KissMeData/289080/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	203100	151424680	1916	1916	1916	1916	5141
3	20230908	203000	151424680	1916	1916	1916	1916	0
4	20230908	202900	151424680	1916	1916	1916	1916	0
5	20230908	202800	151424680	1916	1916	1916	1916	0
6	20230908	202700	151424680	1916	1916	1916	1916	0
7	20230908	202600	151424680	1916	1916	1916	1916	0
8	20230908	202500	151424680	1916	1916	1916	1916	0
9	20230908	202400	151424680	1916	1916	1916	1916	0
10	20230908	202300	151424680	1916	1916	1916	1916	0
11	20230908	202200	151424680	1916	1916	1916	1916	0
12	20230908	202100	151424680	1916	1916	1916	1916	0
13	20230908	202000	151424680	1916	1916	1916	1916	0
14	20230908	201900	151424680	1916	1916	1916	1916	0
15	20230908	201800	151424680	1916	1916	1916	1916	0
16	20230908	201700	151424680	1916	1916	1916	1916	0
17	20230908	201600	151424680	1916	1916	1916	1916	0
18	20230908	201500	151424680	1916	1916	1916	1916	0
19	20230908	201400	151424680	1916	1916	1916	1916	0
20	20230908	201300	151424680	1916	1916	1916	1916	0
21	20230908	201200	151424680	1916	1916	1916	1916	0
22	20230908	201100	151424680	1916	1916	1916	1916	0
23	20230908	201000	151424680	1916	1916	1916	1916	0
24	20230908	200900	151424680	1916	1916	1916	1916	0
25	20230908	200800	151424680	1916	1916	1916	1916	0
26	20230908	200700	151424680	1916	1916	1916	1916	0
27	20230908	200600	151424680	1916	1916	1916	1916	0
28	20230908	200500	151424680	1916	1916	1916	1916	0
29	20230908	200400	151424680	1916	1916	1916	1916	0
30	20230908	200300	151424680	1916	1916	1916	1916	0
31	20230908	200200	151424680	1916	1916	1916	1916	0
32	20230908	200100	151424680	1916	1916	1916	1916	5141
33	20230908	200000	151424680	1916	1916	1916	1916	0
34	20230908	195900	151424680	1916	1916	1916	1916	0
35	20230908	195800	151424680	1916	1916	1916	1916	0
36	20230908	195700	151424680	1916	1916	1916	1916	0
37	20230908	195600	151424680	1916	1916	1916	1916	0
38	20230908	195500	151424680	1916	1916	1916	1916	0
39	20230908	195400	151424680	1916	1916	1916	1916	0
40	20230908	195300	151424680	1916	1916	1916	1916	0
41	20230908	195200	151424680	1916	1916	1916	1916	0
42	20230908	195100	151424680	1916	1916	1916	1916	0
43	20230908	195000	151424680	1916	1916	1916	1916	0
44	20230908	194900	151424680	1916	1916	1916	1916	0
45	20230908	194800	151424680	1916	1916	1916	1916	0
46	20230908	194700	151424680	1916	1916	1916	1916	0
47	20230908	194600	151424680	1916	1916	1916	1916	0
48	20230908	194500	151424680	1916	1916	1916	1916	0
49	20230908	194400	151424680	1916	1916	1916	1916	0
50	20230908	194300	151424680	1916	1916	1916	1916	0
51	20230908	194200	151424680	1916	1916	1916	1916	0
52	20230908	194100	151424680	1916	1916	1916	1916	0
53	20230908	194000	151424680	1916	1916	1916	1916	0
54	20230908	193900	151424680	1916	1916	1916	1916	0
55	20230908	193800	151424680	1916	1916	1916	1916	0
56	20230908	193700	151424680	1916	1916	1916	1916	0
57	20230908	193600	151424680	1916	1916	1916	1916	0
58	20230908	193500	151424680	1916	1916	1916	1916	0
59	20230908	193400	151424680	1916	1916	1916	1916	0
60	20230908	193300	151424680	1916	1916	1916	1916	0
61	20230908	193200	151424680	1916	1916	1916	1916	0
62	20230908	193100	151424680	1916	1916	1916	1916	5141
63	20230908	193000	151424680	1916	1916	1916	1916	0
64	20230908	192900	151424680	1916	1916	1916	1916	0
65	20230908	192800	151424680	1916	1916	1916	1916	0
66	20230908	192700	151424680	1916	1916	1916	1916	0
67	20230908	192600	151424680	1916	1916	1916	1916	0
68	20230908	192500	151424680	1916	1916	1916	1916	0
69	20230908	192400	151424680	1916	1916	1916	1916	0
70	20230908	192300	151424680	1916	1916	1916	1916	0
71	20230908	192200	151424680	1916	1916	1916	1916	0
72	20230908	192100	151424680	1916	1916	1916	1916	0
73	20230908	192000	151424680	1916	1916	1916	1916	0
74	20230908	191900	151424680	1916	1916	1916	1916	0
75	20230908	191800	151424680	1916	1916	1916	1916	0
76	20230908	191700	151424680	1916	1916	1916	1916	0
77	20230908	191600	151424680	1916	1916	1916	1916	0
78	20230908	191500	151424680	1916	1916	1916	1916	0
79	20230908	191400	151424680	1916	1916	1916	1916	0
80	20230908	191300	151424680	1916	1916	1916	1916	0
81	20230908	191200	151424680	1916	1916	1916	1916	0
82	20230908	191100	151424680	1916	1916	1916	1916	0
83	20230908	191000	151424680	1916	1916	1916	1916	0
84	20230908	190900	151424680	1916	1916	1916	1916	0
85	20230908	190800	151424680	1916	1916	1916	1916	0
86	20230908	190700	151424680	1916	1916	1916	1916	0
87	20230908	190600	151424680	1916	1916	1916	1916	0
88	20230908	190500	151424680	1916	1916	1916	1916	0
89	20230908	190400	151424680	1916	1916	1916	1916	0
90	20230908	190300	151424680	1916	1916	1916	1916	0
91	20230908	190200	151424680	1916	1916	1916	1916	0
92	20230908	190100	151424680	1916	1916	1916	1916	5141
93	20230908	190000	151424680	1916	1916	1916	1916	0
94	20230908	185900	151424680	1916	1916	1916	1916	0
95	20230908	185800	151424680	1916	1916	1916	1916	0
96	20230908	185700	151424680	1916	1916	1916	1916	0
97	20230908	185600	151424680	1916	1916	1916	1916	0
98	20230908	185500	151424680	1916	1916	1916	1916	0
99	20230908	185400	151424680	1916	1916	1916	1916	0
100	20230908	185300	151424680	1916	1916	1916	1916	0
101	20230908	185200	151424680	1916	1916	1916	1916	0
102	20230908	185100	151424680	1916	1916	1916	1916	0
103	20230908	185000	151424680	1916	1916	1916	1916	0
104	20230908	184900	151424680	1916	1916	1916	1916	0
105	20230908	184800	151424680	1916	1916	1916	1916	0
106	20230908	184700	151424680	1916	1916	1916	1916	0
107	20230908	184600	151424680	1916	1916	1916	1916	0
108	20230908	184500	151424680	1916	1916	1916	1916	0
109	20230908	184400	151424680	1916	1916	1916	1916	0
110	20230908	184300	151424680	1916	1916	1916	1916	0
111	20230908	184200	151424680	1916	1916	1916	1916	0
112	20230908	184100	151424680	1916	1916	1916	1916	0
113	20230908	184000	151424680	1916	1916	1916	1916	0
114	20230908	183900	151424680	1916	1916	1916	1916	0
115	20230908	183800	151424680	1916	1916	1916	1916	0
116	20230908	183700	151424680	1916	1916	1916	1916	0
117	20230908	183600	151424680	1916	1916	1916	1916	0
118	20230908	183500	151424680	1916	1916	1916	1916	0
119	20230908	183400	151424680	1916	1916	1916	1916	0
120	20230908	183300	151424680	1916	1916	1916	1916	0
121	20230908	183200	151424680	1916	1916	1916	1916	0
122	20230908	183100	151424680	1916	1916	1916	1916	5141
123	20230908	183000	151424680	1916	1916	1916	1916	0
124	20230908	182900	151424680	1916	1916	1916	1916	0
125	20230908	182800	151424680	1916	1916	1916	1916	0
126	20230908	182700	151424680	1916	1916	1916	1916	0
127	20230908	182600	151424680	1916	1916	1916	1916	0
128	20230908	182500	151424680	1916	1916	1916	1916	0
129	20230908	182400	151424680	1916	1916	1916	1916	0
130	20230908	182300	151424680	1916	1916	1916	1916	0
131	20230908	182200	151424680	1916	1916	1916	1916	0
132	20230908	182100	151424680	1916	1916	1916	1916	0
133	20230908	182000	151424680	1916	1916	1916	1916	0
134	20230908	181900	151424680	1916	1916	1916	1916	0
135	20230908	181800	151424680	1916	1916	1916	1916	0
136	20230908	181700	151424680	1916	1916	1916	1916	0
137	20230908	181600	151424680	1916	1916	1916	1916	0
138	20230908	181500	151424680	1916	1916	1916	1916	0
139	20230908	181400	151424680	1916	1916	1916	1916	0
140	20230908	181300	151424680	1916	1916	1916	1916	0
141	20230908	181200	151424680	1916	1916	1916	1916	0
142	20230908	181100	151424680	1916	1916	1916	1916	0
143	20230908	181000	151424680	1916	1916	1916	1916	0
144	20230908	180900	151424680	1916	1916	1916	1916	0
145	20230908	180800	151424680	1916	1916	1916	1916	0
146	20230908	180700	151424680	1916	1916	1916	1916	0
147	20230908	180600	151424680	1916	1916	1916	1916	0
148	20230908	180500	151424680	1916	1916	1916	1916	0
149	20230908	180400	151424680	1916	1916	1916	1916	0
150	20230908	180300	151424680	1916	1916	1916	1916	0
151	20230908	180200	151424680	1916	1916	1916	1916	0
152	20230908	180100	151424680	1916	1916	1916	1916	5141
153	20230908	180000	151424680	1916	1916	1916	1916	0
154	20230908	175900	151424680	1916	1916	1916	1916	0
155	20230908	175800	151424680	1916	1916	1916	1916	0
156	20230908	175700	151424680	1916	1916	1916	1916	0
157	20230908	175600	151424680	1916	1916	1916	1916	0
158	20230908	175500	151424680	1916	1916	1916	1916	0
159	20230908	175400	151424680	1916	1916	1916	1916	0
160	20230908	175300	151424680	1916	1916	1916	1916	0
161	20230908	175200	151424680	1916	1916	1916	1916	0
162	20230908	175100	151424680	1916	1916	1916	1916	0
163	20230908	175000	151424680	1916	1916	1916	1916	0
164	20230908	174900	151424680	1916	1916	1916	1916	0
165	20230908	174800	151424680	1916	1916	1916	1916	0
166	20230908	174700	151424680	1916	1916	1916	1916	0
167	20230908	174600	151424680	1916	1916	1916	1916	0
168	20230908	174500	151424680	1916	1916	1916	1916	0
169	20230908	174400	151424680	1916	1916	1916	1916	0
170	20230908	174300	151424680	1916	1916	1916	1916	0
171	20230908	174200	151424680	1916	1916	1916	1916	0
172	20230908	174100	151424680	1916	1916	1916	1916	0
173	20230908	174000	151424680	1916	1916	1916	1916	0
174	20230908	173900	151424680	1916	1916	1916	1916	0
175	20230908	173800	151424680	1916	1916	1916	1916	0
176	20230908	173700	151424680	1916	1916	1916	1916	0
177	20230908	173600	151424680	1916	1916	1916	1916	0
178	20230908	173500	151424680	1916	1916	1916	1916	0
179	20230908	173400	151424680	1916	1916	1916	1916	0
180	20230908	173300	151424680	1916	1916	1916	1916	0
181	20230908	173200	151424680	1916	1916	1916	1916	0
182	20230908	173100	151424680	1916	1916	1916	1916	5141
183	20230908	173000	151424680	1916	1916	1916	1916	0
184	20230908	172900	151424680	1916	1916	1916	1916	0
185	20230908	172800	151424680	1916	1916	1916	1916	0
186	20230908	172700	151424680	1916	1916	1916	1916	0
187	20230908	172600	151424680	1916	1916	1916	1916	0
188	20230908	172500	151424680	1916	1916	1916	1916	0
189	20230908	172400	151424680	1916	1916	1916	1916	0
190	20230908	172300	151424680	1916	1916	1916	1916	0
191	20230908	172200	151424680	1916	1916	1916	1916	0
192	20230908	172100	151424680	1916	1916	1916	1916	0
193	20230908	172000	151424680	1916	1916	1916	1916	0
194	20230908	171900	151424680	1916	1916	1916	1916	0
195	20230908	171800	151424680	1916	1916	1916	1916	0
196	20230908	171700	151424680	1916	1916	1916	1916	0
197	20230908	171600	151424680	1916	1916	1916	1916	0
198	20230908	171500	151424680	1916	1916	1916	1916	0
199	20230908	171400	151424680	1916	1916	1916	1916	0
200	20230908	171300	151424680	1916	1916	1916	1916	0
201	20230908	171200	151424680	1916	1916	1916	1916	0
202	20230908	171100	151424680	1916	1916	1916	1916	0
203	20230908	171000	151424680	1916	1916	1916	1916	0
204	20230908	170900	151424680	1916	1916	1916	1916	0
205	20230908	170800	151424680	1916	1916	1916	1916	0
206	20230908	170700	151424680	1916	1916	1916	1916	0
207	20230908	170600	151424680	1916	1916	1916	1916	0
208	20230908	170500	151424680	1916	1916	1916	1916	0
209	20230908	170400	151424680	1916	1916	1916	1916	0
210	20230908	170300	151424680	1916	1916	1916	1916	0
211	20230908	170200	151424680	1916	1916	1916	1916	0
212	20230908	170100	151424680	1916	1916	1916	1916	5141
213	20230908	170000	151424680	1916	1916	1916	1916	0
214	20230908	165900	151424680	1916	1916	1916	1916	0
215	20230908	165800	151424680	1916	1916	1916	1916	0
216	20230908	165700	151424680	1916	1916	1916	1916	0
217	20230908	165600	151424680	1916	1916	1916	1916	0
218	20230908	165500	151424680	1916	1916	1916	1916	0
219	20230908	165400	151424680	1916	1916	1916	1916	0
220	20230908	165300	151424680	1916	1916	1916	1916	0
221	20230908	165200	151424680	1916	1916	1916	1916	0
222	20230908	165100	151424680	1916	1916	1916	1916	0
223	20230908	165000	151424680	1916	1916	1916	1916	0
224	20230908	164900	151424680	1916	1916	1916	1916	0
225	20230908	164800	151424680	1916	1916	1916	1916	0
226	20230908	164700	151424680	1916	1916	1916	1916	0
227	20230908	164600	151424680	1916	1916	1916	1916	0
228	20230908	164500	151424680	1916	1916	1916	1916	0
229	20230908	164400	151424680	1916	1916	1916	1916	0
230	20230908	164300	151424680	1916	1916	1916	1916	0
231	20230908	164200	151424680	1916	1916	1916	1916	0
232	20230908	164100	151424680	1916	1916	1916	1916	0
233	20230908	164000	151424680	1916	1916	1916	1916	0
234	20230908	163900	151424680	1916	1916	1916	1916	0
235	20230908	163800	151424680	1916	1916	1916	1916	0
236	20230908	163700	151424680	1916	1916	1916	1916	0
237	20230908	163600	151424680	1916	1916	1916	1916	0
238	20230908	163500	151424680	1916	1916	1916	1916	0
239	20230908	163400	151424680	1916	1916	1916	1916	0
240	20230908	163300	151424680	1916	1916	1916	1916	0
241	20230908	163200	151424680	1916	1916	1916	1916	0
242	20230908	163100	151424680	1916	1916	1916	1916	5141
243	20230908	163000	151424680	1916	1916	1916	1916	0
244	20230908	162900	151424680	1916	1916	1916	1916	0
245	20230908	162800	151424680	1916	1916	1916	1916	0
246	20230908	162700	151424680	1916	1916	1916	1916	0
247	20230908	162600	151424680	1916	1916	1916	1916	0
248	20230908	162500	151424680	1916	1916	1916	1916	0
249	20230908	162400	151424680	1916	1916	1916	1916	0
250	20230908	162300	151424680	1916	1916	1916	1916	0
251	20230908	162200	151424680	1916	1916	1916	1916	0
252	20230908	162100	151424680	1916	1916	1916	1916	0
253	20230908	162000	151424680	1916	1916	1916	1916	0
254	20230908	161900	151424680	1916	1916	1916	1916	0
255	20230908	161800	151424680	1916	1916	1916	1916	0
256	20230908	161700	151424680	1916	1916	1916	1916	0
257	20230908	161600	151424680	1916	1916	1916	1916	0
258	20230908	161500	151424680	1916	1916	1916	1916	0
259	20230908	161400	151424680	1916	1916	1916	1916	0
260	20230908	161300	151424680	1916	1916	1916	1916	0
261	20230908	161200	151424680	1916	1916	1916	1916	0
262	20230908	161100	151424680	1916	1916	1916	1916	0
263	20230908	161000	151424680	1916	1916	1916	1916	0
264	20230908	160900	151424680	1916	1916	1916	1916	0
265	20230908	160800	151424680	1916	1916	1916	1916	0
266	20230908	160700	151424680	1916	1916	1916	1916	0
267	20230908	160600	151424680	1916	1916	1916	1916	0
268	20230908	160500	151424680	1916	1916	1916	1916	0
269	20230908	160400	151424680	1916	1916	1916	1916	0
270	20230908	160300	151424680	1916	1916	1916	1916	0
271	20230908	160200	151424680	1916	1916	1916	1916	0
272	20230908	160100	151424680	1916	1916	1916	1916	5141
273	20230908	160000	151424680	1916	1916	1916	1916	0
274	20230908	155900	151424680	1916	1916	1916	1916	0
275	20230908	155800	151424680	1916	1916	1916	1916	0
276	20230908	155700	151424680	1916	1916	1916	1916	0
277	20230908	155600	151424680	1916	1916	1916	1916	0
278	20230908	155500	151424680	1916	1916	1916	1916	0
279	20230908	155400	151424680	1916	1916	1916	1916	0
280	20230908	155300	151424680	1916	1916	1916	1916	0
281	20230908	155200	151424680	1916	1916	1916	1916	0
282	20230908	155100	151424680	1916	1916	1916	1916	0
283	20230908	155000	151424680	1916	1916	1916	1916	0
284	20230908	154900	151424680	1916	1916	1916	1916	0
285	20230908	154800	151424680	1916	1916	1916	1916	0
286	20230908	154700	151424680	1916	1916	1916	1916	0
287	20230908	154600	151424680	1916	1916	1916	1916	0
288	20230908	154500	151424680	1916	1916	1916	1916	0
289	20230908	154400	151424680	1916	1916	1916	1916	0
290	20230908	154300	151424680	1916	1916	1916	1916	0
291	20230908	154200	151424680	1916	1916	1916	1916	0
292	20230908	154100	151424680	1916	1916	1916	1916	0
293	20230908	154000	151424680	1916	1916	1916	1916	0
294	20230908	153900	151424680	1916	1916	1916	1916	0
295	20230908	153800	151424680	1916	1916	1916	1916	0
296	20230908	153700	151424680	1916	1916	1916	1916	0
297	20230908	153600	151424680	1916	1916	1916	1916	0
298	20230908	153500	151424680	1916	1916	1916	1916	0
299	20230908	153400	151424680	1916	1916	1916	1916	0
300	20230908	153300	151424680	1916	1916	1916	1916	0
301	20230908	153200	151424680	1916	1916	1916	1916	0
302	20230908	153100	151424680	1916	1916	1916	1916	5141
303	20230908	153000	151424680	1916	1916	1916	1916	5141
304	20230908	152900	141574524	1921	1921	1921	1921	0
305	20230908	152800	141574524	1921	1921	1921	1921	0
306	20230908	152700	141574524	1921	1921	1921	1921	0
307	20230908	152600	141574524	1921	1921	1921	1921	0
308	20230908	152500	141574524	1921	1921	1921	1921	0
309	20230908	152400	141574524	1921	1921	1921	1921	0
310	20230908	152300	141574524	1921	1921	1921	1921	0
311	20230908	152200	141574524	1921	1921	1921	1921	0
312	20230908	152100	141574524	1921	1921	1921	1921	0
313	20230908	152000	141574524	1921	1921	1921	1921	0
314	20230908	151900	141574524	1921	1923	1923	1920	1225
315	20230908	151800	139219459	1923	1922	1923	1922	4427
316	20230908	151700	130710333	1920	1920	1920	1920	18
317	20230908	151600	130675773	1922	1922	1922	1922	0
318	20230908	151500	130675773	1922	1922	1922	1922	0
319	20230908	151400	130675773	1922	1922	1922	1922	4
320	20230908	151300	130668085	1922	1922	1922	1922	1
321	20230908	151200	130666163	1922	1922	1922	1922	6
322	20230908	151100	130654631	1922	1921	1922	1920	24
323	20230908	151000	130608535	1922	1922	1922	1922	0
324	20230908	150900	130608535	1922	1922	1922	1922	4
325	20230908	150800	130600847	1922	1922	1922	1922	716
326	20230908	150700	129224695	1921	1920	1921	1920	5019
327	20230908	150600	119588195	1920	1920	1920	1920	0
328	20230908	150500	119588195	1920	1920	1920	1920	2
329	20230908	150400	119584355	1920	1920	1920	1918	40
330	20230908	150300	119507615	1920	1920	1920	1920	6
331	20230908	150200	119496095	1920	1920	1920	1920	4
332	20230908	150100	119488415	1920	1920	1920	1920	10
333	20230908	150000	119469215	1920	1919	1920	1919	202
334	20230908	145900	119081559	1919	1919	1919	1919	77
335	20230908	145800	118933796	1919	1919	1919	1919	0
336	20230908	145700	118933796	1919	1919	1919	1919	18
337	20230908	145600	118899254	1919	1919	1919	1919	24
338	20230908	145500	118853198	1919	1919	1919	1919	2
339	20230908	145400	118849360	1919	1919	1919	1919	2
340	20230908	145300	118845522	1919	1919	1919	1919	58
341	20230908	145200	118734220	1919	1919	1919	1919	10
342	20230908	145100	118715030	1919	1919	1919	1919	0
343	20230908	145000	118715030	1919	1919	1919	1919	4
344	20230908	144900	118707354	1915	1919	1919	1915	842
345	20230908	144800	117094884	1919	1919	1919	1915	1006
346	20230908	144700	115168370	1919	1919	1919	1919	2
347	20230908	144600	115164532	1919	1919	1919	1919	4
348	20230908	144500	115156856	1915	1919	1919	1915	110
349	20230908	144400	114945805	1919	1919	1919	1919	200
350	20230908	144300	114562005	1919	1919	1919	1919	130
351	20230908	144200	114312535	1919	1919	1919	1919	50
352	20230908	144100	114216585	1919	1919	1919	1919	0
353	20230908	144000	114216585	1919	1919	1919	1919	50
354	20230908	143900	114120635	1919	1919	1919	1919	0
355	20230908	143800	114120635	1919	1919	1919	1919	200
356	20230908	143700	113736835	1920	1920	1920	1920	0
357	20230908	143600	113736835	1920	1920	1920	1920	1
358	20230908	143500	113734915	1919	1919	1919	1919	0
359	20230908	143400	113734915	1919	1919	1919	1919	0
360	20230908	143300	113734915	1919	1919	1919	1919	1
361	20230908	143200	113732996	1919	1919	1919	1919	0
362	20230908	143100	113732996	1919	1919	1919	1919	0
363	20230908	143000	113732996	1919	1919	1919	1919	0
364	20230908	142900	113732996	1919	1919	1919	1919	4
365	20230908	142800	113725320	1916	1915	1919	1915	1118
366	20230908	142700	111584246	1915	1915	1915	1915	10
367	20230908	142600	111565096	1915	1915	1915	1915	100
368	20230908	142500	111373596	1915	1916	1916	1915	875
369	20230908	142400	109697693	1919	1919	1919	1919	1
370	20230908	142300	109695774	1919	1919	1919	1919	1
371	20230908	142200	109693855	1916	1916	1916	1916	0
372	20230908	142100	109693855	1916	1916	1916	1916	1
373	20230908	142000	109691939	1920	1920	1920	1920	0
374	20230908	141900	109691939	1920	1920	1920	1920	0
375	20230908	141800	109691939	1920	1920	1920	1920	0
376	20230908	141700	109691939	1920	1920	1920	1920	0
377	20230908	141600	109691939	1920	1920	1920	1920	2
378	20230908	141500	109688099	1920	1920	1920	1920	4
379	20230908	141400	109680419	1917	1920	1920	1917	52
380	20230908	141300	109580729	1916	1916	1916	1916	0
381	20230908	141200	109580729	1916	1916	1916	1916	200
382	20230908	141100	109197529	1916	1916	1916	1916	0
383	20230908	141000	109197529	1916	1916	1916	1916	0
384	20230908	140900	109197529	1916	1916	1916	1916	0
385	20230908	140800	109197529	1916	1916	1916	1916	1
386	20230908	140700	109195613	1920	1920	1920	1920	0
387	20230908	140600	109195613	1920	1917	1920	1917	19
388	20230908	140500	109159187	1917	1917	1917	1917	382
389	20230908	140400	108426893	1920	1917	1920	1917	268
390	20230908	140300	107913134	1920	1920	1920	1920	0
391	20230908	140200	107913134	1920	1920	1920	1920	0
392	20230908	140100	107913134	1920	1920	1920	1920	2
393	20230908	140000	107909294	1920	1920	1920	1920	0
394	20230908	135900	107909294	1920	1917	1920	1917	5
395	20230908	135800	107899697	1920	1920	1920	1920	2
396	20230908	135700	107895857	1917	1917	1917	1917	400
397	20230908	135600	107129057	1916	1917	1917	1916	186
398	20230908	135500	106772531	1918	1918	1918	1918	2
399	20230908	135400	106768695	1918	1918	1918	1918	0
400	20230908	135300	106768695	1918	1918	1918	1918	2
401	20230908	135200	106764859	1918	1918	1918	1918	2
402	20230908	135100	106761023	1918	1918	1918	1918	162
403	20230908	135000	106450307	1918	1918	1918	1918	1000
404	20230908	134900	104532307	1922	1922	1922	1922	0
405	20230908	134800	104532307	1922	1922	1922	1918	208
406	20230908	134700	104133331	1918	1918	1918	1918	318
407	20230908	134600	103523407	1922	1922	1922	1922	2
408	20230908	134500	103519563	1922	1922	1922	1922	0
409	20230908	134400	103519563	1922	1922	1922	1922	0
410	20230908	134300	103519563	1922	1922	1922	1922	4
411	20230908	134200	103511875	1922	1922	1922	1922	0
412	20230908	134100	103511875	1922	1922	1922	1922	0
413	20230908	134000	103511875	1922	1922	1922	1922	0
414	20230908	133900	103511875	1922	1922	1922	1922	0
415	20230908	133800	103511875	1922	1922	1922	1922	0
416	20230908	133700	103511875	1922	1922	1922	1922	1
417	20230908	133600	103509953	1922	1922	1922	1922	3
418	20230908	133500	103504187	1922	1922	1922	1922	0
419	20230908	133400	103504187	1922	1922	1922	1922	0
420	20230908	133300	103504187	1922	1922	1922	1922	0
421	20230908	133200	103504187	1922	1922	1922	1922	0
422	20230908	133100	103504187	1922	1922	1922	1922	0
423	20230908	133000	103504187	1922	1922	1922	1922	0
424	20230908	132900	103504187	1922	1922	1922	1922	0
425	20230908	132800	103504187	1922	1922	1922	1922	0
426	20230908	132700	103504187	1922	1922	1922	1922	1
427	20230908	132600	103502265	1922	1922	1922	1922	3
428	20230908	132500	103496499	1922	1922	1922	1922	1
429	20230908	132400	103494577	1922	1922	1922	1922	0
430	20230908	132300	103494577	1922	1922	1922	1922	0
431	20230908	132200	103494577	1922	1922	1922	1922	2
432	20230908	132100	103490733	1916	1922	1922	1916	382
433	20230908	132000	102757683	1923	1922	1923	1922	51
434	20230908	131900	102659660	1923	1923	1923	1923	0
435	20230908	131800	102659660	1923	1923	1923	1923	0
436	20230908	131700	102659660	1923	1923	1923	1923	0
437	20230908	131600	102659660	1923	1923	1923	1923	1
438	20230908	131500	102657737	1923	1923	1923	1923	2
439	20230908	131400	102653891	1923	1923	1923	1923	1
440	20230908	131300	102651968	1923	1923	1923	1923	0
441	20230908	131200	102651968	1923	1923	1923	1923	0
442	20230908	131100	102651968	1923	1923	1923	1923	0
443	20230908	131000	102651968	1923	1919	1923	1919	19
444	20230908	130900	102615503	1919	1919	1919	1919	2
445	20230908	130800	102611665	1924	1924	1924	1924	0
446	20230908	130700	102611665	1924	1924	1924	1924	0
447	20230908	130600	102611665	1924	1924	1924	1924	0
448	20230908	130500	102611665	1924	1924	1924	1924	0
449	20230908	130400	102611665	1924	1924	1924	1924	0
450	20230908	130300	102611665	1924	1924	1924	1924	0
451	20230908	130200	102611665	1924	1924	1924	1924	0
452	20230908	130100	102611665	1924	1924	1924	1924	0
453	20230908	130000	102611665	1924	1924	1924	1924	0
454	20230908	125900	102611665	1924	1924	1924	1924	0
455	20230908	125800	102611665	1924	1924	1924	1924	0
456	20230908	125700	102611665	1924	1923	1924	1923	9
457	20230908	125600	102594357	1924	1923	1924	1923	497
458	20230908	125500	101638624	1923	1923	1923	1923	3
459	20230908	125400	101632855	1923	1923	1923	1923	2
460	20230908	125300	101629009	1924	1924	1924	1924	0
461	20230908	125200	101629009	1924	1924	1924	1924	7
462	20230908	125100	101615541	1924	1924	1924	1924	8
463	20230908	125000	101600149	1924	1924	1924	1924	0
464	20230908	124900	101600149	1924	1924	1924	1924	2
465	20230908	124800	101596301	1924	1912	1924	1911	312
466	20230908	124700	100999983	1924	1924	1924	1924	0
467	20230908	124600	100999983	1924	1924	1924	1924	0
468	20230908	124500	100999983	1924	1923	1924	1923	17
469	20230908	124400	100967291	1911	1911	1911	1911	0
470	20230908	124300	100967291	1911	1911	1911	1911	18
471	20230908	124200	100932893	1924	1924	1924	1924	0
472	20230908	124100	100932893	1924	1924	1924	1924	3
473	20230908	124000	100927121	1924	1924	1924	1924	0
474	20230908	123900	100927121	1924	1924	1924	1924	0
475	20230908	123800	100927121	1924	1924	1924	1924	0
476	20230908	123700	100927121	1924	1924	1924	1924	0
477	20230908	123600	100927121	1924	1914	1924	1911	2272
478	20230908	123500	96583818	1924	1921	1924	1914	6815
479	20230908	123400	83530841	1924	1924	1924	1924	0
480	20230908	123300	83530841	1924	1924	1924	1924	0
481	20230908	123200	83530841	1924	1924	1924	1924	0
482	20230908	123100	83530841	1924	1924	1924	1924	0
483	20230908	123000	83530841	1924	1924	1924	1924	0
484	20230908	122900	83530841	1924	1924	1924	1924	0
485	20230908	122800	83530841	1924	1924	1924	1924	0
486	20230908	122700	83530841	1924	1924	1924	1924	0
487	20230908	122600	83530841	1924	1924	1924	1924	3
488	20230908	122500	83525069	1924	1924	1924	1924	0
489	20230908	122400	83525069	1924	1924	1924	1924	2
490	20230908	122300	83521221	1924	1923	1924	1916	7055
491	20230908	122200	70000762	1919	1920	1920	1919	546
492	20230908	122100	68952888	1925	1925	1925	1925	0
493	20230908	122000	68952888	1925	1925	1925	1925	0
494	20230908	121900	68952888	1925	1924	1925	1924	2
495	20230908	121800	68949039	1919	1919	1919	1919	0
496	20230908	121700	68949039	1919	1919	1919	1919	1
497	20230908	121600	68947120	1919	1919	1919	1919	18
498	20230908	121500	68912578	1925	1925	1925	1925	0
499	20230908	121400	68912578	1925	1925	1925	1925	4
500	20230908	121300	68904878	1925	1925	1925	1925	2
501	20230908	121200	68901028	1925	1925	1925	1925	2
502	20230908	121100	68897178	1925	1925	1925	1925	1
503	20230908	121000	68895253	1919	1919	1919	1919	0
504	20230908	120900	68895253	1919	1919	1919	1919	0
505	20230908	120800	68895253	1919	1919	1919	1919	0
506	20230908	120700	68895253	1919	1919	1919	1919	18
507	20230908	120600	68860711	1925	1925	1925	1925	0
508	20230908	120500	68860711	1925	1925	1925	1925	8
509	20230908	120400	68845311	1925	1925	1925	1925	0
510	20230908	120300	68845311	1925	1925	1925	1925	0
511	20230908	120200	68845311	1925	1925	1925	1925	0
512	20230908	120100	68845311	1925	1920	1925	1920	200
513	20230908	120000	68461306	1925	1925	1925	1925	0
514	20230908	115900	68461306	1925	1925	1925	1925	0
515	20230908	115800	68461306	1925	1925	1925	1925	3
516	20230908	115700	68455531	1925	1925	1925	1925	2
517	20230908	115600	68451681	1920	1923	1923	1920	2
518	20230908	115500	68447838	1925	1925	1925	1925	0
519	20230908	115400	68447838	1925	1925	1925	1925	0
520	20230908	115300	68447838	1925	1925	1925	1925	0
521	20230908	115200	68447838	1925	1925	1925	1925	1
522	20230908	115100	68445913	1925	1925	1925	1925	1
523	20230908	115000	68443988	1925	1925	1925	1925	0
524	20230908	114900	68443988	1925	1925	1925	1925	0
525	20230908	114800	68443988	1925	1925	1925	1925	0
526	20230908	114700	68443988	1925	1925	1925	1925	0
527	20230908	114600	68443988	1925	1925	1925	1925	3
528	20230908	114500	68438213	1925	1925	1925	1925	0
529	20230908	114400	68438213	1925	1925	1925	1925	0
530	20230908	114300	68438213	1925	1925	1925	1925	0
531	20230908	114200	68438213	1925	1925	1925	1925	0
532	20230908	114100	68438213	1925	1925	1925	1925	0
533	20230908	114000	68438213	1925	1925	1925	1925	2
534	20230908	113900	68434363	1925	1925	1925	1923	6
535	20230908	113800	68422817	1925	1925	1925	1925	0
536	20230908	113700	68422817	1925	1925	1925	1925	3
537	20230908	113600	68417042	1925	1925	1925	1925	0
538	20230908	113500	68417042	1925	1925	1925	1925	0
539	20230908	113400	68417042	1925	1925	1925	1925	0
540	20230908	113300	68417042	1925	1925	1925	1925	8
541	20230908	113200	68401642	1925	1925	1925	1925	0
542	20230908	113100	68401642	1925	1925	1925	1925	0
543	20230908	113000	68401642	1925	1925	1925	1925	0
544	20230908	112900	68401642	1925	1925	1925	1925	0
545	20230908	112800	68401642	1925	1925	1925	1925	0
546	20230908	112700	68401642	1925	1925	1925	1925	0
547	20230908	112600	68401642	1925	1925	1925	1925	2
548	20230908	112500	68397792	1925	1925	1925	1925	5
549	20230908	112400	68388167	1925	1925	1925	1925	0
550	20230908	112300	68388167	1925	1925	1925	1925	0
551	20230908	112200	68388167	1925	1925	1925	1925	0
552	20230908	112100	68388167	1925	1925	1925	1925	0
553	20230908	112000	68388167	1925	1925	1925	1925	2
554	20230908	111900	68384317	1925	1918	1925	1918	41
555	20230908	111800	68305651	1918	1918	1918	1918	310
556	20230908	111700	67711071	1918	1918	1918	1918	4
557	20230908	111600	67703399	1918	1918	1918	1918	24
558	20230908	111500	67657367	1917	1917	1917	1917	30
559	20230908	111400	67599857	1918	1918	1918	1918	180
560	20230908	111300	67254617	1918	1918	1918	1918	202
561	20230908	111200	66867181	1918	1918	1918	1918	2
562	20230908	111100	66863345	1918	1918	1918	1918	20
563	20230908	111000	66824985	1917	1918	1918	1917	155
564	20230908	110900	66527843	1918	1918	1918	1918	0
565	20230908	110800	66527843	1918	1918	1918	1918	0
566	20230908	110700	66527843	1918	1918	1918	1918	43
567	20230908	110600	66445369	1918	1918	1918	1918	4
568	20230908	110500	66437697	1918	1918	1918	1918	100
569	20230908	110400	66245897	1918	1918	1918	1918	1067
570	20230908	110300	64199391	1920	1920	1920	1920	8
571	20230908	110200	64184031	1920	1918	1920	1918	19
572	20230908	110100	64147587	1918	1919	1919	1918	4
573	20230908	110000	64139914	1919	1919	1919	1919	3
574	20230908	105900	64134157	1920	1920	1920	1920	0
575	20230908	105800	64134157	1920	1920	1920	1920	0
576	20230908	105700	64134157	1920	1920	1920	1920	1
577	20230908	105600	64132237	1920	1920	1920	1920	1
578	20230908	105500	64130317	1920	1918	1920	1917	671
579	20230908	105400	62843898	1920	1920	1920	1920	1
580	20230908	105300	62841978	1920	1920	1920	1918	4
581	20230908	105200	62834300	1920	1920	1920	1920	0
582	20230908	105100	62834300	1920	1920	1920	1920	0
583	20230908	105000	62834300	1920	1920	1920	1920	2
584	20230908	104900	62830460	1920	1920	1920	1920	2
585	20230908	104800	62826620	1920	1920	1920	1920	2
586	20230908	104700	62822780	1925	1925	1925	1925	4
587	20230908	104600	62815080	1917	1920	1920	1917	700
588	20230908	104500	61472335	1925	1925	1925	1925	2
589	20230908	104400	61468485	1924	1924	1924	1924	1002
590	20230908	104300	59540637	1924	1924	1924	1924	0
591	20230908	104200	59540637	1924	1924	1924	1924	2
592	20230908	104100	59536789	1924	1924	1924	1924	0
593	20230908	104000	59536789	1924	1924	1924	1924	0
594	20230908	103900	59536789	1924	1924	1924	1924	0
595	20230908	103800	59536789	1924	1924	1924	1924	0
596	20230908	103700	59536789	1924	1924	1924	1924	0
597	20230908	103600	59536789	1924	1924	1924	1924	0
598	20230908	103500	59536789	1924	1924	1924	1924	0
599	20230908	103400	59536789	1924	1924	1924	1924	2
600	20230908	103300	59532941	1924	1924	1924	1924	0
601	20230908	103200	59532941	1924	1924	1924	1924	0
602	20230908	103100	59532941	1924	1924	1924	1924	0
603	20230908	103000	59532941	1924	1924	1924	1924	0
604	20230908	102900	59532941	1924	1924	1924	1924	0
605	20230908	102800	59532941	1924	1924	1924	1924	1
606	20230908	102700	59531017	1924	1924	1924	1920	505
607	20230908	102600	58561397	1924	1920	1924	1920	2501
608	20230908	102500	53759473	1924	1924	1924	1924	0
609	20230908	102400	53759473	1924	1924	1924	1924	0
610	20230908	102300	53759473	1924	1924	1924	1924	4
611	20230908	102200	53751777	1924	1921	1924	1920	105
612	20230908	102100	53550156	1924	1924	1924	1924	0
613	20230908	102000	53550156	1924	1924	1924	1924	0
614	20230908	101900	53550156	1924	1924	1924	1924	0
615	20230908	101800	53550156	1924	1920	1924	1920	20
616	20230908	101700	53511748	1923	1923	1923	1923	1
617	20230908	101600	53509825	1923	1923	1923	1923	100
618	20230908	101500	53317525	1923	1923	1923	1923	900
619	20230908	101400	51586825	1925	1925	1925	1925	0
620	20230908	101300	51586825	1925	1925	1925	1925	4
621	20230908	101200	51579125	1925	1925	1925	1925	0
622	20230908	101100	51579125	1925	1925	1925	1925	0
623	20230908	101000	51579125	1925	1925	1925	1925	0
624	20230908	100900	51579125	1925	1925	1925	1920	352
625	20230908	100800	50903064	1925	1925	1925	1921	293
626	20230908	100700	50340145	1925	1925	1925	1925	0
627	20230908	100600	50340145	1925	1925	1925	1925	0
628	20230908	100500	50340145	1925	1925	1925	1925	0
629	20230908	100400	50340145	1925	1925	1925	1925	100
630	20230908	100300	50147645	1925	1925	1925	1925	0
631	20230908	100200	50147645	1925	1925	1925	1925	1003
632	20230908	100100	48216870	1926	1926	1926	1926	0
633	20230908	100000	48216870	1926	1922	1926	1922	2003
634	20230908	095900	44359096	1926	1926	1926	1926	0
635	20230908	095800	44359096	1926	1926	1926	1926	4
636	20230908	095700	44351392	1926	1926	1926	1926	0
637	20230908	095600	44351392	1926	1926	1926	1926	0
638	20230908	095500	44351392	1926	1926	1926	1926	4
639	20230908	095400	44343688	1926	1926	1926	1926	12
640	20230908	095300	44320576	1926	1926	1926	1926	0
641	20230908	095200	44320576	1926	1926	1926	1926	2002
642	20230908	095100	40464724	1926	1926	1926	1926	0
643	20230908	095000	40464724	1926	1925	1926	1925	2
644	20230908	094900	40460873	1926	1926	1926	1926	0
645	20230908	094800	40460873	1926	1926	1926	1926	0
646	20230908	094700	40460873	1926	1926	1926	1926	2005
647	20230908	094600	36599243	1926	1926	1926	1926	0
648	20230908	094500	36599243	1926	1926	1926	1926	2000
649	20230908	094400	32747243	1926	1926	1926	1926	0
650	20230908	094300	32747243	1926	1926	1926	1926	0
651	20230908	094200	32747243	1926	1926	1926	1926	0
652	20230908	094100	32747243	1926	1926	1926	1926	0
653	20230908	094000	32747243	1926	1926	1926	1926	0
654	20230908	093900	32747243	1926	1926	1926	1926	0
655	20230908	093800	32747243	1926	1922	1926	1920	1001
656	20230908	093700	30824725	1926	1926	1926	1926	10
657	20230908	093600	30805465	1926	1926	1926	1926	17
658	20230908	093500	30772723	1926	1926	1926	1926	1
659	20230908	093400	30770797	1926	1926	1926	1926	1
660	20230908	093300	30768871	1926	1926	1926	1926	500
661	20230908	093200	29805871	1926	1926	1926	1926	500
662	20230908	093100	28842871	1927	1927	1927	1927	12
663	20230908	093000	28819747	1927	1921	1927	1921	402
664	20230908	092900	28047493	1927	1927	1927	1927	6
665	20230908	092800	28035931	1927	1927	1927	1921	603
666	20230908	092700	26877550	1927	1921	1927	1920	1109
667	20230908	092600	24748026	1928	1928	1928	1928	0
668	20230908	092500	24748026	1928	1928	1928	1928	0
669	20230908	092400	24748026	1928	1928	1928	1928	0
670	20230908	092300	24748026	1928	1928	1928	1928	0
671	20230908	092200	24748026	1928	1928	1928	1928	0
672	20230908	092100	24748026	1928	1928	1928	1928	0
673	20230908	092000	24748026	1928	1928	1928	1928	0
674	20230908	091900	24748026	1928	1928	1928	1928	708
675	20230908	091800	23383002	1928	1925	1928	1920	3723
676	20230908	091700	16215402	1925	1925	1925	1925	502
677	20230908	091600	15249052	1926	1926	1926	1926	0
678	20230908	091500	15249052	1926	1926	1926	1926	1
679	20230908	091400	15247126	1926	1926	1926	1926	1
680	20230908	091300	15245200	1926	1926	1926	1926	2
681	20230908	091200	15241348	1915	1926	1926	1915	1246
682	20230908	091100	12854710	1926	1926	1926	1926	10
683	20230908	091000	12835450	1926	1926	1926	1926	2
684	20230908	090900	12831598	1927	1926	1927	1916	106
685	20230908	090800	12628459	1926	1925	1926	1925	665
686	20230908	090700	11348249	1925	1925	1925	1925	0
687	20230908	090600	11348249	1925	1925	1925	1925	4
688	20230908	090500	11340549	1925	1916	1925	1915	319
689	20230908	090400	10729550	1925	1925	1925	1925	1
690	20230908	090300	10727625	1925	1925	1925	1925	0
691	20230908	090200	10727625	1925	1925	1925	1925	0
692	20230908	090100	10727625	1925	1924	1925	1924	931
693	20230908	090000	8936377	1924	1915	1924	1915	4659