KissMeData/207760/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	201300	337274656	1933	1933	1933	1933	4795
3	20230908	201200	337274656	1933	1933	1933	1933	0
4	20230908	201100	337274656	1933	1933	1933	1933	0
5	20230908	201000	337274656	1933	1933	1933	1933	0
6	20230908	200900	337274656	1933	1933	1933	1933	0
7	20230908	200800	337274656	1933	1933	1933	1933	0
8	20230908	200700	337274656	1933	1933	1933	1933	0
9	20230908	200600	337274656	1933	1933	1933	1933	0
10	20230908	200500	337274656	1933	1933	1933	1933	0
11	20230908	200400	337274656	1933	1933	1933	1933	0
12	20230908	200300	337274656	1933	1933	1933	1933	0
13	20230908	200200	337274656	1933	1933	1933	1933	0
14	20230908	200100	337274656	1933	1933	1933	1933	0
15	20230908	200000	337274656	1933	1933	1933	1933	0
16	20230908	195900	337274656	1933	1933	1933	1933	0
17	20230908	195800	337274656	1933	1933	1933	1933	0
18	20230908	195700	337274656	1933	1933	1933	1933	0
19	20230908	195600	337274656	1933	1933	1933	1933	0
20	20230908	195500	337274656	1933	1933	1933	1933	0
21	20230908	195400	337274656	1933	1933	1933	1933	0
22	20230908	195300	337274656	1933	1933	1933	1933	0
23	20230908	195200	337274656	1933	1933	1933	1933	0
24	20230908	195100	337274656	1933	1933	1933	1933	0
25	20230908	195000	337274656	1933	1933	1933	1933	0
26	20230908	194900	337274656	1933	1933	1933	1933	0
27	20230908	194800	337274656	1933	1933	1933	1933	0
28	20230908	194700	337274656	1933	1933	1933	1933	0
29	20230908	194600	337274656	1933	1933	1933	1933	0
30	20230908	194500	337274656	1933	1933	1933	1933	0
31	20230908	194400	337274656	1933	1933	1933	1933	0
32	20230908	194300	337274656	1933	1933	1933	1933	4795
33	20230908	194200	337274656	1933	1933	1933	1933	0
34	20230908	194100	337274656	1933	1933	1933	1933	0
35	20230908	194000	337274656	1933	1933	1933	1933	0
36	20230908	193900	337274656	1933	1933	1933	1933	0
37	20230908	193800	337274656	1933	1933	1933	1933	0
38	20230908	193700	337274656	1933	1933	1933	1933	0
39	20230908	193600	337274656	1933	1933	1933	1933	0
40	20230908	193500	337274656	1933	1933	1933	1933	0
41	20230908	193400	337274656	1933	1933	1933	1933	0
42	20230908	193300	337274656	1933	1933	1933	1933	0
43	20230908	193200	337274656	1933	1933	1933	1933	0
44	20230908	193100	337274656	1933	1933	1933	1933	0
45	20230908	193000	337274656	1933	1933	1933	1933	0
46	20230908	192900	337274656	1933	1933	1933	1933	0
47	20230908	192800	337274656	1933	1933	1933	1933	0
48	20230908	192700	337274656	1933	1933	1933	1933	0
49	20230908	192600	337274656	1933	1933	1933	1933	0
50	20230908	192500	337274656	1933	1933	1933	1933	0
51	20230908	192400	337274656	1933	1933	1933	1933	0
52	20230908	192300	337274656	1933	1933	1933	1933	0
53	20230908	192200	337274656	1933	1933	1933	1933	0
54	20230908	192100	337274656	1933	1933	1933	1933	0
55	20230908	192000	337274656	1933	1933	1933	1933	0
56	20230908	191900	337274656	1933	1933	1933	1933	0
57	20230908	191800	337274656	1933	1933	1933	1933	0
58	20230908	191700	337274656	1933	1933	1933	1933	0
59	20230908	191600	337274656	1933	1933	1933	1933	0
60	20230908	191500	337274656	1933	1933	1933	1933	0
61	20230908	191400	337274656	1933	1933	1933	1933	0
62	20230908	191300	337274656	1933	1933	1933	1933	4795
63	20230908	191200	337274656	1933	1933	1933	1933	0
64	20230908	191100	337274656	1933	1933	1933	1933	0
65	20230908	191000	337274656	1933	1933	1933	1933	0
66	20230908	190900	337274656	1933	1933	1933	1933	0
67	20230908	190800	337274656	1933	1933	1933	1933	0
68	20230908	190700	337274656	1933	1933	1933	1933	0
69	20230908	190600	337274656	1933	1933	1933	1933	0
70	20230908	190500	337274656	1933	1933	1933	1933	0
71	20230908	190400	337274656	1933	1933	1933	1933	0
72	20230908	190300	337274656	1933	1933	1933	1933	0
73	20230908	190200	337274656	1933	1933	1933	1933	0
74	20230908	190100	337274656	1933	1933	1933	1933	0
75	20230908	190000	337274656	1933	1933	1933	1933	0
76	20230908	185900	337274656	1933	1933	1933	1933	0
77	20230908	185800	337274656	1933	1933	1933	1933	0
78	20230908	185700	337274656	1933	1933	1933	1933	0
79	20230908	185600	337274656	1933	1933	1933	1933	0
80	20230908	185500	337274656	1933	1933	1933	1933	0
81	20230908	185400	337274656	1933	1933	1933	1933	0
82	20230908	185300	337274656	1933	1933	1933	1933	0
83	20230908	185200	337274656	1933	1933	1933	1933	0
84	20230908	185100	337274656	1933	1933	1933	1933	0
85	20230908	185000	337274656	1933	1933	1933	1933	0
86	20230908	184900	337274656	1933	1933	1933	1933	0
87	20230908	184800	337274656	1933	1933	1933	1933	0
88	20230908	184700	337274656	1933	1933	1933	1933	0
89	20230908	184600	337274656	1933	1933	1933	1933	0
90	20230908	184500	337274656	1933	1933	1933	1933	0
91	20230908	184400	337274656	1933	1933	1933	1933	0
92	20230908	184300	337274656	1933	1933	1933	1933	4795
93	20230908	184200	337274656	1933	1933	1933	1933	0
94	20230908	184100	337274656	1933	1933	1933	1933	0
95	20230908	184000	337274656	1933	1933	1933	1933	0
96	20230908	183900	337274656	1933	1933	1933	1933	0
97	20230908	183800	337274656	1933	1933	1933	1933	0
98	20230908	183700	337274656	1933	1933	1933	1933	0
99	20230908	183600	337274656	1933	1933	1933	1933	0
100	20230908	183500	337274656	1933	1933	1933	1933	0
101	20230908	183400	337274656	1933	1933	1933	1933	0
102	20230908	183300	337274656	1933	1933	1933	1933	0
103	20230908	183200	337274656	1933	1933	1933	1933	0
104	20230908	183100	337274656	1933	1933	1933	1933	0
105	20230908	183000	337274656	1933	1933	1933	1933	0
106	20230908	182900	337274656	1933	1933	1933	1933	0
107	20230908	182800	337274656	1933	1933	1933	1933	0
108	20230908	182700	337274656	1933	1933	1933	1933	0
109	20230908	182600	337274656	1933	1933	1933	1933	0
110	20230908	182500	337274656	1933	1933	1933	1933	0
111	20230908	182400	337274656	1933	1933	1933	1933	0
112	20230908	182300	337274656	1933	1933	1933	1933	0
113	20230908	182200	337274656	1933	1933	1933	1933	0
114	20230908	182100	337274656	1933	1933	1933	1933	0
115	20230908	182000	337274656	1933	1933	1933	1933	0
116	20230908	181900	337274656	1933	1933	1933	1933	0
117	20230908	181800	337274656	1933	1933	1933	1933	0
118	20230908	181700	337274656	1933	1933	1933	1933	0
119	20230908	181600	337274656	1933	1933	1933	1933	0
120	20230908	181500	337274656	1933	1933	1933	1933	0
121	20230908	181400	337274656	1933	1933	1933	1933	0
122	20230908	181300	337274656	1933	1933	1933	1933	4795
123	20230908	181200	337274656	1933	1933	1933	1933	0
124	20230908	181100	337274656	1933	1933	1933	1933	0
125	20230908	181000	337274656	1933	1933	1933	1933	0
126	20230908	180900	337274656	1933	1933	1933	1933	0
127	20230908	180800	337274656	1933	1933	1933	1933	0
128	20230908	180700	337274656	1933	1933	1933	1933	0
129	20230908	180600	337274656	1933	1933	1933	1933	0
130	20230908	180500	337274656	1933	1933	1933	1933	0
131	20230908	180400	337274656	1933	1933	1933	1933	0
132	20230908	180300	337274656	1933	1933	1933	1933	0
133	20230908	180200	337274656	1933	1933	1933	1933	0
134	20230908	180100	337274656	1933	1933	1933	1933	0
135	20230908	180000	337274656	1933	1933	1933	1933	0
136	20230908	175900	337274656	1933	1933	1933	1933	0
137	20230908	175800	337274656	1933	1933	1933	1933	0
138	20230908	175700	337274656	1933	1933	1933	1933	0
139	20230908	175600	337274656	1933	1933	1933	1933	0
140	20230908	175500	337274656	1933	1933	1933	1933	0
141	20230908	175400	337274656	1933	1933	1933	1933	0
142	20230908	175300	337274656	1933	1933	1933	1933	0
143	20230908	175200	337274656	1933	1933	1933	1933	0
144	20230908	175100	337274656	1933	1933	1933	1933	0
145	20230908	175000	337274656	1933	1933	1933	1933	0
146	20230908	174900	337274656	1933	1933	1933	1933	0
147	20230908	174800	337274656	1933	1933	1933	1933	0
148	20230908	174700	337274656	1933	1933	1933	1933	0
149	20230908	174600	337274656	1933	1933	1933	1933	0
150	20230908	174500	337274656	1933	1933	1933	1933	0
151	20230908	174400	337274656	1933	1933	1933	1933	0
152	20230908	174300	337274656	1933	1933	1933	1933	4795
153	20230908	174200	337274656	1933	1933	1933	1933	0
154	20230908	174100	337274656	1933	1933	1933	1933	0
155	20230908	174000	337274656	1933	1933	1933	1933	0
156	20230908	173900	337274656	1933	1933	1933	1933	0
157	20230908	173800	337274656	1933	1933	1933	1933	0
158	20230908	173700	337274656	1933	1933	1933	1933	0
159	20230908	173600	337274656	1933	1933	1933	1933	0
160	20230908	173500	337274656	1933	1933	1933	1933	0
161	20230908	173400	337274656	1933	1933	1933	1933	0
162	20230908	173300	337274656	1933	1933	1933	1933	0
163	20230908	173200	337274656	1933	1933	1933	1933	0
164	20230908	173100	337274656	1933	1933	1933	1933	0
165	20230908	173000	337274656	1933	1933	1933	1933	0
166	20230908	172900	337274656	1933	1933	1933	1933	0
167	20230908	172800	337274656	1933	1933	1933	1933	0
168	20230908	172700	337274656	1933	1933	1933	1933	0
169	20230908	172600	337274656	1933	1933	1933	1933	0
170	20230908	172500	337274656	1933	1933	1933	1933	0
171	20230908	172400	337274656	1933	1933	1933	1933	0
172	20230908	172300	337274656	1933	1933	1933	1933	0
173	20230908	172200	337274656	1933	1933	1933	1933	0
174	20230908	172100	337274656	1933	1933	1933	1933	0
175	20230908	172000	337274656	1933	1933	1933	1933	0
176	20230908	171900	337274656	1933	1933	1933	1933	0
177	20230908	171800	337274656	1933	1933	1933	1933	0
178	20230908	171700	337274656	1933	1933	1933	1933	0
179	20230908	171600	337274656	1933	1933	1933	1933	0
180	20230908	171500	337274656	1933	1933	1933	1933	0
181	20230908	171400	337274656	1933	1933	1933	1933	0
182	20230908	171300	337274656	1933	1933	1933	1933	4795
183	20230908	171200	337274656	1933	1933	1933	1933	0
184	20230908	171100	337274656	1933	1933	1933	1933	0
185	20230908	171000	337274656	1933	1933	1933	1933	0
186	20230908	170900	337274656	1933	1933	1933	1933	0
187	20230908	170800	337274656	1933	1933	1933	1933	0
188	20230908	170700	337274656	1933	1933	1933	1933	0
189	20230908	170600	337274656	1933	1933	1933	1933	0
190	20230908	170500	337274656	1933	1933	1933	1933	0
191	20230908	170400	337274656	1933	1933	1933	1933	0
192	20230908	170300	337274656	1933	1933	1933	1933	0
193	20230908	170200	337274656	1933	1933	1933	1933	0
194	20230908	170100	337274656	1933	1933	1933	1933	0
195	20230908	170000	337274656	1933	1933	1933	1933	0
196	20230908	165900	337274656	1933	1933	1933	1933	0
197	20230908	165800	337274656	1933	1933	1933	1933	0
198	20230908	165700	337274656	1933	1933	1933	1933	0
199	20230908	165600	337274656	1933	1933	1933	1933	0
200	20230908	165500	337274656	1933	1933	1933	1933	0
201	20230908	165400	337274656	1933	1933	1933	1933	0
202	20230908	165300	337274656	1933	1933	1933	1933	0
203	20230908	165200	337274656	1933	1933	1933	1933	0
204	20230908	165100	337274656	1933	1933	1933	1933	0
205	20230908	165000	337274656	1933	1933	1933	1933	0
206	20230908	164900	337274656	1933	1933	1933	1933	0
207	20230908	164800	337274656	1933	1933	1933	1933	0
208	20230908	164700	337274656	1933	1933	1933	1933	0
209	20230908	164600	337274656	1933	1933	1933	1933	0
210	20230908	164500	337274656	1933	1933	1933	1933	0
211	20230908	164400	337274656	1933	1933	1933	1933	0
212	20230908	164300	337274656	1933	1933	1933	1933	4795
213	20230908	164200	337274656	1933	1933	1933	1933	0
214	20230908	164100	337274656	1933	1933	1933	1933	0
215	20230908	164000	337274656	1933	1933	1933	1933	0
216	20230908	163900	337274656	1933	1933	1933	1933	0
217	20230908	163800	337274656	1933	1933	1933	1933	0
218	20230908	163700	337274656	1933	1933	1933	1933	0
219	20230908	163600	337274656	1933	1933	1933	1933	0
220	20230908	163500	337274656	1933	1933	1933	1933	0
221	20230908	163400	337274656	1933	1933	1933	1933	0
222	20230908	163300	337274656	1933	1933	1933	1933	0
223	20230908	163200	337274656	1933	1933	1933	1933	0
224	20230908	163100	337274656	1933	1933	1933	1933	0
225	20230908	163000	337274656	1933	1933	1933	1933	0
226	20230908	162900	337274656	1933	1933	1933	1933	0
227	20230908	162800	337274656	1933	1933	1933	1933	0
228	20230908	162700	337274656	1933	1933	1933	1933	0
229	20230908	162600	337274656	1933	1933	1933	1933	0
230	20230908	162500	337274656	1933	1933	1933	1933	0
231	20230908	162400	337274656	1933	1933	1933	1933	0
232	20230908	162300	337274656	1933	1933	1933	1933	0
233	20230908	162200	337274656	1933	1933	1933	1933	0
234	20230908	162100	337274656	1933	1933	1933	1933	0
235	20230908	162000	337274656	1933	1933	1933	1933	0
236	20230908	161900	337274656	1933	1933	1933	1933	0
237	20230908	161800	337274656	1933	1933	1933	1933	0
238	20230908	161700	337274656	1933	1933	1933	1933	0
239	20230908	161600	337274656	1933	1933	1933	1933	0
240	20230908	161500	337274656	1933	1933	1933	1933	0
241	20230908	161400	337274656	1933	1933	1933	1933	0
242	20230908	161300	337274656	1933	1933	1933	1933	4795
243	20230908	161200	337274656	1933	1933	1933	1933	0
244	20230908	161100	337274656	1933	1933	1933	1933	0
245	20230908	161000	337274656	1933	1933	1933	1933	0
246	20230908	160900	337274656	1933	1933	1933	1933	0
247	20230908	160800	337274656	1933	1933	1933	1933	0
248	20230908	160700	337274656	1933	1933	1933	1933	0
249	20230908	160600	337274656	1933	1933	1933	1933	0
250	20230908	160500	337274656	1933	1933	1933	1933	0
251	20230908	160400	337274656	1933	1933	1933	1933	0
252	20230908	160300	337274656	1933	1933	1933	1933	0
253	20230908	160200	337274656	1933	1933	1933	1933	0
254	20230908	160100	337274656	1933	1933	1933	1933	0
255	20230908	160000	337274656	1933	1933	1933	1933	0
256	20230908	155900	337274656	1933	1933	1933	1933	0
257	20230908	155800	337274656	1933	1933	1933	1933	0
258	20230908	155700	337274656	1933	1933	1933	1933	0
259	20230908	155600	337274656	1933	1933	1933	1933	0
260	20230908	155500	337274656	1933	1933	1933	1933	0
261	20230908	155400	337274656	1933	1933	1933	1933	0
262	20230908	155300	337274656	1933	1933	1933	1933	0
263	20230908	155200	337274656	1933	1933	1933	1933	0
264	20230908	155100	337274656	1933	1933	1933	1933	0
265	20230908	155000	337274656	1933	1933	1933	1933	0
266	20230908	154900	337274656	1933	1933	1933	1933	0
267	20230908	154800	337274656	1933	1933	1933	1933	0
268	20230908	154700	337274656	1933	1933	1933	1933	0
269	20230908	154600	337274656	1933	1933	1933	1933	0
270	20230908	154500	337274656	1933	1933	1933	1933	0
271	20230908	154400	337274656	1933	1933	1933	1933	0
272	20230908	154300	337274656	1933	1933	1933	1933	4795
273	20230908	154200	337274656	1933	1933	1933	1933	0
274	20230908	154100	337274656	1933	1933	1933	1933	0
275	20230908	154000	337274656	1933	1933	1933	1933	0
276	20230908	153900	337274656	1933	1933	1933	1933	0
277	20230908	153800	337274656	1933	1933	1933	1933	0
278	20230908	153700	337274656	1933	1933	1933	1933	0
279	20230908	153600	337274656	1933	1933	1933	1933	0
280	20230908	153500	337274656	1933	1933	1933	1933	0
281	20230908	153400	337274656	1933	1933	1933	1933	0
282	20230908	153300	337274656	1933	1933	1933	1933	0
283	20230908	153200	337274656	1933	1933	1933	1933	0
284	20230908	153100	337274656	1933	1933	1933	1933	0
285	20230908	153000	337274656	1933	1933	1933	1933	4795
286	20230908	152900	328005921	1933	1933	1933	1933	0
287	20230908	152800	328005921	1933	1933	1933	1933	0
288	20230908	152700	328005921	1933	1933	1933	1933	0
289	20230908	152600	328005921	1933	1933	1933	1933	0
290	20230908	152500	328005921	1933	1933	1933	1933	0
291	20230908	152400	328005921	1933	1933	1933	1933	0
292	20230908	152300	328005921	1933	1933	1933	1933	0
293	20230908	152200	328005921	1933	1933	1933	1933	0
294	20230908	152100	328005921	1933	1933	1933	1933	0
295	20230908	152000	328005921	1933	1933	1933	1933	0
296	20230908	151900	328005921	1933	1933	1933	1930	632
297	20230908	151800	326784532	1933	1933	1933	1933	7
298	20230908	151700	326771001	1933	1933	1933	1933	283
299	20230908	151600	326223962	1933	1932	1933	1930	1084
300	20230908	151500	324130822	1932	1932	1932	1932	279
301	20230908	151400	323591794	1932	1932	1932	1932	257
302	20230908	151300	323095270	1932	1932	1932	1932	306
303	20230908	151200	322504078	1932	1932	1932	1931	1034
304	20230908	151100	320506397	1932	1932	1932	1932	199
305	20230908	151000	320121929	1931	1931	1931	1931	796
306	20230908	150900	318584853	1931	1931	1931	1931	233
307	20230908	150800	318134930	1931	1931	1931	1931	208
308	20230908	150700	317733282	1931	1931	1931	1931	361
309	20230908	150600	317036191	1931	1931	1931	1931	223
310	20230908	150500	316605578	1931	1931	1931	1931	501
311	20230908	150400	315638147	1931	1931	1931	1931	111
312	20230908	150300	315423806	1931	1930	1931	1929	235
313	20230908	150200	314970181	1930	1931	1931	1929	298
314	20230908	150100	314395008	1929	1929	1929	1929	121
315	20230908	150000	314161599	1929	1929	1929	1929	283
316	20230908	145900	313615692	1929	1929	1929	1929	220
317	20230908	145800	313191312	1929	1927	1929	1927	149
318	20230908	145700	312903963	1926	1925	1926	1924	2559
319	20230908	145600	307977207	1925	1925	1925	1925	223
320	20230908	145500	307547932	1925	1926	1927	1925	387
321	20230908	145400	306802651	1927	1927	1927	1927	197
322	20230908	145300	306423032	1927	1927	1927	1927	546
323	20230908	145200	305370890	1923	1925	1925	1923	1470
324	20230908	145100	302543604	1925	1927	1927	1925	658
325	20230908	145000	301276374	1927	1929	1929	1927	583
326	20230908	144900	300152480	1929	1929	1929	1929	305
327	20230908	144800	299564135	1929	1929	1929	1929	230
328	20230908	144700	299120465	1929	1929	1929	1929	901
329	20230908	144600	297382436	1929	1929	1929	1929	230
330	20230908	144500	296938766	1929	1929	1929	1929	282
331	20230908	144400	296394788	1929	1929	1929	1929	288
332	20230908	144300	295839236	1929	1929	1929	1929	226
333	20230908	144200	295403282	1929	1931	1931	1929	377
334	20230908	144100	294675646	1931	1932	1932	1931	369
335	20230908	144000	293962994	1932	1931	1932	1931	146
336	20230908	143900	293680923	1932	1928	1932	1928	223
337	20230908	143800	293250875	1928	1928	1928	1928	112
338	20230908	143700	293034939	1928	1928	1928	1928	283
339	20230908	143600	292489315	1927	1927	1927	1927	406
340	20230908	143500	291706953	1927	1927	1927	1927	200
341	20230908	143400	291321553	1927	1927	1927	1927	199
342	20230908	143300	290938080	1927	1927	1927	1927	225
343	20230908	143200	290504505	1927	1927	1927	1927	285
344	20230908	143100	289955310	1927	1927	1927	1927	282
345	20230908	143000	289411896	1927	1927	1927	1927	290
346	20230908	142900	288853066	1927	1927	1927	1927	222
347	20230908	142800	288425272	1927	1927	1927	1927	215
348	20230908	142700	288010967	1927	1927	1927	1927	283
349	20230908	142600	287465626	1927	1927	1927	1927	309
350	20230908	142500	286870183	1927	1927	1927	1927	113
351	20230908	142400	286652432	1927	1927	1927	1927	285
352	20230908	142300	286103237	1927	1927	1927	1927	226
353	20230908	142200	285667735	1927	1927	1927	1927	283
354	20230908	142100	285122394	1927	1927	1927	1927	228
355	20230908	142000	284683038	1927	1927	1927	1927	136
356	20230908	141900	284420966	1925	1932	1932	1925	5201
357	20230908	141800	274402441	1932	1931	1933	1931	260
358	20230908	141700	273900162	1931	1931	1931	1931	116
359	20230908	141600	273676166	1931	1930	1931	1930	288
360	20230908	141500	273120214	1930	1931	1931	1930	358
361	20230908	141400	272428942	1930	1930	1930	1930	209
362	20230908	141300	272025572	1930	1929	1930	1929	545
363	20230908	141200	270974240	1929	1930	1930	1929	191
364	20230908	141100	270605611	1930	1928	1930	1928	183
365	20230908	141000	270252511	1928	1928	1928	1928	223
366	20230908	140900	269822567	1928	1928	1928	1928	286
367	20230908	140800	269271159	1928	1927	1928	1927	749
368	20230908	140700	267827691	1927	1928	1928	1927	288
369	20230908	140600	267272714	1928	1925	1928	1925	576
370	20230908	140500	266163842	1923	1924	1924	1923	222
371	20230908	140400	265736736	1923	1923	1923	1923	187
372	20230908	140300	265377135	1923	1923	1923	1923	311
373	20230908	140200	264779082	1923	1923	1923	1923	200
374	20230908	140100	264394482	1923	1923	1923	1923	285
375	20230908	140000	263846427	1923	1923	1923	1920	1250
376	20230908	135900	261445119	1923	1923	1923	1923	201
377	20230908	135800	261058596	1923	1921	1923	1921	609
378	20230908	135700	259888673	1922	1922	1922	1921	111
379	20230908	135600	259675431	1922	1922	1922	1922	57
380	20230908	135500	259565877	1923	1924	1924	1923	57
381	20230908	135400	259456260	1924	1923	1924	1923	2680
382	20230908	135300	254302423	1923	1922	1923	1921	459
383	20230908	135200	253420681	1923	1923	1923	1923	1
384	20230908	135100	253418758	1923	1923	1923	1921	458
385	20230908	135000	252538756	1921	1923	1923	1921	13
386	20230908	134900	252513760	1923	1924	1924	1923	2
387	20230908	134800	252509913	1924	1924	1924	1924	11
388	20230908	134700	252488749	1924	1924	1924	1920	414
389	20230908	134600	251693847	1920	1923	1923	1920	2500
390	20230908	134500	246890262	1924	1924	1924	1924	2
391	20230908	134400	246886414	1923	1923	1923	1923	25
392	20230908	134300	246838339	1924	1925	1925	1924	2
393	20230908	134200	246834490	1925	1925	1925	1925	125
394	20230908	134100	246593865	1925	1925	1925	1925	1
395	20230908	134000	246591940	1925	1928	1928	1925	1081
396	20230908	133900	244510949	1928	1928	1928	1928	1
397	20230908	133800	244509021	1928	1928	1928	1928	0
398	20230908	133700	244509021	1928	1928	1928	1928	1
399	20230908	133600	244507093	1928	1928	1928	1928	0
400	20230908	133500	244507093	1928	1928	1928	1928	1
401	20230908	133400	244505165	1928	1928	1928	1928	0
402	20230908	133300	244505165	1928	1928	1928	1928	1
403	20230908	133200	244503237	1928	1928	1928	1928	1
404	20230908	133100	244501309	1921	1928	1928	1921	5253
405	20230908	133000	234393515	1930	1930	1930	1930	6
406	20230908	132900	234381935	1929	1930	1930	1929	135
407	20230908	132800	234121519	1930	1931	1931	1930	367
408	20230908	132700	233413171	1932	1930	1932	1930	1006
409	20230908	132600	231471403	1930	1930	1930	1930	4
410	20230908	132500	231463683	1930	1930	1930	1930	1
411	20230908	132400	231461753	1929	1929	1929	1929	270
412	20230908	132300	230940923	1930	1930	1930	1930	151
413	20230908	132200	230649493	1930	1930	1930	1930	0
414	20230908	132100	230649493	1930	1930	1930	1930	1
415	20230908	132000	230647563	1930	1930	1930	1930	1
416	20230908	131900	230645633	1930	1930	1930	1930	1
417	20230908	131800	230643703	1930	1930	1930	1930	0
418	20230908	131700	230643703	1930	1930	1932	1930	179
419	20230908	131600	230298228	1932	1931	1932	1930	512
420	20230908	131500	229309764	1932	1931	1932	1931	2
421	20230908	131400	229305901	1933	1933	1933	1933	0
422	20230908	131300	229305901	1933	1933	1933	1933	1
423	20230908	131200	229303968	1933	1933	1933	1933	1
424	20230908	131100	229302035	1933	1933	1933	1933	1
425	20230908	131000	229300102	1933	1933	1933	1933	0
426	20230908	130900	229300102	1933	1933	1933	1933	1
427	20230908	130800	229298169	1930	1931	1931	1930	21
428	20230908	130700	229257619	1933	1933	1933	1933	1
429	20230908	130600	229255686	1932	1931	1932	1931	434
430	20230908	130500	228417552	1931	1931	1931	1931	51
431	20230908	130400	228319071	1931	1931	1931	1931	4
432	20230908	130300	228311347	1931	1931	1931	1931	101
433	20230908	130200	228116316	1931	1931	1931	1931	10
434	20230908	130100	228097006	1931	1931	1931	1931	11
435	20230908	130000	228075765	1931	1930	1931	1930	243
436	20230908	125900	227606771	1930	1931	1931	1930	498
437	20230908	125800	226645336	1931	1931	1931	1931	160
438	20230908	125700	226336376	1931	1931	1931	1931	0
439	20230908	125600	226336376	1931	1931	1931	1931	0
440	20230908	125500	226336376	1931	1931	1931	1931	14
441	20230908	125400	226309342	1932	1932	1932	1932	1
442	20230908	125300	226307410	1932	1932	1932	1932	0
443	20230908	125200	226307410	1932	1932	1932	1931	303
444	20230908	125100	225722015	1932	1932	1932	1932	0
445	20230908	125000	225722015	1932	1932	1932	1930	803
446	20230908	124900	224172061	1931	1932	1932	1931	16
447	20230908	124800	224141153	1933	1933	1933	1933	28
448	20230908	124700	224087029	1934	1934	1934	1934	0
449	20230908	124600	224087029	1934	1934	1934	1934	5
450	20230908	124500	224077359	1934	1934	1934	1934	0
451	20230908	124400	224077359	1934	1934	1934	1934	1
452	20230908	124300	224075425	1933	1933	1933	1933	0
453	20230908	124200	224075425	1933	1933	1933	1933	0
454	20230908	124100	224075425	1933	1933	1933	1933	1
455	20230908	124000	224073492	1934	1934	1934	1934	0
456	20230908	123900	224073492	1934	1934	1934	1934	0
457	20230908	123800	224073492	1934	1934	1934	1934	1
458	20230908	123700	224071558	1934	1934	1934	1934	0
459	20230908	123600	224071558	1934	1934	1934	1934	14
460	20230908	123500	224044482	1930	1930	1930	1930	0
461	20230908	123400	224044482	1930	1930	1930	1930	0
462	20230908	123300	224044482	1930	1932	1932	1930	1136
463	20230908	123200	221850642	1933	1934	1934	1933	270
464	20230908	123100	221328727	1935	1936	1936	1935	161
465	20230908	123000	221017132	1936	1936	1936	1936	0
466	20230908	122900	221017132	1936	1936	1936	1936	24
467	20230908	122800	220970668	1936	1936	1936	1936	50
468	20230908	122700	220873868	1936	1936	1936	1936	0
469	20230908	122600	220873868	1936	1936	1936	1936	1
470	20230908	122500	220871932	1937	1937	1937	1937	0
471	20230908	122400	220871932	1937	1937	1937	1937	0
472	20230908	122300	220871932	1937	1937	1937	1937	0
473	20230908	122200	220871932	1937	1937	1937	1937	0
474	20230908	122100	220871932	1937	1937	1937	1937	0
475	20230908	122000	220871932	1937	1937	1937	1937	0
476	20230908	121900	220871932	1937	1937	1937	1937	0
477	20230908	121800	220871932	1937	1937	1937	1937	1
478	20230908	121700	220869995	1934	1934	1934	1934	3
479	20230908	121600	220864193	1933	1933	1933	1933	3
480	20230908	121500	220858394	1937	1937	1937	1937	0
481	20230908	121400	220858394	1937	1937	1937	1937	0
482	20230908	121300	220858394	1937	1937	1937	1937	0
483	20230908	121200	220858394	1937	1937	1937	1937	0
484	20230908	121100	220858394	1937	1937	1937	1937	0
485	20230908	121000	220858394	1937	1937	1937	1937	1
486	20230908	120900	220856457	1932	1932	1932	1932	100
487	20230908	120800	220663257	1932	1937	1937	1932	2218
488	20230908	120700	216373453	1939	1939	1939	1939	1
489	20230908	120600	216371514	1939	1939	1939	1939	0
490	20230908	120500	216371514	1939	1939	1939	1939	0
491	20230908	120400	216371514	1939	1939	1939	1939	0
492	20230908	120300	216371514	1939	1939	1939	1939	239
493	20230908	120200	215908093	1940	1937	1940	1937	1422
494	20230908	120100	213152959	1940	1940	1940	1940	0
495	20230908	120000	213152959	1940	1940	1940	1940	0
496	20230908	115900	213152959	1940	1940	1940	1940	0
497	20230908	115800	213152959	1940	1940	1940	1940	0
498	20230908	115700	213152959	1940	1940	1940	1940	1
499	20230908	115600	213151019	1937	1937	1937	1937	40
500	20230908	115500	213073539	1940	1935	1940	1935	11
501	20230908	115400	213052249	1936	1938	1938	1936	405
502	20230908	115300	212267737	1941	1941	1941	1941	0
503	20230908	115200	212267737	1941	1941	1941	1941	0
504	20230908	115100	212267737	1941	1941	1941	1941	1
505	20230908	115000	212265796	1937	1937	1937	1937	19
506	20230908	114900	212228993	1941	1941	1941	1941	1
507	20230908	114800	212227052	1937	1941	1941	1937	992
508	20230908	114700	210305416	1941	1941	1941	1941	1
509	20230908	114600	210303475	1944	1944	1944	1944	0
510	20230908	114500	210303475	1944	1943	1944	1942	36
511	20230908	114400	210233523	1944	1944	1944	1944	43
512	20230908	114300	210149931	1945	1945	1945	1945	389
513	20230908	114200	209393326	1945	1945	1945	1945	285
514	20230908	114100	208839001	1945	1942	1945	1942	160
515	20230908	114000	208528033	1942	1941	1942	1941	245
516	20230908	113900	208052283	1940	1940	1940	1940	1509
517	20230908	113800	205124823	1940	1940	1940	1939	396
518	20230908	113700	204356784	1940	1940	1940	1940	240
519	20230908	113600	203891184	1940	1940	1940	1940	290
520	20230908	113500	203328584	1940	1940	1940	1940	239
521	20230908	113400	202864924	1940	1940	1940	1939	248
522	20230908	113300	202383954	1940	1939	1940	1938	816
523	20230908	113200	200801805	1939	1939	1939	1938	250
524	20230908	113100	200317161	1939	1938	1939	1938	333
525	20230908	113000	199671615	1938	1935	1938	1935	1221
526	20230908	112900	197307899	1936	1937	1937	1936	1439
527	20230908	112800	194521890	1937	1936	1937	1936	223
528	20230908	112700	194090062	1936	1937	1937	1936	301
529	20230908	112600	193507316	1937	1937	1937	1937	229
530	20230908	112500	193063743	1937	1937	1937	1937	290
531	20230908	112400	192502013	1937	1937	1937	1937	240
532	20230908	112300	192037133	1937	1937	1937	1936	588
533	20230908	112200	190898477	1937	1937	1937	1937	230
534	20230908	112100	190452967	1937	1937	1937	1937	306
535	20230908	112000	189860245	1937	1937	1937	1937	279
536	20230908	111900	189319822	1937	1937	1938	1937	653
537	20230908	111800	188054923	1937	1934	1937	1933	7367
538	20230908	111700	173802420	1934	1931	1934	1931	309
539	20230908	111600	173205348	1931	1930	1931	1929	331
540	20230908	111500	172566469	1930	1927	1930	1927	376
541	20230908	111400	171841620	1927	1926	1927	1920	1159
542	20230908	111300	169614723	1926	1922	1926	1922	242
543	20230908	111200	169149427	1922	1922	1922	1922	0
544	20230908	111100	169149427	1922	1922	1922	1922	158
545	20230908	111000	168845751	1922	1922	1922	1922	2201
546	20230908	110900	164615429	1922	1920	1922	1920	418
547	20230908	110800	163812865	1921	1921	1921	1921	246
548	20230908	110700	163340299	1921	1921	1921	1921	793
549	20230908	110600	161816946	1921	1922	1922	1921	61
550	20230908	110500	161699764	1922	1923	1923	1922	170
551	20230908	110400	161373019	1923	1923	1923	1923	0
552	20230908	110300	161373019	1923	1923	1923	1923	0
553	20230908	110200	161373019	1923	1922	1923	1922	1001
554	20230908	110100	159449096	1923	1923	1923	1923	1579
555	20230908	110000	156412679	1923	1923	1923	1923	46
556	20230908	105900	156324221	1926	1926	1926	1926	8
557	20230908	105800	156308813	1926	1923	1926	1923	141
558	20230908	105700	156037667	1923	1923	1923	1923	150
559	20230908	105600	155749217	1923	1925	1925	1923	101
560	20230908	105500	155554966	1926	1926	1926	1926	0
561	20230908	105400	155554966	1926	1928	1928	1926	595
562	20230908	105300	154408898	1928	1928	1928	1928	0
563	20230908	105200	154408898	1928	1928	1928	1928	0
564	20230908	105100	154408898	1928	1928	1928	1928	2
565	20230908	105000	154405042	1928	1928	1928	1928	0
566	20230908	104900	154405042	1928	1928	1928	1928	0
567	20230908	104800	154405042	1928	1927	1928	1927	30
568	20230908	104700	154347231	1927	1927	1927	1927	0
569	20230908	104600	154347231	1927	1927	1927	1927	1
570	20230908	104500	154345304	1926	1926	1926	1926	29
571	20230908	104400	154289450	1926	1925	1926	1925	318
572	20230908	104300	153677142	1925	1925	1925	1925	0
573	20230908	104200	153677142	1925	1925	1925	1925	0
574	20230908	104100	153677142	1925	1925	1925	1925	0
575	20230908	104000	153677142	1925	1925	1925	1925	1
576	20230908	103900	153675217	1924	1924	1924	1924	162
577	20230908	103800	153363529	1924	1924	1924	1924	0
578	20230908	103700	153363529	1924	1923	1924	1921	1271
579	20230908	103600	150920520	1924	1924	1924	1924	0
580	20230908	103500	150920520	1924	1924	1924	1923	300
581	20230908	103400	150343327	1924	1924	1924	1924	0
582	20230908	103300	150343327	1924	1924	1924	1924	12
583	20230908	103200	150320239	1925	1925	1925	1925	0
584	20230908	103100	150320239	1925	1925	1925	1925	0
585	20230908	103000	150320239	1925	1925	1925	1925	0
586	20230908	102900	150320239	1925	1925	1925	1925	28
587	20230908	102800	150266339	1926	1926	1926	1926	0
588	20230908	102700	150266339	1926	1926	1926	1926	1
589	20230908	102600	150264413	1926	1926	1926	1926	0
590	20230908	102500	150264413	1926	1926	1926	1926	0
591	20230908	102400	150264413	1926	1926	1926	1926	0
592	20230908	102300	150264413	1926	1926	1926	1926	0
593	20230908	102200	150264413	1926	1926	1926	1926	1
594	20230908	102100	150262487	1920	1919	1920	1919	2734
595	20230908	102000	145013407	1918	1918	1918	1918	1048
596	20230908	101900	143003343	1918	1918	1918	1918	818
597	20230908	101800	141434419	1918	1918	1918	1918	1
598	20230908	101700	141432501	1918	1918	1918	1918	515
599	20230908	101600	140444731	1918	1918	1918	1918	1
600	20230908	101500	140442813	1918	1918	1918	1918	0
601	20230908	101400	140442813	1918	1918	1918	1917	566
602	20230908	101300	139357227	1918	1917	1918	1917	1938
603	20230908	101200	135641980	1917	1917	1917	1917	1
604	20230908	101100	135640063	1917	1917	1917	1917	3
605	20230908	101000	135634312	1916	1916	1916	1916	100
606	20230908	100900	135442712	1915	1915	1915	1915	366
607	20230908	100800	134741822	1915	1915	1915	1915	100
608	20230908	100700	134550322	1915	1914	1915	1914	1308
609	20230908	100600	132046809	1914	1914	1914	1914	305
610	20230908	100500	131463039	1914	1913	1914	1913	3150
611	20230908	100400	125436939	1914	1914	1914	1913	651
612	20230908	100300	124191478	1914	1914	1914	1914	769
613	20230908	100200	122719612	1914	1914	1914	1914	712
614	20230908	100100	121356844	1914	1914	1914	1914	1
615	20230908	100000	121354930	1914	1914	1914	1914	428
616	20230908	095900	120535738	1914	1914	1914	1914	1362
617	20230908	095800	117928870	1915	1914	1915	1914	1170
618	20230908	095700	115689420	1915	1915	1915	1915	70
619	20230908	095600	115555370	1914	1914	1915	1914	6515
620	20230908	095500	103085659	1915	1918	1918	1915	3771
621	20230908	095400	95863019	1919	1922	1922	1919	7089
622	20230908	095300	82251687	1922	1924	1924	1922	436
623	20230908	095200	81413334	1925	1925	1925	1925	37
624	20230908	095100	81342109	1927	1927	1927	1927	0
625	20230908	095000	81342109	1927	1927	1927	1927	0
626	20230908	094900	81342109	1927	1927	1927	1927	57
627	20230908	094800	81232270	1928	1928	1928	1928	20
628	20230908	094700	81193710	1928	1928	1928	1928	0
629	20230908	094600	81193710	1928	1928	1928	1928	10
630	20230908	094500	81174430	1924	1924	1924	1924	1397
631	20230908	094400	78486602	1925	1927	1927	1925	2176
632	20230908	094300	74296408	1930	1930	1930	1930	1
633	20230908	094200	74294478	1927	1927	1927	1927	1369
634	20230908	094100	71656415	1930	1930	1930	1930	0
635	20230908	094000	71656415	1930	1930	1930	1930	0
636	20230908	093900	71656415	1930	1930	1930	1930	0
637	20230908	093800	71656415	1930	1930	1930	1930	2
638	20230908	093700	71652555	1927	1927	1927	1927	101
639	20230908	093600	71457928	1927	1932	1932	1927	908
640	20230908	093500	69707689	1933	1933	1933	1932	269
641	20230908	093400	69187949	1938	1938	1938	1938	19
642	20230908	093300	69151127	1938	1938	1938	1938	0
643	20230908	093200	69151127	1938	1938	1938	1938	2
644	20230908	093100	69147251	1938	1938	1938	1938	5
645	20230908	093000	69137561	1938	1930	1939	1930	52
646	20230908	092900	69037121	1930	1930	1930	1930	855
647	20230908	092800	67386971	1930	1930	1930	1930	0
648	20230908	092700	67386971	1930	1930	1930	1930	279
649	20230908	092600	66848501	1930	1930	1930	1930	0
650	20230908	092500	66848501	1930	1935	1935	1928	4336
651	20230908	092400	58475658	1936	1939	1939	1935	1679
652	20230908	092300	55225734	1939	1939	1939	1939	580
653	20230908	092200	54101114	1938	1938	1938	1938	0
654	20230908	092100	54101114	1938	1938	1938	1938	553
655	20230908	092000	53029400	1939	1939	1939	1939	10
656	20230908	091900	53010010	1939	1940	1940	1939	647
657	20230908	091800	51755473	1940	1940	1940	1940	0
658	20230908	091700	51755473	1940	1943	1943	1939	180
659	20230908	091600	51406298	1944	1948	1948	1944	3030
660	20230908	091500	45514722	1948	1945	1949	1945	1285
661	20230908	091400	43014952	1946	1941	1946	1939	1351
662	20230908	091300	40393254	1940	1934	1940	1933	8382
663	20230908	091200	24158084	1935	1933	1935	1932	4299
664	20230908	091100	15847055	1933	1933	1933	1933	49
665	20230908	091000	15752338	1934	1934	1934	1934	173
666	20230908	090900	15417756	1934	1934	1934	1934	196
667	20230908	090800	15038692	1934	1935	1935	1934	85
668	20230908	090700	14874255	1934	1936	1936	1934	793
669	20230908	090600	13339864	1939	1935	1939	1935	585
670	20230908	090500	12207883	1928	1926	1935	1926	1169
671	20230908	090400	9955430	1926	1926	1926	1926	1
672	20230908	090300	9953504	1923	1923	1923	1923	262
673	20230908	090200	9449678	1926	1926	1926	1926	0
674	20230908	090100	9449678	1926	1919	1926	1919	679
675	20230908	090000	8146670	1919	1926	1926	1919	4238