KissMeData/048870/min/candle-20230817.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230817	191900	172714655	1936	1936	1936	1936	1968
3	20230817	191800	172714655	1936	1936	1936	1936	0
4	20230817	191700	172714655	1936	1936	1936	1936	0
5	20230817	191600	172714655	1936	1936	1936	1936	0
6	20230817	191500	172714655	1936	1936	1936	1936	0
7	20230817	191400	172714655	1936	1936	1936	1936	0
8	20230817	191300	172714655	1936	1936	1936	1936	0
9	20230817	191200	172714655	1936	1936	1936	1936	0
10	20230817	191100	172714655	1936	1936	1936	1936	0
11	20230817	191000	172714655	1936	1936	1936	1936	0
12	20230817	190900	172714655	1936	1936	1936	1936	0
13	20230817	190800	172714655	1936	1936	1936	1936	0
14	20230817	190700	172714655	1936	1936	1936	1936	0
15	20230817	190600	172714655	1936	1936	1936	1936	0
16	20230817	190500	172714655	1936	1936	1936	1936	0
17	20230817	190400	172714655	1936	1936	1936	1936	0
18	20230817	190300	172714655	1936	1936	1936	1936	0
19	20230817	190200	172714655	1936	1936	1936	1936	0
20	20230817	190100	172714655	1936	1936	1936	1936	0
21	20230817	190000	172714655	1936	1936	1936	1936	0
22	20230817	185900	172714655	1936	1936	1936	1936	0
23	20230817	185800	172714655	1936	1936	1936	1936	0
24	20230817	185700	172714655	1936	1936	1936	1936	0
25	20230817	185600	172714655	1936	1936	1936	1936	0
26	20230817	185500	172714655	1936	1936	1936	1936	0
27	20230817	185400	172714655	1936	1936	1936	1936	0
28	20230817	185300	172714655	1936	1936	1936	1936	0
29	20230817	185200	172714655	1936	1936	1936	1936	0
30	20230817	185100	172714655	1936	1936	1936	1936	0
31	20230817	185000	172714655	1936	1936	1936	1936	0
32	20230817	184900	172714655	1936	1936	1936	1936	1968
33	20230817	184800	172714655	1936	1936	1936	1936	0
34	20230817	184700	172714655	1936	1936	1936	1936	0
35	20230817	184600	172714655	1936	1936	1936	1936	0
36	20230817	184500	172714655	1936	1936	1936	1936	0
37	20230817	184400	172714655	1936	1936	1936	1936	0
38	20230817	184300	172714655	1936	1936	1936	1936	0
39	20230817	184200	172714655	1936	1936	1936	1936	0
40	20230817	184100	172714655	1936	1936	1936	1936	0
41	20230817	184000	172714655	1936	1936	1936	1936	0
42	20230817	183900	172714655	1936	1936	1936	1936	0
43	20230817	183800	172714655	1936	1936	1936	1936	0
44	20230817	183700	172714655	1936	1936	1936	1936	0
45	20230817	183600	172714655	1936	1936	1936	1936	0
46	20230817	183500	172714655	1936	1936	1936	1936	0
47	20230817	183400	172714655	1936	1936	1936	1936	0
48	20230817	183300	172714655	1936	1936	1936	1936	0
49	20230817	183200	172714655	1936	1936	1936	1936	0
50	20230817	183100	172714655	1936	1936	1936	1936	0
51	20230817	183000	172714655	1936	1936	1936	1936	0
52	20230817	182900	172714655	1936	1936	1936	1936	0
53	20230817	182800	172714655	1936	1936	1936	1936	0
54	20230817	182700	172714655	1936	1936	1936	1936	0
55	20230817	182600	172714655	1936	1936	1936	1936	0
56	20230817	182500	172714655	1936	1936	1936	1936	0
57	20230817	182400	172714655	1936	1936	1936	1936	0
58	20230817	182300	172714655	1936	1936	1936	1936	0
59	20230817	182200	172714655	1936	1936	1936	1936	0
60	20230817	182100	172714655	1936	1936	1936	1936	0
61	20230817	182000	172714655	1936	1936	1936	1936	0
62	20230817	181900	172714655	1936	1936	1936	1936	1968
63	20230817	181800	172714655	1936	1936	1936	1936	0
64	20230817	181700	172714655	1936	1936	1936	1936	0
65	20230817	181600	172714655	1936	1936	1936	1936	0
66	20230817	181500	172714655	1936	1936	1936	1936	0
67	20230817	181400	172714655	1936	1936	1936	1936	0
68	20230817	181300	172714655	1936	1936	1936	1936	0
69	20230817	181200	172714655	1936	1936	1936	1936	0
70	20230817	181100	172714655	1936	1936	1936	1936	0
71	20230817	181000	172714655	1936	1936	1936	1936	0
72	20230817	180900	172714655	1936	1936	1936	1936	0
73	20230817	180800	172714655	1936	1936	1936	1936	0
74	20230817	180700	172714655	1936	1936	1936	1936	0
75	20230817	180600	172714655	1936	1936	1936	1936	0
76	20230817	180500	172714655	1936	1936	1936	1936	0
77	20230817	180400	172714655	1936	1936	1936	1936	0
78	20230817	180300	172714655	1936	1936	1936	1936	0
79	20230817	180200	172714655	1936	1936	1936	1936	0
80	20230817	180100	172714655	1936	1936	1936	1936	0
81	20230817	180000	172714655	1936	1936	1936	1936	0
82	20230817	175900	172714655	1936	1936	1936	1936	0
83	20230817	175800	172714655	1936	1936	1936	1936	0
84	20230817	175700	172714655	1936	1936	1936	1936	0
85	20230817	175600	172714655	1936	1936	1936	1936	0
86	20230817	175500	172714655	1936	1936	1936	1936	0
87	20230817	175400	172714655	1936	1936	1936	1936	0
88	20230817	175300	172714655	1936	1936	1936	1936	0
89	20230817	175200	172714655	1936	1936	1936	1936	0
90	20230817	175100	172714655	1936	1936	1936	1936	0
91	20230817	175000	172714655	1936	1936	1936	1936	0
92	20230817	174900	172714655	1936	1936	1936	1936	1968
93	20230817	174800	172714655	1936	1936	1936	1936	0
94	20230817	174700	172714655	1936	1936	1936	1936	0
95	20230817	174600	172714655	1936	1936	1936	1936	0
96	20230817	174500	172714655	1936	1936	1936	1936	0
97	20230817	174400	172714655	1936	1936	1936	1936	0
98	20230817	174300	172714655	1936	1936	1936	1936	0
99	20230817	174200	172714655	1936	1936	1936	1936	0
100	20230817	174100	172714655	1936	1936	1936	1936	0
101	20230817	174000	172714655	1936	1936	1936	1936	0
102	20230817	173900	172714655	1936	1936	1936	1936	0
103	20230817	173800	172714655	1936	1936	1936	1936	0
104	20230817	173700	172714655	1936	1936	1936	1936	0
105	20230817	173600	172714655	1936	1936	1936	1936	0
106	20230817	173500	172714655	1936	1936	1936	1936	0
107	20230817	173400	172714655	1936	1936	1936	1936	0
108	20230817	173300	172714655	1936	1936	1936	1936	0
109	20230817	173200	172714655	1936	1936	1936	1936	0
110	20230817	173100	172714655	1936	1936	1936	1936	0
111	20230817	173000	172714655	1936	1936	1936	1936	0
112	20230817	172900	172714655	1936	1936	1936	1936	0
113	20230817	172800	172714655	1936	1936	1936	1936	0
114	20230817	172700	172714655	1936	1936	1936	1936	0
115	20230817	172600	172714655	1936	1936	1936	1936	0
116	20230817	172500	172714655	1936	1936	1936	1936	0
117	20230817	172400	172714655	1936	1936	1936	1936	0
118	20230817	172300	172714655	1936	1936	1936	1936	0
119	20230817	172200	172714655	1936	1936	1936	1936	0
120	20230817	172100	172714655	1936	1936	1936	1936	0
121	20230817	172000	172714655	1936	1936	1936	1936	0
122	20230817	171900	172714655	1936	1936	1936	1936	1968
123	20230817	171800	172714655	1936	1936	1936	1936	0
124	20230817	171700	172714655	1936	1936	1936	1936	0
125	20230817	171600	172714655	1936	1936	1936	1936	0
126	20230817	171500	172714655	1936	1936	1936	1936	0
127	20230817	171400	172714655	1936	1936	1936	1936	0
128	20230817	171300	172714655	1936	1936	1936	1936	0
129	20230817	171200	172714655	1936	1936	1936	1936	0
130	20230817	171100	172714655	1936	1936	1936	1936	0
131	20230817	171000	172714655	1936	1936	1936	1936	0
132	20230817	170900	172714655	1936	1936	1936	1936	0
133	20230817	170800	172714655	1936	1936	1936	1936	0
134	20230817	170700	172714655	1936	1936	1936	1936	0
135	20230817	170600	172714655	1936	1936	1936	1936	0
136	20230817	170500	172714655	1936	1936	1936	1936	0
137	20230817	170400	172714655	1936	1936	1936	1936	0
138	20230817	170300	172714655	1936	1936	1936	1936	0
139	20230817	170200	172714655	1936	1936	1936	1936	0
140	20230817	170100	172714655	1936	1936	1936	1936	0
141	20230817	170000	172714655	1936	1936	1936	1936	0
142	20230817	165900	172714655	1936	1936	1936	1936	0
143	20230817	165800	172714655	1936	1936	1936	1936	0
144	20230817	165700	172714655	1936	1936	1936	1936	0
145	20230817	165600	172714655	1936	1936	1936	1936	0
146	20230817	165500	172714655	1936	1936	1936	1936	0
147	20230817	165400	172714655	1936	1936	1936	1936	0
148	20230817	165300	172714655	1936	1936	1936	1936	0
149	20230817	165200	172714655	1936	1936	1936	1936	0
150	20230817	165100	172714655	1936	1936	1936	1936	0
151	20230817	165000	172714655	1936	1936	1936	1936	0
152	20230817	164900	172714655	1936	1936	1936	1936	1968
153	20230817	164800	172714655	1936	1936	1936	1936	0
154	20230817	164700	172714655	1936	1936	1936	1936	0
155	20230817	164600	172714655	1936	1936	1936	1936	0
156	20230817	164500	172714655	1936	1936	1936	1936	0
157	20230817	164400	172714655	1936	1936	1936	1936	0
158	20230817	164300	172714655	1936	1936	1936	1936	0
159	20230817	164200	172714655	1936	1936	1936	1936	0
160	20230817	164100	172714655	1936	1936	1936	1936	0
161	20230817	164000	172714655	1936	1936	1936	1936	0
162	20230817	163900	172714655	1936	1936	1936	1936	0
163	20230817	163800	172714655	1936	1936	1936	1936	0
164	20230817	163700	172714655	1936	1936	1936	1936	0
165	20230817	163600	172714655	1936	1936	1936	1936	0
166	20230817	163500	172714655	1936	1936	1936	1936	0
167	20230817	163400	172714655	1936	1936	1936	1936	0
168	20230817	163300	172714655	1936	1936	1936	1936	0
169	20230817	163200	172714655	1936	1936	1936	1936	0
170	20230817	163100	172714655	1936	1936	1936	1936	0
171	20230817	163000	172714655	1936	1936	1936	1936	0
172	20230817	162900	172714655	1936	1936	1936	1936	0
173	20230817	162800	172714655	1936	1936	1936	1936	0
174	20230817	162700	172714655	1936	1936	1936	1936	0
175	20230817	162600	172714655	1936	1936	1936	1936	0
176	20230817	162500	172714655	1936	1936	1936	1936	0
177	20230817	162400	172714655	1936	1936	1936	1936	0
178	20230817	162300	172714655	1936	1936	1936	1936	0
179	20230817	162200	172714655	1936	1936	1936	1936	0
180	20230817	162100	172714655	1936	1936	1936	1936	0
181	20230817	162000	172714655	1936	1936	1936	1936	0
182	20230817	161900	172714655	1936	1936	1936	1936	1968
183	20230817	161800	172714655	1936	1936	1936	1936	0
184	20230817	161700	172714655	1936	1936	1936	1936	0
185	20230817	161600	172714655	1936	1936	1936	1936	0
186	20230817	161500	172714655	1936	1936	1936	1936	0
187	20230817	161400	172714655	1936	1936	1936	1936	0
188	20230817	161300	172714655	1936	1936	1936	1936	0
189	20230817	161200	172714655	1936	1936	1936	1936	0
190	20230817	161100	172714655	1936	1936	1936	1936	0
191	20230817	161000	172714655	1936	1936	1936	1936	0
192	20230817	160900	172714655	1936	1936	1936	1936	0
193	20230817	160800	172714655	1936	1936	1936	1936	0
194	20230817	160700	172714655	1936	1936	1936	1936	0
195	20230817	160600	172714655	1936	1936	1936	1936	0
196	20230817	160500	172714655	1936	1936	1936	1936	0
197	20230817	160400	172714655	1936	1936	1936	1936	0
198	20230817	160300	172714655	1936	1936	1936	1936	0
199	20230817	160200	172714655	1936	1936	1936	1936	0
200	20230817	160100	172714655	1936	1936	1936	1936	0
201	20230817	160000	172714655	1936	1936	1936	1936	0
202	20230817	155900	172714655	1936	1936	1936	1936	0
203	20230817	155800	172714655	1936	1936	1936	1936	0
204	20230817	155700	172714655	1936	1936	1936	1936	0
205	20230817	155600	172714655	1936	1936	1936	1936	0
206	20230817	155500	172714655	1936	1936	1936	1936	0
207	20230817	155400	172714655	1936	1936	1936	1936	0
208	20230817	155300	172714655	1936	1936	1936	1936	0
209	20230817	155200	172714655	1936	1936	1936	1936	0
210	20230817	155100	172714655	1936	1936	1936	1936	0
211	20230817	155000	172714655	1936	1936	1936	1936	0
212	20230817	154900	172714655	1936	1936	1936	1936	1968
213	20230817	154800	172714655	1936	1936	1936	1936	0
214	20230817	154700	172714655	1936	1936	1936	1936	0
215	20230817	154600	172714655	1936	1936	1936	1936	0
216	20230817	154500	172714655	1936	1936	1936	1936	0
217	20230817	154400	172714655	1936	1936	1936	1936	0
218	20230817	154300	172714655	1936	1936	1936	1936	0
219	20230817	154200	172714655	1936	1936	1936	1936	0
220	20230817	154100	172714655	1936	1936	1936	1936	0
221	20230817	154000	172714655	1936	1936	1936	1936	0
222	20230817	153900	172714655	1936	1936	1936	1936	0
223	20230817	153800	172714655	1936	1936	1936	1936	0
224	20230817	153700	172714655	1936	1936	1936	1936	0
225	20230817	153600	172714655	1936	1936	1936	1936	0
226	20230817	153500	172714655	1936	1936	1936	1936	0
227	20230817	153400	172714655	1936	1936	1936	1936	0
228	20230817	153300	172714655	1936	1936	1936	1936	0
229	20230817	153200	172714655	1936	1936	1936	1936	0
230	20230817	153100	172714655	1936	1936	1936	1936	0
231	20230817	153000	172714655	1936	1936	1936	1936	1968
232	20230817	152900	168904607	1936	1936	1936	1936	0
233	20230817	152800	168904607	1936	1936	1936	1936	0
234	20230817	152700	168904607	1936	1936	1936	1936	0
235	20230817	152600	168904607	1936	1936	1936	1936	0
236	20230817	152500	168904607	1936	1936	1936	1936	0
237	20230817	152400	168904607	1936	1936	1936	1936	0
238	20230817	152300	168904607	1936	1936	1936	1936	0
239	20230817	152200	168904607	1936	1936	1936	1936	0
240	20230817	152100	168904607	1936	1936	1936	1936	0
241	20230817	152000	168904607	1936	1936	1936	1936	0
242	20230817	151900	168904607	1936	1934	1936	1934	496
243	20230817	151800	167945321	1934	1934	1934	1934	20
244	20230817	151700	167906641	1934	1933	1934	1932	294
245	20230817	151600	167338349	1933	1933	1933	1932	96
246	20230817	151500	167152785	1933	1933	1933	1932	31
247	20230817	151400	167092864	1933	1933	1933	1933	0
248	20230817	151300	167092864	1933	1931	1933	1931	52
249	20230817	151200	166992376	1933	1932	1933	1931	33
250	20230817	151100	166928602	1932	1932	1933	1932	347
251	20230817	151000	166258154	1932	1932	1932	1932	0
252	20230817	150900	166258154	1932	1932	1932	1932	80
253	20230817	150800	166103594	1932	1932	1932	1932	147
254	20230817	150700	165819590	1928	1928	1928	1928	0
255	20230817	150600	165819590	1928	1928	1928	1928	0
256	20230817	150500	165819590	1928	1929	1929	1928	178
257	20230817	150400	165476343	1929	1929	1929	1929	4
258	20230817	150300	165468627	1935	1935	1935	1935	0
259	20230817	150200	165468627	1935	1935	1935	1935	0
260	20230817	150100	165468627	1935	1925	1935	1925	17
261	20230817	150000	165435742	1925	1925	1925	1925	1689
262	20230817	145900	162184417	1925	1930	1937	1925	14926
263	20230817	145800	133445731	1936	1936	1936	1936	0
264	20230817	145700	133445731	1936	1936	1936	1936	0
265	20230817	145600	133445731	1936	1936	1936	1936	0
266	20230817	145500	133445731	1936	1937	1937	1936	608
267	20230817	145400	132268639	1936	1936	1936	1936	396
268	20230817	145300	131501983	1930	1935	1935	1930	1149
269	20230817	145200	129282775	1936	1936	1936	1936	92
270	20230817	145100	129104663	1935	1935	1935	1935	57
271	20230817	145000	128994368	1933	1933	1933	1933	0
272	20230817	144900	128994368	1933	1935	1935	1933	12
273	20230817	144800	128971168	1936	1936	1936	1936	0
274	20230817	144700	128971168	1936	1937	1937	1936	65
275	20230817	144600	128845310	1932	1932	1932	1932	0
276	20230817	144500	128845310	1932	1932	1932	1932	544
277	20230817	144400	127794302	1938	1938	1938	1938	0
278	20230817	144300	127794302	1938	1938	1939	1937	43
279	20230817	144200	127710945	1932	1934	1934	1932	200
280	20230817	144100	127324487	1939	1934	1939	1934	58
281	20230817	144000	127212051	1939	1939	1939	1939	0
282	20230817	143900	127212051	1939	1939	1939	1939	0
283	20230817	143800	127212051	1939	1938	1939	1938	16
284	20230817	143700	127181033	1936	1936	1936	1936	0
285	20230817	143600	127181033	1936	1938	1939	1936	153
286	20230817	143500	126884665	1936	1936	1936	1936	12
287	20230817	143400	126861433	1936	1936	1936	1936	0
288	20230817	143300	126861433	1936	1936	1936	1936	0
289	20230817	143200	126861433	1936	1936	1936	1936	0
290	20230817	143100	126861433	1936	1939	1939	1936	39
291	20230817	143000	126785839	1937	1939	1939	1937	24
292	20230817	142900	126739319	1939	1939	1939	1939	0
293	20230817	142800	126739319	1939	1939	1939	1939	11
294	20230817	142700	126717990	1938	1938	1938	1938	1
295	20230817	142600	126716052	1939	1939	1939	1939	0
296	20230817	142500	126716052	1939	1939	1939	1939	10
297	20230817	142400	126696662	1939	1939	1939	1939	16
298	20230817	142300	126665638	1939	1939	1939	1939	5
299	20230817	142200	126655943	1939	1940	1940	1939	17
300	20230817	142100	126622969	1939	1939	1939	1939	13
301	20230817	142000	126597762	1940	1940	1940	1940	0
302	20230817	141900	126597762	1940	1940	1940	1940	0
303	20230817	141800	126597762	1940	1940	1940	1940	0
304	20230817	141700	126597762	1940	1940	1940	1940	19
305	20230817	141600	126560902	1939	1939	1939	1939	8
306	20230817	141500	126545390	1940	1940	1940	1940	1
307	20230817	141400	126543450	1940	1940	1940	1940	19
308	20230817	141300	126506590	1940	1940	1940	1940	50
309	20230817	141200	126409590	1940	1939	1940	1939	44
310	20230817	141100	126324269	1940	1940	1940	1940	0
311	20230817	141000	126324269	1940	1940	1940	1940	0
312	20230817	140900	126324269	1940	1940	1940	1940	0
313	20230817	140800	126324269	1940	1940	1940	1940	0
314	20230817	140700	126324269	1940	1940	1940	1940	0
315	20230817	140600	126324269	1940	1940	1940	1940	15
316	20230817	140500	126295169	1940	1940	1940	1940	0
317	20230817	140400	126295169	1940	1940	1940	1940	24
318	20230817	140300	126248609	1940	1940	1940	1940	0
319	20230817	140200	126248609	1940	1940	1940	1940	3
320	20230817	140100	126242789	1940	1940	1940	1940	0
321	20230817	140000	126242789	1940	1940	1940	1940	10
322	20230817	135900	126223389	1940	1940	1940	1940	0
323	20230817	135800	126223389	1940	1940	1940	1940	0
324	20230817	135700	126223389	1940	1940	1940	1940	1
325	20230817	135600	126221449	1940	1940	1940	1940	0
326	20230817	135500	126221449	1940	1940	1940	1940	0
327	20230817	135400	126221449	1940	1940	1940	1940	0
328	20230817	135300	126221449	1940	1940	1940	1940	0
329	20230817	135200	126221449	1940	1939	1940	1937	75
330	20230817	135100	126076095	1940	1940	1940	1940	10
331	20230817	135000	126056695	1940	1940	1940	1940	16
332	20230817	134900	126025655	1940	1940	1940	1940	0
333	20230817	134800	126025655	1940	1940	1940	1940	10
334	20230817	134700	126006255	1940	1940	1940	1940	0
335	20230817	134600	126006255	1940	1940	1940	1940	0
336	20230817	134500	126006255	1940	1940	1940	1940	1
337	20230817	134400	126004315	1940	1940	1940	1940	0
338	20230817	134300	126004315	1940	1940	1940	1940	0
339	20230817	134200	126004315	1940	1940	1940	1940	0
340	20230817	134100	126004315	1940	1940	1940	1940	0
341	20230817	134000	126004315	1940	1940	1940	1940	0
342	20230817	133900	126004315	1940	1940	1940	1940	16
343	20230817	133800	125973275	1940	1940	1940	1940	1
344	20230817	133700	125971335	1940	1940	1940	1940	0
345	20230817	133600	125971335	1940	1940	1940	1940	500
346	20230817	133500	125001335	1940	1940	1940	1940	0
347	20230817	133400	125001335	1940	1940	1940	1940	0
348	20230817	133300	125001335	1940	1940	1940	1940	0
349	20230817	133200	125001335	1940	1940	1940	1940	0
350	20230817	133100	125001335	1940	1940	1940	1940	0
351	20230817	133000	125001335	1940	1940	1940	1940	0
352	20230817	132900	125001335	1940	1940	1940	1940	11
353	20230817	132800	124979995	1938	1938	1938	1938	0
354	20230817	132700	124979995	1938	1938	1938	1938	3
355	20230817	132600	124974181	1940	1940	1940	1940	0
356	20230817	132500	124974181	1940	1940	1940	1940	11
357	20230817	132400	124952841	1939	1939	1939	1939	0
358	20230817	132300	124952841	1939	1939	1939	1939	0
359	20230817	132200	124952841	1939	1939	1939	1939	0
360	20230817	132100	124952841	1939	1939	1939	1939	0
361	20230817	132000	124952841	1939	1939	1939	1939	1
362	20230817	131900	124950902	1939	1939	1939	1939	300
363	20230817	131800	124369202	1939	1939	1939	1939	0
364	20230817	131700	124369202	1939	1939	1939	1939	0
365	20230817	131600	124369202	1939	1939	1939	1939	0
366	20230817	131500	124369202	1939	1939	1939	1939	500
367	20230817	131400	123399702	1940	1940	1940	1940	0
368	20230817	131300	123399702	1940	1940	1940	1940	54
369	20230817	131200	123294942	1939	1929	1939	1926	1037
370	20230817	131100	121295995	1928	1930	1930	1928	3000
371	20230817	131000	115509551	1930	1935	1935	1930	200
372	20230817	130900	115123345	1937	1937	1937	1937	0
373	20230817	130800	115123345	1937	1937	1937	1937	0
374	20230817	130700	115123345	1937	1937	1937	1937	0
375	20230817	130600	115123345	1937	1937	1937	1937	0
376	20230817	130500	115123345	1937	1938	1938	1937	4
377	20230817	130400	115115596	1939	1939	1939	1939	0
378	20230817	130300	115115596	1939	1939	1939	1939	2
379	20230817	130200	115111718	1942	1942	1942	1942	0
380	20230817	130100	115111718	1942	1942	1942	1942	0
381	20230817	130000	115111718	1942	1942	1942	1942	22
382	20230817	125900	115068994	1942	1942	1942	1942	35
383	20230817	125800	115001024	1930	1933	1933	1930	1000
384	20230817	125700	113069520	1932	1932	1932	1932	0
385	20230817	125600	113069520	1932	1932	1932	1932	0
386	20230817	125500	113069520	1932	1932	1932	1932	0
387	20230817	125400	113069520	1932	1932	1932	1932	0
388	20230817	125300	113069520	1932	1932	1932	1932	0
389	20230817	125200	113069520	1932	1932	1932	1932	0
390	20230817	125100	113069520	1932	1932	1932	1932	0
391	20230817	125000	113069520	1932	1942	1942	1932	1217
392	20230817	124900	110718197	1943	1943	1943	1943	0
393	20230817	124800	110718197	1943	1943	1943	1943	0
394	20230817	124700	110718197	1943	1943	1943	1943	1
395	20230817	124600	110716254	1943	1943	1943	1943	50
396	20230817	124500	110619104	1943	1943	1943	1943	1
397	20230817	124400	110617161	1932	1932	1932	1932	0
398	20230817	124300	110617161	1932	1932	1932	1932	0
399	20230817	124200	110617161	1932	1936	1937	1932	1300
400	20230817	124100	108103550	1936	1942	1942	1936	100
401	20230817	124000	107909430	1943	1943	1943	1943	2
402	20230817	123900	107905544	1942	1942	1942	1942	0
403	20230817	123800	107905544	1942	1942	1942	1942	0
404	20230817	123700	107905544	1942	1942	1942	1942	470
405	20230817	123600	106992804	1943	1943	1943	1943	16
406	20230817	123500	106961716	1943	1943	1943	1943	0
407	20230817	123400	106961716	1943	1943	1943	1943	0
408	20230817	123300	106961716	1943	1943	1943	1943	1
409	20230817	123200	106959773	1943	1943	1943	1943	0
410	20230817	123100	106959773	1943	1943	1943	1943	5
411	20230817	123000	106950058	1942	1942	1942	1942	0
412	20230817	122900	106950058	1942	1942	1942	1942	340
413	20230817	122800	106289778	1940	1940	1940	1940	0
414	20230817	122700	106289778	1940	1940	1940	1940	0
415	20230817	122600	106289778	1940	1940	1940	1940	0
416	20230817	122500	106289778	1940	1940	1940	1940	3
417	20230817	122400	106283958	1942	1942	1942	1942	61
418	20230817	122300	106165496	1942	1942	1942	1942	0
419	20230817	122200	106165496	1942	1942	1942	1942	0
420	20230817	122100	106165496	1942	1942	1942	1942	26
421	20230817	122000	106115004	1942	1942	1942	1942	0
422	20230817	121900	106115004	1942	1942	1942	1942	0
423	20230817	121800	106115004	1942	1942	1942	1942	0
424	20230817	121700	106115004	1942	1942	1942	1942	0
425	20230817	121600	106115004	1942	1942	1942	1942	0
426	20230817	121500	106115004	1942	1942	1942	1942	0
427	20230817	121400	106115004	1942	1942	1942	1942	500
428	20230817	121300	105144004	1942	1942	1942	1942	2
429	20230817	121200	105140120	1936	1936	1936	1936	0
430	20230817	121100	105140120	1936	1938	1938	1936	1115
431	20230817	121000	102980422	1941	1941	1941	1941	0
432	20230817	120900	102980422	1941	1941	1941	1941	51
433	20230817	120800	102881431	1943	1943	1943	1943	0
434	20230817	120700	102881431	1943	1943	1943	1943	0
435	20230817	120600	102881431	1943	1943	1943	1943	400
436	20230817	120500	102104231	1943	1941	1943	1941	1000
437	20230817	120400	100162601	1939	1940	1940	1939	315
438	20230817	120300	99551514	1941	1942	1942	1941	309
439	20230817	120200	98951737	1942	1942	1942	1942	168
440	20230817	120100	98625481	1942	1942	1942	1942	280
441	20230817	120000	98081721	1946	1946	1946	1946	12
442	20230817	115900	98058369	1942	1942	1942	1942	0
443	20230817	115800	98058369	1942	1942	1942	1942	27
444	20230817	115700	98005935	1942	1942	1942	1942	0
445	20230817	115600	98005935	1942	1943	1943	1942	73
446	20230817	115500	97864158	1946	1945	1946	1944	37
447	20230817	115400	97792181	1945	1945	1945	1945	0
448	20230817	115300	97792181	1945	1945	1945	1945	10
449	20230817	115200	97772731	1945	1945	1945	1945	0
450	20230817	115100	97772731	1945	1945	1945	1945	500
451	20230817	115000	96800231	1945	1945	1945	1945	0
452	20230817	114900	96800231	1945	1945	1945	1945	1
453	20230817	114800	96798286	1945	1945	1945	1945	15
454	20230817	114700	96769111	1944	1944	1944	1944	0
455	20230817	114600	96769111	1944	1945	1945	1944	117
456	20230817	114500	96541648	1945	1944	1945	1944	298
457	20230817	114400	95962236	1944	1944	1944	1944	3
458	20230817	114300	95956404	1940	1943	1943	1940	164
459	20230817	114200	95638230	1943	1943	1943	1943	0
460	20230817	114100	95638230	1943	1943	1943	1943	9
461	20230817	114000	95620743	1936	1936	1936	1936	0
462	20230817	113900	95620743	1936	1936	1936	1936	0
463	20230817	113800	95620743	1936	1934	1943	1934	1966
464	20230817	113700	91811804	1934	1937	1937	1934	52
465	20230817	113600	91711190	1938	1939	1939	1938	65
466	20230817	113500	91585207	1939	1937	1939	1937	260
467	20230817	113400	91081345	1937	1938	1938	1937	55
468	20230817	113300	90974774	1937	1938	1943	1937	112
469	20230817	113200	90757575	1937	1934	1943	1934	600
470	20230817	113100	89596371	1934	1934	1934	1934	10
471	20230817	113000	89577031	1934	1934	1934	1934	70
472	20230817	112900	89441651	1934	1934	1934	1934	75
473	20230817	112800	89296601	1934	1934	1944	1934	245
474	20230817	112700	88820771	1934	1935	1935	1934	40
475	20230817	112600	88743404	1934	1934	1935	1934	50
476	20230817	112500	88646694	1934	1935	1944	1934	91
477	20230817	112400	88470435	1934	1934	1935	1934	65
478	20230817	112300	88344717	1934	1934	1934	1934	35
479	20230817	112200	88277027	1934	1934	1944	1934	86
480	20230817	112100	88110593	1934	1934	1934	1934	60
481	20230817	112000	87994553	1934	1935	1946	1934	1083
482	20230817	111900	85899770	1946	1935	1946	1935	319
483	20230817	111800	85282384	1935	1935	1935	1935	1080
484	20230817	111700	83192584	1935	1935	1935	1935	35
485	20230817	111600	83124859	1935	1935	1935	1935	80
486	20230817	111500	82970059	1935	1935	1935	1935	85
487	20230817	111400	82805584	1935	1935	1935	1935	225
488	20230817	111300	82370209	1935	1938	1938	1935	80
489	20230817	111200	82215370	1938	1938	1938	1938	1050
490	20230817	111100	80180470	1938	1938	1938	1938	70
491	20230817	111000	80044810	1938	1938	1938	1938	80
492	20230817	110900	79889770	1948	1938	1948	1938	105
493	20230817	110800	79685980	1938	1938	1938	1938	75
494	20230817	110700	79540630	1948	1941	1948	1938	117
495	20230817	110600	79313237	1947	1947	1947	1947	1000
496	20230817	110500	77366237	1949	1949	1949	1949	16
497	20230817	110400	77335053	1949	1949	1949	1949	0
498	20230817	110300	77335053	1949	1949	1949	1949	0
499	20230817	110200	77335053	1949	1949	1949	1949	0
500	20230817	110100	77335053	1949	1949	1949	1949	0
501	20230817	110000	77335053	1949	1949	1949	1949	0
502	20230817	105900	77335053	1949	1949	1949	1949	0
503	20230817	105800	77335053	1949	1949	1949	1949	0
504	20230817	105700	77335053	1949	1949	1949	1949	0
505	20230817	105600	77335053	1949	1949	1949	1949	2
506	20230817	105500	77331155	1938	1938	1938	1938	0
507	20230817	105400	77331155	1938	1939	1940	1938	3000
508	20230817	105300	71514740	1949	1949	1949	1949	0
509	20230817	105200	71514740	1949	1949	1949	1949	1000
510	20230817	105100	69565740	1949	1949	1949	1949	1000
511	20230817	105000	67616740	1948	1948	1948	1948	0
512	20230817	104900	67616740	1948	1948	1948	1948	0
513	20230817	104800	67616740	1948	1948	1948	1948	509
514	20230817	104700	66625208	1948	1948	1948	1948	0
515	20230817	104600	66625208	1948	1940	1949	1936	1064
516	20230817	104500	64564269	1938	1938	1944	1938	110
517	20230817	104400	64351041	1938	1937	1944	1936	58
518	20230817	104300	64238603	1944	1936	1944	1936	71
519	20230817	104200	64101009	1934	1930	1944	1930	87
520	20230817	104100	63932343	1943	1932	1943	1929	1332
521	20230817	104000	61359668	1944	1943	1944	1931	95
522	20230817	103900	61175543	1931	1928	1943	1928	569
523	20230817	103800	60072511	1928	1929	1929	1928	90
524	20230817	103700	59898939	1928	1930	1940	1928	106
525	20230817	103600	59694257	1930	1938	1944	1930	150
526	20230817	103500	59403661	1938	1929	1939	1928	69
527	20230817	103400	59270207	1928	1928	1939	1928	150
528	20230817	103300	58980697	1928	1929	1940	1928	560
529	20230817	103200	57900456	1929	1935	1944	1929	158
530	20230817	103100	57594558	1937	1936	1937	1936	300
531	20230817	103000	57013755	1937	1937	1937	1937	0
532	20230817	102900	57013755	1937	1930	1937	1930	12
533	20230817	102800	56990560	1930	1930	1930	1930	5
534	20230817	102700	56980910	1938	1929	1938	1929	1065
535	20230817	102600	54926058	1939	1939	1939	1939	2
536	20230817	102500	54922180	1930	1930	1930	1930	0
537	20230817	102400	54922180	1930	1930	1930	1930	91
538	20230817	102300	54746550	1942	1938	1944	1930	107
539	20230817	102200	54539242	1929	1929	1929	1929	100
540	20230817	102100	54346342	1929	1928	1929	1928	250
541	20230817	102000	53864182	1928	1928	1928	1928	10
542	20230817	101900	53844902	1942	1942	1942	1942	0
543	20230817	101800	53844902	1942	1932	1942	1929	425
544	20230817	101700	53022486	1935	1934	1935	1934	64
545	20230817	101600	52898678	1927	1927	1927	1927	90
546	20230817	101500	52725248	1927	1929	1929	1927	790
547	20230817	101400	51202074	1930	1936	1936	1930	600
548	20230817	101300	50044007	1949	1947	1949	1947	80
549	20230817	101200	49888189	1938	1938	1938	1938	0
550	20230817	101100	49888189	1938	1939	1939	1938	4
551	20230817	101000	49880434	1947	1947	1947	1947	20
552	20230817	100900	49841494	1945	1947	1947	1945	19
553	20230817	100800	49804515	1947	1947	1947	1947	4
554	20230817	100700	49796727	1939	1942	1942	1939	200
555	20230817	100600	49408917	1948	1947	1948	1947	20
556	20230817	100500	49369967	1942	1942	1942	1942	0
557	20230817	100400	49369967	1942	1942	1942	1942	8
558	20230817	100300	49354431	1942	1942	1942	1942	0
559	20230817	100200	49354431	1942	1930	1942	1929	1430
560	20230817	100100	46590839	1942	1942	1942	1942	1
561	20230817	100000	46588897	1928	1928	1928	1928	0
562	20230817	095900	46588897	1928	1928	1951	1927	210
563	20230817	095800	46181211	1929	1928	1929	1927	120
564	20230817	095700	45949907	1928	1939	1941	1928	65
565	20230817	095600	45824407	1941	1940	1941	1940	13
566	20230817	095500	45799177	1927	1930	1930	1927	100
567	20230817	095400	45606387	1930	1930	1930	1930	0
568	20230817	095300	45606387	1930	1934	1934	1930	1200
569	20230817	095200	43290101	1951	1947	1951	1947	20
570	20230817	095100	43251127	1933	1950	1950	1933	71
571	20230817	095000	43113867	1950	1949	1950	1949	409
572	20230817	094900	42316387	1936	1936	1936	1936	700
573	20230817	094800	40961187	1950	1949	1950	1949	9
574	20230817	094700	40943642	1949	1949	1949	1949	1
575	20230817	094600	40941693	1932	1948	1948	1932	5
576	20230817	094500	40931988	1949	1949	1949	1949	0
577	20230817	094400	40931988	1949	1949	1949	1949	0
578	20230817	094300	40931988	1949	1949	1949	1949	10
579	20230817	094200	40912498	1949	1949	1949	1949	2
580	20230817	094100	40908600	1950	1950	1950	1950	0
581	20230817	094000	40908600	1950	1950	1950	1950	4
582	20230817	093900	40900800	1950	1953	1953	1950	346
583	20230817	093800	40225332	1954	1954	1954	1954	5
584	20230817	093700	40215562	1953	1953	1953	1953	0
585	20230817	093600	40215562	1953	1929	1953	1929	146
586	20230817	093500	39933904	1938	1936	1938	1936	335
587	20230817	093400	39284834	1936	1927	1936	1927	2037
588	20230817	093300	35358662	1927	1928	1928	1927	1738
589	20230817	093200	32008027	1929	1929	1929	1929	35
590	20230817	093100	31940512	1938	1939	1939	1938	20
591	20230817	093000	31901733	1928	1929	1929	1928	306
592	20230817	092900	31311500	1939	1939	1939	1939	1
593	20230817	092800	31309561	1940	1940	1940	1940	0
594	20230817	092700	31309561	1940	1940	1940	1940	200
595	20230817	092600	30921561	1928	1942	1942	1928	703
596	20230817	092500	29565025	1942	1929	1942	1929	939
597	20230817	092400	27746851	1940	1940	1940	1940	0
598	20230817	092300	27746851	1940	1940	1940	1940	499
599	20230817	092200	26778791	1937	1937	1937	1937	6
600	20230817	092100	26767169	1937	1937	1937	1937	206
601	20230817	092000	26368147	1941	1941	1941	1941	41
602	20230817	091900	26288566	1935	1950	1950	1925	3557
603	20230817	091800	19406614	1940	1943	1943	1940	647
604	20230817	091700	18150706	1964	1964	1964	1964	0
605	20230817	091600	18150706	1964	1964	1964	1964	0
606	20230817	091500	18150706	1964	1964	1964	1964	0
607	20230817	091400	18150706	1964	1964	1964	1964	0
608	20230817	091300	18150706	1964	1964	1964	1964	0
609	20230817	091200	18150706	1964	1964	1964	1964	1
610	20230817	091100	18148742	1964	1961	1964	1961	2000
611	20230817	091000	14222066	1964	1940	1964	1940	3010
612	20230817	090900	8328064	1940	1964	1964	1940	1382
613	20230817	090800	5646571	1941	1963	1964	1941	53
614	20230817	090700	5542587	1940	1950	1950	1940	893
615	20230817	090600	3808218	1950	1955	1955	1950	193
616	20230817	090500	3431612	1973	1972	1973	1972	46
617	20230817	090400	3340864	1978	1978	1978	1978	0
618	20230817	090300	3340864	1978	1978	1978	1978	0
619	20230817	090200	3340864	1978	1978	1978	1977	711
620	20230817	090100	1934527	1978	1998	1998	1964	921
621	20230817	090000	116702	1978	1978	1978	1978	59