KissMeData/047770/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	191600	309399873	1949	1949	1949	1949	2118
3	20230824	191500	309399873	1949	1949	1949	1949	0
4	20230824	191400	309399873	1949	1949	1949	1949	0
5	20230824	191300	309399873	1949	1949	1949	1949	0
6	20230824	191200	309399873	1949	1949	1949	1949	0
7	20230824	191100	309399873	1949	1949	1949	1949	0
8	20230824	191000	309399873	1949	1949	1949	1949	0
9	20230824	190900	309399873	1949	1949	1949	1949	0
10	20230824	190800	309399873	1949	1949	1949	1949	0
11	20230824	190700	309399873	1949	1949	1949	1949	0
12	20230824	190600	309399873	1949	1949	1949	1949	0
13	20230824	190500	309399873	1949	1949	1949	1949	0
14	20230824	190400	309399873	1949	1949	1949	1949	0
15	20230824	190300	309399873	1949	1949	1949	1949	0
16	20230824	190200	309399873	1949	1949	1949	1949	0
17	20230824	190100	309399873	1949	1949	1949	1949	0
18	20230824	190000	309399873	1949	1949	1949	1949	0
19	20230824	185900	309399873	1949	1949	1949	1949	0
20	20230824	185800	309399873	1949	1949	1949	1949	0
21	20230824	185700	309399873	1949	1949	1949	1949	0
22	20230824	185600	309399873	1949	1949	1949	1949	0
23	20230824	185500	309399873	1949	1949	1949	1949	0
24	20230824	185400	309399873	1949	1949	1949	1949	0
25	20230824	185300	309399873	1949	1949	1949	1949	0
26	20230824	185200	309399873	1949	1949	1949	1949	0
27	20230824	185100	309399873	1949	1949	1949	1949	0
28	20230824	185000	309399873	1949	1949	1949	1949	0
29	20230824	184900	309399873	1949	1949	1949	1949	0
30	20230824	184800	309399873	1949	1949	1949	1949	0
31	20230824	184700	309399873	1949	1949	1949	1949	0
32	20230824	184600	309399873	1949	1949	1949	1949	2118
33	20230824	184500	309399873	1949	1949	1949	1949	0
34	20230824	184400	309399873	1949	1949	1949	1949	0
35	20230824	184300	309399873	1949	1949	1949	1949	0
36	20230824	184200	309399873	1949	1949	1949	1949	0
37	20230824	184100	309399873	1949	1949	1949	1949	0
38	20230824	184000	309399873	1949	1949	1949	1949	0
39	20230824	183900	309399873	1949	1949	1949	1949	0
40	20230824	183800	309399873	1949	1949	1949	1949	0
41	20230824	183700	309399873	1949	1949	1949	1949	0
42	20230824	183600	309399873	1949	1949	1949	1949	0
43	20230824	183500	309399873	1949	1949	1949	1949	0
44	20230824	183400	309399873	1949	1949	1949	1949	0
45	20230824	183300	309399873	1949	1949	1949	1949	0
46	20230824	183200	309399873	1949	1949	1949	1949	0
47	20230824	183100	309399873	1949	1949	1949	1949	0
48	20230824	183000	309399873	1949	1949	1949	1949	0
49	20230824	182900	309399873	1949	1949	1949	1949	0
50	20230824	182800	309399873	1949	1949	1949	1949	0
51	20230824	182700	309399873	1949	1949	1949	1949	0
52	20230824	182600	309399873	1949	1949	1949	1949	0
53	20230824	182500	309399873	1949	1949	1949	1949	0
54	20230824	182400	309399873	1949	1949	1949	1949	0
55	20230824	182300	309399873	1949	1949	1949	1949	0
56	20230824	182200	309399873	1949	1949	1949	1949	0
57	20230824	182100	309399873	1949	1949	1949	1949	0
58	20230824	182000	309399873	1949	1949	1949	1949	0
59	20230824	181900	309399873	1949	1949	1949	1949	0
60	20230824	181800	309399873	1949	1949	1949	1949	0
61	20230824	181700	309399873	1949	1949	1949	1949	0
62	20230824	181600	309399873	1949	1949	1949	1949	2118
63	20230824	181500	309399873	1949	1949	1949	1949	0
64	20230824	181400	309399873	1949	1949	1949	1949	0
65	20230824	181300	309399873	1949	1949	1949	1949	0
66	20230824	181200	309399873	1949	1949	1949	1949	0
67	20230824	181100	309399873	1949	1949	1949	1949	0
68	20230824	181000	309399873	1949	1949	1949	1949	0
69	20230824	180900	309399873	1949	1949	1949	1949	0
70	20230824	180800	309399873	1949	1949	1949	1949	0
71	20230824	180700	309399873	1949	1949	1949	1949	0
72	20230824	180600	309399873	1949	1949	1949	1949	0
73	20230824	180500	309399873	1949	1949	1949	1949	0
74	20230824	180400	309399873	1949	1949	1949	1949	0
75	20230824	180300	309399873	1949	1949	1949	1949	0
76	20230824	180200	309399873	1949	1949	1949	1949	0
77	20230824	180100	309399873	1949	1949	1949	1949	0
78	20230824	180000	309399873	1949	1949	1949	1949	0
79	20230824	175900	309399873	1949	1949	1949	1949	0
80	20230824	175800	309399873	1949	1949	1949	1949	0
81	20230824	175700	309399873	1949	1949	1949	1949	0
82	20230824	175600	309399873	1949	1949	1949	1949	0
83	20230824	175500	309399873	1949	1949	1949	1949	0
84	20230824	175400	309399873	1949	1949	1949	1949	0
85	20230824	175300	309399873	1949	1949	1949	1949	0
86	20230824	175200	309399873	1949	1949	1949	1949	0
87	20230824	175100	309399873	1949	1949	1949	1949	0
88	20230824	175000	309399873	1949	1949	1949	1949	0
89	20230824	174900	309399873	1949	1949	1949	1949	0
90	20230824	174800	309399873	1949	1949	1949	1949	0
91	20230824	174700	309399873	1949	1949	1949	1949	0
92	20230824	174600	309399873	1949	1949	1949	1949	2118
93	20230824	174500	309399873	1949	1949	1949	1949	0
94	20230824	174400	309399873	1949	1949	1949	1949	0
95	20230824	174300	309399873	1949	1949	1949	1949	0
96	20230824	174200	309399873	1949	1949	1949	1949	0
97	20230824	174100	309399873	1949	1949	1949	1949	0
98	20230824	174000	309399873	1949	1949	1949	1949	0
99	20230824	173900	309399873	1949	1949	1949	1949	0
100	20230824	173800	309399873	1949	1949	1949	1949	0
101	20230824	173700	309399873	1949	1949	1949	1949	0
102	20230824	173600	309399873	1949	1949	1949	1949	0
103	20230824	173500	309399873	1949	1949	1949	1949	0
104	20230824	173400	309399873	1949	1949	1949	1949	0
105	20230824	173300	309399873	1949	1949	1949	1949	0
106	20230824	173200	309399873	1949	1949	1949	1949	0
107	20230824	173100	309399873	1949	1949	1949	1949	0
108	20230824	173000	309399873	1949	1949	1949	1949	0
109	20230824	172900	309399873	1949	1949	1949	1949	0
110	20230824	172800	309399873	1949	1949	1949	1949	0
111	20230824	172700	309399873	1949	1949	1949	1949	0
112	20230824	172600	309399873	1949	1949	1949	1949	0
113	20230824	172500	309399873	1949	1949	1949	1949	0
114	20230824	172400	309399873	1949	1949	1949	1949	0
115	20230824	172300	309399873	1949	1949	1949	1949	0
116	20230824	172200	309399873	1949	1949	1949	1949	0
117	20230824	172100	309399873	1949	1949	1949	1949	0
118	20230824	172000	309399873	1949	1949	1949	1949	0
119	20230824	171900	309399873	1949	1949	1949	1949	0
120	20230824	171800	309399873	1949	1949	1949	1949	0
121	20230824	171700	309399873	1949	1949	1949	1949	0
122	20230824	171600	309399873	1949	1949	1949	1949	2118
123	20230824	171500	309399873	1949	1949	1949	1949	0
124	20230824	171400	309399873	1949	1949	1949	1949	0
125	20230824	171300	309399873	1949	1949	1949	1949	0
126	20230824	171200	309399873	1949	1949	1949	1949	0
127	20230824	171100	309399873	1949	1949	1949	1949	0
128	20230824	171000	309399873	1949	1949	1949	1949	0
129	20230824	170900	309399873	1949	1949	1949	1949	0
130	20230824	170800	309399873	1949	1949	1949	1949	0
131	20230824	170700	309399873	1949	1949	1949	1949	0
132	20230824	170600	309399873	1949	1949	1949	1949	0
133	20230824	170500	309399873	1949	1949	1949	1949	0
134	20230824	170400	309399873	1949	1949	1949	1949	0
135	20230824	170300	309399873	1949	1949	1949	1949	0
136	20230824	170200	309399873	1949	1949	1949	1949	0
137	20230824	170100	309399873	1949	1949	1949	1949	0
138	20230824	170000	309399873	1949	1949	1949	1949	0
139	20230824	165900	309399873	1949	1949	1949	1949	0
140	20230824	165800	309399873	1949	1949	1949	1949	0
141	20230824	165700	309399873	1949	1949	1949	1949	0
142	20230824	165600	309399873	1949	1949	1949	1949	0
143	20230824	165500	309399873	1949	1949	1949	1949	0
144	20230824	165400	309399873	1949	1949	1949	1949	0
145	20230824	165300	309399873	1949	1949	1949	1949	0
146	20230824	165200	309399873	1949	1949	1949	1949	0
147	20230824	165100	309399873	1949	1949	1949	1949	0
148	20230824	165000	309399873	1949	1949	1949	1949	0
149	20230824	164900	309399873	1949	1949	1949	1949	0
150	20230824	164800	309399873	1949	1949	1949	1949	0
151	20230824	164700	309399873	1949	1949	1949	1949	0
152	20230824	164600	309399873	1949	1949	1949	1949	2118
153	20230824	164500	309399873	1949	1949	1949	1949	0
154	20230824	164400	309399873	1949	1949	1949	1949	0
155	20230824	164300	309399873	1949	1949	1949	1949	0
156	20230824	164200	309399873	1949	1949	1949	1949	0
157	20230824	164100	309399873	1949	1949	1949	1949	0
158	20230824	164000	309399873	1949	1949	1949	1949	0
159	20230824	163900	309399873	1949	1949	1949	1949	0
160	20230824	163800	309399873	1949	1949	1949	1949	0
161	20230824	163700	309399873	1949	1949	1949	1949	0
162	20230824	163600	309399873	1949	1949	1949	1949	0
163	20230824	163500	309399873	1949	1949	1949	1949	0
164	20230824	163400	309399873	1949	1949	1949	1949	0
165	20230824	163300	309399873	1949	1949	1949	1949	0
166	20230824	163200	309399873	1949	1949	1949	1949	0
167	20230824	163100	309399873	1949	1949	1949	1949	0
168	20230824	163000	309399873	1949	1949	1949	1949	0
169	20230824	162900	309399873	1949	1949	1949	1949	0
170	20230824	162800	309399873	1949	1949	1949	1949	0
171	20230824	162700	309399873	1949	1949	1949	1949	0
172	20230824	162600	309399873	1949	1949	1949	1949	0
173	20230824	162500	309399873	1949	1949	1949	1949	0
174	20230824	162400	309399873	1949	1949	1949	1949	0
175	20230824	162300	309399873	1949	1949	1949	1949	0
176	20230824	162200	309399873	1949	1949	1949	1949	0
177	20230824	162100	309399873	1949	1949	1949	1949	0
178	20230824	162000	309399873	1949	1949	1949	1949	0
179	20230824	161900	309399873	1949	1949	1949	1949	0
180	20230824	161800	309399873	1949	1949	1949	1949	0
181	20230824	161700	309399873	1949	1949	1949	1949	0
182	20230824	161600	309399873	1949	1949	1949	1949	2118
183	20230824	161500	309399873	1949	1949	1949	1949	0
184	20230824	161400	309399873	1949	1949	1949	1949	0
185	20230824	161300	309399873	1949	1949	1949	1949	0
186	20230824	161200	309399873	1949	1949	1949	1949	0
187	20230824	161100	309399873	1949	1949	1949	1949	0
188	20230824	161000	309399873	1949	1949	1949	1949	0
189	20230824	160900	309399873	1949	1949	1949	1949	0
190	20230824	160800	309399873	1949	1949	1949	1949	0
191	20230824	160700	309399873	1949	1949	1949	1949	0
192	20230824	160600	309399873	1949	1949	1949	1949	0
193	20230824	160500	309399873	1949	1949	1949	1949	0
194	20230824	160400	309399873	1949	1949	1949	1949	0
195	20230824	160300	309399873	1949	1949	1949	1949	0
196	20230824	160200	309399873	1949	1949	1949	1949	0
197	20230824	160100	309399873	1949	1949	1949	1949	0
198	20230824	160000	309399873	1949	1949	1949	1949	0
199	20230824	155900	309399873	1949	1949	1949	1949	0
200	20230824	155800	309399873	1949	1949	1949	1949	0
201	20230824	155700	309399873	1949	1949	1949	1949	0
202	20230824	155600	309399873	1949	1949	1949	1949	0
203	20230824	155500	309399873	1949	1949	1949	1949	0
204	20230824	155400	309399873	1949	1949	1949	1949	0
205	20230824	155300	309399873	1949	1949	1949	1949	0
206	20230824	155200	309399873	1949	1949	1949	1949	0
207	20230824	155100	309399873	1949	1949	1949	1949	0
208	20230824	155000	309399873	1949	1949	1949	1949	0
209	20230824	154900	309399873	1949	1949	1949	1949	0
210	20230824	154800	309399873	1949	1949	1949	1949	0
211	20230824	154700	309399873	1949	1949	1949	1949	0
212	20230824	154600	309399873	1949	1949	1949	1949	2118
213	20230824	154500	309399873	1949	1949	1949	1949	0
214	20230824	154400	309399873	1949	1949	1949	1949	0
215	20230824	154300	309399873	1949	1949	1949	1949	0
216	20230824	154200	309399873	1949	1949	1949	1949	0
217	20230824	154100	309399873	1949	1949	1949	1949	0
218	20230824	154000	309399873	1949	1949	1949	1949	0
219	20230824	153900	309399873	1949	1949	1949	1949	0
220	20230824	153800	309399873	1949	1949	1949	1949	0
221	20230824	153700	309399873	1949	1949	1949	1949	0
222	20230824	153600	309399873	1949	1949	1949	1949	0
223	20230824	153500	309399873	1949	1949	1949	1949	0
224	20230824	153400	309399873	1949	1949	1949	1949	0
225	20230824	153300	309399873	1949	1949	1949	1949	0
226	20230824	153200	309399873	1949	1949	1949	1949	0
227	20230824	153100	309399873	1949	1949	1949	1949	0
228	20230824	153000	309399873	1949	1949	1949	1949	2118
229	20230824	152900	305271891	1947	1947	1947	1947	0
230	20230824	152800	305271891	1947	1947	1947	1947	0
231	20230824	152700	305271891	1947	1947	1947	1947	0
232	20230824	152600	305271891	1947	1947	1947	1947	0
233	20230824	152500	305271891	1947	1947	1947	1947	0
234	20230824	152400	305271891	1947	1947	1947	1947	0
235	20230824	152300	305271891	1947	1947	1947	1947	0
236	20230824	152200	305271891	1947	1947	1947	1947	0
237	20230824	152100	305271891	1947	1947	1947	1947	0
238	20230824	152000	305271891	1947	1947	1947	1947	0
239	20230824	151900	305271891	1947	1942	1947	1934	6121
240	20230824	151800	293359777	1943	1943	1943	1943	0
241	20230824	151700	293359777	1943	1943	1943	1943	0
242	20230824	151600	293359777	1943	1934	1943	1934	5
243	20230824	151500	293350098	1946	1946	1946	1946	0
244	20230824	151400	293350098	1946	1943	1946	1943	501
245	20230824	151300	292375858	1943	1941	1943	1941	2
246	20230824	151200	292371974	1943	1941	1945	1931	1666
247	20230824	151100	289142091	1939	1936	1939	1936	500
248	20230824	151000	288172652	1940	1940	1940	1940	0
249	20230824	150900	288172652	1940	1940	1940	1940	0
250	20230824	150800	288172652	1940	1940	1940	1940	0
251	20230824	150700	288172652	1940	1940	1940	1940	0
252	20230824	150600	288172652	1940	1940	1940	1940	0
253	20230824	150500	288172652	1940	1940	1940	1940	1
254	20230824	150400	288170712	1926	1926	1926	1926	300
255	20230824	150300	287592912	1941	1926	1941	1926	179
256	20230824	150200	287248143	1926	1926	1926	1926	445
257	20230824	150100	286391073	1926	1927	1927	1926	302
258	20230824	150000	285809121	1927	1928	1928	1927	764
259	20230824	145900	284336841	1927	1929	1929	1927	697
260	20230824	145800	282993419	1929	1929	1929	1929	46
261	20230824	145700	282904685	1929	1929	1929	1929	262
262	20230824	145600	282399287	1929	1929	1929	1929	200
263	20230824	145500	282013487	1928	1932	1932	1928	18509
264	20230824	145400	246297814	1933	1933	1933	1933	5
265	20230824	145300	246288149	1932	1932	1932	1932	0
266	20230824	145200	246288149	1932	1932	1932	1932	0
267	20230824	145100	246288149	1932	1932	1932	1932	0
268	20230824	145000	246288149	1932	1934	1934	1932	5045
269	20230824	144900	236539144	1936	1936	1936	1936	0
270	20230824	144800	236539144	1936	1936	1936	1936	0
271	20230824	144700	236539144	1936	1936	1936	1936	8
272	20230824	144600	236523656	1936	1936	1936	1936	0
273	20230824	144500	236523656	1936	1935	1936	1933	5720
274	20230824	144400	225461698	1936	1944	1944	1935	11182
275	20230824	144300	203805573	1944	1944	1944	1944	0
276	20230824	144200	203805573	1944	1944	1944	1944	0
277	20230824	144100	203805573	1944	1944	1944	1944	0
278	20230824	144000	203805573	1944	1944	1944	1944	1
279	20230824	143900	203803629	1938	1938	1938	1938	0
280	20230824	143800	203803629	1938	1938	1938	1938	0
281	20230824	143700	203803629	1938	1938	1938	1938	0
282	20230824	143600	203803629	1938	1939	1939	1938	2537
283	20230824	143500	198886918	1938	1938	1938	1938	0
284	20230824	143400	198886918	1938	1938	1938	1938	0
285	20230824	143300	198886918	1938	1946	1946	1938	311
286	20230824	143200	198284184	1946	1946	1946	1946	0
287	20230824	143100	198284184	1946	1946	1946	1946	0
288	20230824	143000	198284184	1946	1946	1946	1946	0
289	20230824	142900	198284184	1946	1946	1946	1946	0
290	20230824	142800	198284184	1946	1939	1946	1939	288
291	20230824	142700	197725745	1939	1939	1939	1939	100
292	20230824	142600	197531845	1946	1946	1946	1946	0
293	20230824	142500	197531845	1946	1946	1946	1946	0
294	20230824	142400	197531845	1946	1946	1946	1946	0
295	20230824	142300	197531845	1946	1946	1946	1946	0
296	20230824	142200	197531845	1946	1946	1946	1946	0
297	20230824	142100	197531845	1946	1946	1946	1946	0
298	20230824	142000	197531845	1946	1946	1946	1946	2
299	20230824	141900	197527953	1942	1942	1942	1942	0
300	20230824	141800	197527953	1942	1942	1942	1942	0
301	20230824	141700	197527953	1942	1942	1942	1942	0
302	20230824	141600	197527953	1942	1942	1942	1942	0
303	20230824	141500	197527953	1942	1942	1942	1942	0
304	20230824	141400	197527953	1942	1942	1942	1942	0
305	20230824	141300	197527953	1942	1942	1942	1942	18
306	20230824	141200	197492997	1946	1946	1946	1946	0
307	20230824	141100	197492997	1946	1946	1946	1946	0
308	20230824	141000	197492997	1946	1946	1946	1946	0
309	20230824	140900	197492997	1946	1946	1946	1946	0
310	20230824	140800	197492997	1946	1946	1946	1946	1
311	20230824	140700	197491051	1949	1949	1949	1949	0
312	20230824	140600	197491051	1949	1949	1949	1949	0
313	20230824	140500	197491051	1949	1949	1949	1949	0
314	20230824	140400	197491051	1949	1949	1949	1949	0
315	20230824	140300	197491051	1949	1939	1949	1938	468
316	20230824	140200	196582004	1939	1939	1939	1939	43
317	20230824	140100	196498627	1939	1940	1940	1939	433
318	20230824	140000	195658622	1940	1941	1941	1940	177
319	20230824	135900	195315092	1943	1943	1943	1943	0
320	20230824	135800	195315092	1943	1943	1943	1943	0
321	20230824	135700	195315092	1943	1943	1943	1943	1
322	20230824	135600	195313149	1943	1943	1943	1943	0
323	20230824	135500	195313149	1943	1943	1943	1943	0
324	20230824	135400	195313149	1943	1943	1943	1943	0
325	20230824	135300	195313149	1943	1943	1943	1943	20
326	20230824	135200	195274289	1943	1943	1943	1943	3
327	20230824	135100	195268460	1941	1941	1941	1941	0
328	20230824	135000	195268460	1941	1941	1941	1941	0
329	20230824	134900	195268460	1941	1941	1941	1941	5
330	20230824	134800	195258755	1941	1942	1942	1941	124
331	20230824	134700	195017956	1942	1942	1942	1942	22
332	20230824	134600	194975232	1942	1942	1942	1942	104
333	20230824	134500	194773264	1943	1943	1943	1943	0
334	20230824	134400	194773264	1943	1943	1943	1943	22
335	20230824	134300	194730518	1949	1949	1949	1949	1
336	20230824	134200	194728569	1950	1950	1950	1949	38
337	20230824	134100	194654470	1950	1950	1950	1950	1
338	20230824	134000	194652520	1943	1943	1943	1943	10
339	20230824	133900	194633090	1950	1950	1950	1950	0
340	20230824	133800	194633090	1950	1950	1950	1950	0
341	20230824	133700	194633090	1950	1950	1950	1950	0
342	20230824	133600	194633090	1950	1950	1950	1950	0
343	20230824	133500	194633090	1950	1950	1950	1950	0
344	20230824	133400	194633090	1950	1950	1950	1950	0
345	20230824	133300	194633090	1950	1950	1950	1950	0
346	20230824	133200	194633090	1950	1950	1950	1950	0
347	20230824	133100	194633090	1950	1950	1950	1950	0
348	20230824	133000	194633090	1950	1950	1950	1950	0
349	20230824	132900	194633090	1950	1950	1950	1950	0
350	20230824	132800	194633090	1950	1950	1950	1950	0
351	20230824	132700	194633090	1950	1950	1950	1950	0
352	20230824	132600	194633090	1950	1950	1950	1950	0
353	20230824	132500	194633090	1950	1950	1950	1950	1
354	20230824	132400	194631140	1942	1942	1942	1942	0
355	20230824	132300	194631140	1942	1942	1942	1942	0
356	20230824	132200	194631140	1942	1942	1942	1942	70
357	20230824	132100	194495200	1951	1951	1951	1951	58
358	20230824	132000	194382042	1951	1951	1951	1951	0
359	20230824	131900	194382042	1951	1951	1951	1951	300
360	20230824	131800	193796742	1951	1951	1951	1951	0
361	20230824	131700	193796742	1951	1951	1951	1951	0
362	20230824	131600	193796742	1951	1951	1951	1951	0
363	20230824	131500	193796742	1951	1951	1951	1951	0
364	20230824	131400	193796742	1951	1951	1951	1951	0
365	20230824	131300	193796742	1951	1951	1951	1951	0
366	20230824	131200	193796742	1951	1951	1951	1951	0
367	20230824	131100	193796742	1951	1951	1951	1951	0
368	20230824	131000	193796742	1951	1951	1951	1951	0
369	20230824	130900	193796742	1951	1951	1951	1951	0
370	20230824	130800	193796742	1951	1951	1951	1951	0
371	20230824	130700	193796742	1951	1951	1951	1951	0
372	20230824	130600	193796742	1951	1951	1951	1951	0
373	20230824	130500	193796742	1951	1951	1951	1951	0
374	20230824	130400	193796742	1951	1951	1951	1951	0
375	20230824	130300	193796742	1951	1951	1951	1951	0
376	20230824	130200	193796742	1951	1951	1951	1951	0
377	20230824	130100	193796742	1951	1951	1951	1951	1
378	20230824	130000	193794791	1936	1936	1936	1936	0
379	20230824	125900	193794791	1936	1936	1936	1936	0
380	20230824	125800	193794791	1936	1936	1936	1936	259
381	20230824	125700	193293367	1936	1936	1936	1936	38
382	20230824	125600	193219799	1936	1939	1939	1935	12825
383	20230824	125500	168387659	1952	1952	1952	1952	0
384	20230824	125400	168387659	1952	1952	1952	1952	0
385	20230824	125300	168387659	1952	1952	1952	1952	0
386	20230824	125200	168387659	1952	1952	1952	1952	0
387	20230824	125100	168387659	1952	1952	1952	1952	0
388	20230824	125000	168387659	1952	1939	1952	1939	4181
389	20230824	124900	160280687	1939	1944	1944	1938	7416
390	20230824	124800	145901334	1952	1952	1952	1952	0
391	20230824	124700	145901334	1952	1952	1952	1952	0
392	20230824	124600	145901334	1952	1952	1952	1952	41
393	20230824	124500	145821302	1953	1953	1953	1953	0
394	20230824	124400	145821302	1953	1953	1953	1953	0
395	20230824	124300	145821302	1953	1953	1953	1953	0
396	20230824	124200	145821302	1953	1953	1953	1953	0
397	20230824	124100	145821302	1953	1953	1953	1953	0
398	20230824	124000	145821302	1953	1953	1953	1953	0
399	20230824	123900	145821302	1953	1953	1953	1953	0
400	20230824	123800	145821302	1953	1953	1953	1953	0
401	20230824	123700	145821302	1953	1953	1953	1953	0
402	20230824	123600	145821302	1953	1953	1953	1953	0
403	20230824	123500	145821302	1953	1953	1953	1953	1
404	20230824	123400	145819349	1953	1953	1953	1953	2601
405	20230824	123300	140739596	1954	1940	1954	1940	2000
406	20230824	123200	136834646	1939	1939	1939	1939	0
407	20230824	123100	136834646	1939	1939	1939	1939	0
408	20230824	123000	136834646	1939	1939	1939	1939	111
409	20230824	122900	136619417	1946	1946	1946	1946	0
410	20230824	122800	136619417	1946	1946	1946	1946	5
411	20230824	122700	136609687	1946	1946	1946	1946	0
412	20230824	122600	136609687	1946	1946	1946	1946	0
413	20230824	122500	136609687	1946	1946	1946	1946	1
414	20230824	122400	136607741	1946	1946	1946	1946	1
415	20230824	122300	136605795	1938	1938	1938	1938	0
416	20230824	122200	136605795	1938	1938	1938	1938	0
417	20230824	122100	136605795	1938	1938	1938	1938	0
418	20230824	122000	136605795	1938	1938	1938	1938	27
419	20230824	121900	136553469	1939	1940	1940	1939	370
420	20230824	121800	135835867	1943	1943	1943	1943	0
421	20230824	121700	135835867	1943	1943	1943	1943	1
422	20230824	121600	135833924	1941	1943	1943	1941	229
423	20230824	121500	135389305	1947	1947	1947	1947	0
424	20230824	121400	135389305	1947	1947	1947	1947	0
425	20230824	121300	135389305	1947	1947	1947	1947	0
426	20230824	121200	135389305	1947	1947	1947	1947	0
427	20230824	121100	135389305	1947	1947	1947	1947	0
428	20230824	121000	135389305	1947	1947	1947	1947	0
429	20230824	120900	135389305	1947	1947	1947	1947	0
430	20230824	120800	135389305	1947	1947	1947	1947	0
431	20230824	120700	135389305	1947	1947	1947	1947	0
432	20230824	120600	135389305	1947	1947	1947	1947	0
433	20230824	120500	135389305	1947	1947	1947	1947	0
434	20230824	120400	135389305	1947	1947	1947	1947	0
435	20230824	120300	135389305	1947	1947	1947	1947	0
436	20230824	120200	135389305	1947	1947	1947	1947	0
437	20230824	120100	135389305	1947	1947	1947	1947	0
438	20230824	120000	135389305	1947	1947	1947	1947	10
439	20230824	115900	135369835	1947	1947	1947	1947	1000
440	20230824	115800	133422835	1947	1947	1947	1947	0
441	20230824	115700	133422835	1947	1947	1947	1947	0
442	20230824	115600	133422835	1947	1947	1947	1947	0
443	20230824	115500	133422835	1947	1947	1947	1947	0
444	20230824	115400	133422835	1947	1947	1947	1947	0
445	20230824	115300	133422835	1947	1947	1947	1947	0
446	20230824	115200	133422835	1947	1947	1947	1947	0
447	20230824	115100	133422835	1947	1947	1947	1947	0
448	20230824	115000	133422835	1947	1947	1947	1947	0
449	20230824	114900	133422835	1947	1947	1947	1947	0
450	20230824	114800	133422835	1947	1947	1947	1947	0
451	20230824	114700	133422835	1947	1947	1947	1947	0
452	20230824	114600	133422835	1947	1947	1947	1947	0
453	20230824	114500	133422835	1947	1947	1947	1947	0
454	20230824	114400	133422835	1947	1947	1947	1947	1
455	20230824	114300	133420888	1947	1947	1947	1947	0
456	20230824	114200	133420888	1947	1947	1947	1947	0
457	20230824	114100	133420888	1947	1947	1947	1947	0
458	20230824	114000	133420888	1947	1947	1947	1947	0
459	20230824	113900	133420888	1947	1947	1947	1947	1
460	20230824	113800	133418941	1938	1938	1938	1938	0
461	20230824	113700	133418941	1938	1938	1938	1938	0
462	20230824	113600	133418941	1938	1937	1938	1937	1024
463	20230824	113500	131435452	1943	1943	1943	1943	0
464	20230824	113400	131435452	1943	1943	1943	1943	0
465	20230824	113300	131435452	1943	1943	1943	1943	1
466	20230824	113200	131433509	1943	1944	1944	1943	30
467	20230824	113100	131375218	1938	1938	1938	1938	440
468	20230824	113000	130522498	1939	1942	1942	1939	74
469	20230824	112900	130378902	1943	1943	1943	1943	18
470	20230824	112800	130343928	1944	1944	1944	1944	0
471	20230824	112700	130343928	1944	1944	1944	1944	0
472	20230824	112600	130343928	1944	1944	1944	1944	18
473	20230824	112500	130308936	1945	1945	1945	1945	0
474	20230824	112400	130308936	1945	1945	1945	1945	0
475	20230824	112300	130308936	1945	1945	1945	1945	10
476	20230824	112200	130289486	1951	1951	1951	1951	0
477	20230824	112100	130289486	1951	1951	1951	1951	0
478	20230824	112000	130289486	1951	1951	1951	1951	0
479	20230824	111900	130289486	1951	1951	1951	1951	1
480	20230824	111800	130287535	1954	1954	1954	1954	0
481	20230824	111700	130287535	1954	1954	1954	1954	0
482	20230824	111600	130287535	1954	1954	1954	1954	0
483	20230824	111500	130287535	1954	1939	1954	1939	500
484	20230824	111400	129316697	1938	1938	1938	1938	18
485	20230824	111300	129281813	1937	1937	1937	1937	0
486	20230824	111200	129281813	1937	1937	1938	1937	5961
487	20230824	111100	117730356	1938	1938	1939	1938	46
488	20230824	111000	117641198	1937	1937	1937	1937	0
489	20230824	110900	117641198	1937	1937	1937	1937	20
490	20230824	110800	117602458	1937	1937	1937	1937	0
491	20230824	110700	117602458	1937	1937	1937	1937	0
492	20230824	110600	117602458	1937	1937	1937	1937	18
493	20230824	110500	117567592	1936	1936	1936	1936	586
494	20230824	110400	116433096	1937	1937	1937	1936	3335
495	20230824	110300	109976413	1940	1937	1940	1937	219
496	20230824	110200	109552189	1937	1937	1937	1937	0
497	20230824	110100	109552189	1937	1937	1938	1937	1673
498	20230824	110000	106310278	1937	1939	1939	1937	4033
499	20230824	105900	98496566	1940	1940	1940	1940	18
500	20230824	105800	98461646	1938	1938	1938	1938	0
501	20230824	105700	98461646	1938	1938	1938	1938	0
502	20230824	105600	98461646	1938	1940	1940	1938	888
503	20230824	105500	96740292	1940	1941	1941	1940	46
504	20230824	105400	96651034	1941	1941	1941	1941	9
505	20230824	105300	96633565	1941	1941	1941	1941	0
506	20230824	105200	96633565	1941	1941	1941	1941	39
507	20230824	105100	96557866	1941	1941	1941	1941	1036
508	20230824	105000	94546990	1941	1941	1941	1941	0
509	20230824	104900	94546990	1941	1941	1941	1941	50
510	20230824	104800	94449940	1941	1939	1941	1939	42
511	20230824	104700	94368500	1940	1942	1942	1940	1055
512	20230824	104600	92320744	1943	1943	1943	1942	72
513	20230824	104500	92180866	1946	1946	1946	1946	0
514	20230824	104400	92180866	1946	1946	1946	1946	0
515	20230824	104300	92180866	1946	1946	1946	1946	0
516	20230824	104200	92180866	1946	1946	1946	1946	0
517	20230824	104100	92180866	1946	1946	1946	1946	0
518	20230824	104000	92180866	1946	1946	1946	1946	0
519	20230824	103900	92180866	1946	1946	1946	1946	0
520	20230824	103800	92180866	1946	1946	1946	1946	0
521	20230824	103700	92180866	1946	1946	1946	1946	1
522	20230824	103600	92178920	1939	1939	1939	1939	0
523	20230824	103500	92178920	1939	1939	1939	1939	0
524	20230824	103400	92178920	1939	1939	1939	1939	0
525	20230824	103300	92178920	1939	1939	1939	1939	1526
526	20230824	103200	89220006	1937	1943	1943	1937	12991
527	20230824	103100	64027554	1943	1944	1944	1943	88
528	20230824	103000	63856560	1953	1953	1953	1953	0
529	20230824	102900	63856560	1953	1952	1953	1952	15
530	20230824	102800	63827268	1953	1953	1953	1953	0
531	20230824	102700	63827268	1953	1949	1953	1949	101
532	20230824	102600	63630415	1949	1949	1949	1949	1
533	20230824	102500	63628466	1942	1942	1942	1942	0
534	20230824	102400	63628466	1942	1947	1949	1942	3129
535	20230824	102300	57551206	1947	1947	1947	1947	3
536	20230824	102200	57545365	1949	1947	1949	1947	85
537	20230824	102100	57379868	1947	1949	1949	1947	19
538	20230824	102000	57342869	1954	1950	1954	1950	2
539	20230824	101900	57338965	1950	1945	1950	1945	518
540	20230824	101800	56331450	1946	1946	1946	1946	30
541	20230824	101700	56273070	1951	1951	1951	1951	0
542	20230824	101600	56273070	1951	1947	1951	1946	1118
543	20230824	101500	54097417	1946	1946	1946	1946	0
544	20230824	101400	54097417	1946	1946	1946	1946	677
545	20230824	101300	52779975	1946	1946	1946	1946	0
546	20230824	101200	52779975	1946	1949	1949	1946	64
547	20230824	101100	52655371	1949	1950	1950	1949	490
548	20230824	101000	51699893	1950	1948	1950	1948	533
549	20230824	100900	50660545	1950	1950	1950	1950	17
550	20230824	100800	50627395	1950	1951	1951	1950	34
551	20230824	100700	50561062	1948	1948	1948	1948	0
552	20230824	100600	50561062	1948	1948	1948	1948	0
553	20230824	100500	50561062	1948	1948	1948	1948	9
554	20230824	100400	50543530	1948	1948	1948	1948	9
555	20230824	100300	50525998	1948	1952	1952	1948	254
556	20230824	100200	50030468	1952	1952	1952	1952	0
557	20230824	100100	50030468	1952	1952	1952	1952	0
558	20230824	100000	50030468	1952	1952	1952	1952	14
559	20230824	095900	50003140	1954	1953	1954	1953	5
560	20230824	095800	49993374	1952	1953	1954	1952	378
561	20230824	095700	49254783	1953	1953	1953	1953	20
562	20230824	095600	49215723	1954	1954	1954	1954	2
563	20230824	095500	49211815	1954	1954	1954	1954	0
564	20230824	095400	49211815	1954	1954	1954	1954	10
565	20230824	095300	49192275	1954	1954	1954	1954	1
566	20230824	095200	49190321	1954	1954	1954	1954	0
567	20230824	095100	49190321	1954	1954	1954	1954	0
568	20230824	095000	49190321	1954	1954	1954	1954	0
569	20230824	094900	49190321	1954	1954	1954	1954	0
570	20230824	094800	49190321	1954	1954	1954	1954	0
571	20230824	094700	49190321	1954	1954	1954	1954	0
572	20230824	094600	49190321	1954	1954	1954	1954	0
573	20230824	094500	49190321	1954	1954	1954	1942	15563
574	20230824	094400	18898600	1954	1954	1954	1954	7
575	20230824	094300	18884922	1952	1954	1954	1952	161
576	20230824	094200	18570406	1954	1955	1955	1954	31
577	20230824	094100	18509809	1954	1954	1954	1954	0
578	20230824	094000	18509809	1954	1955	1958	1954	218
579	20230824	093900	18083749	1954	1954	1954	1954	0
580	20230824	093800	18083749	1954	1954	1954	1954	0
581	20230824	093700	18083749	1954	1954	1954	1954	24
582	20230824	093600	18036853	1959	1959	1959	1959	0
583	20230824	093500	18036853	1959	1957	1959	1955	612
584	20230824	093400	16840277	1957	1957	1957	1957	37
585	20230824	093300	16767868	1955	1955	1955	1955	0
586	20230824	093200	16767868	1955	1965	1965	1955	501
587	20230824	093100	15788385	1955	1955	1955	1955	450
588	20230824	093000	14908635	1970	1970	1970	1970	0
589	20230824	092900	14908635	1970	1955	1970	1955	1200
590	20230824	092800	12555410	1956	1956	1956	1956	18
591	20230824	092700	12520202	1952	1952	1952	1952	0
592	20230824	092600	12520202	1952	1952	1952	1952	0
593	20230824	092500	12520202	1952	1952	1952	1952	53
594	20230824	092400	12416746	1952	1952	1952	1952	50
595	20230824	092300	12319146	1951	1957	1957	1951	3928
596	20230824	092200	4650270	1958	1959	1959	1958	23
597	20230824	092100	4605231	1959	1959	1959	1959	23
598	20230824	092000	4560174	1963	1963	1963	1963	0
599	20230824	091900	4560174	1963	1963	1963	1963	0
600	20230824	091800	4560174	1963	1963	1963	1963	0
601	20230824	091700	4560174	1963	1963	1963	1963	1
602	20230824	091600	4558211	1952	1952	1952	1952	0
603	20230824	091500	4558211	1952	1965	1965	1952	395
604	20230824	091400	3785893	1965	1965	1965	1965	1
605	20230824	091300	3783928	1969	1969	1969	1969	0
606	20230824	091200	3783928	1969	1969	1969	1969	0
607	20230824	091100	3783928	1969	1969	1969	1969	0
608	20230824	091000	3783928	1969	1966	1969	1966	3
609	20230824	090900	3778027	1957	1957	1957	1957	0
610	20230824	090800	3778027	1957	1957	1957	1957	0
611	20230824	090700	3778027	1957	1957	1957	1957	0
612	20230824	090600	3778027	1957	1957	1957	1957	57
613	20230824	090500	3666478	1957	1957	1957	1957	10
614	20230824	090400	3646908	1969	1969	1969	1969	0
615	20230824	090300	3646908	1969	1969	1969	1969	5
616	20230824	090200	3637063	1970	1963	1970	1957	1786
617	20230824	090100	129684	1970	1970	1970	1970	0
618	20230824	090000	129684	1970	1962	1970	1962	66