KissMeData/222420/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	201900	564537375	1921	1921	1921	1921	5464
3	20230807	201800	564537375	1921	1921	1921	1921	0
4	20230807	201700	564537375	1921	1921	1921	1921	0
5	20230807	201600	564537375	1921	1921	1921	1921	0
6	20230807	201500	564537375	1921	1921	1921	1921	0
7	20230807	201400	564537375	1921	1921	1921	1921	0
8	20230807	201300	564537375	1921	1921	1921	1921	0
9	20230807	201200	564537375	1921	1921	1921	1921	0
10	20230807	201100	564537375	1921	1921	1921	1921	0
11	20230807	201000	564537375	1921	1921	1921	1921	0
12	20230807	200900	564537375	1921	1921	1921	1921	0
13	20230807	200800	564537375	1921	1921	1921	1921	0
14	20230807	200700	564537375	1921	1921	1921	1921	0
15	20230807	200600	564537375	1921	1921	1921	1921	0
16	20230807	200500	564537375	1921	1921	1921	1921	0
17	20230807	200400	564537375	1921	1921	1921	1921	0
18	20230807	200300	564537375	1921	1921	1921	1921	0
19	20230807	200200	564537375	1921	1921	1921	1921	0
20	20230807	200100	564537375	1921	1921	1921	1921	0
21	20230807	200000	564537375	1921	1921	1921	1921	0
22	20230807	195900	564537375	1921	1921	1921	1921	0
23	20230807	195800	564537375	1921	1921	1921	1921	0
24	20230807	195700	564537375	1921	1921	1921	1921	0
25	20230807	195600	564537375	1921	1921	1921	1921	0
26	20230807	195500	564537375	1921	1921	1921	1921	0
27	20230807	195400	564537375	1921	1921	1921	1921	0
28	20230807	195300	564537375	1921	1921	1921	1921	0
29	20230807	195200	564537375	1921	1921	1921	1921	0
30	20230807	195100	564537375	1921	1921	1921	1921	0
31	20230807	195000	564537375	1921	1921	1921	1921	0
32	20230807	194900	564537375	1921	1921	1921	1921	5464
33	20230807	194800	564537375	1921	1921	1921	1921	0
34	20230807	194700	564537375	1921	1921	1921	1921	0
35	20230807	194600	564537375	1921	1921	1921	1921	0
36	20230807	194500	564537375	1921	1921	1921	1921	0
37	20230807	194400	564537375	1921	1921	1921	1921	0
38	20230807	194300	564537375	1921	1921	1921	1921	0
39	20230807	194200	564537375	1921	1921	1921	1921	0
40	20230807	194100	564537375	1921	1921	1921	1921	0
41	20230807	194000	564537375	1921	1921	1921	1921	0
42	20230807	193900	564537375	1921	1921	1921	1921	0
43	20230807	193800	564537375	1921	1921	1921	1921	0
44	20230807	193700	564537375	1921	1921	1921	1921	0
45	20230807	193600	564537375	1921	1921	1921	1921	0
46	20230807	193500	564537375	1921	1921	1921	1921	0
47	20230807	193400	564537375	1921	1921	1921	1921	0
48	20230807	193300	564537375	1921	1921	1921	1921	0
49	20230807	193200	564537375	1921	1921	1921	1921	0
50	20230807	193100	564537375	1921	1921	1921	1921	0
51	20230807	193000	564537375	1921	1921	1921	1921	0
52	20230807	192900	564537375	1921	1921	1921	1921	0
53	20230807	192800	564537375	1921	1921	1921	1921	0
54	20230807	192700	564537375	1921	1921	1921	1921	0
55	20230807	192600	564537375	1921	1921	1921	1921	0
56	20230807	192500	564537375	1921	1921	1921	1921	0
57	20230807	192400	564537375	1921	1921	1921	1921	0
58	20230807	192300	564537375	1921	1921	1921	1921	0
59	20230807	192200	564537375	1921	1921	1921	1921	0
60	20230807	192100	564537375	1921	1921	1921	1921	0
61	20230807	192000	564537375	1921	1921	1921	1921	0
62	20230807	191900	564537375	1921	1921	1921	1921	5464
63	20230807	191800	564537375	1921	1921	1921	1921	0
64	20230807	191700	564537375	1921	1921	1921	1921	0
65	20230807	191600	564537375	1921	1921	1921	1921	0
66	20230807	191500	564537375	1921	1921	1921	1921	0
67	20230807	191400	564537375	1921	1921	1921	1921	0
68	20230807	191300	564537375	1921	1921	1921	1921	0
69	20230807	191200	564537375	1921	1921	1921	1921	0
70	20230807	191100	564537375	1921	1921	1921	1921	0
71	20230807	191000	564537375	1921	1921	1921	1921	0
72	20230807	190900	564537375	1921	1921	1921	1921	0
73	20230807	190800	564537375	1921	1921	1921	1921	0
74	20230807	190700	564537375	1921	1921	1921	1921	0
75	20230807	190600	564537375	1921	1921	1921	1921	0
76	20230807	190500	564537375	1921	1921	1921	1921	0
77	20230807	190400	564537375	1921	1921	1921	1921	0
78	20230807	190300	564537375	1921	1921	1921	1921	0
79	20230807	190200	564537375	1921	1921	1921	1921	0
80	20230807	190100	564537375	1921	1921	1921	1921	0
81	20230807	190000	564537375	1921	1921	1921	1921	0
82	20230807	185900	564537375	1921	1921	1921	1921	0
83	20230807	185800	564537375	1921	1921	1921	1921	0
84	20230807	185700	564537375	1921	1921	1921	1921	0
85	20230807	185600	564537375	1921	1921	1921	1921	0
86	20230807	185500	564537375	1921	1921	1921	1921	0
87	20230807	185400	564537375	1921	1921	1921	1921	0
88	20230807	185300	564537375	1921	1921	1921	1921	0
89	20230807	185200	564537375	1921	1921	1921	1921	0
90	20230807	185100	564537375	1921	1921	1921	1921	0
91	20230807	185000	564537375	1921	1921	1921	1921	0
92	20230807	184900	564537375	1921	1921	1921	1921	5464
93	20230807	184800	564537375	1921	1921	1921	1921	0
94	20230807	184700	564537375	1921	1921	1921	1921	0
95	20230807	184600	564537375	1921	1921	1921	1921	0
96	20230807	184500	564537375	1921	1921	1921	1921	0
97	20230807	184400	564537375	1921	1921	1921	1921	0
98	20230807	184300	564537375	1921	1921	1921	1921	0
99	20230807	184200	564537375	1921	1921	1921	1921	0
100	20230807	184100	564537375	1921	1921	1921	1921	0
101	20230807	184000	564537375	1921	1921	1921	1921	0
102	20230807	183900	564537375	1921	1921	1921	1921	0
103	20230807	183800	564537375	1921	1921	1921	1921	0
104	20230807	183700	564537375	1921	1921	1921	1921	0
105	20230807	183600	564537375	1921	1921	1921	1921	0
106	20230807	183500	564537375	1921	1921	1921	1921	0
107	20230807	183400	564537375	1921	1921	1921	1921	0
108	20230807	183300	564537375	1921	1921	1921	1921	0
109	20230807	183200	564537375	1921	1921	1921	1921	0
110	20230807	183100	564537375	1921	1921	1921	1921	0
111	20230807	183000	564537375	1921	1921	1921	1921	0
112	20230807	182900	564537375	1921	1921	1921	1921	0
113	20230807	182800	564537375	1921	1921	1921	1921	0
114	20230807	182700	564537375	1921	1921	1921	1921	0
115	20230807	182600	564537375	1921	1921	1921	1921	0
116	20230807	182500	564537375	1921	1921	1921	1921	0
117	20230807	182400	564537375	1921	1921	1921	1921	0
118	20230807	182300	564537375	1921	1921	1921	1921	0
119	20230807	182200	564537375	1921	1921	1921	1921	0
120	20230807	182100	564537375	1921	1921	1921	1921	0
121	20230807	182000	564537375	1921	1921	1921	1921	0
122	20230807	181900	564537375	1921	1921	1921	1921	5464
123	20230807	181800	564537375	1921	1921	1921	1921	0
124	20230807	181700	564537375	1921	1921	1921	1921	0
125	20230807	181600	564537375	1921	1921	1921	1921	0
126	20230807	181500	564537375	1921	1921	1921	1921	0
127	20230807	181400	564537375	1921	1921	1921	1921	0
128	20230807	181300	564537375	1921	1921	1921	1921	0
129	20230807	181200	564537375	1921	1921	1921	1921	0
130	20230807	181100	564537375	1921	1921	1921	1921	0
131	20230807	181000	564537375	1921	1921	1921	1921	0
132	20230807	180900	564537375	1921	1921	1921	1921	0
133	20230807	180800	564537375	1921	1921	1921	1921	0
134	20230807	180700	564537375	1921	1921	1921	1921	0
135	20230807	180600	564537375	1921	1921	1921	1921	0
136	20230807	180500	564537375	1921	1921	1921	1921	0
137	20230807	180400	564537375	1921	1921	1921	1921	0
138	20230807	180300	564537375	1921	1921	1921	1921	0
139	20230807	180200	564537375	1921	1921	1921	1921	0
140	20230807	180100	564537375	1921	1921	1921	1921	0
141	20230807	180000	564537375	1921	1921	1921	1921	0
142	20230807	175900	564537375	1921	1921	1921	1921	0
143	20230807	175800	564537375	1921	1921	1921	1921	0
144	20230807	175700	564537375	1921	1921	1921	1921	0
145	20230807	175600	564537375	1921	1921	1921	1921	0
146	20230807	175500	564537375	1921	1921	1921	1921	0
147	20230807	175400	564537375	1921	1921	1921	1921	0
148	20230807	175300	564537375	1921	1921	1921	1921	0
149	20230807	175200	564537375	1921	1921	1921	1921	0
150	20230807	175100	564537375	1921	1921	1921	1921	0
151	20230807	175000	564537375	1921	1921	1921	1921	0
152	20230807	174900	564537375	1921	1921	1921	1921	5464
153	20230807	174800	564537375	1921	1921	1921	1921	0
154	20230807	174700	564537375	1921	1921	1921	1921	0
155	20230807	174600	564537375	1921	1921	1921	1921	0
156	20230807	174500	564537375	1921	1921	1921	1921	0
157	20230807	174400	564537375	1921	1921	1921	1921	0
158	20230807	174300	564537375	1921	1921	1921	1921	0
159	20230807	174200	564537375	1921	1921	1921	1921	0
160	20230807	174100	564537375	1921	1921	1921	1921	0
161	20230807	174000	564537375	1921	1921	1921	1921	0
162	20230807	173900	564537375	1921	1921	1921	1921	0
163	20230807	173800	564537375	1921	1921	1921	1921	0
164	20230807	173700	564537375	1921	1921	1921	1921	0
165	20230807	173600	564537375	1921	1921	1921	1921	0
166	20230807	173500	564537375	1921	1921	1921	1921	0
167	20230807	173400	564537375	1921	1921	1921	1921	0
168	20230807	173300	564537375	1921	1921	1921	1921	0
169	20230807	173200	564537375	1921	1921	1921	1921	0
170	20230807	173100	564537375	1921	1921	1921	1921	0
171	20230807	173000	564537375	1921	1921	1921	1921	0
172	20230807	172900	564537375	1921	1921	1921	1921	0
173	20230807	172800	564537375	1921	1921	1921	1921	0
174	20230807	172700	564537375	1921	1921	1921	1921	0
175	20230807	172600	564537375	1921	1921	1921	1921	0
176	20230807	172500	564537375	1921	1921	1921	1921	0
177	20230807	172400	564537375	1921	1921	1921	1921	0
178	20230807	172300	564537375	1921	1921	1921	1921	0
179	20230807	172200	564537375	1921	1921	1921	1921	0
180	20230807	172100	564537375	1921	1921	1921	1921	0
181	20230807	172000	564537375	1921	1921	1921	1921	0
182	20230807	171900	564537375	1921	1921	1921	1921	5464
183	20230807	171800	564537375	1921	1921	1921	1921	0
184	20230807	171700	564537375	1921	1921	1921	1921	0
185	20230807	171600	564537375	1921	1921	1921	1921	0
186	20230807	171500	564537375	1921	1921	1921	1921	0
187	20230807	171400	564537375	1921	1921	1921	1921	0
188	20230807	171300	564537375	1921	1921	1921	1921	0
189	20230807	171200	564537375	1921	1921	1921	1921	0
190	20230807	171100	564537375	1921	1921	1921	1921	0
191	20230807	171000	564537375	1921	1921	1921	1921	0
192	20230807	170900	564537375	1921	1921	1921	1921	0
193	20230807	170800	564537375	1921	1921	1921	1921	0
194	20230807	170700	564537375	1921	1921	1921	1921	0
195	20230807	170600	564537375	1921	1921	1921	1921	0
196	20230807	170500	564537375	1921	1921	1921	1921	0
197	20230807	170400	564537375	1921	1921	1921	1921	0
198	20230807	170300	564537375	1921	1921	1921	1921	0
199	20230807	170200	564537375	1921	1921	1921	1921	0
200	20230807	170100	564537375	1921	1921	1921	1921	0
201	20230807	170000	564537375	1921	1921	1921	1921	0
202	20230807	165900	564537375	1921	1921	1921	1921	0
203	20230807	165800	564537375	1921	1921	1921	1921	0
204	20230807	165700	564537375	1921	1921	1921	1921	0
205	20230807	165600	564537375	1921	1921	1921	1921	0
206	20230807	165500	564537375	1921	1921	1921	1921	0
207	20230807	165400	564537375	1921	1921	1921	1921	0
208	20230807	165300	564537375	1921	1921	1921	1921	0
209	20230807	165200	564537375	1921	1921	1921	1921	0
210	20230807	165100	564537375	1921	1921	1921	1921	0
211	20230807	165000	564537375	1921	1921	1921	1921	0
212	20230807	164900	564537375	1921	1921	1921	1921	5464
213	20230807	164800	564537375	1921	1921	1921	1921	0
214	20230807	164700	564537375	1921	1921	1921	1921	0
215	20230807	164600	564537375	1921	1921	1921	1921	0
216	20230807	164500	564537375	1921	1921	1921	1921	0
217	20230807	164400	564537375	1921	1921	1921	1921	0
218	20230807	164300	564537375	1921	1921	1921	1921	0
219	20230807	164200	564537375	1921	1921	1921	1921	0
220	20230807	164100	564537375	1921	1921	1921	1921	0
221	20230807	164000	564537375	1921	1921	1921	1921	0
222	20230807	163900	564537375	1921	1921	1921	1921	0
223	20230807	163800	564537375	1921	1921	1921	1921	0
224	20230807	163700	564537375	1921	1921	1921	1921	0
225	20230807	163600	564537375	1921	1921	1921	1921	0
226	20230807	163500	564537375	1921	1921	1921	1921	0
227	20230807	163400	564537375	1921	1921	1921	1921	0
228	20230807	163300	564537375	1921	1921	1921	1921	0
229	20230807	163200	564537375	1921	1921	1921	1921	0
230	20230807	163100	564537375	1921	1921	1921	1921	0
231	20230807	163000	564537375	1921	1921	1921	1921	0
232	20230807	162900	564537375	1921	1921	1921	1921	0
233	20230807	162800	564537375	1921	1921	1921	1921	0
234	20230807	162700	564537375	1921	1921	1921	1921	0
235	20230807	162600	564537375	1921	1921	1921	1921	0
236	20230807	162500	564537375	1921	1921	1921	1921	0
237	20230807	162400	564537375	1921	1921	1921	1921	0
238	20230807	162300	564537375	1921	1921	1921	1921	0
239	20230807	162200	564537375	1921	1921	1921	1921	0
240	20230807	162100	564537375	1921	1921	1921	1921	0
241	20230807	162000	564537375	1921	1921	1921	1921	0
242	20230807	161900	564537375	1921	1921	1921	1921	5464
243	20230807	161800	564537375	1921	1921	1921	1921	0
244	20230807	161700	564537375	1921	1921	1921	1921	0
245	20230807	161600	564537375	1921	1921	1921	1921	0
246	20230807	161500	564537375	1921	1921	1921	1921	0
247	20230807	161400	564537375	1921	1921	1921	1921	0
248	20230807	161300	564537375	1921	1921	1921	1921	0
249	20230807	161200	564537375	1921	1921	1921	1921	0
250	20230807	161100	564537375	1921	1921	1921	1921	0
251	20230807	161000	564537375	1921	1921	1921	1921	0
252	20230807	160900	564537375	1921	1921	1921	1921	0
253	20230807	160800	564537375	1921	1921	1921	1921	0
254	20230807	160700	564537375	1921	1921	1921	1921	0
255	20230807	160600	564537375	1921	1921	1921	1921	0
256	20230807	160500	564537375	1921	1921	1921	1921	0
257	20230807	160400	564537375	1921	1921	1921	1921	0
258	20230807	160300	564537375	1921	1921	1921	1921	0
259	20230807	160200	564537375	1921	1921	1921	1921	0
260	20230807	160100	564537375	1921	1921	1921	1921	0
261	20230807	160000	564537375	1921	1921	1921	1921	0
262	20230807	155900	564537375	1921	1921	1921	1921	0
263	20230807	155800	564537375	1921	1921	1921	1921	0
264	20230807	155700	564537375	1921	1921	1921	1921	0
265	20230807	155600	564537375	1921	1921	1921	1921	0
266	20230807	155500	564537375	1921	1921	1921	1921	0
267	20230807	155400	564537375	1921	1921	1921	1921	0
268	20230807	155300	564537375	1921	1921	1921	1921	0
269	20230807	155200	564537375	1921	1921	1921	1921	0
270	20230807	155100	564537375	1921	1921	1921	1921	0
271	20230807	155000	564537375	1921	1921	1921	1921	0
272	20230807	154900	564537375	1921	1921	1921	1921	5464
273	20230807	154800	564537375	1921	1921	1921	1921	0
274	20230807	154700	564537375	1921	1921	1921	1921	0
275	20230807	154600	564537375	1921	1921	1921	1921	0
276	20230807	154500	564537375	1921	1921	1921	1921	0
277	20230807	154400	564537375	1921	1921	1921	1921	0
278	20230807	154300	564537375	1921	1921	1921	1921	0
279	20230807	154200	564537375	1921	1921	1921	1921	0
280	20230807	154100	564537375	1921	1921	1921	1921	0
281	20230807	154000	564537375	1921	1921	1921	1921	0
282	20230807	153900	564537375	1921	1921	1921	1921	0
283	20230807	153800	564537375	1921	1921	1921	1921	0
284	20230807	153700	564537375	1921	1921	1921	1921	0
285	20230807	153600	564537375	1921	1921	1921	1921	0
286	20230807	153500	564537375	1921	1921	1921	1921	0
287	20230807	153400	564537375	1921	1921	1921	1921	0
288	20230807	153300	564537375	1921	1921	1921	1921	0
289	20230807	153200	564537375	1921	1921	1921	1921	0
290	20230807	153100	564537375	1921	1921	1921	1921	0
291	20230807	153000	564537375	1921	1921	1921	1921	5464
292	20230807	152900	554041031	1912	1912	1912	1912	0
293	20230807	152800	554041031	1912	1912	1912	1912	0
294	20230807	152700	554041031	1912	1912	1912	1912	0
295	20230807	152600	554041031	1912	1912	1912	1912	0
296	20230807	152500	554041031	1912	1912	1912	1912	0
297	20230807	152400	554041031	1912	1912	1912	1912	0
298	20230807	152300	554041031	1912	1912	1912	1912	0
299	20230807	152200	554041031	1912	1912	1912	1912	0
300	20230807	152100	554041031	1912	1912	1912	1912	0
301	20230807	152000	554041031	1912	1912	1912	1912	0
302	20230807	151900	554041031	1912	1912	1912	1912	16
303	20230807	151800	554010439	1912	1912	1912	1912	495
304	20230807	151700	553063999	1919	1919	1919	1919	0
305	20230807	151600	553063999	1919	1912	1919	1912	182
306	20230807	151500	552715973	1912	1912	1912	1912	246
307	20230807	151400	552245621	1916	1916	1916	1916	900
308	20230807	151300	550521221	1916	1916	1916	1916	1600
309	20230807	151200	547455621	1921	1916	1921	1916	4040
310	20230807	151100	539709929	1916	1916	1916	1916	100
311	20230807	151000	539518329	1917	1917	1917	1917	0
312	20230807	150900	539518329	1917	1917	1917	1917	0
313	20230807	150800	539518329	1917	1917	1917	1917	0
314	20230807	150700	539518329	1917	1917	1917	1917	974
315	20230807	150600	537651171	1917	1917	1917	1917	1
316	20230807	150500	537649254	1911	1911	1911	1911	0
317	20230807	150400	537649254	1911	1911	1911	1911	1069
318	20230807	150300	535606395	1911	1911	1911	1911	500
319	20230807	150200	534650895	1910	1910	1910	1910	40
320	20230807	150100	534574495	1910	1910	1910	1910	0
321	20230807	150000	534574495	1910	1910	1910	1910	0
322	20230807	145900	534574495	1910	1910	1910	1910	0
323	20230807	145800	534574495	1910	1917	1918	1910	526
324	20230807	145700	533565644	1910	1908	1910	1908	2415
325	20230807	145600	528955430	1908	1908	1908	1908	123
326	20230807	145500	528720746	1910	1911	1911	1910	108
327	20230807	145400	528514456	1910	1910	1910	1910	0
328	20230807	145300	528514456	1910	1910	1910	1910	630
329	20230807	145200	527311156	1915	1915	1915	1915	100
330	20230807	145100	527119656	1910	1910	1910	1910	0
331	20230807	145000	527119656	1910	1910	1910	1910	1140
332	20230807	144900	524942256	1910	1911	1915	1910	2896
333	20230807	144800	519404708	1917	1917	1917	1917	1
334	20230807	144700	519402791	1917	1917	1917	1917	57
335	20230807	144600	519293522	1919	1919	1919	1919	0
336	20230807	144500	519293522	1919	1914	1919	1914	518
337	20230807	144400	518299675	1920	1920	1920	1920	101
338	20230807	144300	518105755	1921	1921	1921	1921	0
339	20230807	144200	518105755	1921	1921	1921	1921	0
340	20230807	144100	518105755	1921	1912	1921	1910	2043
341	20230807	144000	514201722	1921	1921	1921	1921	12
342	20230807	143900	514178670	1921	1921	1921	1921	424
343	20230807	143800	513364166	1921	1920	1921	1912	1372
344	20230807	143700	510730297	1921	1921	1921	1921	0
345	20230807	143600	510730297	1921	1917	1921	1917	6
346	20230807	143500	510718789	1911	1911	1911	1911	0
347	20230807	143400	510718789	1911	1911	1911	1911	240
348	20230807	143300	510260149	1916	1915	1916	1915	936
349	20230807	143200	508467234	1911	1914	1914	1911	596
350	20230807	143100	507327990	1914	1914	1914	1914	1
351	20230807	143000	507326076	1911	1911	1911	1911	1
352	20230807	142900	507324165	1908	1912	1912	1908	219
353	20230807	142800	506906299	1912	1912	1912	1912	0
354	20230807	142700	506906299	1912	1909	1912	1909	32
355	20230807	142600	506845202	1909	1913	1914	1908	781
356	20230807	142500	505354441	1914	1914	1914	1914	0
357	20230807	142400	505354441	1914	1914	1914	1914	500
358	20230807	142300	504397441	1915	1915	1915	1915	0
359	20230807	142200	504397441	1915	1915	1915	1915	0
360	20230807	142100	504397441	1915	1915	1915	1915	0
361	20230807	142000	504397441	1915	1915	1915	1915	0
362	20230807	141900	504397441	1915	1915	1915	1915	0
363	20230807	141800	504397441	1915	1915	1915	1915	0
364	20230807	141700	504397441	1915	1915	1915	1915	0
365	20230807	141600	504397441	1915	1912	1915	1912	3540
366	20230807	141500	497622063	1911	1911	1911	1911	0
367	20230807	141400	497622063	1911	1911	1911	1911	3
368	20230807	141300	497616330	1912	1912	1912	1912	100
369	20230807	141200	497425130	1913	1913	1913	1913	0
370	20230807	141100	497425130	1913	1913	1913	1913	0
371	20230807	141000	497425130	1913	1913	1913	1913	338
372	20230807	140900	496778536	1915	1915	1915	1915	0
373	20230807	140800	496778536	1915	1915	1915	1915	0
374	20230807	140700	496778536	1915	1915	1915	1915	0
375	20230807	140600	496778536	1915	1915	1915	1915	0
376	20230807	140500	496778536	1915	1915	1916	1915	200
377	20230807	140400	496395496	1915	1904	1915	1904	900
378	20230807	140300	494676895	1904	1904	1904	1904	0
379	20230807	140200	494676895	1904	1902	1904	1902	4
380	20230807	140100	494669283	1903	1906	1906	1903	6
381	20230807	140000	494657850	1902	1900	1904	1900	55
382	20230807	135900	494553339	1900	1900	1900	1900	0
383	20230807	135800	494553339	1900	1900	1900	1898	3403
384	20230807	135700	488087986	1900	1900	1900	1900	275
385	20230807	135600	487565486	1900	1900	1900	1900	2053
386	20230807	135500	483664786	1900	1900	1900	1900	322
387	20230807	135400	483052986	1900	1900	1900	1900	564
388	20230807	135300	481981386	1898	1904	1904	1898	4937
389	20230807	135200	472595710	1904	1908	1908	1904	3795
390	20230807	135100	465360191	1908	1908	1908	1908	0
391	20230807	135000	465360191	1908	1908	1908	1908	0
392	20230807	134900	465360191	1908	1909	1909	1908	18
393	20230807	134800	465325838	1909	1909	1909	1909	0
394	20230807	134700	465325838	1909	1909	1909	1909	1
395	20230807	134600	465323929	1908	1910	1910	1908	967
396	20230807	134500	463478209	1910	1912	1912	1910	960
397	20230807	134400	461643452	1914	1914	1914	1914	96
398	20230807	134300	461459708	1915	1915	1915	1915	419
399	20230807	134200	460657323	1916	1916	1916	1916	0
400	20230807	134100	460657323	1916	1916	1916	1916	0
401	20230807	134000	460657323	1916	1916	1916	1916	915
402	20230807	133900	458904183	1917	1918	1918	1917	100
403	20230807	133800	458712434	1918	1918	1918	1918	251
404	20230807	133700	458231016	1918	1918	1918	1918	20
405	20230807	133600	458192656	1918	1918	1918	1918	10
406	20230807	133500	458173476	1918	1918	1918	1918	25
407	20230807	133400	458125526	1914	1914	1914	1914	110
408	20230807	133300	457914986	1918	1918	1918	1918	0
409	20230807	133200	457914986	1918	1918	1918	1918	0
410	20230807	133100	457914986	1918	1916	1918	1916	1048
411	20230807	133000	455905520	1918	1918	1918	1918	0
412	20230807	132900	455905520	1918	1918	1918	1918	0
413	20230807	132800	455905520	1918	1918	1918	1918	0
414	20230807	132700	455905520	1918	1918	1918	1918	0
415	20230807	132600	455905520	1918	1918	1918	1918	0
416	20230807	132500	455905520	1918	1918	1918	1918	0
417	20230807	132400	455905520	1918	1918	1918	1918	1
418	20230807	132300	455903602	1911	1911	1911	1911	827
419	20230807	132200	454323205	1911	1911	1911	1911	363
420	20230807	132100	453629512	1911	1911	1911	1911	30
421	20230807	132000	453572182	1910	1911	1911	1910	120
422	20230807	131900	453342962	1911	1910	1911	1910	57
423	20230807	131800	453234043	1910	1911	1911	1910	218
424	20230807	131700	452817463	1910	1910	1910	1910	0
425	20230807	131600	452817463	1910	1910	1910	1910	301
426	20230807	131500	452242553	1910	1909	1910	1909	212
427	20230807	131400	451837785	1909	1910	1910	1909	124
428	20230807	131300	451600957	1911	1911	1911	1911	56
429	20230807	131200	451493941	1913	1920	1920	1913	858
430	20230807	131100	449851439	1921	1919	1921	1919	501
431	20230807	131000	448889450	1923	1923	1923	1923	0
432	20230807	130900	448889450	1923	1912	1923	1912	989
433	20230807	130800	446996436	1912	1913	1913	1912	18
434	20230807	130700	446962014	1913	1919	1919	1913	2513
435	20230807	130600	442140936	1920	1920	1920	1920	10
436	20230807	130500	442121736	1925	1925	1925	1925	0
437	20230807	130400	442121736	1925	1925	1925	1925	0
438	20230807	130300	442121736	1925	1925	1925	1925	0
439	20230807	130200	442121736	1925	1924	1925	1924	19
440	20230807	130100	442085162	1924	1919	1924	1919	511
441	20230807	130000	441102049	1918	1918	1918	1918	156
442	20230807	125900	440802841	1918	1919	1919	1918	595
443	20230807	125800	439661313	1918	1918	1918	1918	0
444	20230807	125700	439661313	1918	1918	1918	1918	0
445	20230807	125600	439661313	1918	1918	1918	1918	0
446	20230807	125500	439661313	1918	1918	1918	1918	0
447	20230807	125400	439661313	1918	1926	1926	1918	21249
448	20230807	125300	398832390	1926	1926	1926	1925	57
449	20230807	125200	398722635	1925	1925	1925	1925	0
450	20230807	125100	398722635	1925	1929	1929	1925	778
451	20230807	125000	397224862	1930	1930	1930	1930	57
452	20230807	124900	397114852	1930	1930	1930	1930	61
453	20230807	124800	396997122	1931	1929	1931	1929	633
454	20230807	124700	395775475	1930	1930	1930	1930	0
455	20230807	124600	395775475	1930	1930	1930	1930	0
456	20230807	124500	395775475	1930	1930	1930	1930	0
457	20230807	124400	395775475	1930	1925	1930	1923	121
458	20230807	124300	395542775	1924	1924	1924	1924	50
459	20230807	124200	395446575	1923	1925	1925	1923	500
460	20230807	124100	394484923	1924	1928	1928	1924	1000
461	20230807	124000	392559203	1927	1927	1927	1927	1000
462	20230807	123900	390632203	1931	1931	1931	1931	91
463	20230807	123800	390456482	1933	1933	1933	1933	0
464	20230807	123700	390456482	1933	1936	1936	1933	892
465	20230807	123600	388730986	1936	1936	1936	1936	1
466	20230807	123500	388729050	1936	1938	1938	1936	222
467	20230807	123400	388298836	1935	1935	1935	1935	1293
468	20230807	123300	385796881	1940	1940	1940	1940	0
469	20230807	123200	385796881	1940	1940	1940	1940	374
470	20230807	123100	385071321	1940	1941	1941	1940	422
471	20230807	123000	384252220	1940	1941	1941	1940	272
472	20230807	122900	383724280	1940	1940	1941	1940	2709
473	20230807	122800	378468759	1940	1929	1940	1929	17010
474	20230807	122700	345612164	1931	1931	1931	1931	64
475	20230807	122600	345488580	1931	1931	1931	1931	55
476	20230807	122500	345382375	1930	1927	1930	1927	3844
477	20230807	122400	337971952	1927	1925	1927	1923	2397
478	20230807	122300	333357503	1925	1925	1925	1925	181
479	20230807	122200	333009078	1923	1923	1923	1923	510
480	20230807	122100	332028348	1923	1923	1923	1923	1400
481	20230807	122000	329336148	1923	1923	1923	1923	0
482	20230807	121900	329336148	1923	1925	1925	1923	650
483	20230807	121800	328086098	1925	1925	1925	1925	10
484	20230807	121700	328066848	1925	1925	1925	1925	0
485	20230807	121600	328066848	1925	1925	1925	1925	0
486	20230807	121500	328066848	1925	1925	1925	1925	0
487	20230807	121400	328066848	1925	1925	1925	1925	900
488	20230807	121300	326334348	1927	1927	1927	1927	56
489	20230807	121200	326226436	1927	1927	1927	1927	0
490	20230807	121100	326226436	1927	1927	1927	1927	1040
491	20230807	121000	324222356	1925	1925	1925	1925	0
492	20230807	120900	324222356	1925	1925	1925	1925	100
493	20230807	120800	324029856	1928	1928	1928	1928	0
494	20230807	120700	324029856	1928	1928	1928	1928	0
495	20230807	120600	324029856	1928	1928	1928	1928	1
496	20230807	120500	324027928	1927	1926	1927	1926	1590
497	20230807	120400	320965181	1923	1923	1923	1923	366
498	20230807	120300	320261363	1923	1923	1923	1923	232
499	20230807	120200	319815227	1926	1926	1926	1926	0
500	20230807	120100	319815227	1926	1926	1926	1926	0
501	20230807	120000	319815227	1926	1926	1926	1926	100
502	20230807	115900	319622627	1926	1926	1926	1926	0
503	20230807	115800	319622627	1926	1926	1926	1926	59
504	20230807	115700	319508993	1926	1925	1926	1925	1300
505	20230807	115600	317005214	1926	1926	1926	1926	0
506	20230807	115500	317005214	1926	1926	1926	1926	0
507	20230807	115400	317005214	1926	1926	1926	1926	0
508	20230807	115300	317005214	1926	1926	1926	1926	0
509	20230807	115200	317005214	1926	1926	1926	1926	8
510	20230807	115100	316989806	1927	1927	1927	1927	0
511	20230807	115000	316989806	1927	1927	1927	1927	0
512	20230807	114900	316989806	1927	1927	1927	1927	0
513	20230807	114800	316989806	1927	1927	1927	1927	86
514	20230807	114700	316824084	1927	1927	1927	1927	0
515	20230807	114600	316824084	1927	1927	1927	1927	1
516	20230807	114500	316822157	1921	1921	1921	1921	0
517	20230807	114400	316822157	1921	1927	1927	1921	1018
518	20230807	114300	314866206	1927	1927	1927	1927	0
519	20230807	114200	314866206	1927	1926	1927	1926	498
520	20230807	114100	313907046	1926	1923	1926	1923	101
521	20230807	114000	313712820	1922	1922	1922	1922	0
522	20230807	113900	313712820	1922	1922	1922	1922	0
523	20230807	113800	313712820	1922	1922	1922	1922	0
524	20230807	113700	313712820	1922	1926	1926	1922	48
525	20230807	113600	313620496	1926	1926	1926	1926	0
526	20230807	113500	313620496	1926	1926	1926	1926	3
527	20230807	113400	313614718	1921	1925	1925	1921	3000
528	20230807	113300	307851710	1926	1926	1926	1926	2
529	20230807	113200	307847858	1927	1927	1927	1927	0
530	20230807	113100	307847858	1927	1927	1927	1927	1
531	20230807	113000	307845931	1924	1926	1926	1924	29
532	20230807	112900	307790131	1927	1928	1928	1927	56
533	20230807	112800	307682209	1928	1928	1928	1928	50
534	20230807	112700	307585809	1924	1924	1924	1924	0
535	20230807	112600	307585809	1924	1924	1924	1924	55
536	20230807	112500	307479989	1923	1923	1923	1923	0
537	20230807	112400	307479989	1923	1924	1924	1923	2000
538	20230807	112300	303633612	1923	1925	1925	1923	45
539	20230807	112200	303547007	1925	1925	1925	1925	0
540	20230807	112100	303547007	1925	1925	1925	1925	50
541	20230807	112000	303450757	1929	1928	1929	1925	73
542	20230807	111900	303309945	1924	1918	1924	1918	1739
543	20230807	111800	299967848	1913	1917	1917	1913	579
544	20230807	111700	298858990	1915	1914	1918	1914	519
545	20230807	111600	297864421	1914	1915	1918	1914	76
546	20230807	111500	297718671	1915	1921	1921	1914	4741
547	20230807	111400	288634663	1921	1921	1921	1921	3
548	20230807	111300	288628900	1921	1924	1924	1921	1485
549	20230807	111200	285773612	1924	1930	1930	1924	4324
550	20230807	111100	277444508	1930	1932	1932	1930	11
551	20230807	111000	277423269	1932	1932	1932	1932	94
552	20230807	110900	277241661	1932	1932	1932	1932	10
553	20230807	110800	277222341	1932	1932	1932	1932	1000
554	20230807	110700	275290341	1932	1931	1934	1929	45
555	20230807	110600	275203520	1930	1933	1934	1930	501
556	20230807	110500	274234959	1935	1934	1935	1934	100
557	20230807	110400	274041465	1935	1932	1935	1932	1309
558	20230807	110300	271511318	1932	1930	1932	1930	1665
559	20230807	110200	268294811	1929	1930	1930	1929	573
560	20230807	110100	267189324	1930	1926	1930	1925	1517
561	20230807	110000	264264240	1926	1923	1926	1923	394
562	20230807	105900	263506083	1923	1924	1924	1923	74
563	20230807	105800	263363718	1926	1926	1926	1924	441
564	20230807	105700	262514546	1927	1928	1928	1926	2464
565	20230807	105600	257764428	1928	1923	1929	1923	1566
566	20230807	105500	254749976	1923	1915	1923	1915	1122
567	20230807	105400	252596213	1914	1914	1914	1914	0
568	20230807	105300	252596213	1914	1920	1920	1914	572
569	20230807	105200	251501334	1920	1916	1920	1916	31
570	20230807	105100	251441860	1914	1914	1914	1914	7
571	20230807	105000	251428462	1914	1903	1925	1903	18272
572	20230807	104900	216508328	1903	1901	1903	1901	419
573	20230807	104800	215711789	1898	1900	1900	1898	250
574	20230807	104700	215236799	1901	1898	1901	1898	889
575	20230807	104600	213549426	1898	1898	1898	1898	6
576	20230807	104500	213538038	1898	1898	1898	1898	12
577	20230807	104400	213515262	1898	1891	1898	1891	125
578	20230807	104300	213278055	1893	1893	1893	1893	1
579	20230807	104200	213276162	1888	1889	1889	1887	3689
580	20230807	104100	206310895	1890	1890	1890	1890	1026
581	20230807	104000	204371755	1890	1890	1890	1890	1
582	20230807	103900	204369865	1890	1894	1894	1890	5082
583	20230807	103800	194762853	1895	1895	1895	1895	1087
584	20230807	103700	192702988	1895	1895	1895	1895	5853
585	20230807	103600	181611553	1894	1895	1895	1894	223
586	20230807	103500	181189078	1895	1894	1895	1894	2
587	20230807	103400	181185289	1893	1893	1893	1893	1
588	20230807	103300	181183396	1893	1893	1893	1893	0
589	20230807	103200	181183396	1893	1893	1893	1893	19
590	20230807	103100	181147429	1893	1893	1893	1892	1016
591	20230807	103000	179224223	1893	1893	1893	1893	13
592	20230807	102900	179199614	1894	1894	1894	1894	4
593	20230807	102800	179192038	1893	1895	1895	1893	1350
594	20230807	102700	176636070	1895	1895	1895	1895	0
595	20230807	102600	176636070	1895	1894	1895	1894	313
596	20230807	102500	176043247	1894	1894	1895	1894	455
597	20230807	102400	175181467	1895	1895	1896	1895	28
598	20230807	102300	175128389	1894	1895	1895	1894	228
599	20230807	102200	174696374	1899	1899	1899	1899	262
600	20230807	102100	174198836	1905	1898	1905	1898	2152
601	20230807	102000	170114103	1896	1900	1900	1896	5004
602	20230807	101900	160619999	1900	1904	1904	1900	3
603	20230807	101800	160614295	1900	1900	1900	1900	0
604	20230807	101700	160614295	1900	1900	1900	1900	4
605	20230807	101600	160606695	1907	1907	1907	1907	1
606	20230807	101500	160604788	1907	1907	1907	1907	49
607	20230807	101400	160511345	1907	1907	1907	1907	0
608	20230807	101300	160511345	1907	1907	1907	1907	1
609	20230807	101200	160509438	1906	1906	1906	1906	0
610	20230807	101100	160509438	1906	1906	1906	1906	5000
611	20230807	101000	150979438	1906	1899	1906	1899	2
612	20230807	100900	150975633	1906	1899	1906	1899	8
613	20230807	100800	150960413	1899	1898	1906	1893	591
614	20230807	100700	149840149	1898	1894	1898	1894	92
615	20230807	100600	149665751	1892	1891	1892	1891	4536
616	20230807	100500	141086759	1890	1890	1891	1890	1016
617	20230807	100400	139165827	1890	1890	1890	1890	1
618	20230807	100300	139163937	1888	1888	1891	1888	124
619	20230807	100200	138929644	1889	1889	1889	1889	143
620	20230807	100100	138659517	1889	1889	1889	1889	2
621	20230807	100000	138655739	1890	1890	1890	1890	4
622	20230807	095900	138648179	1891	1891	1891	1891	0
623	20230807	095800	138648179	1891	1891	1891	1891	0
624	20230807	095700	138648179	1891	1888	1891	1888	1001
625	20230807	095600	136758288	1891	1890	1891	1888	6
626	20230807	095500	136746950	1891	1891	1891	1891	0
627	20230807	095400	136746950	1891	1891	1891	1891	0
628	20230807	095300	136746950	1891	1891	1891	1891	0
629	20230807	095200	136746950	1891	1887	1891	1887	503
630	20230807	095100	135797781	1887	1888	1888	1887	132
631	20230807	095000	135548621	1891	1888	1891	1887	2077
632	20230807	094900	131627273	1891	1888	1891	1888	11
633	20230807	094800	131606502	1891	1890	1891	1890	2
634	20230807	094700	131602721	1887	1887	1887	1887	0
635	20230807	094600	131602721	1887	1887	1887	1887	540
636	20230807	094500	130583741	1887	1887	1887	1887	1
637	20230807	094400	130581854	1892	1891	1892	1886	3003
638	20230807	094300	124911652	1892	1892	1892	1892	287
639	20230807	094200	124368648	1892	1895	1895	1892	2
640	20230807	094100	124364861	1891	1891	1891	1891	0
641	20230807	094000	124364861	1891	1891	1891	1891	2068
642	20230807	093900	120454273	1891	1885	1891	1885	5
643	20230807	093800	120444825	1890	1888	1890	1885	1504
644	20230807	093700	117608544	1888	1889	1889	1888	86
645	20230807	093600	117446173	1889	1890	1890	1889	79
646	20230807	093500	117296874	1890	1890	1890	1890	719
647	20230807	093400	115937964	1890	1890	1890	1890	85
648	20230807	093300	115777314	1891	1890	1891	1890	553
649	20230807	093200	114732143	1890	1890	1890	1886	330
650	20230807	093100	114109215	1890	1890	1890	1890	1
651	20230807	093000	114107325	1890	1890	1890	1890	20
652	20230807	092900	114069525	1890	1890	1890	1890	208
653	20230807	092800	113676405	1890	1889	1891	1889	328
654	20230807	092700	113056204	1891	1889	1891	1889	20
655	20230807	092600	113018404	1886	1886	1886	1886	0
656	20230807	092500	113018404	1886	1887	1887	1886	1187
657	20230807	092400	110779670	1886	1889	1889	1886	2963
658	20230807	092300	105187023	1889	1891	1891	1889	471
659	20230807	092200	104296364	1891	1886	1891	1886	18
660	20230807	092100	104262351	1884	1890	1890	1884	5162
661	20230807	092000	94518988	1890	1889	1890	1889	4748
662	20230807	091900	85545271	1889	1890	1890	1889	520
663	20230807	091800	84562491	1890	1888	1890	1888	210
664	20230807	091700	84165608	1888	1894	1894	1888	1774
665	20230807	091600	80813929	1894	1894	1895	1894	185
666	20230807	091500	80463532	1894	1893	1894	1893	1002
667	20230807	091400	78565745	1889	1890	1891	1880	15571
668	20230807	091300	49233953	1889	1887	1892	1887	1806
669	20230807	091200	45823837	1887	1898	1898	1887	5070
670	20230807	091100	36225646	1898	1904	1904	1898	4536
671	20230807	091000	27602961	1908	1908	1908	1908	6
672	20230807	090900	27591513	1909	1904	1909	1904	1158
673	20230807	090800	25381688	1904	1904	1904	1904	484
674	20230807	090700	24460152	1904	1902	1911	1901	3622
675	20230807	090600	17571786	1902	1913	1913	1902	346
676	20230807	090500	16913089	1913	1904	1913	1902	245
677	20230807	090400	16446660	1903	1912	1912	1903	5556
678	20230807	090300	5849755	1912	1912	1912	1912	400
679	20230807	090200	5084955	1921	1919	1921	1917	1471
680	20230807	090100	2260566	1915	1910	1915	1910	716
681	20230807	090000	892506	1909	1907	1909	1907	468