KissMeData/289080/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	203600	216295408	1920	1920	1920	1920	3506
3	20230907	203500	216295408	1920	1920	1920	1920	0
4	20230907	203400	216295408	1920	1920	1920	1920	0
5	20230907	203300	216295408	1920	1920	1920	1920	0
6	20230907	203200	216295408	1920	1920	1920	1920	0
7	20230907	203100	216295408	1920	1920	1920	1920	0
8	20230907	203000	216295408	1920	1920	1920	1920	0
9	20230907	202900	216295408	1920	1920	1920	1920	0
10	20230907	202800	216295408	1920	1920	1920	1920	0
11	20230907	202700	216295408	1920	1920	1920	1920	0
12	20230907	202600	216295408	1920	1920	1920	1920	0
13	20230907	202500	216295408	1920	1920	1920	1920	0
14	20230907	202400	216295408	1920	1920	1920	1920	0
15	20230907	202300	216295408	1920	1920	1920	1920	0
16	20230907	202200	216295408	1920	1920	1920	1920	0
17	20230907	202100	216295408	1920	1920	1920	1920	0
18	20230907	202000	216295408	1920	1920	1920	1920	0
19	20230907	201900	216295408	1920	1920	1920	1920	0
20	20230907	201800	216295408	1920	1920	1920	1920	0
21	20230907	201700	216295408	1920	1920	1920	1920	0
22	20230907	201600	216295408	1920	1920	1920	1920	0
23	20230907	201500	216295408	1920	1920	1920	1920	0
24	20230907	201400	216295408	1920	1920	1920	1920	0
25	20230907	201300	216295408	1920	1920	1920	1920	0
26	20230907	201200	216295408	1920	1920	1920	1920	0
27	20230907	201100	216295408	1920	1920	1920	1920	0
28	20230907	201000	216295408	1920	1920	1920	1920	0
29	20230907	200900	216295408	1920	1920	1920	1920	0
30	20230907	200800	216295408	1920	1920	1920	1920	0
31	20230907	200700	216295408	1920	1920	1920	1920	0
32	20230907	200600	216295408	1920	1920	1920	1920	3506
33	20230907	200500	216295408	1920	1920	1920	1920	0
34	20230907	200400	216295408	1920	1920	1920	1920	0
35	20230907	200300	216295408	1920	1920	1920	1920	0
36	20230907	200200	216295408	1920	1920	1920	1920	0
37	20230907	200100	216295408	1920	1920	1920	1920	0
38	20230907	200000	216295408	1920	1920	1920	1920	0
39	20230907	195900	216295408	1920	1920	1920	1920	0
40	20230907	195800	216295408	1920	1920	1920	1920	0
41	20230907	195700	216295408	1920	1920	1920	1920	0
42	20230907	195600	216295408	1920	1920	1920	1920	0
43	20230907	195500	216295408	1920	1920	1920	1920	0
44	20230907	195400	216295408	1920	1920	1920	1920	0
45	20230907	195300	216295408	1920	1920	1920	1920	0
46	20230907	195200	216295408	1920	1920	1920	1920	0
47	20230907	195100	216295408	1920	1920	1920	1920	0
48	20230907	195000	216295408	1920	1920	1920	1920	0
49	20230907	194900	216295408	1920	1920	1920	1920	0
50	20230907	194800	216295408	1920	1920	1920	1920	0
51	20230907	194700	216295408	1920	1920	1920	1920	0
52	20230907	194600	216295408	1920	1920	1920	1920	0
53	20230907	194500	216295408	1920	1920	1920	1920	0
54	20230907	194400	216295408	1920	1920	1920	1920	0
55	20230907	194300	216295408	1920	1920	1920	1920	0
56	20230907	194200	216295408	1920	1920	1920	1920	0
57	20230907	194100	216295408	1920	1920	1920	1920	0
58	20230907	194000	216295408	1920	1920	1920	1920	0
59	20230907	193900	216295408	1920	1920	1920	1920	0
60	20230907	193800	216295408	1920	1920	1920	1920	0
61	20230907	193700	216295408	1920	1920	1920	1920	0
62	20230907	193600	216295408	1920	1920	1920	1920	3506
63	20230907	193500	216295408	1920	1920	1920	1920	0
64	20230907	193400	216295408	1920	1920	1920	1920	0
65	20230907	193300	216295408	1920	1920	1920	1920	0
66	20230907	193200	216295408	1920	1920	1920	1920	0
67	20230907	193100	216295408	1920	1920	1920	1920	0
68	20230907	193000	216295408	1920	1920	1920	1920	0
69	20230907	192900	216295408	1920	1920	1920	1920	0
70	20230907	192800	216295408	1920	1920	1920	1920	0
71	20230907	192700	216295408	1920	1920	1920	1920	0
72	20230907	192600	216295408	1920	1920	1920	1920	0
73	20230907	192500	216295408	1920	1920	1920	1920	0
74	20230907	192400	216295408	1920	1920	1920	1920	0
75	20230907	192300	216295408	1920	1920	1920	1920	0
76	20230907	192200	216295408	1920	1920	1920	1920	0
77	20230907	192100	216295408	1920	1920	1920	1920	0
78	20230907	192000	216295408	1920	1920	1920	1920	0
79	20230907	191900	216295408	1920	1920	1920	1920	0
80	20230907	191800	216295408	1920	1920	1920	1920	0
81	20230907	191700	216295408	1920	1920	1920	1920	0
82	20230907	191600	216295408	1920	1920	1920	1920	0
83	20230907	191500	216295408	1920	1920	1920	1920	0
84	20230907	191400	216295408	1920	1920	1920	1920	0
85	20230907	191300	216295408	1920	1920	1920	1920	0
86	20230907	191200	216295408	1920	1920	1920	1920	0
87	20230907	191100	216295408	1920	1920	1920	1920	0
88	20230907	191000	216295408	1920	1920	1920	1920	0
89	20230907	190900	216295408	1920	1920	1920	1920	0
90	20230907	190800	216295408	1920	1920	1920	1920	0
91	20230907	190700	216295408	1920	1920	1920	1920	0
92	20230907	190600	216295408	1920	1920	1920	1920	3506
93	20230907	190500	216295408	1920	1920	1920	1920	0
94	20230907	190400	216295408	1920	1920	1920	1920	0
95	20230907	190300	216295408	1920	1920	1920	1920	0
96	20230907	190200	216295408	1920	1920	1920	1920	0
97	20230907	190100	216295408	1920	1920	1920	1920	0
98	20230907	190000	216295408	1920	1920	1920	1920	0
99	20230907	185900	216295408	1920	1920	1920	1920	0
100	20230907	185800	216295408	1920	1920	1920	1920	0
101	20230907	185700	216295408	1920	1920	1920	1920	0
102	20230907	185600	216295408	1920	1920	1920	1920	0
103	20230907	185500	216295408	1920	1920	1920	1920	0
104	20230907	185400	216295408	1920	1920	1920	1920	0
105	20230907	185300	216295408	1920	1920	1920	1920	0
106	20230907	185200	216295408	1920	1920	1920	1920	0
107	20230907	185100	216295408	1920	1920	1920	1920	0
108	20230907	185000	216295408	1920	1920	1920	1920	0
109	20230907	184900	216295408	1920	1920	1920	1920	0
110	20230907	184800	216295408	1920	1920	1920	1920	0
111	20230907	184700	216295408	1920	1920	1920	1920	0
112	20230907	184600	216295408	1920	1920	1920	1920	0
113	20230907	184500	216295408	1920	1920	1920	1920	0
114	20230907	184400	216295408	1920	1920	1920	1920	0
115	20230907	184300	216295408	1920	1920	1920	1920	0
116	20230907	184200	216295408	1920	1920	1920	1920	0
117	20230907	184100	216295408	1920	1920	1920	1920	0
118	20230907	184000	216295408	1920	1920	1920	1920	0
119	20230907	183900	216295408	1920	1920	1920	1920	0
120	20230907	183800	216295408	1920	1920	1920	1920	0
121	20230907	183700	216295408	1920	1920	1920	1920	0
122	20230907	183600	216295408	1920	1920	1920	1920	3506
123	20230907	183500	216295408	1920	1920	1920	1920	0
124	20230907	183400	216295408	1920	1920	1920	1920	0
125	20230907	183300	216295408	1920	1920	1920	1920	0
126	20230907	183200	216295408	1920	1920	1920	1920	0
127	20230907	183100	216295408	1920	1920	1920	1920	0
128	20230907	183000	216295408	1920	1920	1920	1920	0
129	20230907	182900	216295408	1920	1920	1920	1920	0
130	20230907	182800	216295408	1920	1920	1920	1920	0
131	20230907	182700	216295408	1920	1920	1920	1920	0
132	20230907	182600	216295408	1920	1920	1920	1920	0
133	20230907	182500	216295408	1920	1920	1920	1920	0
134	20230907	182400	216295408	1920	1920	1920	1920	0
135	20230907	182300	216295408	1920	1920	1920	1920	0
136	20230907	182200	216295408	1920	1920	1920	1920	0
137	20230907	182100	216295408	1920	1920	1920	1920	0
138	20230907	182000	216295408	1920	1920	1920	1920	0
139	20230907	181900	216295408	1920	1920	1920	1920	0
140	20230907	181800	216295408	1920	1920	1920	1920	0
141	20230907	181700	216295408	1920	1920	1920	1920	0
142	20230907	181600	216295408	1920	1920	1920	1920	0
143	20230907	181500	216295408	1920	1920	1920	1920	0
144	20230907	181400	216295408	1920	1920	1920	1920	0
145	20230907	181300	216295408	1920	1920	1920	1920	0
146	20230907	181200	216295408	1920	1920	1920	1920	0
147	20230907	181100	216295408	1920	1920	1920	1920	0
148	20230907	181000	216295408	1920	1920	1920	1920	0
149	20230907	180900	216295408	1920	1920	1920	1920	0
150	20230907	180800	216295408	1920	1920	1920	1920	0
151	20230907	180700	216295408	1920	1920	1920	1920	0
152	20230907	180600	216295408	1920	1920	1920	1920	3506
153	20230907	180500	216295408	1920	1920	1920	1920	0
154	20230907	180400	216295408	1920	1920	1920	1920	0
155	20230907	180300	216295408	1920	1920	1920	1920	0
156	20230907	180200	216295408	1920	1920	1920	1920	0
157	20230907	180100	216295408	1920	1920	1920	1920	0
158	20230907	180000	216295408	1920	1920	1920	1920	0
159	20230907	175900	216295408	1920	1920	1920	1920	0
160	20230907	175800	216295408	1920	1920	1920	1920	0
161	20230907	175700	216295408	1920	1920	1920	1920	0
162	20230907	175600	216295408	1920	1920	1920	1920	0
163	20230907	175500	216295408	1920	1920	1920	1920	0
164	20230907	175400	216295408	1920	1920	1920	1920	0
165	20230907	175300	216295408	1920	1920	1920	1920	0
166	20230907	175200	216295408	1920	1920	1920	1920	0
167	20230907	175100	216295408	1920	1920	1920	1920	0
168	20230907	175000	216295408	1920	1920	1920	1920	0
169	20230907	174900	216295408	1920	1920	1920	1920	0
170	20230907	174800	216295408	1920	1920	1920	1920	0
171	20230907	174700	216295408	1920	1920	1920	1920	0
172	20230907	174600	216295408	1920	1920	1920	1920	0
173	20230907	174500	216295408	1920	1920	1920	1920	0
174	20230907	174400	216295408	1920	1920	1920	1920	0
175	20230907	174300	216295408	1920	1920	1920	1920	0
176	20230907	174200	216295408	1920	1920	1920	1920	0
177	20230907	174100	216295408	1920	1920	1920	1920	0
178	20230907	174000	216295408	1920	1920	1920	1920	0
179	20230907	173900	216295408	1920	1920	1920	1920	0
180	20230907	173800	216295408	1920	1920	1920	1920	0
181	20230907	173700	216295408	1920	1920	1920	1920	0
182	20230907	173600	216295408	1920	1920	1920	1920	3506
183	20230907	173500	216295408	1920	1920	1920	1920	0
184	20230907	173400	216295408	1920	1920	1920	1920	0
185	20230907	173300	216295408	1920	1920	1920	1920	0
186	20230907	173200	216295408	1920	1920	1920	1920	0
187	20230907	173100	216295408	1920	1920	1920	1920	0
188	20230907	173000	216295408	1920	1920	1920	1920	0
189	20230907	172900	216295408	1920	1920	1920	1920	0
190	20230907	172800	216295408	1920	1920	1920	1920	0
191	20230907	172700	216295408	1920	1920	1920	1920	0
192	20230907	172600	216295408	1920	1920	1920	1920	0
193	20230907	172500	216295408	1920	1920	1920	1920	0
194	20230907	172400	216295408	1920	1920	1920	1920	0
195	20230907	172300	216295408	1920	1920	1920	1920	0
196	20230907	172200	216295408	1920	1920	1920	1920	0
197	20230907	172100	216295408	1920	1920	1920	1920	0
198	20230907	172000	216295408	1920	1920	1920	1920	0
199	20230907	171900	216295408	1920	1920	1920	1920	0
200	20230907	171800	216295408	1920	1920	1920	1920	0
201	20230907	171700	216295408	1920	1920	1920	1920	0
202	20230907	171600	216295408	1920	1920	1920	1920	0
203	20230907	171500	216295408	1920	1920	1920	1920	0
204	20230907	171400	216295408	1920	1920	1920	1920	0
205	20230907	171300	216295408	1920	1920	1920	1920	0
206	20230907	171200	216295408	1920	1920	1920	1920	0
207	20230907	171100	216295408	1920	1920	1920	1920	0
208	20230907	171000	216295408	1920	1920	1920	1920	0
209	20230907	170900	216295408	1920	1920	1920	1920	0
210	20230907	170800	216295408	1920	1920	1920	1920	0
211	20230907	170700	216295408	1920	1920	1920	1920	0
212	20230907	170600	216295408	1920	1920	1920	1920	3506
213	20230907	170500	216295408	1920	1920	1920	1920	0
214	20230907	170400	216295408	1920	1920	1920	1920	0
215	20230907	170300	216295408	1920	1920	1920	1920	0
216	20230907	170200	216295408	1920	1920	1920	1920	0
217	20230907	170100	216295408	1920	1920	1920	1920	0
218	20230907	170000	216295408	1920	1920	1920	1920	0
219	20230907	165900	216295408	1920	1920	1920	1920	0
220	20230907	165800	216295408	1920	1920	1920	1920	0
221	20230907	165700	216295408	1920	1920	1920	1920	0
222	20230907	165600	216295408	1920	1920	1920	1920	0
223	20230907	165500	216295408	1920	1920	1920	1920	0
224	20230907	165400	216295408	1920	1920	1920	1920	0
225	20230907	165300	216295408	1920	1920	1920	1920	0
226	20230907	165200	216295408	1920	1920	1920	1920	0
227	20230907	165100	216295408	1920	1920	1920	1920	0
228	20230907	165000	216295408	1920	1920	1920	1920	0
229	20230907	164900	216295408	1920	1920	1920	1920	0
230	20230907	164800	216295408	1920	1920	1920	1920	0
231	20230907	164700	216295408	1920	1920	1920	1920	0
232	20230907	164600	216295408	1920	1920	1920	1920	0
233	20230907	164500	216295408	1920	1920	1920	1920	0
234	20230907	164400	216295408	1920	1920	1920	1920	0
235	20230907	164300	216295408	1920	1920	1920	1920	0
236	20230907	164200	216295408	1920	1920	1920	1920	0
237	20230907	164100	216295408	1920	1920	1920	1920	0
238	20230907	164000	216295408	1920	1920	1920	1920	0
239	20230907	163900	216295408	1920	1920	1920	1920	0
240	20230907	163800	216295408	1920	1920	1920	1920	0
241	20230907	163700	216295408	1920	1920	1920	1920	0
242	20230907	163600	216295408	1920	1920	1920	1920	3506
243	20230907	163500	216295408	1920	1920	1920	1920	0
244	20230907	163400	216295408	1920	1920	1920	1920	0
245	20230907	163300	216295408	1920	1920	1920	1920	0
246	20230907	163200	216295408	1920	1920	1920	1920	0
247	20230907	163100	216295408	1920	1920	1920	1920	0
248	20230907	163000	216295408	1920	1920	1920	1920	0
249	20230907	162900	216295408	1920	1920	1920	1920	0
250	20230907	162800	216295408	1920	1920	1920	1920	0
251	20230907	162700	216295408	1920	1920	1920	1920	0
252	20230907	162600	216295408	1920	1920	1920	1920	0
253	20230907	162500	216295408	1920	1920	1920	1920	0
254	20230907	162400	216295408	1920	1920	1920	1920	0
255	20230907	162300	216295408	1920	1920	1920	1920	0
256	20230907	162200	216295408	1920	1920	1920	1920	0
257	20230907	162100	216295408	1920	1920	1920	1920	0
258	20230907	162000	216295408	1920	1920	1920	1920	0
259	20230907	161900	216295408	1920	1920	1920	1920	0
260	20230907	161800	216295408	1920	1920	1920	1920	0
261	20230907	161700	216295408	1920	1920	1920	1920	0
262	20230907	161600	216295408	1920	1920	1920	1920	0
263	20230907	161500	216295408	1920	1920	1920	1920	0
264	20230907	161400	216295408	1920	1920	1920	1920	0
265	20230907	161300	216295408	1920	1920	1920	1920	0
266	20230907	161200	216295408	1920	1920	1920	1920	0
267	20230907	161100	216295408	1920	1920	1920	1920	0
268	20230907	161000	216295408	1920	1920	1920	1920	0
269	20230907	160900	216295408	1920	1920	1920	1920	0
270	20230907	160800	216295408	1920	1920	1920	1920	0
271	20230907	160700	216295408	1920	1920	1920	1920	0
272	20230907	160600	216295408	1920	1920	1920	1920	3506
273	20230907	160500	216295408	1920	1920	1920	1920	0
274	20230907	160400	216295408	1920	1920	1920	1920	0
275	20230907	160300	216295408	1920	1920	1920	1920	0
276	20230907	160200	216295408	1920	1920	1920	1920	0
277	20230907	160100	216295408	1920	1920	1920	1920	0
278	20230907	160000	216295408	1920	1920	1920	1920	0
279	20230907	155900	216295408	1920	1920	1920	1920	0
280	20230907	155800	216295408	1920	1920	1920	1920	0
281	20230907	155700	216295408	1920	1920	1920	1920	0
282	20230907	155600	216295408	1920	1920	1920	1920	0
283	20230907	155500	216295408	1920	1920	1920	1920	0
284	20230907	155400	216295408	1920	1920	1920	1920	0
285	20230907	155300	216295408	1920	1920	1920	1920	0
286	20230907	155200	216295408	1920	1920	1920	1920	0
287	20230907	155100	216295408	1920	1920	1920	1920	0
288	20230907	155000	216295408	1920	1920	1920	1920	0
289	20230907	154900	216295408	1920	1920	1920	1920	0
290	20230907	154800	216295408	1920	1920	1920	1920	0
291	20230907	154700	216295408	1920	1920	1920	1920	0
292	20230907	154600	216295408	1920	1920	1920	1920	0
293	20230907	154500	216295408	1920	1920	1920	1920	0
294	20230907	154400	216295408	1920	1920	1920	1920	0
295	20230907	154300	216295408	1920	1920	1920	1920	0
296	20230907	154200	216295408	1920	1920	1920	1920	0
297	20230907	154100	216295408	1920	1920	1920	1920	0
298	20230907	154000	216295408	1920	1920	1920	1920	0
299	20230907	153900	216295408	1920	1920	1920	1920	0
300	20230907	153800	216295408	1920	1920	1920	1920	0
301	20230907	153700	216295408	1920	1920	1920	1920	0
302	20230907	153600	216295408	1920	1920	1920	1920	3506
303	20230907	153500	216295408	1920	1920	1920	1920	0
304	20230907	153400	216295408	1920	1920	1920	1920	0
305	20230907	153300	216295408	1920	1920	1920	1920	0
306	20230907	153200	216295408	1920	1920	1920	1920	0
307	20230907	153100	216295408	1920	1920	1920	1920	0
308	20230907	153000	216295408	1920	1920	1920	1920	3506
309	20230907	152900	209563888	1936	1936	1936	1936	0
310	20230907	152800	209563888	1936	1936	1936	1936	0
311	20230907	152700	209563888	1936	1936	1936	1936	0
312	20230907	152600	209563888	1936	1936	1936	1936	0
313	20230907	152500	209563888	1936	1936	1936	1936	0
314	20230907	152400	209563888	1936	1936	1936	1936	0
315	20230907	152300	209563888	1936	1936	1936	1936	0
316	20230907	152200	209563888	1936	1936	1936	1936	0
317	20230907	152100	209563888	1936	1936	1936	1936	0
318	20230907	152000	209563888	1936	1936	1936	1936	0
319	20230907	151900	209563888	1936	1936	1936	1936	18
320	20230907	151800	209529040	1924	1924	1924	1924	50
321	20230907	151700	209432840	1936	1936	1936	1936	0
322	20230907	151600	209432840	1936	1936	1936	1936	0
323	20230907	151500	209432840	1936	1936	1936	1936	0
324	20230907	151400	209432840	1936	1936	1936	1936	0
325	20230907	151300	209432840	1936	1936	1936	1936	0
326	20230907	151200	209432840	1936	1920	1936	1919	1896
327	20230907	151100	205794297	1920	1920	1920	1920	139
328	20230907	151000	205527417	1936	1936	1936	1936	0
329	20230907	150900	205527417	1936	1936	1936	1936	0
330	20230907	150800	205527417	1936	1935	1936	1919	16
331	20230907	150700	205496630	1935	1935	1935	1935	4
332	20230907	150600	205488890	1935	1920	1936	1918	10007
333	20230907	150500	186289976	1936	1936	1936	1936	6
334	20230907	150400	186278360	1936	1919	1936	1919	776
335	20230907	150300	184789097	1936	1936	1936	1936	0
336	20230907	150200	184789097	1936	1936	1936	1936	1
337	20230907	150100	184787161	1936	1936	1936	1936	9
338	20230907	150000	184769737	1917	1927	1927	1917	17100
339	20230907	145900	151937680	1937	1937	1937	1937	0
340	20230907	145800	151937680	1937	1930	1937	1926	1002
341	20230907	145700	150005165	1937	1937	1937	1937	0
342	20230907	145600	150005165	1937	1936	1937	1936	503
343	20230907	145500	149031354	1937	1937	1937	1937	3
344	20230907	145400	149025543	1937	1937	1937	1937	2
345	20230907	145300	149021669	1937	1937	1938	1937	1282
346	20230907	145200	146538433	1939	1937	1939	1937	963
347	20230907	145100	144672166	1937	1937	1937	1936	52
348	20230907	145000	144571443	1937	1937	1937	1937	0
349	20230907	144900	144571443	1937	1928	1938	1928	38
350	20230907	144800	144498101	1927	1930	1938	1927	252
351	20230907	144700	144012465	1930	1932	1932	1930	717
352	20230907	144600	142628644	1939	1939	1939	1939	4
353	20230907	144500	142620888	1939	1938	1939	1932	10
354	20230907	144400	142601530	1939	1939	1939	1939	0
355	20230907	144300	142601530	1939	1938	1939	1937	6
356	20230907	144200	142589901	1939	1939	1939	1938	106
357	20230907	144100	142384370	1939	1939	1939	1939	0
358	20230907	144000	142384370	1939	1938	1939	1938	3
359	20230907	143900	142378555	1938	1938	1938	1938	10
360	20230907	143800	142359175	1938	1936	1938	1934	59
361	20230907	143700	142244957	1936	1936	1936	1936	103
362	20230907	143600	142045549	1939	1939	1939	1939	0
363	20230907	143500	142045549	1939	1939	1939	1939	1
364	20230907	143400	142043610	1935	1935	1935	1935	400
365	20230907	143300	141269610	1939	1939	1939	1939	0
366	20230907	143200	141269610	1939	1939	1939	1939	0
367	20230907	143100	141269610	1939	1939	1939	1939	10
368	20230907	143000	141250220	1939	1938	1939	1938	3
369	20230907	142900	141244405	1939	1938	1939	1938	3
370	20230907	142800	141238590	1938	1938	1938	1938	100
371	20230907	142700	141044790	1938	1938	1938	1938	11
372	20230907	142600	141023472	1938	1938	1938	1938	0
373	20230907	142500	141023472	1938	1938	1938	1938	0
374	20230907	142400	141023472	1938	1938	1938	1938	0
375	20230907	142300	141023472	1938	1938	1938	1938	0
376	20230907	142200	141023472	1938	1938	1938	1938	0
377	20230907	142100	141023472	1938	1938	1938	1938	206
378	20230907	142000	140624244	1926	1927	1927	1926	120
379	20230907	141900	140393107	1939	1939	1939	1939	1
380	20230907	141800	140391168	1940	1940	1940	1940	0
381	20230907	141700	140391168	1940	1940	1940	1940	0
382	20230907	141600	140391168	1940	1940	1940	1940	0
383	20230907	141500	140391168	1940	1940	1940	1940	0
384	20230907	141400	140391168	1940	1939	1940	1939	4
385	20230907	141300	140383409	1940	1940	1940	1940	0
386	20230907	141200	140383409	1940	1940	1940	1940	0
387	20230907	141100	140383409	1940	1940	1940	1940	0
388	20230907	141000	140383409	1940	1940	1940	1940	0
389	20230907	140900	140383409	1940	1940	1940	1940	0
390	20230907	140800	140383409	1940	1940	1940	1940	0
391	20230907	140700	140383409	1940	1940	1940	1940	0
392	20230907	140600	140383409	1940	1940	1941	1940	54
393	20230907	140500	140278598	1941	1939	1941	1939	48
394	20230907	140400	140185520	1939	1939	1939	1939	0
395	20230907	140300	140185520	1939	1939	1939	1939	0
396	20230907	140200	140185520	1939	1939	1939	1939	4
397	20230907	140100	140177764	1939	1939	1939	1939	0
398	20230907	140000	140177764	1939	1939	1939	1939	0
399	20230907	135900	140177764	1939	1939	1939	1939	0
400	20230907	135800	140177764	1939	1938	1939	1938	51
401	20230907	135700	140078925	1941	1928	1941	1925	2006
402	20230907	135600	136214100	1941	1928	1941	1928	22
403	20230907	135500	136171635	1940	1940	1940	1940	0
404	20230907	135400	136171635	1940	1940	1940	1940	0
405	20230907	135300	136171635	1940	1940	1940	1940	0
406	20230907	135200	136171635	1940	1940	1940	1940	0
407	20230907	135100	136171635	1940	1940	1940	1940	0
408	20230907	135000	136171635	1940	1940	1940	1940	4
409	20230907	134900	136163875	1940	1940	1940	1940	0
410	20230907	134800	136163875	1940	1940	1940	1940	0
411	20230907	134700	136163875	1940	1940	1940	1940	0
412	20230907	134600	136163875	1940	1940	1940	1940	0
413	20230907	134500	136163875	1940	1940	1940	1940	2
414	20230907	134400	136159995	1940	1940	1940	1940	0
415	20230907	134300	136159995	1940	1940	1940	1940	0
416	20230907	134200	136159995	1940	1940	1940	1940	1
417	20230907	134100	136158055	1940	1940	1940	1940	2
418	20230907	134000	136154175	1940	1940	1940	1940	6
419	20230907	133900	136142535	1942	1942	1942	1942	0
420	20230907	133800	136142535	1942	1942	1942	1942	0
421	20230907	133700	136142535	1942	1942	1942	1942	0
422	20230907	133600	136142535	1942	1942	1942	1942	0
423	20230907	133500	136142535	1942	1942	1942	1942	2
424	20230907	133400	136138651	1942	1942	1942	1942	0
425	20230907	133300	136138651	1942	1942	1942	1942	1
426	20230907	133200	136136709	1942	1942	1942	1942	2
427	20230907	133100	136132825	1942	1941	1942	1941	2
428	20230907	133000	136128942	1942	1941	1942	1941	2
429	20230907	132900	136125059	1942	1929	1942	1929	29
430	20230907	132800	136069105	1943	1943	1943	1943	0
431	20230907	132700	136069105	1943	1943	1943	1943	0
432	20230907	132600	136069105	1943	1943	1943	1943	0
433	20230907	132500	136069105	1943	1943	1943	1943	4
434	20230907	132400	136061333	1943	1943	1943	1943	0
435	20230907	132300	136061333	1943	1943	1943	1943	0
436	20230907	132200	136061333	1943	1943	1943	1943	4
437	20230907	132100	136053561	1943	1943	1943	1943	0
438	20230907	132000	136053561	1943	1939	1943	1939	8
439	20230907	131900	136038045	1939	1939	1939	1939	0
440	20230907	131800	136038045	1939	1939	1939	1939	6
441	20230907	131700	136026411	1939	1939	1939	1938	12
442	20230907	131600	136003148	1939	1939	1939	1939	0
443	20230907	131500	136003148	1939	1939	1939	1939	5
444	20230907	131400	135993453	1939	1939	1939	1939	2
445	20230907	131300	135989575	1939	1930	1939	1929	9
446	20230907	131200	135972201	1939	1939	1939	1939	0
447	20230907	131100	135972201	1939	1939	1939	1939	0
448	20230907	131000	135972201	1939	1939	1939	1939	2
449	20230907	130900	135968323	1939	1939	1939	1939	50
450	20230907	130800	135871373	1939	1939	1939	1939	0
451	20230907	130700	135871373	1939	1939	1939	1939	0
452	20230907	130600	135871373	1939	1930	1939	1930	13
453	20230907	130500	135846229	1939	1939	1939	1939	20
454	20230907	130400	135807449	1939	1939	1939	1939	6
455	20230907	130300	135795815	1939	1939	1939	1939	4
456	20230907	130200	135788059	1939	1939	1939	1939	2
457	20230907	130100	135784181	1939	1939	1939	1939	2
458	20230907	130000	135780303	1939	1939	1939	1939	0
459	20230907	125900	135780303	1939	1939	1939	1939	4
460	20230907	125800	135772547	1939	1939	1939	1939	10
461	20230907	125700	135753157	1939	1939	1939	1939	0
462	20230907	125600	135753157	1939	1939	1939	1939	0
463	20230907	125500	135753157	1939	1939	1939	1939	4
464	20230907	125400	135745401	1939	1939	1939	1939	0
465	20230907	125300	135745401	1939	1939	1939	1939	0
466	20230907	125200	135745401	1939	1936	1939	1936	4
467	20230907	125100	135737651	1936	1936	1936	1936	0
468	20230907	125000	135737651	1936	1928	1936	1927	64
469	20230907	124900	135614284	1936	1936	1936	1936	0
470	20230907	124800	135614284	1936	1936	1936	1936	0
471	20230907	124700	135614284	1936	1936	1936	1936	0
472	20230907	124600	135614284	1936	1936	1936	1936	7
473	20230907	124500	135600732	1936	1936	1936	1936	2
474	20230907	124400	135596860	1936	1936	1936	1936	0
475	20230907	124300	135596860	1936	1936	1936	1936	50
476	20230907	124200	135500060	1936	1936	1936	1936	0
477	20230907	124100	135500060	1936	1936	1936	1936	0
478	20230907	124000	135500060	1936	1936	1936	1936	0
479	20230907	123900	135500060	1936	1936	1936	1936	1
480	20230907	123800	135498124	1936	1927	1936	1927	1002
481	20230907	123700	133567252	1936	1936	1936	1936	0
482	20230907	123600	133567252	1936	1936	1936	1936	0
483	20230907	123500	133567252	1936	1936	1936	1936	2
484	20230907	123400	133563380	1936	1936	1936	1936	4
485	20230907	123300	133555636	1927	1930	1930	1927	2313
486	20230907	123200	129097038	1936	1936	1936	1936	0
487	20230907	123100	129097038	1936	1936	1936	1936	0
488	20230907	123000	129097038	1936	1936	1936	1936	0
489	20230907	122900	129097038	1936	1936	1936	1936	2
490	20230907	122800	129093166	1936	1936	1936	1936	0
491	20230907	122700	129093166	1936	1936	1936	1936	0
492	20230907	122600	129093166	1936	1936	1936	1936	10
493	20230907	122500	129073806	1936	1936	1936	1936	1
494	20230907	122400	129071870	1936	1936	1936	1936	0
495	20230907	122300	129071870	1936	1936	1936	1936	0
496	20230907	122200	129071870	1936	1936	1936	1936	0
497	20230907	122100	129071870	1936	1936	1936	1936	0
498	20230907	122000	129071870	1936	1936	1936	1936	0
499	20230907	121900	129071870	1936	1936	1936	1936	0
500	20230907	121800	129071870	1936	1936	1936	1936	1
501	20230907	121700	129069934	1936	1936	1936	1936	0
502	20230907	121600	129069934	1936	1936	1936	1936	0
503	20230907	121500	129069934	1936	1936	1936	1936	0
504	20230907	121400	129069934	1936	1936	1936	1936	0
505	20230907	121300	129069934	1936	1936	1936	1936	1
506	20230907	121200	129067998	1936	1936	1936	1936	1
507	20230907	121100	129066062	1936	1936	1936	1936	0
508	20230907	121000	129066062	1936	1936	1936	1936	0
509	20230907	120900	129066062	1936	1936	1936	1936	1
510	20230907	120800	129064126	1936	1930	1936	1930	501
511	20230907	120700	128097190	1937	1937	1937	1937	0
512	20230907	120600	128097190	1937	1934	1937	1934	268
513	20230907	120500	127578540	1936	1936	1936	1936	0
514	20230907	120400	127578540	1936	1936	1936	1936	0
515	20230907	120300	127578540	1936	1936	1936	1936	0
516	20230907	120200	127578540	1936	1927	1936	1927	2
517	20230907	120100	127574677	1936	1926	1936	1926	57
518	20230907	120000	127464835	1926	1926	1926	1926	100
519	20230907	115900	127272235	1940	1940	1940	1940	0
520	20230907	115800	127272235	1940	1940	1940	1940	0
521	20230907	115700	127272235	1940	1926	1940	1926	21
522	20230907	115600	127231747	1925	1925	1925	1925	0
523	20230907	115500	127231747	1925	1928	1928	1925	217
524	20230907	115400	126813555	1928	1928	1928	1928	3
525	20230907	115300	126807771	1928	1940	1943	1928	2244
526	20230907	115200	122457840	1939	1939	1939	1939	0
527	20230907	115100	122457840	1939	1939	1939	1939	0
528	20230907	115000	122457840	1939	1939	1939	1939	0
529	20230907	114900	122457840	1939	1939	1939	1939	0
530	20230907	114800	122457840	1939	1939	1939	1939	10
531	20230907	114700	122438450	1939	1939	1939	1939	0
532	20230907	114600	122438450	1939	1939	1939	1939	0
533	20230907	114500	122438450	1939	1939	1939	1939	0
534	20230907	114400	122438450	1939	1939	1939	1939	0
535	20230907	114300	122438450	1939	1939	1939	1939	0
536	20230907	114200	122438450	1939	1939	1939	1939	0
537	20230907	114100	122438450	1939	1939	1939	1939	0
538	20230907	114000	122438450	1939	1939	1939	1939	2
539	20230907	113900	122434572	1940	1940	1940	1940	200
540	20230907	113800	122046572	1940	1940	1940	1940	0
541	20230907	113700	122046572	1940	1940	1940	1940	0
542	20230907	113600	122046572	1940	1940	1940	1940	2
543	20230907	113500	122042692	1940	1940	1940	1940	73
544	20230907	113400	121901072	1928	1932	1932	1923	6427
545	20230907	113300	109519305	1940	1940	1940	1930	38
546	20230907	113200	109445905	1930	1940	1940	1930	1019
547	20230907	113100	107478925	1940	1940	1940	1940	2
548	20230907	113000	107475045	1940	1940	1940	1940	0
549	20230907	112900	107475045	1940	1940	1940	1940	0
550	20230907	112800	107475045	1940	1940	1940	1940	1
551	20230907	112700	107473105	1930	1933	1933	1930	1007
552	20230907	112600	105528304	1940	1940	1940	1940	0
553	20230907	112500	105528304	1940	1940	1940	1940	0
554	20230907	112400	105528304	1940	1940	1940	1940	0
555	20230907	112300	105528304	1940	1940	1940	1940	1
556	20230907	112200	105526364	1940	1940	1940	1940	1
557	20230907	112100	105524424	1940	1940	1940	1940	1
558	20230907	112000	105522484	1940	1940	1940	1940	3
559	20230907	111900	105516664	1940	1940	1940	1940	0
560	20230907	111800	105516664	1940	1932	1940	1931	12
561	20230907	111700	105493473	1931	1931	1931	1931	0
562	20230907	111600	105493473	1931	1931	1931	1931	0
563	20230907	111500	105493473	1931	1931	1931	1931	26
564	20230907	111400	105443267	1940	1940	1940	1940	0
565	20230907	111300	105443267	1940	1940	1940	1940	5
566	20230907	111200	105433567	1940	1940	1940	1940	0
567	20230907	111100	105433567	1940	1940	1940	1940	0
568	20230907	111000	105433567	1940	1940	1940	1940	0
569	20230907	110900	105433567	1940	1940	1940	1940	0
570	20230907	110800	105433567	1940	1940	1940	1940	1
571	20230907	110700	105431627	1940	1940	1940	1930	2219
572	20230907	110600	101146362	1933	1933	1940	1933	1136
573	20230907	110500	98950432	1933	1932	1933	1932	221
574	20230907	110400	98523363	1932	1933	1933	1932	216
575	20230907	110300	98105940	1933	1933	1933	1932	639
576	20230907	110200	96870972	1933	1936	1936	1933	2415
577	20230907	110100	92199553	1937	1939	1939	1937	1408
578	20230907	110000	89471053	1939	1939	1939	1939	65
579	20230907	105900	89345018	1939	1939	1939	1939	6
580	20230907	105800	89333384	1939	1939	1939	1939	44
581	20230907	105700	89248068	1939	1939	1939	1939	50
582	20230907	105600	89151118	1939	1939	1939	1939	72
583	20230907	105500	89011510	1939	1939	1939	1939	48
584	20230907	105400	88918438	1939	1939	1939	1939	659
585	20230907	105300	87640637	1940	1940	1940	1940	0
586	20230907	105200	87640637	1940	1940	1940	1940	0
587	20230907	105100	87640637	1940	1940	1940	1940	95
588	20230907	105000	87456337	1940	1941	1948	1940	219
589	20230907	104900	87030611	1943	1943	1943	1943	0
590	20230907	104800	87030611	1943	1943	1943	1943	1
591	20230907	104700	87028668	1943	1943	1943	1943	0
592	20230907	104600	87028668	1943	1943	1943	1943	20
593	20230907	104500	86989808	1943	1943	1943	1943	0
594	20230907	104400	86989808	1943	1943	1943	1943	0
595	20230907	104300	86989808	1943	1943	1943	1943	0
596	20230907	104200	86989808	1943	1943	1943	1943	0
597	20230907	104100	86989808	1943	1943	1943	1943	10
598	20230907	104000	86970378	1941	1941	1941	1941	26
599	20230907	103900	86919912	1941	1941	1941	1941	211
600	20230907	103800	86510361	1941	1941	1941	1941	6
601	20230907	103700	86498715	1941	1941	1941	1941	3
602	20230907	103600	86492892	1941	1941	1941	1941	1
603	20230907	103500	86490951	1941	1941	1941	1941	0
604	20230907	103400	86490951	1941	1941	1941	1941	1
605	20230907	103300	86489010	1941	1941	1941	1941	0
606	20230907	103200	86489010	1941	1941	1941	1941	200
607	20230907	103100	86100810	1941	1941	1941	1941	52
608	20230907	103000	85999878	1941	1941	1941	1941	0
609	20230907	102900	85999878	1941	1941	1941	1941	0
610	20230907	102800	85999878	1941	1943	1943	1941	2157
611	20230907	102700	81810927	1943	1943	1943	1943	0
612	20230907	102600	81810927	1943	1943	1943	1943	61
613	20230907	102500	81692404	1943	1944	1944	1943	288
614	20230907	102400	81132819	1948	1948	1948	1948	0
615	20230907	102300	81132819	1948	1948	1948	1948	6
616	20230907	102200	81121131	1948	1948	1948	1948	0
617	20230907	102100	81121131	1948	1948	1948	1948	0
618	20230907	102000	81121131	1948	1948	1948	1948	0
619	20230907	101900	81121131	1948	1948	1948	1948	0
620	20230907	101800	81121131	1948	1948	1948	1948	1
621	20230907	101700	81119183	1938	1938	1948	1938	3855
622	20230907	101600	73648155	1948	1940	1948	1938	5852
623	20230907	101500	62303859	1948	1941	1948	1939	3603
624	20230907	101400	55316080	1941	1941	1941	1941	100
625	20230907	101300	55121980	1941	1940	1942	1940	1318
626	20230907	101200	52564733	1941	1945	1945	1941	2001
627	20230907	101100	48679410	1945	1945	1945	1945	2
628	20230907	101000	48675520	1953	1953	1953	1953	2
629	20230907	100900	48671614	1955	1955	1955	1955	0
630	20230907	100800	48671614	1955	1955	1955	1955	0
631	20230907	100700	48671614	1955	1955	1955	1955	0
632	20230907	100600	48671614	1955	1955	1955	1955	105
633	20230907	100500	48466339	1943	1948	1948	1942	2676
634	20230907	100400	43266559	1955	1955	1955	1955	0
635	20230907	100300	43266559	1955	1955	1955	1955	0
636	20230907	100200	43266559	1955	1955	1955	1955	0
637	20230907	100100	43266559	1955	1955	1955	1955	0
638	20230907	100000	43266559	1955	1955	1955	1955	0
639	20230907	095900	43266559	1955	1955	1955	1955	0
640	20230907	095800	43266559	1955	1955	1955	1955	0
641	20230907	095700	43266559	1955	1955	1955	1955	0
642	20230907	095600	43266559	1955	1955	1955	1955	1
643	20230907	095500	43264604	1945	1948	1948	1945	800
644	20230907	095400	41708596	1945	1948	1948	1945	1002
645	20230907	095300	39759100	1956	1956	1956	1956	0
646	20230907	095200	39759100	1956	1956	1956	1956	0
647	20230907	095100	39759100	1956	1956	1956	1956	0
648	20230907	095000	39759100	1956	1956	1956	1956	0
649	20230907	094900	39759100	1956	1955	1956	1955	2000
650	20230907	094800	35847102	1955	1954	1955	1954	2000
651	20230907	094700	31938102	1954	1954	1954	1954	2
652	20230907	094600	31934194	1956	1956	1956	1955	2000
653	20230907	094500	28022230	1956	1956	1956	1956	1
654	20230907	094400	28020274	1956	1956	1956	1956	1
655	20230907	094300	28018318	1948	1948	1948	1948	1
656	20230907	094200	28016370	1946	1951	1951	1946	9791
657	20230907	094100	8931593	1956	1956	1956	1956	0
658	20230907	094000	8931593	1956	1956	1956	1956	10
659	20230907	093900	8912033	1956	1956	1956	1956	0
660	20230907	093800	8912033	1956	1956	1956	1950	1313
661	20230907	093700	6350739	1956	1956	1956	1956	5
662	20230907	093600	6340959	1956	1956	1956	1956	0
663	20230907	093500	6340959	1956	1956	1956	1956	1
664	20230907	093400	6339003	1956	1956	1956	1951	1312
665	20230907	093300	3777957	1957	1957	1957	1957	201
666	20230907	093200	3384600	1957	1957	1957	1957	2
667	20230907	093100	3380686	1957	1957	1957	1957	210
668	20230907	093000	2969716	1957	1955	1957	1955	3
669	20230907	092900	2963849	1954	1957	1957	1954	488
670	20230907	092800	2009903	1957	1957	1957	1957	0
671	20230907	092700	2009903	1957	1957	1957	1957	0
672	20230907	092600	2009903	1957	1957	1957	1957	0
673	20230907	092500	2009903	1957	1957	1957	1957	2
674	20230907	092400	2005989	1957	1957	1957	1957	59
675	20230907	092300	1890526	1957	1957	1957	1957	0
676	20230907	092200	1890526	1957	1957	1957	1957	8
677	20230907	092100	1874870	1957	1957	1957	1957	0
678	20230907	092000	1874870	1957	1957	1957	1957	2
679	20230907	091900	1870956	1955	1955	1955	1955	124
680	20230907	091800	1628536	1956	1957	1957	1956	203
681	20230907	091700	1231415	1957	1958	1958	1957	17
682	20230907	091600	1198139	1958	1958	1958	1958	5
683	20230907	091500	1188349	1958	1959	1959	1958	108
684	20230907	091400	976827	1960	1960	1960	1960	30
685	20230907	091300	918027	1960	1960	1960	1960	0
686	20230907	091200	918027	1960	1960	1960	1960	51
687	20230907	091100	818067	1960	1960	1960	1960	5
688	20230907	091000	808267	1963	1963	1963	1963	0
689	20230907	090900	808267	1963	1963	1963	1963	1
690	20230907	090800	806304	1960	1963	1963	1960	73
691	20230907	090700	663215	1963	1963	1963	1963	0
692	20230907	090600	663215	1963	1963	1963	1963	6
693	20230907	090500	651437	1963	1963	1963	1963	0
694	20230907	090400	651437	1963	1963	1963	1963	2
695	20230907	090300	647511	1963	1963	1963	1963	28
696	20230907	090200	592547	1963	1963	1963	1963	17
697	20230907	090100	559176	1963	1962	1963	1962	24
698	20230907	090000	512082	1962	1962	1962	1962	261