145	20230906	165400	94614607	1956	1956	1956	1956	0
146	20230906	165300	94614607	1956	1956	1956	1956	0
147	20230906	165200	94614607	1956	1956	1956	1956	0
148	20230906	165100	94614607	1956	1956	1956	1956	0
149	20230906	165000	94614607	1956	1956	1956	1956	0
150	20230906	164900	94614607	1956	1956	1956	1956	0
151	20230906	164800	94614607	1956	1956	1956	1956	0
152	20230906	164700	94614607	1956	1956	1956	1956	1523
153	20230906	164600	94614607	1956	1956	1956	1956	0
154	20230906	164500	94614607	1956	1956	1956	1956	0
155	20230906	164400	94614607	1956	1956	1956	1956	0
156	20230906	164300	94614607	1956	1956	1956	1956	0
157	20230906	164200	94614607	1956	1956	1956	1956	0
158	20230906	164100	94614607	1956	1956	1956	1956	0
159	20230906	164000	94614607	1956	1956	1956	1956	0
160	20230906	163900	94614607	1956	1956	1956	1956	0
161	20230906	163800	94614607	1956	1956	1956	1956	0
162	20230906	163700	94614607	1956	1956	1956	1956	0
163	20230906	163600	94614607	1956	1956	1956	1956	0
164	20230906	163500	94614607	1956	1956	1956	1956	0
165	20230906	163400	94614607	1956	1956	1956	1956	0
166	20230906	163300	94614607	1956	1956	1956	1956	0
167	20230906	163200	94614607	1956	1956	1956	1956	0
168	20230906	163100	94614607	1956	1956	1956	1956	0
169	20230906	163000	94614607	1956	1956	1956	1956	0
170	20230906	162900	94614607	1956	1956	1956	1956	0
171	20230906	162800	94614607	1956	1956	1956	1956	0
172	20230906	162700	94614607	1956	1956	1956	1956	0
173	20230906	162600	94614607	1956	1956	1956	1956	0
174	20230906	162500	94614607	1956	1956	1956	1956	0
175	20230906	162400	94614607	1956	1956	1956	1956	0
176	20230906	162300	94614607	1956	1956	1956	1956	0
177	20230906	162200	94614607	1956	1956	1956	1956	0
178	20230906	162100	94614607	1956	1956	1956	1956	0
179	20230906	162000	94614607	1956	1956	1956	1956	0
180	20230906	161900	94614607	1956	1956	1956	1956	0
181	20230906	161800	94614607	1956	1956	1956	1956	0
182	20230906	161700	94614607	1956	1956	1956	1956	1523
183	20230906	161600	94614607	1956	1956	1956	1956	0
184	20230906	161500	94614607	1956	1956	1956	1956	0
185	20230906	161400	94614607	1956	1956	1956	1956	0
186	20230906	161300	94614607	1956	1956	1956	1956	0
187	20230906	161200	94614607	1956	1956	1956	1956	0
188	20230906	161100	94614607	1956	1956	1956	1956	0
189	20230906	161000	94614607	1956	1956	1956	1956	0
190	20230906	160900	94614607	1956	1956	1956	1956	0
191	20230906	160800	94614607	1956	1956	1956	1956	0
192	20230906	160700	94614607	1956	1956	1956	1956	0
193	20230906	160600	94614607	1956	1956	1956	1956	0
194	20230906	160500	94614607	1956	1956	1956	1956	0
195	20230906	160400	94614607	1956	1956	1956	1956	0
196	20230906	160300	94614607	1956	1956	1956	1956	0
197	20230906	160200	94614607	1956	1956	1956	1956	0
198	20230906	160100	94614607	1956	1956	1956	1956	0
199	20230906	160000	94614607	1956	1956	1956	1956	0
200	20230906	155900	94614607	1956	1956	1956	1956	0
201	20230906	155800	94614607	1956	1956	1956	1956	0
202	20230906	155700	94614607	1956	1956	1956	1956	0
203	20230906	155600	94614607	1956	1956	1956	1956	0
204	20230906	155500	94614607	1956	1956	1956	1956	0
205	20230906	155400	94614607	1956	1956	1956	1956	0
206	20230906	155300	94614607	1956	1956	1956	1956	0
207	20230906	155200	94614607	1956	1956	1956	1956	0
208	20230906	155100	94614607	1956	1956	1956	1956	0
209	20230906	155000	94614607	1956	1956	1956	1956	0
210	20230906	154900	94614607	1956	1956	1956	1956	0
211	20230906	154800	94614607	1956	1956	1956	1956	0
212	20230906	154700	94614607	1956	1956	1956	1956	1523
213	20230906	154600	94614607	1956	1956	1956	1956	0
214	20230906	154500	94614607	1956	1956	1956	1956	0
215	20230906	154400	94614607	1956	1956	1956	1956	0
216	20230906	154300	94614607	1956	1956	1956	1956	0
217	20230906	154200	94614607	1956	1956	1956	1956	0
218	20230906	154100	94614607	1956	1956	1956	1956	0
219	20230906	154000	94614607	1956	1956	1956	1956	0
220	20230906	153900	94614607	1956	1956	1956	1956	0
221	20230906	153800	94614607	1956	1956	1956	1956	0
222	20230906	153700	94614607	1956	1956	1956	1956	0
223	20230906	153600	94614607	1956	1956	1956	1956	0
224	20230906	153500	94614607	1956	1956	1956	1956	0
225	20230906	153400	94614607	1956	1956	1956	1956	0
226	20230906	153300	94614607	1956	1956	1956	1956	0
227	20230906	153200	94614607	1956	1956	1956	1956	0
228	20230906	153100	94614607	1956	1956	1956	1956	0
229	20230906	153000	94614607	1956	1956	1956	1956	1523
230	20230906	152900	91635619	1955	1955	1955	1955	0
231	20230906	152800	91635619	1955	1955	1955	1955	0
232	20230906	152700	91635619	1955	1955	1955	1955	0
233	20230906	152600	91635619	1955	1955	1955	1955	0
234	20230906	152500	91635619	1955	1955	1955	1955	0
235	20230906	152400	91635619	1955	1955	1955	1955	0
236	20230906	152300	91635619	1955	1955	1955	1955	0
237	20230906	152200	91635619	1955	1955	1955	1955	0
238	20230906	152100	91635619	1955	1955	1955	1955	0
239	20230906	152000	91635619	1955	1955	1955	1955	0
240	20230906	151900	91635619	1955	1955	1955	1955	2
241	20230906	151800	91631709	1955	1955	1955	1955	0
242	20230906	151700	91631709	1955	1953	1955	1953	118
243	20230906	151600	91401244	1953	1952	1953	1952	296
244	20230906	151500	90823451	1952	1952	1952	1952	1
245	20230906	151400	90821499	1952	1952	1952	1952	140
246	20230906	151300	90548219	1949	1949	1949	1949	0
247	20230906	151200	90548219	1949	1949	1949	1949	0
248	20230906	151100	90548219	1949	1949	1949	1949	96
249	20230906	151000	90361115	1947	1947	1947	1947	0
250	20230906	150900	90361115	1947	1947	1947	1947	0
251	20230906	150800	90361115	1947	1947	1947	1947	0
252	20230906	150700	90361115	1947	1947	1947	1947	1
253	20230906	150600	90359168	1952	1945	1952	1945	185
254	20230906	150500	89999334	1947	1947	1947	1947	0
255	20230906	150400	89999334	1947	1947	1947	1947	1
256	20230906	150300	89997387	1945	1945	1945	1945	0
257	20230906	150200	89997387	1945	1945	1945	1945	0
258	20230906	150100	89997387	1945	1945	1946	1945	3001
259	20230906	150000	84160441	1952	1950	1952	1950	3
260	20230906	145900	84154588	1945	1948	1950	1945	29
261	20230906	145800	84098046	1945	1945	1945	1945	1
262	20230906	145700	84096101	1950	1950	1950	1950	50
263	20230906	145600	83998601	1945	1945	1945	1945	45
264	20230906	145500	83911076	1946	1946	1946	1946	100
265	20230906	145400	83716476	1946	1946	1946	1946	0
266	20230906	145300	83716476	1946	1946	1946	1946	0
267	20230906	145200	83716476	1946	1946	1946	1946	8
268	20230906	145100	83700908	1946	1946	1946	1946	9
269	20230906	145000	83683394	1947	1951	1952	1947	220
270	20230906	144900	83254572	1952	1952	1952	1952	0
271	20230906	144800	83254572	1952	1950	1952	1950	100
272	20230906	144700	83059554	1946	1950	1950	1946	19
273	20230906	144600	83022508	1950	1950	1950	1950	1
274	20230906	144500	83020558	1945	1945	1945	1945	0
275	20230906	144400	83020558	1945	1945	1945	1945	0
276	20230906	144300	83020558	1945	1945	1945	1945	3
277	20230906	144200	83014723	1950	1950	1950	1950	18
278	20230906	144100	82979623	1950	1949	1950	1949	234
279	20230906	144000	82523361	1950	1945	1950	1945	474
280	20230906	143900	81599558	1944	1944	1944	1944	0
281	20230906	143800	81599558	1944	1944	1944	1944	0
282	20230906	143700	81599558	1944	1944	1944	1944	0
283	20230906	143600	81599558	1944	1944	1944	1944	0
284	20230906	143500	81599558	1944	1944	1944	1944	0
285	20230906	143400	81599558	1944	1944	1944	1944	0
286	20230906	143300	81599558	1944	1944	1944	1944	0
287	20230906	143200	81599558	1944	1944	1944	1944	0
288	20230906	143100	81599558	1944	1945	1945	1944	4001
289	20230906	143000	73821387	1945	1945	1945	1945	0
290	20230906	142900	73821387	1945	1945	1945	1945	0
291	20230906	142800	73821387	1945	1945	1945	1945	0
292	20230906	142700	73821387	1945	1945	1945	1945	0
293	20230906	142600	73821387	1945	1945	1945	1945	0
294	20230906	142500	73821387	1945	1945	1945	1945	0
295	20230906	142400	73821387	1945	1945	1945	1945	0
296	20230906	142300	73821387	1945	1945	1945	1945	0
297	20230906	142200	73821387	1945	1945	1945	1945	418
298	20230906	142100	73008377	1945	1945	1945	1945	0
299	20230906	142000	73008377	1945	1945	1945	1945	0
300	20230906	141900	73008377	1945	1945	1945	1945	6
301	20230906	141800	72996707	1945	1945	1945	1945	0
302	20230906	141700	72996707	1945	1945	1945	1945	0
303	20230906	141600	72996707	1945	1945	1945	1945	0
304	20230906	141500	72996707	1945	1945	1945	1945	1
305	20230906	141400	72994762	1952	1952	1952	1952	51
306	20230906	141300	72895210	1945	1945	1945	1945	0
307	20230906	141200	72895210	1945	1945	1945	1945	0
308	20230906	141100	72895210	1945	1945	1945	1945	0
309	20230906	141000	72895210	1945	1945	1945	1945	0
310	20230906	140900	72895210	1945	1945	1945	1945	0
311	20230906	140800	72895210	1945	1945	1945	1945	1
312	20230906	140700	72893265	1945	1945	1945	1945	0
313	20230906	140600	72893265	1945	1945	1945	1945	1
314	20230906	140500	72891320	1952	1952	1952	1952	0
315	20230906	140400	72891320	1952	1952	1952	1952	1
316	20230906	140300	72889368	1945	1945	1945	1945	0
317	20230906	140200	72889368	1945	1945	1945	1945	0
318	20230906	140100	72889368	1945	1945	1945	1945	0
319	20230906	140000	72889368	1945	1945	1945	1945	0
320	20230906	135900	72889368	1945	1945	1945	1945	0
321	20230906	135800	72889368	1945	1945	1945	1945	0
322	20230906	135700	72889368	1945	1945	1945	1945	0
323	20230906	135600	72889368	1945	1945	1945	1945	143
324	20230906	135500	72611233	1946	1947	1947	1946	151
325	20230906	135400	72317255	1947	1948	1948	1947	2
326	20230906	135300	72313360	1949	1949	1949	1949	0
327	20230906	135200	72313360	1949	1949	1949	1949	18
328	20230906	135100	72278278	1949	1949	1949	1949	0
329	20230906	135000	72278278	1949	1949	1949	1949	18
330	20230906	134900	72243196	1949	1949	1949	1949	0
331	20230906	134800	72243196	1949	1949	1949	1949	0
332	20230906	134700	72243196	1949	1949	1949	1949	0
333	20230906	134600	72243196	1949	1949	1949	1949	0
334	20230906	134500	72243196	1949	1950	1950	1949	120
335	20230906	134400	72009197	1950	1950	1950	1950	0
336	20230906	134300	72009197	1950	1950	1950	1950	0
337	20230906	134200	72009197	1950	1950	1950	1950	18
338	20230906	134100	71974097	1950	1950	1950	1950	0
339	20230906	134000	71974097	1950	1950	1950	1950	0
340	20230906	133900	71974097	1950	1950	1950	1950	1
341	20230906	133800	71972147	1947	1947	1947	1947	0
342	20230906	133700	71972147	1947	1947	1949	1947	257
343	20230906	133600	71471762	1946	1946	1946	1946	0
344	20230906	133500	71471762	1946	1946	1946	1946	0
345	20230906	133400	71471762	1946	1946	1946	1946	3
346	20230906	133300	71465924	1945	1945	1945	1945	0
347	20230906	133200	71465924	1945	1945	1945	1945	78
348	20230906	133100	71314214	1944	1944	1944	1944	1
349	20230906	133000	71312270	1945	1945	1945	1945	0
350	20230906	132900	71312270	1945	1945	1945	1945	5
351	20230906	132800	71302545	1945	1946	1946	1945	2927
352	20230906	132700	65609178	1946	1946	1946	1946	0
353	20230906	132600	65609178	1946	1946	1946	1946	0
354	20230906	132500	65609178	1946	1946	1946	1946	0
355	20230906	132400	65609178	1946	1946	1946	1946	1
356	20230906	132300	65607232	1950	1950	1950	1950	0
357	20230906	132200	65607232	1950	1950	1950	1950	18
358	20230906	132100	65572132	1950	1950	1950	1950	0
359	20230906	132000	65572132	1950	1950	1950	1950	0
360	20230906	131900	65572132	1950	1950	1950	1950	0
361	20230906	131800	65572132	1950	1950	1950	1950	84
362	20230906	131700	65408332	1950	1950	1950	1950	0
363	20230906	131600	65408332	1950	1950	1950	1950	0
364	20230906	131500	65408332	1950	1950	1950	1950	0
365	20230906	131400	65408332	1950	1950	1950	1950	0
366	20230906	131300	65408332	1950	1950	1950	1950	0
367	20230906	131200	65408332	1950	1950	1950	1950	0
368	20230906	131100	65408332	1950	1950	1950	1950	0
369	20230906	131000	65408332	1950	1950	1950	1950	0
370	20230906	130900	65408332	1950	1950	1950	1950	0
371	20230906	130800	65408332	1950	1950	1950	1950	500
372	20230906	130700	64433332	1950	1950	1950	1950	0
373	20230906	130600	64433332	1950	1950	1950	1950	0
374	20230906	130500	64433332	1950	1950	1950	1950	0
375	20230906	130400	64433332	1950	1950	1950	1950	0
376	20230906	130300	64433332	1950	1950	1950	1950	0
377	20230906	130200	64433332	1950	1950	1950	1950	0
378	20230906	130100	64433332	1950	1950	1950	1950	100
379	20230906	130000	64238332	1950	1950	1950	1950	100
380	20230906	125900	64043332	1953	1950	1953	1950	101
381	20230906	125800	63846379	1950	1951	1951	1950	3889
382	20230906	125700	56262439	1953	1953	1953	1953	18
383	20230906	125600	56227285	1953	1953	1953	1953	0
384	20230906	125500	56227285	1953	1953	1953	1953	0
385	20230906	125400	56227285	1953	1953	1953	1953	0
386	20230906	125300	56227285	1953	1953	1953	1953	0
387	20230906	125200	56227285	1953	1953	1953	1953	18
388	20230906	125100	56192131	1953	1953	1953	1953	0
389	20230906	125000	56192131	1953	1953	1953	1953	0
390	20230906	124900	56192131	1953	1953	1953	1953	0
391	20230906	124800	56192131	1953	1953	1953	1953	0
392	20230906	124700	56192131	1953	1953	1953	1953	351
393	20230906	124600	55506628	1953	1953	1953	1953	0
394	20230906	124500	55506628	1953	1953	1953	1953	217
395	20230906	124400	55082827	1956	1956	1956	1956	0
396	20230906	124300	55082827	1956	1956	1956	1956	0
397	20230906	124200	55082827	1956	1956	1956	1956	18
398	20230906	124100	55047619	1956	1956	1956	1956	0
399	20230906	124000	55047619	1956	1956	1956	1956	0
400	20230906	123900	55047619	1956	1956	1956	1956	0
401	20230906	123800	55047619	1956	1956	1956	1956	90
402	20230906	123700	54871579	1956	1956	1956	1956	18
403	20230906	123600	54836371	1956	1956	1956	1956	0
404	20230906	123500	54836371	1956	1956	1956	1956	0
405	20230906	123400	54836371	1956	1956	1956	1956	100
406	20230906	123300	54640771	1956	1956	1956	1956	0
407	20230906	123200	54640771	1956	1956	1956	1956	18
408	20230906	123100	54605563	1956	1956	1956	1956	0
409	20230906	123000	54605563	1956	1956	1956	1956	0
410	20230906	122900	54605563	1956	1956	1956	1956	0
411	20230906	122800	54605563	1956	1956	1956	1956	5
412	20230906	122700	54595783	1956	1956	1956	1956	18
413	20230906	122600	54560575	1957	1957	1957	1957	0
414	20230906	122500	54560575	1957	1957	1957	1957	0
415	20230906	122400	54560575	1957	1957	1957	1957	0
416	20230906	122300	54560575	1957	1957	1957	1957	0
417	20230906	122200	54560575	1957	1957	1957	1957	19
418	20230906	122100	54523392	1957	1957	1957	1957	0
419	20230906	122000	54523392	1957	1957	1957	1957	0
420	20230906	121900	54523392	1957	1957	1957	1957	0
421	20230906	121800	54523392	1957	1957	1957	1957	0
422	20230906	121700	54523392	1957	1957	1957	1957	18
423	20230906	121600	54488166	1957	1957	1957	1957	0
424	20230906	121500	54488166	1957	1957	1957	1957	0
425	20230906	121400	54488166	1957	1957	1957	1957	0
426	20230906	121300	54488166	1957	1957	1957	1957	0
427	20230906	121200	54488166	1957	1957	1957	1957	19
428	20230906	121100	54450983	1957	1957	1957	1957	0
429	20230906	121000	54450983	1957	1957	1957	1957	1
430	20230906	120900	54449026	1951	1951	1951	1951	0
431	20230906	120800	54449026	1951	1951	1951	1951	0
432	20230906	120700	54449026	1951	1951	1951	1951	200
433	20230906	120600	54058826	1951	1951	1951	1951	0
434	20230906	120500	54058826	1951	1951	1951	1951	0
435	20230906	120400	54058826	1951	1951	1951	1951	9
436	20230906	120300	54041267	1951	1951	1951	1951	0
437	20230906	120200	54041267	1951	1951	1951	1951	400
438	20230906	120100	53260867	1951	1951	1951	1951	200
439	20230906	120000	52870667	1951	1951	1951	1951	0
440	20230906	115900	52870667	1951	1951	1951	1951	0
441	20230906	115800	52870667	1951	1952	1952	1951	200
442	20230906	115700	52480401	1952	1956	1956	1952	201
443	20230906	115600	52088045	1952	1952	1952	1952	194
444	20230906	115500	51709357	1955	1955	1955	1955	0
445	20230906	115400	51709357	1955	1955	1955	1955	9
446	20230906	115300	51691762	1955	1955	1955	1955	10
447	20230906	115200	51672212	1957	1957	1957	1957	282
448	20230906	115100	51120338	1957	1957	1957	1957	10
449	20230906	115000	51100768	1960	1960	1960	1960	0
450	20230906	114900	51100768	1960	1960	1960	1960	0
451	20230906	114800	51100768	1960	1960	1960	1960	1
452	20230906	114700	51098808	1960	1960	1960	1960	19
453	20230906	114600	51061568	1960	1960	1960	1960	1
454	20230906	114500	51059608	1960	1960	1960	1960	0
455	20230906	114400	51059608	1960	1960	1960	1960	0
456	20230906	114300	51059608	1960	1960	1960	1960	0
457	20230906	114200	51059608	1960	1960	1960	1960	19
458	20230906	114100	51022368	1960	1960	1960	1960	0
459	20230906	114000	51022368	1960	1960	1960	1960	0
460	20230906	113900	51022368	1960	1960	1960	1960	0
461	20230906	113800	51022368	1960	1960	1960	1960	0
462	20230906	113700	51022368	1960	1960	1960	1960	19
463	20230906	113600	50985128	1960	1960	1960	1960	0
464	20230906	113500	50985128	1960	1960	1960	1960	5
465	20230906	113400	50975328	1960	1958	1960	1958	91
466	20230906	113300	50796986	1957	1957	1957	1957	100
467	20230906	113200	50601286	1957	1957	1957	1957	0
468	20230906	113100	50601286	1957	1957	1957	1957	0
469	20230906	113000	50601286	1957	1957	1957	1957	11
470	20230906	112900	50579759	1957	1957	1957	1957	11
471	20230906	112800	50558232	1958	1958	1958	1958	979
472	20230906	112700	48641350	1958	1958	1958	1958	27
473	20230906	112600	48588484	1958	1959	1959	1958	422
474	20230906	112500	47761800	1959	1959	1959	1959	21
475	20230906	112400	47720661	1959	1959	1959	1959	260
476	20230906	112300	47211321	1959	1959	1959	1959	13
477	20230906	112200	47185854	1959	1959	1959	1959	15
478	20230906	112100	47156469	1959	1959	1959	1959	44
479	20230906	112000	47070273	1960	1959	1960	1959	63
480	20230906	111900	46946804	1959	1959	1959	1959	11
481	20230906	111800	46925255	1961	1961	1961	1961	1
482	20230906	111700	46923294	1965	1965	1965	1965	634
483	20230906	111600	45677484	1965	1965	1965	1965	25
484	20230906	111500	45628359	1966	1965	1966	1965	286
485	20230906	111400	45066368	1965	1965	1965	1965	10
486	20230906	111300	45046718	1966	1964	1966	1964	55
487	20230906	111200	44938696	1964	1964	1964	1964	19
488	20230906	111100	44901380	1964	1964	1964	1964	0
489	20230906	111000	44901380	1964	1964	1964	1964	1
490	20230906	110900	44899416	1964	1964	1964	1964	0
491	20230906	110800	44899416	1964	1964	1964	1964	1
492	20230906	110700	44897452	1959	1959	1959	1959	5
493	20230906	110600	44887657	1959	1958	1959	1958	1065
494	20230906	110500	42802322	1957	1955	1957	1955	856
495	20230906	110400	41127191	1956	1955	1956	1955	510
496	20230906	110300	40129641	1956	1955	1956	1955	110
497	20230906	110200	39914491	1955	1955	1955	1955	11
498	20230906	110100	39892986	1955	1955	1955	1955	11
499	20230906	110000	39871481	1955	1955	1955	1955	966
500	20230906	105900	37982951	1955	1955	1955	1955	0
501	20230906	105800	37982951	1955	1955	1955	1955	0
502	20230906	105700	37982951	1955	1955	1955	1955	1
503	20230906	105600	37980996	1950	1950	1950	1950	0
504	20230906	105500	37980996	1950	1950	1950	1950	0
505	20230906	105400	37980996	1950	1950	1950	1950	5
506	20230906	105300	37971246	1955	1955	1955	1955	0
507	20230906	105200	37971246	1955	1955	1955	1955	1
508	20230906	105100	37969291	1950	1950	1950	1950	207
509	20230906	105000	37565641	1956	1956	1956	1956	0
510	20230906	104900	37565641	1956	1956	1956	1956	0
511	20230906	104800	37565641	1956	1954	1956	1954	2
512	20230906	104700	37561731	1950	1946	1950	1946	515
513	20230906	104600	36557505	1945	1945	1945	1945	0
514	20230906	104500	36557505	1945	1945	1945	1945	0
515	20230906	104400	36557505	1945	1945	1945	1945	0
516	20230906	104300	36557505	1945	1945	1945	1945	0
517	20230906	104200	36557505	1945	1945	1945	1945	2
518	20230906	104100	36553615	1944	1944	1944	1944	0
519	20230906	104000	36553615	1944	1944	1944	1944	0
520	20230906	103900	36553615	1944	1944	1944	1944	0
521	20230906	103800	36553615	1944	1944	1944	1944	0
522	20230906	103700	36553615	1944	1944	1944	1944	0
523	20230906	103600	36553615	1944	1944	1944	1944	0
524	20230906	103500	36553615	1944	1944	1944	1944	0
525	20230906	103400	36553615	1944	1944	1944	1944	400
526	20230906	103300	35776015	1944	1944	1944	1944	0
527	20230906	103200	35776015	1944	1944	1944	1944	2
528	20230906	103100	35772127	1943	1937	1943	1937	375
529	20230906	103000	35044240	1935	1935	1935	1935	350
530	20230906	102900	34366990	1935	1935	1935	1935	0
531	20230906	102800	34366990	1935	1935	1935	1935	5
532	20230906	102700	34357315	1935	1935	1935	1935	19
533	20230906	102600	34320550	1935	1935	1935	1935	0
534	20230906	102500	34320550	1935	1935	1935	1935	101
535	20230906	102400	34125115	1935	1935	1935	1935	0
536	20230906	102300	34125115	1935	1935	1935	1935	1
537	20230906	102200	34123180	1935	1935	1935	1935	69
538	20230906	102100	33989665	1935	1935	1935	1935	0
539	20230906	102000	33989665	1935	1935	1935	1935	10
540	20230906	101900	33970315	1935	1935	1935	1935	10
541	20230906	101800	33950965	1935	1935	1935	1935	0
542	20230906	101700	33950965	1935	1935	1935	1935	19
543	20230906	101600	33914200	1935	1935	1935	1935	40
544	20230906	101500	33836800	1935	1935	1935	1935	0
545	20230906	101400	33836800	1935	1935	1935	1935	1596
546	20230906	101300	30748540	1935	1935	1935	1935	0
547	20230906	101200	30748540	1935	1935	1935	1935	117
548	20230906	101100	30522145	1934	1934	1934	1934	0
549	20230906	101000	30522145	1934	1937	1937	1934	66
550	20230906	100900	30394498	1934	1934	1934	1934	0
551	20230906	100800	30394498	1934	1934	1934	1934	0
552	20230906	100700	30394498	1934	1934	1934	1934	0
553	20230906	100600	30394498	1934	1934	1934	1934	9
554	20230906	100500	30377092	1934	1937	1937	1934	267
555	20230906	100400	29859940	1937	1937	1937	1937	0
556	20230906	100300	29859940	1937	1937	1937	1937	1
557	20230906	100200	29858003	1933	1933	1933	1933	0
558	20230906	100100	29858003	1933	1936	1936	1933	2002
559	20230906	100000	25987151	1937	1937	1937	1937	0
560	20230906	095900	25987151	1937	1937	1937	1937	0
561	20230906	095800	25987151	1937	1937	1937	1937	0
562	20230906	095700	25987151	1937	1937	1937	1936	131
563	20230906	095600	25733504	1937	1937	1937	1937	25
564	20230906	095500	25685079	1937	1941	1941	1937	269
565	20230906	095400	25163926	1942	1942	1942	1942	0
566	20230906	095300	25163926	1942	1942	1942	1942	473
567	20230906	095200	24245360	1942	1942	1942	1942	300
568	20230906	095100	23662760	1942	1942	1942	1942	100
569	20230906	095000	23468560	1943	1943	1943	1943	0
570	20230906	094900	23468560	1943	1943	1943	1943	0
571	20230906	094800	23468560	1943	1943	1943	1943	26
572	20230906	094700	23418042	1943	1943	1943	1943	19
573	20230906	094600	23381125	1943	1943	1943	1943	45
574	20230906	094500	23293690	1943	1943	1943	1943	0
575	20230906	094400	23293690	1943	1943	1943	1943	6
576	20230906	094300	23282032	1943	1943	1943	1943	1
577	20230906	094200	23280089	1941	1941	1941	1941	0
578	20230906	094100	23280089	1941	1941	1941	1941	126
579	20230906	094000	23035523	1940	1940	1940	1940	0
580	20230906	093900	23035523	1940	1940	1940	1940	1
581	20230906	093800	23033583	1935	1935	1935	1935	0
582	20230906	093700	23033583	1935	1941	1941	1935	29
583	20230906	093600	22977354	1941	1941	1941	1941	0
584	20230906	093500	22977354	1941	1941	1941	1941	0
585	20230906	093400	22977354	1941	1941	1941	1941	0
586	20230906	093300	22977354	1941	1941	1941	1941	0
587	20230906	093200	22977354	1941	1941	1941	1941	5
588	20230906	093100	22967649	1935	1937	1937	1935	245
589	20230906	093000	22493209	1938	1938	1938	1938	74
590	20230906	092900	22349797	1941	1938	1941	1938	8
591	20230906	092800	22334272	1938	1938	1938	1938	647
592	20230906	092700	21080386	1935	1935	1935	1935	0
593	20230906	092600	21080386	1935	1935	1935	1935	118
594	20230906	092500	20852056	1941	1941	1941	1941	20
595	20230906	092400	20813236	1941	1941	1941	1941	22
596	20230906	092300	20770534	1941	1941	1941	1941	0
597	20230906	092200	20770534	1941	1941	1941	1941	69
598	20230906	092100	20636605	1941	1941	1941	1941	0
599	20230906	092000	20636605	1941	1941	1941	1941	0
600	20230906	091900	20636605	1941	1941	1941	1941	0
601	20230906	091800	20636605	1941	1941	1941	1941	0
602	20230906	091700	20636605	1941	1941	1941	1941	1
603	20230906	091600	20634664	1931	1933	1933	1931	16
604	20230906	091500	20603766	1940	1940	1940	1940	728
605	20230906	091400	19191446	1939	1928	1939	1928	16
606	20230906	091300	19160510	1940	1940	1940	1940	677
607	20230906	091200	17847130	1941	1941	1941	1941	319
608	20230906	091100	17227951	1941	1941	1941	1941	1
609	20230906	091000	17226010	1939	1938	1940	1938	209
610	20230906	090900	16820676	1926	1926	1926	1926	2
611	20230906	090800	16816824	1932	1932	1932	1932	0
612	20230906	090700	16816824	1932	1932	1932	1932	2000
613	20230906	090600	12952824	1932	1932	1932	1932	13
614	20230906	090500	12927708	1932	1944	1944	1932	411
615	20230906	090400	12129852	1944	1944	1944	1944	514
616	20230906	090300	11130636	1932	1932	1932	1932	0
617	20230906	090200	11130636	1932	1944	1944	1925	754
618	20230906	090100	9672108	1944	1944	1944	1944	1387
619	20230906	090000	6975780	1954	1954	1954	1954	3570