KissMeData/011420/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	185000	141771849	1938	1938	1938	1938	2995
3	20230824	184900	141771849	1938	1938	1938	1938	0
4	20230824	184800	141771849	1938	1938	1938	1938	0
5	20230824	184700	141771849	1938	1938	1938	1938	0
6	20230824	184600	141771849	1938	1938	1938	1938	0
7	20230824	184500	141771849	1938	1938	1938	1938	0
8	20230824	184400	141771849	1938	1938	1938	1938	0
9	20230824	184300	141771849	1938	1938	1938	1938	0
10	20230824	184200	141771849	1938	1938	1938	1938	0
11	20230824	184100	141771849	1938	1938	1938	1938	0
12	20230824	184000	141771849	1938	1938	1938	1938	0
13	20230824	183900	141771849	1938	1938	1938	1938	0
14	20230824	183800	141771849	1938	1938	1938	1938	0
15	20230824	183700	141771849	1938	1938	1938	1938	0
16	20230824	183600	141771849	1938	1938	1938	1938	0
17	20230824	183500	141771849	1938	1938	1938	1938	0
18	20230824	183400	141771849	1938	1938	1938	1938	0
19	20230824	183300	141771849	1938	1938	1938	1938	0
20	20230824	183200	141771849	1938	1938	1938	1938	0
21	20230824	183100	141771849	1938	1938	1938	1938	0
22	20230824	183000	141771849	1938	1938	1938	1938	0
23	20230824	182900	141771849	1938	1938	1938	1938	0
24	20230824	182800	141771849	1938	1938	1938	1938	0
25	20230824	182700	141771849	1938	1938	1938	1938	0
26	20230824	182600	141771849	1938	1938	1938	1938	0
27	20230824	182500	141771849	1938	1938	1938	1938	0
28	20230824	182400	141771849	1938	1938	1938	1938	0
29	20230824	182300	141771849	1938	1938	1938	1938	0
30	20230824	182200	141771849	1938	1938	1938	1938	0
31	20230824	182100	141771849	1938	1938	1938	1938	0
32	20230824	182000	141771849	1938	1938	1938	1938	2995
33	20230824	181900	141771849	1938	1938	1938	1938	0
34	20230824	181800	141771849	1938	1938	1938	1938	0
35	20230824	181700	141771849	1938	1938	1938	1938	0
36	20230824	181600	141771849	1938	1938	1938	1938	0
37	20230824	181500	141771849	1938	1938	1938	1938	0
38	20230824	181400	141771849	1938	1938	1938	1938	0
39	20230824	181300	141771849	1938	1938	1938	1938	0
40	20230824	181200	141771849	1938	1938	1938	1938	0
41	20230824	181100	141771849	1938	1938	1938	1938	0
42	20230824	181000	141771849	1938	1938	1938	1938	0
43	20230824	180900	141771849	1938	1938	1938	1938	0
44	20230824	180800	141771849	1938	1938	1938	1938	0
45	20230824	180700	141771849	1938	1938	1938	1938	0
46	20230824	180600	141771849	1938	1938	1938	1938	0
47	20230824	180500	141771849	1938	1938	1938	1938	0
48	20230824	180400	141771849	1938	1938	1938	1938	0
49	20230824	180300	141771849	1938	1938	1938	1938	0
50	20230824	180200	141771849	1938	1938	1938	1938	0
51	20230824	180100	141771849	1938	1938	1938	1938	0
52	20230824	180000	141771849	1938	1938	1938	1938	0
53	20230824	175900	141771849	1938	1938	1938	1938	0
54	20230824	175800	141771849	1938	1938	1938	1938	0
55	20230824	175700	141771849	1938	1938	1938	1938	0
56	20230824	175600	141771849	1938	1938	1938	1938	0
57	20230824	175500	141771849	1938	1938	1938	1938	0
58	20230824	175400	141771849	1938	1938	1938	1938	0
59	20230824	175300	141771849	1938	1938	1938	1938	0
60	20230824	175200	141771849	1938	1938	1938	1938	0
61	20230824	175100	141771849	1938	1938	1938	1938	0
62	20230824	175000	141771849	1938	1938	1938	1938	2995
63	20230824	174900	141771849	1938	1938	1938	1938	0
64	20230824	174800	141771849	1938	1938	1938	1938	0
65	20230824	174700	141771849	1938	1938	1938	1938	0
66	20230824	174600	141771849	1938	1938	1938	1938	0
67	20230824	174500	141771849	1938	1938	1938	1938	0
68	20230824	174400	141771849	1938	1938	1938	1938	0
69	20230824	174300	141771849	1938	1938	1938	1938	0
70	20230824	174200	141771849	1938	1938	1938	1938	0
71	20230824	174100	141771849	1938	1938	1938	1938	0
72	20230824	174000	141771849	1938	1938	1938	1938	0
73	20230824	173900	141771849	1938	1938	1938	1938	0
74	20230824	173800	141771849	1938	1938	1938	1938	0
75	20230824	173700	141771849	1938	1938	1938	1938	0
76	20230824	173600	141771849	1938	1938	1938	1938	0
77	20230824	173500	141771849	1938	1938	1938	1938	0
78	20230824	173400	141771849	1938	1938	1938	1938	0
79	20230824	173300	141771849	1938	1938	1938	1938	0
80	20230824	173200	141771849	1938	1938	1938	1938	0
81	20230824	173100	141771849	1938	1938	1938	1938	0
82	20230824	173000	141771849	1938	1938	1938	1938	0
83	20230824	172900	141771849	1938	1938	1938	1938	0
84	20230824	172800	141771849	1938	1938	1938	1938	0
85	20230824	172700	141771849	1938	1938	1938	1938	0
86	20230824	172600	141771849	1938	1938	1938	1938	0
87	20230824	172500	141771849	1938	1938	1938	1938	0
88	20230824	172400	141771849	1938	1938	1938	1938	0
89	20230824	172300	141771849	1938	1938	1938	1938	0
90	20230824	172200	141771849	1938	1938	1938	1938	0
91	20230824	172100	141771849	1938	1938	1938	1938	0
92	20230824	172000	141771849	1938	1938	1938	1938	2995
93	20230824	171900	141771849	1938	1938	1938	1938	0
94	20230824	171800	141771849	1938	1938	1938	1938	0
95	20230824	171700	141771849	1938	1938	1938	1938	0
96	20230824	171600	141771849	1938	1938	1938	1938	0
97	20230824	171500	141771849	1938	1938	1938	1938	0
98	20230824	171400	141771849	1938	1938	1938	1938	0
99	20230824	171300	141771849	1938	1938	1938	1938	0
100	20230824	171200	141771849	1938	1938	1938	1938	0
101	20230824	171100	141771849	1938	1938	1938	1938	0
102	20230824	171000	141771849	1938	1938	1938	1938	0
103	20230824	170900	141771849	1938	1938	1938	1938	0
104	20230824	170800	141771849	1938	1938	1938	1938	0
105	20230824	170700	141771849	1938	1938	1938	1938	0
106	20230824	170600	141771849	1938	1938	1938	1938	0
107	20230824	170500	141771849	1938	1938	1938	1938	0
108	20230824	170400	141771849	1938	1938	1938	1938	0
109	20230824	170300	141771849	1938	1938	1938	1938	0
110	20230824	170200	141771849	1938	1938	1938	1938	0
111	20230824	170100	141771849	1938	1938	1938	1938	0
112	20230824	170000	141771849	1938	1938	1938	1938	0
113	20230824	165900	141771849	1938	1938	1938	1938	0
114	20230824	165800	141771849	1938	1938	1938	1938	0
115	20230824	165700	141771849	1938	1938	1938	1938	0
116	20230824	165600	141771849	1938	1938	1938	1938	0
117	20230824	165500	141771849	1938	1938	1938	1938	0
118	20230824	165400	141771849	1938	1938	1938	1938	0
119	20230824	165300	141771849	1938	1938	1938	1938	0
120	20230824	165200	141771849	1938	1938	1938	1938	0
121	20230824	165100	141771849	1938	1938	1938	1938	0
122	20230824	165000	141771849	1938	1938	1938	1938	2995
123	20230824	164900	141771849	1938	1938	1938	1938	0
124	20230824	164800	141771849	1938	1938	1938	1938	0
125	20230824	164700	141771849	1938	1938	1938	1938	0
126	20230824	164600	141771849	1938	1938	1938	1938	0
127	20230824	164500	141771849	1938	1938	1938	1938	0
128	20230824	164400	141771849	1938	1938	1938	1938	0
129	20230824	164300	141771849	1938	1938	1938	1938	0
130	20230824	164200	141771849	1938	1938	1938	1938	0
131	20230824	164100	141771849	1938	1938	1938	1938	0
132	20230824	164000	141771849	1938	1938	1938	1938	0
133	20230824	163900	141771849	1938	1938	1938	1938	0
134	20230824	163800	141771849	1938	1938	1938	1938	0
135	20230824	163700	141771849	1938	1938	1938	1938	0
136	20230824	163600	141771849	1938	1938	1938	1938	0
137	20230824	163500	141771849	1938	1938	1938	1938	0
138	20230824	163400	141771849	1938	1938	1938	1938	0
139	20230824	163300	141771849	1938	1938	1938	1938	0
140	20230824	163200	141771849	1938	1938	1938	1938	0
141	20230824	163100	141771849	1938	1938	1938	1938	0
142	20230824	163000	141771849	1938	1938	1938	1938	0
143	20230824	162900	141771849	1938	1938	1938	1938	0
144	20230824	162800	141771849	1938	1938	1938	1938	0
145	20230824	162700	141771849	1938	1938	1938	1938	0
146	20230824	162600	141771849	1938	1938	1938	1938	0
147	20230824	162500	141771849	1938	1938	1938	1938	0
148	20230824	162400	141771849	1938	1938	1938	1938	0
149	20230824	162300	141771849	1938	1938	1938	1938	0
150	20230824	162200	141771849	1938	1938	1938	1938	0
151	20230824	162100	141771849	1938	1938	1938	1938	0
152	20230824	162000	141771849	1938	1938	1938	1938	2995
153	20230824	161900	141771849	1938	1938	1938	1938	0
154	20230824	161800	141771849	1938	1938	1938	1938	0
155	20230824	161700	141771849	1938	1938	1938	1938	0
156	20230824	161600	141771849	1938	1938	1938	1938	0
157	20230824	161500	141771849	1938	1938	1938	1938	0
158	20230824	161400	141771849	1938	1938	1938	1938	0
159	20230824	161300	141771849	1938	1938	1938	1938	0
160	20230824	161200	141771849	1938	1938	1938	1938	0
161	20230824	161100	141771849	1938	1938	1938	1938	0
162	20230824	161000	141771849	1938	1938	1938	1938	0
163	20230824	160900	141771849	1938	1938	1938	1938	0
164	20230824	160800	141771849	1938	1938	1938	1938	0
165	20230824	160700	141771849	1938	1938	1938	1938	0
166	20230824	160600	141771849	1938	1938	1938	1938	0
167	20230824	160500	141771849	1938	1938	1938	1938	0
168	20230824	160400	141771849	1938	1938	1938	1938	0
169	20230824	160300	141771849	1938	1938	1938	1938	0
170	20230824	160200	141771849	1938	1938	1938	1938	0
171	20230824	160100	141771849	1938	1938	1938	1938	0
172	20230824	160000	141771849	1938	1938	1938	1938	0
173	20230824	155900	141771849	1938	1938	1938	1938	0
174	20230824	155800	141771849	1938	1938	1938	1938	0
175	20230824	155700	141771849	1938	1938	1938	1938	0
176	20230824	155600	141771849	1938	1938	1938	1938	0
177	20230824	155500	141771849	1938	1938	1938	1938	0
178	20230824	155400	141771849	1938	1938	1938	1938	0
179	20230824	155300	141771849	1938	1938	1938	1938	0
180	20230824	155200	141771849	1938	1938	1938	1938	0
181	20230824	155100	141771849	1938	1938	1938	1938	0
182	20230824	155000	141771849	1938	1938	1938	1938	2995
183	20230824	154900	141771849	1938	1938	1938	1938	0
184	20230824	154800	141771849	1938	1938	1938	1938	0
185	20230824	154700	141771849	1938	1938	1938	1938	0
186	20230824	154600	141771849	1938	1938	1938	1938	0
187	20230824	154500	141771849	1938	1938	1938	1938	0
188	20230824	154400	141771849	1938	1938	1938	1938	0
189	20230824	154300	141771849	1938	1938	1938	1938	0
190	20230824	154200	141771849	1938	1938	1938	1938	0
191	20230824	154100	141771849	1938	1938	1938	1938	0
192	20230824	154000	141771849	1938	1938	1938	1938	0
193	20230824	153900	141771849	1938	1938	1938	1938	0
194	20230824	153800	141771849	1938	1938	1938	1938	0
195	20230824	153700	141771849	1938	1938	1938	1938	0
196	20230824	153600	141771849	1938	1938	1938	1938	0
197	20230824	153500	141771849	1938	1938	1938	1938	0
198	20230824	153400	141771849	1938	1938	1938	1938	0
199	20230824	153300	141771849	1938	1938	1938	1938	0
200	20230824	153200	141771849	1938	1938	1938	1938	0
201	20230824	153100	141771849	1938	1938	1938	1938	0
202	20230824	153000	141771849	1938	1938	1938	1938	2995
203	20230824	152900	135967539	1936	1936	1936	1936	0
204	20230824	152800	135967539	1936	1936	1936	1936	0
205	20230824	152700	135967539	1936	1936	1936	1936	0
206	20230824	152600	135967539	1936	1936	1936	1936	0
207	20230824	152500	135967539	1936	1936	1936	1936	0
208	20230824	152400	135967539	1936	1936	1936	1936	0
209	20230824	152300	135967539	1936	1936	1936	1936	0
210	20230824	152200	135967539	1936	1936	1936	1936	0
211	20230824	152100	135967539	1936	1936	1936	1936	0
212	20230824	152000	135967539	1936	1936	1936	1936	0
213	20230824	151900	135967539	1936	1931	1936	1930	1039
214	20230824	151800	133958884	1932	1933	1933	1932	58
215	20230824	151700	133846818	1933	1933	1933	1931	121
216	20230824	151600	133613062	1933	1933	1934	1930	367
217	20230824	151500	132904091	1935	1936	1936	1932	104
218	20230824	151400	132703007	1936	1930	1936	1930	654
219	20230824	151300	131439914	1930	1929	1930	1929	350
220	20230824	151200	130764493	1930	1930	1930	1928	89
221	20230824	151100	130592809	1930	1929	1930	1927	230
222	20230824	151000	130149272	1928	1927	1929	1927	87
223	20230824	150900	129981498	1927	1927	1927	1927	46
224	20230824	150800	129892856	1927	1927	1927	1927	92
225	20230824	150700	129715572	1927	1927	1927	1927	46
226	20230824	150600	129626930	1927	1927	1927	1927	129
227	20230824	150500	129378347	1927	1925	1927	1924	179
228	20230824	150400	129033730	1925	1925	1925	1925	118
229	20230824	150300	128806580	1925	1920	1925	1920	295
230	20230824	150200	128239679	1920	1920	1920	1920	92
231	20230824	150100	128063039	1920	1919	1920	1918	68
232	20230824	150000	127932545	1920	1920	1920	1919	60
233	20230824	145900	127817368	1920	1919	1920	1919	100
234	20230824	145800	127625462	1919	1919	1919	1914	322
235	20230824	145700	127008878	1919	1920	1920	1919	119
236	20230824	145600	126780415	1920	1919	1920	1919	231
237	20230824	145500	126336998	1919	1919	1919	1918	159
238	20230824	145400	126031880	1919	1918	1920	1918	80
239	20230824	145300	125878342	1918	1918	1919	1917	163
240	20230824	145200	125565660	1918	1918	1918	1918	27
241	20230824	145100	125513874	1919	1918	1919	1918	2
242	20230824	145000	125510037	1919	1918	1919	1918	156
243	20230824	144900	125210682	1919	1919	1919	1918	194
244	20230824	144800	124838399	1920	1920	1920	1920	53
245	20230824	144700	124736639	1920	1919	1920	1919	53
246	20230824	144600	124634881	1921	1921	1921	1921	0
247	20230824	144500	124634881	1921	1921	1921	1921	0
248	20230824	144400	124634881	1921	1916	1921	1916	78
249	20230824	144300	124485383	1916	1914	1922	1914	271
250	20230824	144200	123966382	1914	1913	1914	1913	55
251	20230824	144100	123861116	1914	1914	1914	1914	51
252	20230824	144000	123763502	1914	1914	1914	1914	0
253	20230824	143900	123763502	1914	1914	1914	1914	77
254	20230824	143800	123616124	1914	1912	1914	1912	57
255	20230824	143700	123507085	1912	1911	1912	1911	52
256	20230824	143600	123407662	1912	1912	1912	1911	54
257	20230824	143500	123304416	1913	1913	1913	1913	0
258	20230824	143400	123304416	1913	1913	1913	1912	138
259	20230824	143300	123040423	1914	1915	1915	1913	156
260	20230824	143200	122741814	1916	1913	1916	1912	57
261	20230824	143100	122632764	1913	1905	1913	1905	265
262	20230824	143000	122127725	1905	1905	1905	1905	41
263	20230824	142900	122049620	1905	1905	1905	1905	402
264	20230824	142800	121283810	1905	1905	1905	1905	25
265	20230824	142700	121236185	1905	1905	1905	1905	50
266	20230824	142600	121140935	1905	1904	1905	1904	103
267	20230824	142500	120944723	1905	1905	1905	1905	0
268	20230824	142400	120944723	1905	1905	1905	1905	0
269	20230824	142300	120944723	1905	1905	1905	1905	0
270	20230824	142200	120944723	1905	1905	1905	1905	0
271	20230824	142100	120944723	1905	1905	1905	1905	0
272	20230824	142000	120944723	1905	1902	1905	1902	189
273	20230824	141900	120584878	1900	1900	1900	1900	27
274	20230824	141800	120533578	1905	1905	1905	1905	0
275	20230824	141700	120533578	1905	1905	1905	1905	0
276	20230824	141600	120533578	1905	1905	1905	1905	0
277	20230824	141500	120533578	1905	1905	1905	1905	0
278	20230824	141400	120533578	1905	1905	1905	1905	0
279	20230824	141300	120533578	1905	1905	1905	1905	161
280	20230824	141200	120226873	1905	1905	1905	1905	0
281	20230824	141100	120226873	1905	1902	1905	1902	182
282	20230824	141000	119880521	1905	1905	1905	1905	0
283	20230824	140900	119880521	1905	1905	1905	1905	0
284	20230824	140800	119880521	1905	1905	1905	1905	0
285	20230824	140700	119880521	1905	1904	1905	1904	14
286	20230824	140600	119853864	1904	1900	1904	1900	82
287	20230824	140500	119697988	1903	1903	1903	1903	0
288	20230824	140400	119697988	1903	1903	1903	1903	1
289	20230824	140300	119696085	1900	1904	1905	1900	16
290	20230824	140200	119665624	1904	1904	1904	1904	0
291	20230824	140100	119665624	1904	1903	1904	1903	25
292	20230824	140000	119618048	1899	1899	1899	1899	46
293	20230824	135900	119530694	1905	1905	1905	1905	0
294	20230824	135800	119530694	1905	1905	1905	1905	0
295	20230824	135700	119530694	1905	1905	1905	1905	1
296	20230824	135600	119528789	1905	1905	1905	1905	0
297	20230824	135500	119528789	1905	1900	1905	1900	196
298	20230824	135400	119156357	1900	1900	1900	1900	2
299	20230824	135300	119152557	1900	1900	1900	1900	2
300	20230824	135200	119148757	1900	1900	1900	1900	0
301	20230824	135100	119148757	1900	1900	1900	1900	286
302	20230824	135000	118605357	1905	1905	1905	1905	0
303	20230824	134900	118605357	1905	1901	1905	1901	1050
304	20230824	134800	116609216	1901	1901	1901	1901	0
305	20230824	134700	116609216	1901	1901	1901	1901	110
306	20230824	134600	116400106	1905	1905	1905	1905	0
307	20230824	134500	116400106	1905	1905	1905	1905	0
308	20230824	134400	116400106	1905	1905	1905	1905	0
309	20230824	134300	116400106	1905	1905	1905	1905	0
310	20230824	134200	116400106	1905	1902	1905	1902	179
311	20230824	134100	116059630	1902	1902	1902	1902	33
312	20230824	134000	115996864	1905	1905	1905	1905	0
313	20230824	133900	115996864	1905	1905	1905	1905	7
314	20230824	133800	115983529	1902	1902	1902	1902	0
315	20230824	133700	115983529	1902	1902	1902	1902	27
316	20230824	133600	115932175	1902	1902	1902	1902	0
317	20230824	133500	115932175	1902	1902	1902	1902	46
318	20230824	133400	115844683	1903	1905	1905	1903	117
319	20230824	133300	115621813	1905	1905	1905	1905	0
320	20230824	133200	115621813	1905	1905	1905	1905	0
321	20230824	133100	115621813	1905	1905	1905	1905	0
322	20230824	133000	115621813	1905	1909	1909	1905	2576
323	20230824	132900	110713482	1909	1909	1909	1909	46
324	20230824	132800	110625668	1909	1909	1909	1909	27
325	20230824	132700	110574125	1910	1910	1910	1910	0
326	20230824	132600	110574125	1910	1910	1910	1910	1
327	20230824	132500	110572215	1910	1910	1910	1910	0
328	20230824	132400	110572215	1910	1910	1910	1910	0
329	20230824	132300	110572215	1910	1910	1910	1910	73
330	20230824	132200	110432785	1910	1910	1910	1910	73
331	20230824	132100	110293355	1910	1910	1910	1910	46
332	20230824	132000	110205495	1913	1913	1913	1913	0
333	20230824	131900	110205495	1913	1913	1913	1913	0
334	20230824	131800	110205495	1913	1913	1913	1913	0
335	20230824	131700	110205495	1913	1913	1913	1913	2
336	20230824	131600	110201669	1913	1913	1913	1913	0
337	20230824	131500	110201669	1913	1913	1913	1913	30
338	20230824	131400	110144279	1913	1913	1913	1913	0
339	20230824	131300	110144279	1913	1913	1913	1913	0
340	20230824	131200	110144279	1913	1913	1913	1913	0
341	20230824	131100	110144279	1913	1912	1913	1912	166
342	20230824	131000	109826881	1912	1912	1912	1912	0
343	20230824	130900	109826881	1912	1912	1912	1912	0
344	20230824	130800	109826881	1912	1912	1912	1912	0
345	20230824	130700	109826881	1912	1912	1912	1912	61
346	20230824	130600	109710249	1912	1912	1912	1912	50
347	20230824	130500	109614649	1911	1916	1916	1911	47
348	20230824	130400	109524827	1910	1914	1914	1910	700
349	20230824	130300	108185031	1915	1915	1915	1915	56
350	20230824	130200	108077791	1916	1916	1916	1916	15
351	20230824	130100	108049051	1916	1916	1916	1916	0
352	20230824	130000	108049051	1916	1916	1916	1916	400
353	20230824	125900	107282651	1916	1916	1916	1916	27
354	20230824	125800	107230919	1916	1916	1916	1916	46
355	20230824	125700	107142783	1916	1916	1916	1916	0
356	20230824	125600	107142783	1916	1916	1916	1916	0
357	20230824	125500	107142783	1916	1916	1916	1916	100
358	20230824	125400	106951183	1916	1916	1916	1916	46
359	20230824	125300	106863047	1916	1916	1916	1916	27
360	20230824	125200	106811315	1916	1916	1916	1916	0
361	20230824	125100	106811315	1916	1916	1916	1916	46
362	20230824	125000	106723179	1916	1916	1916	1916	0
363	20230824	124900	106723179	1916	1916	1916	1916	0
364	20230824	124800	106723179	1916	1916	1916	1916	46
365	20230824	124700	106635043	1918	1918	1918	1918	0
366	20230824	124600	106635043	1918	1918	1918	1918	0
367	20230824	124500	106635043	1918	1918	1918	1918	0
368	20230824	124400	106635043	1918	1918	1918	1918	14
369	20230824	124300	106608191	1918	1918	1918	1918	7
370	20230824	124200	106594765	1917	1917	1917	1917	24
371	20230824	124100	106548757	1914	1914	1914	1914	0
372	20230824	124000	106548757	1914	1914	1914	1914	46
373	20230824	123900	106460713	1914	1914	1914	1914	0
374	20230824	123800	106460713	1914	1914	1914	1914	73
375	20230824	123700	106320991	1914	1914	1914	1914	51
376	20230824	123600	106223377	1914	1914	1914	1914	0
377	20230824	123500	106223377	1914	1914	1914	1914	0
378	20230824	123400	106223377	1914	1914	1914	1914	46
379	20230824	123300	106135333	1922	1922	1922	1922	0
380	20230824	123200	106135333	1922	1922	1922	1922	0
381	20230824	123100	106135333	1922	1922	1922	1922	0
382	20230824	123000	106135333	1922	1922	1922	1922	0
383	20230824	122900	106135333	1922	1922	1922	1922	0
384	20230824	122800	106135333	1922	1922	1922	1922	0
385	20230824	122700	106135333	1922	1922	1922	1922	0
386	20230824	122600	106135333	1922	1922	1922	1922	0
387	20230824	122500	106135333	1922	1922	1922	1922	0
388	20230824	122400	106135333	1922	1922	1922	1922	0
389	20230824	122300	106135333	1922	1915	1922	1915	180
390	20230824	122200	105790538	1914	1914	1914	1914	5
391	20230824	122100	105780968	1914	1915	1915	1914	93
392	20230824	122000	105602957	1922	1922	1922	1922	1
393	20230824	121900	105601035	1914	1914	1914	1914	96
394	20230824	121800	105417291	1922	1922	1922	1922	0
395	20230824	121700	105417291	1922	1922	1922	1922	0
396	20230824	121600	105417291	1922	1922	1922	1922	0
397	20230824	121500	105417291	1922	1922	1922	1922	0
398	20230824	121400	105417291	1922	1922	1922	1922	0
399	20230824	121300	105417291	1922	1922	1922	1922	0
400	20230824	121200	105417291	1922	1922	1922	1922	0
401	20230824	121100	105417291	1922	1922	1922	1922	0
402	20230824	121000	105417291	1922	1922	1922	1922	0
403	20230824	120900	105417291	1922	1922	1922	1922	0
404	20230824	120800	105417291	1922	1922	1922	1922	2
405	20230824	120700	105413447	1910	1910	1910	1910	0
406	20230824	120600	105413447	1910	1910	1910	1910	0
407	20230824	120500	105413447	1910	1910	1910	1910	0
408	20230824	120400	105413447	1910	1910	1911	1910	3661
409	20230824	120300	98420901	1922	1922	1922	1922	0
410	20230824	120200	98420901	1922	1922	1922	1922	0
411	20230824	120100	98420901	1922	1919	1922	1909	1611
412	20230824	120000	95338113	1923	1923	1923	1919	1490
413	20230824	115900	92477830	1922	1922	1922	1922	10
414	20230824	115800	92458610	1923	1923	1923	1923	0
415	20230824	115700	92458610	1923	1923	1923	1923	104
416	20230824	115600	92258618	1924	1924	1924	1924	0
417	20230824	115500	92258618	1924	1925	1925	1924	200
418	20230824	115400	91873788	1925	1925	1925	1925	0
419	20230824	115300	91873788	1925	1925	1925	1925	0
420	20230824	115200	91873788	1925	1926	1926	1925	10
421	20230824	115100	91854529	1925	1925	1925	1925	73
422	20230824	115000	91714004	1926	1927	1927	1926	155
423	20230824	114900	91415419	1927	1927	1927	1927	1
424	20230824	114800	91413492	1926	1926	1926	1926	46
425	20230824	114700	91324896	1926	1926	1926	1926	73
426	20230824	114600	91184298	1927	1927	1927	1927	0
427	20230824	114500	91184298	1927	1927	1927	1927	538
428	20230824	114400	90147572	1928	1928	1928	1928	5
429	20230824	114300	90137932	1928	1928	1928	1928	0
430	20230824	114200	90137932	1928	1927	1928	1927	25
431	20230824	114100	90089756	1928	1928	1928	1928	0
432	20230824	114000	90089756	1928	1927	1928	1927	61
433	20230824	113900	89972208	1926	1927	1927	1926	26
434	20230824	113800	89922116	1932	1932	1932	1932	9
435	20230824	113700	89904728	1932	1927	1932	1927	146
436	20230824	113600	89622811	1933	1927	1933	1927	47
437	20230824	113500	89532236	1937	1937	1937	1937	0
438	20230824	113400	89532236	1937	1927	1937	1927	71
439	20230824	113300	89395319	1927	1927	1927	1927	138
440	20230824	113200	89129393	1939	1939	1939	1939	0
441	20230824	113100	89129393	1939	1939	1939	1939	0
442	20230824	113000	89129393	1939	1939	1939	1939	0
443	20230824	112900	89129393	1939	1939	1939	1939	0
444	20230824	112800	89129393	1939	1939	1939	1939	0
445	20230824	112700	89129393	1939	1939	1939	1939	0
446	20230824	112600	89129393	1939	1939	1939	1939	0
447	20230824	112500	89129393	1939	1939	1939	1939	0
448	20230824	112400	89129393	1939	1939	1939	1939	45
449	20230824	112300	89042138	1927	1936	1939	1927	126
450	20230824	112200	88798541	1936	1934	1936	1926	811
451	20230824	112100	87234936	1935	1935	1935	1935	40
452	20230824	112000	87157536	1935	1934	1935	1934	11
453	20230824	111900	87136252	1934	1934	1934	1934	0
454	20230824	111800	87136252	1934	1934	1936	1934	1579
455	20230824	111700	84081294	1934	1933	1934	1933	11
456	20230824	111600	84060030	1934	1934	1934	1934	444
457	20230824	111500	83201334	1934	1932	1934	1932	1617
458	20230824	111400	80076168	1932	1932	1932	1932	196
459	20230824	111300	79697496	1933	1933	1933	1933	0
460	20230824	111200	79697496	1933	1930	1933	1930	1136
461	20230824	111100	77503747	1929	1926	1929	1926	194
462	20230824	111000	77129652	1926	1923	1926	1923	3201
463	20230824	110900	70968103	1922	1921	1922	1921	196
464	20230824	110800	70591486	1921	1921	1921	1921	0
465	20230824	110700	70591486	1921	1921	1921	1921	0
466	20230824	110600	70591486	1921	1921	1921	1921	0
467	20230824	110500	70591486	1921	1920	1921	1920	2300
468	20230824	110400	66175444	1920	1920	1920	1920	0
469	20230824	110300	66175444	1920	1920	1920	1920	0
470	20230824	110200	66175444	1920	1919	1920	1919	47
471	20230824	110100	66085250	1920	1920	1920	1920	0
472	20230824	110000	66085250	1920	1908	1920	1908	319
473	20230824	105900	65473155	1918	1915	1918	1915	600
474	20230824	105800	64324117	1915	1915	1915	1915	1
475	20230824	105700	64322202	1902	1902	1902	1902	0
476	20230824	105600	64322202	1902	1902	1902	1902	185
477	20230824	105500	63970332	1902	1902	1902	1902	0
478	20230824	105400	63970332	1902	1902	1902	1902	0
479	20230824	105300	63970332	1902	1902	1902	1902	0
480	20230824	105200	63970332	1902	1902	1902	1902	0
481	20230824	105100	63970332	1902	1902	1902	1902	162
482	20230824	105000	63662208	1902	1902	1902	1902	0
483	20230824	104900	63662208	1902	1902	1902	1902	5600
484	20230824	104800	53011008	1915	1903	1915	1902	5354
485	20230824	104700	42827132	1915	1915	1915	1915	2
486	20230824	104600	42823302	1905	1905	1905	1905	0
487	20230824	104500	42823302	1905	1904	1905	1904	1355
488	20230824	104400	40243335	1915	1915	1915	1915	0
489	20230824	104300	40243335	1915	1915	1915	1915	0
490	20230824	104200	40243335	1915	1915	1915	1915	0
491	20230824	104100	40243335	1915	1915	1915	1915	0
492	20230824	104000	40243335	1915	1915	1915	1915	0
493	20230824	103900	40243335	1915	1915	1915	1915	10
494	20230824	103800	40224185	1915	1915	1915	1915	0
495	20230824	103700	40224185	1915	1915	1915	1915	0
496	20230824	103600	40224185	1915	1915	1915	1915	0
497	20230824	103500	40224185	1915	1915	1915	1915	17
498	20230824	103400	40191630	1915	1915	1915	1915	0
499	20230824	103300	40191630	1915	1904	1915	1904	53
500	20230824	103200	40090157	1916	1916	1916	1916	0
501	20230824	103100	40090157	1916	1916	1916	1916	0
502	20230824	103000	40090157	1916	1916	1916	1916	0
503	20230824	102900	40090157	1916	1916	1916	1916	0
504	20230824	102800	40090157	1916	1916	1916	1916	10
505	20230824	102700	40070997	1916	1916	1916	1916	0
506	20230824	102600	40070997	1916	1917	1917	1904	117
507	20230824	102500	39848106	1905	1905	1905	1905	340
508	20230824	102400	39200406	1905	1906	1906	1905	900
509	20230824	102300	37485406	1919	1919	1919	1919	3
510	20230824	102200	37479649	1905	1919	1919	1905	55
511	20230824	102100	37374646	1919	1919	1919	1919	10
512	20230824	102000	37355456	1919	1909	1919	1909	30
513	20230824	101900	37298026	1908	1908	1908	1908	1447
514	20230824	101800	34537150	1919	1919	1919	1919	0
515	20230824	101700	34537150	1919	1919	1919	1919	0
516	20230824	101600	34537150	1919	1919	1919	1919	0
517	20230824	101500	34537150	1919	1919	1919	1919	0
518	20230824	101400	34537150	1919	1919	1919	1919	0
519	20230824	101300	34537150	1919	1919	1919	1919	208
520	20230824	101200	34137998	1919	1919	1919	1919	0
521	20230824	101100	34137998	1919	1915	1919	1904	354
522	20230824	101000	33462536	1920	1920	1920	1920	0
523	20230824	100900	33462536	1920	1919	1921	1919	391
524	20230824	100800	32711498	1921	1921	1921	1921	0
525	20230824	100700	32711498	1921	1921	1921	1921	0
526	20230824	100600	32711498	1921	1921	1921	1921	0
527	20230824	100500	32711498	1921	1919	1921	1919	15
528	20230824	100400	32682711	1915	1915	1915	1915	27
529	20230824	100300	32631006	1921	1921	1921	1921	0
530	20230824	100200	32631006	1921	1921	1921	1921	1
531	20230824	100100	32629085	1915	1915	1915	1915	27
532	20230824	100000	32577380	1921	1919	1921	1919	15
533	20230824	095900	32548593	1916	1920	1920	1916	1442
534	20230824	095800	29785048	1920	1920	1920	1920	640
535	20230824	095700	28556248	1920	1920	1920	1920	0
536	20230824	095600	28556248	1920	1920	1920	1920	0
537	20230824	095500	28556248	1920	1920	1920	1920	0
538	20230824	095400	28556248	1920	1920	1920	1920	1
539	20230824	095300	28554328	1916	1916	1916	1916	64
540	20230824	095200	28431704	1920	1919	1920	1919	2
541	20230824	095100	28427865	1919	1919	1919	1919	125
542	20230824	095000	28187990	1919	1918	1919	1918	47
543	20230824	094900	28097842	1918	1916	1918	1916	39
544	20230824	094800	28023111	1915	1915	1915	1915	69
545	20230824	094700	27890976	1915	1915	1915	1915	0
546	20230824	094600	27890976	1915	1910	1915	1910	946
547	20230824	094500	26083557	1902	1902	1902	1902	1
548	20230824	094400	26081655	1910	1910	1910	1910	301
549	20230824	094300	25506745	1910	1910	1910	1906	2305
550	20230824	094200	21104723	1910	1910	1910	1910	1
551	20230824	094100	21102813	1910	1907	1910	1907	5441
552	20230824	094000	10710580	1906	1906	1906	1906	55
553	20230824	093900	10605750	1902	1902	1902	1902	28
554	20230824	093800	10552494	1909	1908	1909	1908	44
555	20230824	093700	10468499	1909	1902	1909	1902	21
556	20230824	093600	10428493	1902	1902	1902	1902	27
557	20230824	093500	10377139	1908	1908	1908	1908	11
558	20230824	093400	10356151	1902	1902	1902	1902	0
559	20230824	093300	10356151	1902	1902	1902	1902	27
560	20230824	093200	10304797	1906	1906	1906	1906	0
561	20230824	093100	10304797	1906	1909	1909	1906	313
562	20230824	093000	9707889	1909	1909	1909	1909	98
563	20230824	092900	9520807	1907	1902	1907	1902	62
564	20230824	092800	9402711	1904	1902	1904	1902	41
565	20230824	092700	9324701	1903	1908	1909	1903	42
566	20230824	092600	9244666	1908	1904	1908	1904	13
567	20230824	092500	9219910	1909	1907	1909	1907	20
568	20230824	092400	9181763	1909	1909	1909	1909	11
569	20230824	092300	9160764	1910	1909	1910	1909	7
570	20230824	092200	9147395	1910	1908	1910	1908	50
571	20230824	092100	9051923	1910	1910	1910	1910	0
572	20230824	092000	9051923	1910	1910	1910	1910	1
573	20230824	091900	9050013	1910	1910	1910	1910	10
574	20230824	091800	9030913	1911	1911	1911	1911	0
575	20230824	091700	9030913	1911	1909	1911	1909	76
576	20230824	091600	8885757	1910	1910	1910	1910	0
577	20230824	091500	8885757	1910	1910	1910	1910	263
578	20230824	091400	8383427	1909	1909	1909	1909	21
579	20230824	091300	8343338	1900	1900	1900	1900	0
580	20230824	091200	8343338	1900	1899	1910	1899	198
581	20230824	091100	7966446	1906	1906	1906	1906	0
582	20230824	091000	7966446	1906	1906	1906	1906	0
583	20230824	090900	7966446	1906	1906	1906	1906	98
584	20230824	090800	7779658	1906	1906	1906	1906	0
585	20230824	090700	7779658	1906	1898	1906	1898	558
586	20230824	090600	6719554	1894	1897	1899	1894	542
587	20230824	090500	5690459	1899	1898	1899	1898	7
588	20230824	090400	5677172	1894	1900	1900	1894	132
589	20230824	090300	5426564	1909	1909	1909	1909	0
590	20230824	090200	5426564	1909	1901	1909	1898	215
591	20230824	090100	5018112	1910	1898	1910	1898	1727
592	20230824	090000	1738554	1898	1884	1898	1884	922