KissMeData/217730/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	201300	484956239	1943	1943	1943	1943	4466
3	20230825	201200	484956239	1943	1943	1943	1943	0
4	20230825	201100	484956239	1943	1943	1943	1943	0
5	20230825	201000	484956239	1943	1943	1943	1943	0
6	20230825	200900	484956239	1943	1943	1943	1943	0
7	20230825	200800	484956239	1943	1943	1943	1943	0
8	20230825	200700	484956239	1943	1943	1943	1943	0
9	20230825	200600	484956239	1943	1943	1943	1943	0
10	20230825	200500	484956239	1943	1943	1943	1943	0
11	20230825	200400	484956239	1943	1943	1943	1943	0
12	20230825	200300	484956239	1943	1943	1943	1943	0
13	20230825	200200	484956239	1943	1943	1943	1943	0
14	20230825	200100	484956239	1943	1943	1943	1943	0
15	20230825	200000	484956239	1943	1943	1943	1943	0
16	20230825	195900	484956239	1943	1943	1943	1943	0
17	20230825	195800	484956239	1943	1943	1943	1943	0
18	20230825	195700	484956239	1943	1943	1943	1943	0
19	20230825	195600	484956239	1943	1943	1943	1943	0
20	20230825	195500	484956239	1943	1943	1943	1943	0
21	20230825	195400	484956239	1943	1943	1943	1943	0
22	20230825	195300	484956239	1943	1943	1943	1943	0
23	20230825	195200	484956239	1943	1943	1943	1943	0
24	20230825	195100	484956239	1943	1943	1943	1943	0
25	20230825	195000	484956239	1943	1943	1943	1943	0
26	20230825	194900	484956239	1943	1943	1943	1943	0
27	20230825	194800	484956239	1943	1943	1943	1943	0
28	20230825	194700	484956239	1943	1943	1943	1943	0
29	20230825	194600	484956239	1943	1943	1943	1943	0
30	20230825	194500	484956239	1943	1943	1943	1943	0
31	20230825	194400	484956239	1943	1943	1943	1943	0
32	20230825	194300	484956239	1943	1943	1943	1943	4466
33	20230825	194200	484956239	1943	1943	1943	1943	0
34	20230825	194100	484956239	1943	1943	1943	1943	0
35	20230825	194000	484956239	1943	1943	1943	1943	0
36	20230825	193900	484956239	1943	1943	1943	1943	0
37	20230825	193800	484956239	1943	1943	1943	1943	0
38	20230825	193700	484956239	1943	1943	1943	1943	0
39	20230825	193600	484956239	1943	1943	1943	1943	0
40	20230825	193500	484956239	1943	1943	1943	1943	0
41	20230825	193400	484956239	1943	1943	1943	1943	0
42	20230825	193300	484956239	1943	1943	1943	1943	0
43	20230825	193200	484956239	1943	1943	1943	1943	0
44	20230825	193100	484956239	1943	1943	1943	1943	0
45	20230825	193000	484956239	1943	1943	1943	1943	0
46	20230825	192900	484956239	1943	1943	1943	1943	0
47	20230825	192800	484956239	1943	1943	1943	1943	0
48	20230825	192700	484956239	1943	1943	1943	1943	0
49	20230825	192600	484956239	1943	1943	1943	1943	0
50	20230825	192500	484956239	1943	1943	1943	1943	0
51	20230825	192400	484956239	1943	1943	1943	1943	0
52	20230825	192300	484956239	1943	1943	1943	1943	0
53	20230825	192200	484956239	1943	1943	1943	1943	0
54	20230825	192100	484956239	1943	1943	1943	1943	0
55	20230825	192000	484956239	1943	1943	1943	1943	0
56	20230825	191900	484956239	1943	1943	1943	1943	0
57	20230825	191800	484956239	1943	1943	1943	1943	0
58	20230825	191700	484956239	1943	1943	1943	1943	0
59	20230825	191600	484956239	1943	1943	1943	1943	0
60	20230825	191500	484956239	1943	1943	1943	1943	0
61	20230825	191400	484956239	1943	1943	1943	1943	0
62	20230825	191300	484956239	1943	1943	1943	1943	4466
63	20230825	191200	484956239	1943	1943	1943	1943	0
64	20230825	191100	484956239	1943	1943	1943	1943	0
65	20230825	191000	484956239	1943	1943	1943	1943	0
66	20230825	190900	484956239	1943	1943	1943	1943	0
67	20230825	190800	484956239	1943	1943	1943	1943	0
68	20230825	190700	484956239	1943	1943	1943	1943	0
69	20230825	190600	484956239	1943	1943	1943	1943	0
70	20230825	190500	484956239	1943	1943	1943	1943	0
71	20230825	190400	484956239	1943	1943	1943	1943	0
72	20230825	190300	484956239	1943	1943	1943	1943	0
73	20230825	190200	484956239	1943	1943	1943	1943	0
74	20230825	190100	484956239	1943	1943	1943	1943	0
75	20230825	190000	484956239	1943	1943	1943	1943	0
76	20230825	185900	484956239	1943	1943	1943	1943	0
77	20230825	185800	484956239	1943	1943	1943	1943	0
78	20230825	185700	484956239	1943	1943	1943	1943	0
79	20230825	185600	484956239	1943	1943	1943	1943	0
80	20230825	185500	484956239	1943	1943	1943	1943	0
81	20230825	185400	484956239	1943	1943	1943	1943	0
82	20230825	185300	484956239	1943	1943	1943	1943	0
83	20230825	185200	484956239	1943	1943	1943	1943	0
84	20230825	185100	484956239	1943	1943	1943	1943	0
85	20230825	185000	484956239	1943	1943	1943	1943	0
86	20230825	184900	484956239	1943	1943	1943	1943	0
87	20230825	184800	484956239	1943	1943	1943	1943	0
88	20230825	184700	484956239	1943	1943	1943	1943	0
89	20230825	184600	484956239	1943	1943	1943	1943	0
90	20230825	184500	484956239	1943	1943	1943	1943	0
91	20230825	184400	484956239	1943	1943	1943	1943	0
92	20230825	184300	484956239	1943	1943	1943	1943	4466
93	20230825	184200	484956239	1943	1943	1943	1943	0
94	20230825	184100	484956239	1943	1943	1943	1943	0
95	20230825	184000	484956239	1943	1943	1943	1943	0
96	20230825	183900	484956239	1943	1943	1943	1943	0
97	20230825	183800	484956239	1943	1943	1943	1943	0
98	20230825	183700	484956239	1943	1943	1943	1943	0
99	20230825	183600	484956239	1943	1943	1943	1943	0
100	20230825	183500	484956239	1943	1943	1943	1943	0
101	20230825	183400	484956239	1943	1943	1943	1943	0
102	20230825	183300	484956239	1943	1943	1943	1943	0
103	20230825	183200	484956239	1943	1943	1943	1943	0
104	20230825	183100	484956239	1943	1943	1943	1943	0
105	20230825	183000	484956239	1943	1943	1943	1943	0
106	20230825	182900	484956239	1943	1943	1943	1943	0
107	20230825	182800	484956239	1943	1943	1943	1943	0
108	20230825	182700	484956239	1943	1943	1943	1943	0
109	20230825	182600	484956239	1943	1943	1943	1943	0
110	20230825	182500	484956239	1943	1943	1943	1943	0
111	20230825	182400	484956239	1943	1943	1943	1943	0
112	20230825	182300	484956239	1943	1943	1943	1943	0
113	20230825	182200	484956239	1943	1943	1943	1943	0
114	20230825	182100	484956239	1943	1943	1943	1943	0
115	20230825	182000	484956239	1943	1943	1943	1943	0
116	20230825	181900	484956239	1943	1943	1943	1943	0
117	20230825	181800	484956239	1943	1943	1943	1943	0
118	20230825	181700	484956239	1943	1943	1943	1943	0
119	20230825	181600	484956239	1943	1943	1943	1943	0
120	20230825	181500	484956239	1943	1943	1943	1943	0
121	20230825	181400	484956239	1943	1943	1943	1943	0
122	20230825	181300	484956239	1943	1943	1943	1943	4466
123	20230825	181200	484956239	1943	1943	1943	1943	0
124	20230825	181100	484956239	1943	1943	1943	1943	0
125	20230825	181000	484956239	1943	1943	1943	1943	0
126	20230825	180900	484956239	1943	1943	1943	1943	0
127	20230825	180800	484956239	1943	1943	1943	1943	0
128	20230825	180700	484956239	1943	1943	1943	1943	0
129	20230825	180600	484956239	1943	1943	1943	1943	0
130	20230825	180500	484956239	1943	1943	1943	1943	0
131	20230825	180400	484956239	1943	1943	1943	1943	0
132	20230825	180300	484956239	1943	1943	1943	1943	0
133	20230825	180200	484956239	1943	1943	1943	1943	0
134	20230825	180100	484956239	1943	1943	1943	1943	0
135	20230825	180000	484956239	1943	1943	1943	1943	0
136	20230825	175900	484956239	1943	1943	1943	1943	0
137	20230825	175800	484956239	1943	1943	1943	1943	0
138	20230825	175700	484956239	1943	1943	1943	1943	0
139	20230825	175600	484956239	1943	1943	1943	1943	0
140	20230825	175500	484956239	1943	1943	1943	1943	0
141	20230825	175400	484956239	1943	1943	1943	1943	0
142	20230825	175300	484956239	1943	1943	1943	1943	0
143	20230825	175200	484956239	1943	1943	1943	1943	0
144	20230825	175100	484956239	1943	1943	1943	1943	0
145	20230825	175000	484956239	1943	1943	1943	1943	0
146	20230825	174900	484956239	1943	1943	1943	1943	0
147	20230825	174800	484956239	1943	1943	1943	1943	0
148	20230825	174700	484956239	1943	1943	1943	1943	0
149	20230825	174600	484956239	1943	1943	1943	1943	0
150	20230825	174500	484956239	1943	1943	1943	1943	0
151	20230825	174400	484956239	1943	1943	1943	1943	0
152	20230825	174300	484956239	1943	1943	1943	1943	4466
153	20230825	174200	484956239	1943	1943	1943	1943	0
154	20230825	174100	484956239	1943	1943	1943	1943	0
155	20230825	174000	484956239	1943	1943	1943	1943	0
156	20230825	173900	484956239	1943	1943	1943	1943	0
157	20230825	173800	484956239	1943	1943	1943	1943	0
158	20230825	173700	484956239	1943	1943	1943	1943	0
159	20230825	173600	484956239	1943	1943	1943	1943	0
160	20230825	173500	484956239	1943	1943	1943	1943	0
161	20230825	173400	484956239	1943	1943	1943	1943	0
162	20230825	173300	484956239	1943	1943	1943	1943	0
163	20230825	173200	484956239	1943	1943	1943	1943	0
164	20230825	173100	484956239	1943	1943	1943	1943	0
165	20230825	173000	484956239	1943	1943	1943	1943	0
166	20230825	172900	484956239	1943	1943	1943	1943	0
167	20230825	172800	484956239	1943	1943	1943	1943	0
168	20230825	172700	484956239	1943	1943	1943	1943	0
169	20230825	172600	484956239	1943	1943	1943	1943	0
170	20230825	172500	484956239	1943	1943	1943	1943	0
171	20230825	172400	484956239	1943	1943	1943	1943	0
172	20230825	172300	484956239	1943	1943	1943	1943	0
173	20230825	172200	484956239	1943	1943	1943	1943	0
174	20230825	172100	484956239	1943	1943	1943	1943	0
175	20230825	172000	484956239	1943	1943	1943	1943	0
176	20230825	171900	484956239	1943	1943	1943	1943	0
177	20230825	171800	484956239	1943	1943	1943	1943	0
178	20230825	171700	484956239	1943	1943	1943	1943	0
179	20230825	171600	484956239	1943	1943	1943	1943	0
180	20230825	171500	484956239	1943	1943	1943	1943	0
181	20230825	171400	484956239	1943	1943	1943	1943	0
182	20230825	171300	484956239	1943	1943	1943	1943	4466
183	20230825	171200	484956239	1943	1943	1943	1943	0
184	20230825	171100	484956239	1943	1943	1943	1943	0
185	20230825	171000	484956239	1943	1943	1943	1943	0
186	20230825	170900	484956239	1943	1943	1943	1943	0
187	20230825	170800	484956239	1943	1943	1943	1943	0
188	20230825	170700	484956239	1943	1943	1943	1943	0
189	20230825	170600	484956239	1943	1943	1943	1943	0
190	20230825	170500	484956239	1943	1943	1943	1943	0
191	20230825	170400	484956239	1943	1943	1943	1943	0
192	20230825	170300	484956239	1943	1943	1943	1943	0
193	20230825	170200	484956239	1943	1943	1943	1943	0
194	20230825	170100	484956239	1943	1943	1943	1943	0
195	20230825	170000	484956239	1943	1943	1943	1943	0
196	20230825	165900	484956239	1943	1943	1943	1943	0
197	20230825	165800	484956239	1943	1943	1943	1943	0
198	20230825	165700	484956239	1943	1943	1943	1943	0
199	20230825	165600	484956239	1943	1943	1943	1943	0
200	20230825	165500	484956239	1943	1943	1943	1943	0
201	20230825	165400	484956239	1943	1943	1943	1943	0
202	20230825	165300	484956239	1943	1943	1943	1943	0
203	20230825	165200	484956239	1943	1943	1943	1943	0
204	20230825	165100	484956239	1943	1943	1943	1943	0
205	20230825	165000	484956239	1943	1943	1943	1943	0
206	20230825	164900	484956239	1943	1943	1943	1943	0
207	20230825	164800	484956239	1943	1943	1943	1943	0
208	20230825	164700	484956239	1943	1943	1943	1943	0
209	20230825	164600	484956239	1943	1943	1943	1943	0
210	20230825	164500	484956239	1943	1943	1943	1943	0
211	20230825	164400	484956239	1943	1943	1943	1943	0
212	20230825	164300	484956239	1943	1943	1943	1943	4466
213	20230825	164200	484956239	1943	1943	1943	1943	0
214	20230825	164100	484956239	1943	1943	1943	1943	0
215	20230825	164000	484956239	1943	1943	1943	1943	0
216	20230825	163900	484956239	1943	1943	1943	1943	0
217	20230825	163800	484956239	1943	1943	1943	1943	0
218	20230825	163700	484956239	1943	1943	1943	1943	0
219	20230825	163600	484956239	1943	1943	1943	1943	0
220	20230825	163500	484956239	1943	1943	1943	1943	0
221	20230825	163400	484956239	1943	1943	1943	1943	0
222	20230825	163300	484956239	1943	1943	1943	1943	0
223	20230825	163200	484956239	1943	1943	1943	1943	0
224	20230825	163100	484956239	1943	1943	1943	1943	0
225	20230825	163000	484956239	1943	1943	1943	1943	0
226	20230825	162900	484956239	1943	1943	1943	1943	0
227	20230825	162800	484956239	1943	1943	1943	1943	0
228	20230825	162700	484956239	1943	1943	1943	1943	0
229	20230825	162600	484956239	1943	1943	1943	1943	0
230	20230825	162500	484956239	1943	1943	1943	1943	0
231	20230825	162400	484956239	1943	1943	1943	1943	0
232	20230825	162300	484956239	1943	1943	1943	1943	0
233	20230825	162200	484956239	1943	1943	1943	1943	0
234	20230825	162100	484956239	1943	1943	1943	1943	0
235	20230825	162000	484956239	1943	1943	1943	1943	0
236	20230825	161900	484956239	1943	1943	1943	1943	0
237	20230825	161800	484956239	1943	1943	1943	1943	0
238	20230825	161700	484956239	1943	1943	1943	1943	0
239	20230825	161600	484956239	1943	1943	1943	1943	0
240	20230825	161500	484956239	1943	1943	1943	1943	0
241	20230825	161400	484956239	1943	1943	1943	1943	0
242	20230825	161300	484956239	1943	1943	1943	1943	4466
243	20230825	161200	484956239	1943	1943	1943	1943	0
244	20230825	161100	484956239	1943	1943	1943	1943	0
245	20230825	161000	484956239	1943	1943	1943	1943	0
246	20230825	160900	484956239	1943	1943	1943	1943	0
247	20230825	160800	484956239	1943	1943	1943	1943	0
248	20230825	160700	484956239	1943	1943	1943	1943	0
249	20230825	160600	484956239	1943	1943	1943	1943	0
250	20230825	160500	484956239	1943	1943	1943	1943	0
251	20230825	160400	484956239	1943	1943	1943	1943	0
252	20230825	160300	484956239	1943	1943	1943	1943	0
253	20230825	160200	484956239	1943	1943	1943	1943	0
254	20230825	160100	484956239	1943	1943	1943	1943	0
255	20230825	160000	484956239	1943	1943	1943	1943	0
256	20230825	155900	484956239	1943	1943	1943	1943	0
257	20230825	155800	484956239	1943	1943	1943	1943	0
258	20230825	155700	484956239	1943	1943	1943	1943	0
259	20230825	155600	484956239	1943	1943	1943	1943	0
260	20230825	155500	484956239	1943	1943	1943	1943	0
261	20230825	155400	484956239	1943	1943	1943	1943	0
262	20230825	155300	484956239	1943	1943	1943	1943	0
263	20230825	155200	484956239	1943	1943	1943	1943	0
264	20230825	155100	484956239	1943	1943	1943	1943	0
265	20230825	155000	484956239	1943	1943	1943	1943	0
266	20230825	154900	484956239	1943	1943	1943	1943	0
267	20230825	154800	484956239	1943	1943	1943	1943	0
268	20230825	154700	484956239	1943	1943	1943	1943	0
269	20230825	154600	484956239	1943	1943	1943	1943	0
270	20230825	154500	484956239	1943	1943	1943	1943	0
271	20230825	154400	484956239	1943	1943	1943	1943	0
272	20230825	154300	484956239	1943	1943	1943	1943	4466
273	20230825	154200	484956239	1943	1943	1943	1943	0
274	20230825	154100	484956239	1943	1943	1943	1943	0
275	20230825	154000	484956239	1943	1943	1943	1943	0
276	20230825	153900	484956239	1943	1943	1943	1943	0
277	20230825	153800	484956239	1943	1943	1943	1943	0
278	20230825	153700	484956239	1943	1943	1943	1943	0
279	20230825	153600	484956239	1943	1943	1943	1943	0
280	20230825	153500	484956239	1943	1943	1943	1943	0
281	20230825	153400	484956239	1943	1943	1943	1943	0
282	20230825	153300	484956239	1943	1943	1943	1943	0
283	20230825	153200	484956239	1943	1943	1943	1943	0
284	20230825	153100	484956239	1943	1943	1943	1943	0
285	20230825	153000	484956239	1943	1943	1943	1943	4466
286	20230825	152900	476278801	1941	1941	1941	1941	0
287	20230825	152800	476278801	1941	1941	1941	1941	0
288	20230825	152700	476278801	1941	1941	1941	1941	0
289	20230825	152600	476278801	1941	1941	1941	1941	0
290	20230825	152500	476278801	1941	1941	1941	1941	0
291	20230825	152400	476278801	1941	1941	1941	1941	0
292	20230825	152300	476278801	1941	1941	1941	1941	0
293	20230825	152200	476278801	1941	1941	1941	1941	0
294	20230825	152100	476278801	1941	1941	1941	1941	0
295	20230825	152000	476278801	1941	1941	1941	1941	0
296	20230825	151900	476278801	1941	1941	1941	1938	804
297	20230825	151800	474719987	1939	1939	1939	1939	0
298	20230825	151700	474719987	1939	1939	1939	1939	0
299	20230825	151600	474719987	1939	1939	1939	1939	22
300	20230825	151500	474677329	1939	1941	1941	1939	34
301	20230825	151400	474611397	1941	1941	1941	1941	0
302	20230825	151300	474611397	1941	1941	1941	1941	0
303	20230825	151200	474611397	1941	1941	1941	1941	100
304	20230825	151100	474417297	1941	1941	1941	1941	0
305	20230825	151000	474417297	1941	1939	1941	1939	4214
306	20230825	150900	466240526	1939	1939	1939	1939	0
307	20230825	150800	466240526	1939	1939	1939	1939	216
308	20230825	150700	465821702	1939	1939	1939	1939	50
309	20230825	150600	465724752	1939	1939	1939	1939	0
310	20230825	150500	465724752	1939	1939	1939	1939	0
311	20230825	150400	465724752	1939	1939	1939	1939	300
312	20230825	150300	465143052	1936	1936	1936	1936	0
313	20230825	150200	465143052	1936	1936	1936	1936	0
314	20230825	150100	465143052	1936	1936	1936	1936	0
315	20230825	150000	465143052	1936	1936	1936	1936	42
316	20230825	145900	465061740	1936	1936	1936	1936	1
317	20230825	145800	465059804	1940	1940	1940	1940	0
318	20230825	145700	465059804	1940	1940	1940	1940	37
319	20230825	145600	464988024	1940	1939	1940	1939	782
320	20230825	145500	463471725	1939	1939	1939	1939	50
321	20230825	145400	463374775	1939	1939	1939	1939	60
322	20230825	145300	463258435	1939	1939	1939	1939	20
323	20230825	145200	463219655	1939	1939	1939	1939	600
324	20230825	145100	462056255	1941	1941	1941	1941	0
325	20230825	145000	462056255	1941	1941	1941	1941	0
326	20230825	144900	462056255	1941	1937	1941	1937	6370
327	20230825	144800	449700552	1937	1937	1937	1937	0
328	20230825	144700	449700552	1937	1935	1937	1935	2
329	20230825	144600	449696680	1935	1931	1935	1931	2606
330	20230825	144500	444658613	1930	1930	1930	1930	49
331	20230825	144400	444564043	1931	1931	1931	1931	0
332	20230825	144300	444564043	1931	1931	1931	1931	10
333	20230825	144200	444544733	1931	1931	1931	1931	0
334	20230825	144100	444544733	1931	1931	1931	1931	0
335	20230825	144000	444544733	1931	1931	1931	1931	0
336	20230825	143900	444544733	1931	1931	1931	1931	0
337	20230825	143800	444544733	1931	1932	1932	1931	2
338	20230825	143700	444540870	1929	1932	1932	1929	2
339	20230825	143600	444537009	1928	1928	1928	1928	0
340	20230825	143500	444537009	1928	1928	1928	1928	0
341	20230825	143400	444537009	1928	1929	1929	1928	1000
342	20230825	143300	442608722	1933	1933	1933	1933	0
343	20230825	143200	442608722	1933	1933	1933	1933	0
344	20230825	143100	442608722	1933	1933	1933	1933	1
345	20230825	143000	442606789	1928	1932	1932	1928	3281
346	20230825	142900	436281017	1933	1933	1933	1933	0
347	20230825	142800	436281017	1933	1933	1933	1933	0
348	20230825	142700	436281017	1933	1933	1933	1933	1
349	20230825	142600	436279084	1932	1932	1932	1932	199
350	20230825	142500	435894616	1932	1932	1932	1932	0
351	20230825	142400	435894616	1932	1932	1932	1932	0
352	20230825	142300	435894616	1932	1932	1932	1932	0
353	20230825	142200	435894616	1932	1927	1932	1927	477
354	20230825	142100	434975432	1927	1933	1933	1927	427
355	20230825	142000	434151610	1930	1930	1930	1930	524
356	20230825	141900	433140290	1933	1933	1933	1933	0
357	20230825	141800	433140290	1933	1933	1933	1933	0
358	20230825	141700	433140290	1933	1933	1933	1933	0
359	20230825	141600	433140290	1933	1933	1933	1933	0
360	20230825	141500	433140290	1933	1933	1933	1933	0
361	20230825	141400	433140290	1933	1933	1933	1933	0
362	20230825	141300	433140290	1933	1933	1933	1933	0
363	20230825	141200	433140290	1933	1933	1933	1933	1
364	20230825	141100	433138357	1930	1930	1930	1930	248
365	20230825	141000	432659717	1930	1930	1930	1930	0
366	20230825	140900	432659717	1930	1930	1930	1930	1000
367	20230825	140800	430729717	1930	1930	1930	1930	1
368	20230825	140700	430727787	1925	1925	1925	1925	0
369	20230825	140600	430727787	1925	1925	1925	1925	0
370	20230825	140500	430727787	1925	1925	1925	1925	0
371	20230825	140400	430727787	1925	1925	1925	1925	0
372	20230825	140300	430727787	1925	1925	1925	1925	0
373	20230825	140200	430727787	1925	1925	1925	1925	0
374	20230825	140100	430727787	1925	1925	1925	1925	0
375	20230825	140000	430727787	1925	1928	1928	1925	500
376	20230825	135900	429765281	1930	1930	1930	1930	0
377	20230825	135800	429765281	1930	1928	1930	1928	2
378	20230825	135700	429761423	1928	1928	1928	1928	2
379	20230825	135600	429757567	1928	1927	1928	1926	1015
380	20230825	135500	427802661	1927	1927	1927	1927	3
381	20230825	135400	427796880	1928	1928	1928	1928	0
382	20230825	135300	427796880	1928	1928	1928	1928	6
383	20230825	135200	427785312	1929	1929	1929	1929	0
384	20230825	135100	427785312	1929	1929	1929	1929	0
385	20230825	135000	427785312	1929	1929	1929	1929	1
386	20230825	134900	427783383	1929	1929	1929	1929	237
387	20230825	134800	427326210	1930	1930	1930	1930	0
388	20230825	134700	427326210	1930	1930	1930	1930	0
389	20230825	134600	427326210	1930	1930	1930	1930	0
390	20230825	134500	427326210	1930	1930	1930	1930	0
391	20230825	134400	427326210	1930	1930	1930	1930	0
392	20230825	134300	427326210	1930	1930	1930	1930	0
393	20230825	134200	427326210	1930	1930	1930	1930	0
394	20230825	134100	427326210	1930	1930	1930	1930	8
395	20230825	134000	427310770	1930	1928	1930	1928	605
396	20230825	133900	426144323	1928	1930	1930	1928	34
397	20230825	133800	426078705	1928	1928	1928	1928	7
398	20230825	133700	426065209	1930	1930	1930	1930	0
399	20230825	133600	426065209	1930	1930	1930	1928	208
400	20230825	133500	425663783	1930	1930	1930	1930	0
401	20230825	133400	425663783	1930	1930	1930	1930	1
402	20230825	133300	425661853	1930	1930	1930	1930	5
403	20230825	133200	425652203	1925	1925	1925	1925	0
404	20230825	133100	425652203	1925	1925	1925	1925	0
405	20230825	133000	425652203	1925	1925	1925	1925	0
406	20230825	132900	425652203	1925	1924	1925	1924	689
407	20230825	132800	424325879	1925	1925	1925	1925	6
408	20230825	132700	424314329	1926	1926	1926	1926	5
409	20230825	132600	424304699	1927	1925	1927	1924	811
410	20230825	132500	422744016	1927	1927	1927	1927	267
411	20230825	132400	422229507	1930	1930	1930	1930	5
412	20230825	132300	422219857	1930	1930	1930	1930	0
413	20230825	132200	422219857	1930	1930	1930	1930	10
414	20230825	132100	422200557	1930	1930	1930	1930	3
415	20230825	132000	422194767	1933	1933	1933	1933	0
416	20230825	131900	422194767	1933	1933	1933	1933	0
417	20230825	131800	422194767	1933	1933	1933	1933	0
418	20230825	131700	422194767	1933	1933	1933	1933	1
419	20230825	131600	422192834	1933	1933	1933	1933	0
420	20230825	131500	422192834	1933	1933	1933	1933	2
421	20230825	131400	422188968	1933	1933	1933	1933	1
422	20230825	131300	422187035	1927	1927	1927	1927	0
423	20230825	131200	422187035	1927	1927	1927	1927	1
424	20230825	131100	422185108	1933	1933	1933	1933	1
425	20230825	131000	422183175	1934	1934	1934	1934	0
426	20230825	130900	422183175	1934	1934	1934	1934	1
427	20230825	130800	422181241	1929	1929	1929	1929	0
428	20230825	130700	422181241	1929	1929	1929	1929	0
429	20230825	130600	422181241	1929	1929	1929	1929	223
430	20230825	130500	421751074	1928	1928	1928	1928	3
431	20230825	130400	421745290	1929	1929	1929	1929	0
432	20230825	130300	421745290	1929	1929	1929	1929	0
433	20230825	130200	421745290	1929	1929	1929	1929	0
434	20230825	130100	421745290	1929	1929	1929	1929	0
435	20230825	130000	421745290	1929	1929	1929	1929	0
436	20230825	125900	421745290	1929	1929	1929	1929	0
437	20230825	125800	421745290	1929	1925	1929	1925	5
438	20230825	125700	421735655	1924	1924	1924	1924	1
439	20230825	125600	421733731	1929	1924	1929	1924	2
440	20230825	125500	421729878	1915	1912	1915	1911	6046
441	20230825	125400	410154465	1912	1912	1912	1912	5
442	20230825	125300	410144905	1912	1912	1912	1912	861
443	20230825	125200	408498673	1912	1912	1912	1912	0
444	20230825	125100	408498673	1912	1914	1914	1912	236
445	20230825	125000	408047121	1915	1915	1915	1915	0
446	20230825	124900	408047121	1915	1916	1916	1915	61
447	20230825	124800	407930248	1916	1915	1916	1912	416
448	20230825	124700	407134202	1916	1916	1916	1916	31
449	20230825	124600	407074806	1916	1916	1916	1916	9
450	20230825	124500	407057562	1917	1917	1917	1917	0
451	20230825	124400	407057562	1917	1917	1917	1917	50
452	20230825	124300	406961712	1915	1916	1916	1915	514
453	20230825	124200	405977372	1918	1918	1918	1918	0
454	20230825	124100	405977372	1918	1918	1918	1918	514
455	20230825	124000	404991520	1922	1922	1922	1922	0
456	20230825	123900	404991520	1922	1918	1922	1918	751
457	20230825	123800	403551098	1918	1914	1918	1914	1291
458	20230825	123700	401076160	1914	1918	1918	1914	2600
459	20230825	123600	396095360	1922	1922	1922	1922	1
460	20230825	123500	396093438	1919	1919	1919	1919	0
461	20230825	123400	396093438	1919	1930	1930	1919	1255
462	20230825	123300	393684427	1922	1922	1930	1922	1000
463	20230825	123200	391762393	1921	1918	1921	1918	35177
464	20230825	123100	324292036	1918	1918	1918	1918	152
465	20230825	123000	324000500	1918	1919	1919	1918	2548
466	20230825	122900	319113316	1920	1923	1923	1920	7282
467	20230825	122800	305126933	1925	1923	1925	1921	4498
468	20230825	122700	296483624	1923	1928	1928	1923	8823
469	20230825	122600	279502549	1928	1928	1928	1928	600
470	20230825	122500	278345749	1926	1926	1926	1926	49
471	20230825	122400	278251375	1928	1928	1928	1928	0
472	20230825	122300	278251375	1928	1927	1928	1927	500
473	20230825	122200	277287434	1928	1928	1928	1928	1
474	20230825	122100	277285506	1926	1926	1926	1926	0
475	20230825	122000	277285506	1926	1926	1926	1926	1
476	20230825	121900	277283580	1931	1931	1931	1931	0
477	20230825	121800	277283580	1931	1931	1931	1931	0
478	20230825	121700	277283580	1931	1929	1931	1929	2
479	20230825	121600	277279720	1925	1925	1925	1925	261
480	20230825	121500	276777295	1928	1928	1928	1928	7
481	20230825	121400	276763799	1928	1928	1928	1928	1
482	20230825	121300	276761871	1931	1931	1931	1931	0
483	20230825	121200	276761871	1931	1931	1931	1931	0
484	20230825	121100	276761871	1931	1931	1931	1931	0
485	20230825	121000	276761871	1931	1929	1931	1929	2
486	20230825	120900	276758011	1925	1925	1925	1925	0
487	20230825	120800	276758011	1925	1927	1930	1925	1214
488	20230825	120700	274419770	1931	1931	1931	1931	0
489	20230825	120600	274419770	1931	1931	1931	1931	0
490	20230825	120500	274419770	1931	1931	1931	1931	1
491	20230825	120400	274417839	1935	1935	1935	1935	0
492	20230825	120300	274417839	1935	1935	1935	1935	0
493	20230825	120200	274417839	1935	1935	1935	1935	0
494	20230825	120100	274417839	1935	1935	1935	1935	0
495	20230825	120000	274417839	1935	1931	1935	1931	2
496	20230825	115900	274413973	1930	1930	1930	1930	20
497	20230825	115800	274375373	1936	1931	1936	1931	5000
498	20230825	115700	264695561	1936	1936	1936	1936	0
499	20230825	115600	264695561	1936	1931	1936	1931	2
500	20230825	115500	264691694	1927	1927	1927	1927	1
501	20230825	115400	264689767	1936	1931	1936	1931	12
502	20230825	115300	264666541	1936	1931	1936	1931	594
503	20230825	115200	263516562	1936	1936	1936	1936	0
504	20230825	115100	263516562	1936	1931	1936	1931	2
505	20230825	115000	263512695	1926	1927	1927	1926	739
506	20230825	114900	262089070	1930	1930	1930	1930	0
507	20230825	114800	262089070	1930	1930	1930	1930	0
508	20230825	114700	262089070	1930	1930	1930	1930	0
509	20230825	114600	262089070	1930	1930	1930	1930	0
510	20230825	114500	262089070	1930	1931	1931	1930	71
511	20230825	114400	261951980	1932	1932	1932	1932	30
512	20230825	114300	261894020	1936	1936	1936	1936	0
513	20230825	114200	261894020	1936	1936	1936	1936	0
514	20230825	114100	261894020	1936	1936	1936	1936	0
515	20230825	114000	261894020	1936	1936	1936	1936	0
516	20230825	113900	261894020	1936	1935	1936	1935	7
517	20230825	113800	261880473	1930	1930	1930	1930	0
518	20230825	113700	261880473	1930	1930	1930	1930	0
519	20230825	113600	261880473	1930	1930	1930	1930	0
520	20230825	113500	261880473	1930	1930	1930	1930	1038
521	20230825	113400	259877133	1926	1932	1932	1926	3799
522	20230825	113300	252551687	1931	1931	1931	1931	0
523	20230825	113200	252551687	1931	1931	1931	1931	1
524	20230825	113100	252549756	1931	1931	1931	1931	0
525	20230825	113000	252549756	1931	1931	1931	1931	0
526	20230825	112900	252549756	1931	1931	1931	1931	0
527	20230825	112800	252549756	1931	1936	1936	1931	1758
528	20230825	112700	249153639	1936	1936	1936	1932	1182
529	20230825	112600	246869499	1936	1936	1936	1936	1
530	20230825	112500	246867563	1936	1936	1936	1936	1000
531	20230825	112400	244931563	1932	1932	1932	1932	0
532	20230825	112300	244931563	1932	1932	1932	1932	0
533	20230825	112200	244931563	1932	1932	1935	1932	3118
534	20230825	112100	238907278	1944	1944	1944	1944	50
535	20230825	112000	238810078	1944	1944	1944	1944	21
536	20230825	111900	238769254	1944	1944	1944	1944	0
537	20230825	111800	238769254	1944	1944	1944	1944	162
538	20230825	111700	238454326	1928	1939	1939	1928	400
539	20230825	111600	237682448	1945	1945	1945	1945	0
540	20230825	111500	237682448	1945	1944	1945	1944	246
541	20230825	111400	237204178	1945	1945	1945	1945	412
542	20230825	111300	236402838	1944	1942	1944	1942	68
543	20230825	111200	236270740	1942	1942	1942	1942	0
544	20230825	111100	236270740	1942	1942	1942	1942	0
545	20230825	111000	236270740	1942	1941	1942	1941	1261
546	20230825	110900	233822080	1940	1935	1940	1935	2125
547	20230825	110800	229700843	1937	1937	1937	1937	0
548	20230825	110700	229700843	1937	1937	1937	1937	208
549	20230825	110600	229297947	1937	1937	1937	1937	0
550	20230825	110500	229297947	1937	1937	1937	1937	0
551	20230825	110400	229297947	1937	1937	1937	1937	0
552	20230825	110300	229297947	1937	1937	1937	1937	878
553	20230825	110200	227597261	1940	1940	1940	1940	0
554	20230825	110100	227597261	1940	1940	1940	1940	0
555	20230825	110000	227597261	1940	1940	1940	1940	0
556	20230825	105900	227597261	1940	1940	1940	1940	0
557	20230825	105800	227597261	1940	1940	1940	1940	25
558	20230825	105700	227548761	1940	1940	1940	1940	132
559	20230825	105600	227292681	1940	1940	1940	1940	0
560	20230825	105500	227292681	1940	1937	1940	1937	2120
561	20230825	105400	223186205	1937	1937	1937	1937	3608
562	20230825	105300	216197509	1937	1937	1937	1937	0
563	20230825	105200	216197509	1937	1937	1937	1937	1
564	20230825	105100	216195572	1925	1929	1929	1925	5117
565	20230825	105000	206342206	1930	1930	1930	1930	419
566	20230825	104900	205533536	1930	1930	1930	1930	0
567	20230825	104800	205533536	1930	1930	1930	1930	11
568	20230825	104700	205512306	1930	1930	1930	1930	36
569	20230825	104600	205442826	1929	1929	1929	1929	0
570	20230825	104500	205442826	1929	1931	1931	1929	500
571	20230825	104400	204477528	1932	1935	1935	1932	1599
572	20230825	104300	201388230	1937	1937	1937	1937	0
573	20230825	104200	201388230	1937	1937	1937	1937	0
574	20230825	104100	201388230	1937	1937	1937	1937	0
575	20230825	104000	201388230	1937	1937	1937	1937	0
576	20230825	103900	201388230	1937	1937	1937	1937	1
577	20230825	103800	201386293	1932	1935	1935	1932	904
578	20230825	103700	199639397	1935	1935	1935	1935	75
579	20230825	103600	199494272	1935	1936	1938	1935	53
580	20230825	103500	199391711	1935	1935	1935	1935	0
581	20230825	103400	199391711	1935	1935	1935	1933	299
582	20230825	103300	198813265	1935	1935	1935	1935	0
583	20230825	103200	198813265	1935	1935	1935	1935	1
584	20230825	103100	198811330	1935	1935	1935	1935	0
585	20230825	103000	198811330	1935	1934	1935	1934	23
586	20230825	102900	198766847	1932	1932	1932	1932	0
587	20230825	102800	198766847	1932	1932	1932	1932	0
588	20230825	102700	198766847	1932	1932	1932	1932	7
589	20230825	102600	198753323	1932	1932	1932	1932	20
590	20230825	102500	198714683	1932	1932	1932	1932	254
591	20230825	102400	198223955	1933	1933	1933	1933	0
592	20230825	102300	198223955	1933	1932	1933	1932	1284
593	20230825	102200	195742958	1932	1932	1932	1932	0
594	20230825	102100	195742958	1932	1932	1932	1932	50
595	20230825	102000	195646358	1932	1932	1932	1932	0
596	20230825	101900	195646358	1932	1932	1932	1932	624
597	20230825	101800	194440790	1932	1932	1932	1932	0
598	20230825	101700	194440790	1932	1933	1933	1932	594
599	20230825	101600	193292975	1933	1933	1933	1933	63
600	20230825	101500	193171196	1933	1933	1933	1933	0
601	20230825	101400	193171196	1933	1933	1933	1933	0
602	20230825	101300	193171196	1933	1933	1933	1933	85
603	20230825	101200	193006891	1933	1933	1933	1933	0
604	20230825	101100	193006891	1933	1934	1934	1933	2159
605	20230825	101000	188833308	1935	1934	1935	1934	1439
606	20230825	100900	186049343	1934	1933	1934	1933	719
607	20230825	100800	184658815	1933	1933	1933	1933	0
608	20230825	100700	184658815	1933	1933	1933	1933	0
609	20230825	100600	184658815	1933	1933	1933	1933	640
610	20230825	100500	183421695	1934	1934	1934	1934	99
611	20230825	100400	183230229	1934	1935	1935	1934	64
612	20230825	100300	183106390	1935	1935	1935	1935	10
613	20230825	100200	183087040	1939	1936	1939	1935	560
614	20230825	100100	182002836	1939	1939	1939	1939	0
615	20230825	100000	182002836	1939	1939	1939	1939	25
616	20230825	095900	181954361	1939	1939	1939	1939	79
617	20230825	095800	181801180	1939	1939	1939	1939	1
618	20230825	095700	181799241	1946	1946	1946	1946	1
619	20230825	095600	181797295	1938	1935	1938	1935	434
620	20230825	095500	180957492	1935	1929	1935	1929	3931
621	20230825	095400	173354663	1933	1933	1933	1933	0
622	20230825	095300	173354663	1933	1926	1933	1926	3672
623	20230825	095200	166266758	1926	1926	1926	1926	1
624	20230825	095100	166264832	1926	1929	1929	1926	1718
625	20230825	095000	162955426	1930	1930	1930	1930	1125
626	20230825	094900	160784176	1930	1930	1930	1930	0
627	20230825	094800	160784176	1930	1931	1931	1930	102
628	20230825	094700	160587315	1932	1932	1932	1932	71
629	20230825	094600	160450143	1932	1930	1933	1928	964
630	20230825	094500	158589780	1930	1930	1930	1930	198
631	20230825	094400	158207640	1930	1933	1934	1930	3414
632	20230825	094300	151614182	1934	1942	1942	1934	5437
633	20230825	094200	141067376	1945	1949	1949	1945	645
634	20230825	094100	139811819	1949	1956	1956	1945	462
635	20230825	094000	138910241	1955	1940	1956	1940	7767
636	20230825	093900	123804362	1940	1933	1941	1933	17709
637	20230825	093800	89511095	1933	1933	1933	1930	1189
638	20230825	093700	87214212	1933	1933	1933	1932	668
639	20230825	093600	85922969	1933	1934	1934	1930	275
640	20230825	093500	85391400	1930	1928	1930	1927	11157
641	20230825	093400	63866937	1928	1928	1928	1928	1
642	20230825	093300	63865009	1920	1920	1920	1920	1245
643	20230825	093200	61474609	1920	1925	1925	1920	3796
644	20230825	093100	54180247	1928	1928	1928	1928	1784
645	20230825	093000	50740695	1928	1928	1928	1928	200
646	20230825	092900	50355095	1928	1922	1928	1922	60
647	20230825	092800	50239769	1923	1923	1923	1923	50
648	20230825	092700	50143619	1923	1929	1929	1923	145
649	20230825	092600	49863984	1929	1927	1929	1927	262
650	20230825	092500	49358857	1920	1929	1929	1920	261
651	20230825	092400	48855989	1929	1921	1929	1921	1407
652	20230825	092300	46147889	1921	1909	1923	1907	4630
653	20230825	092200	37265875	1915	1909	1915	1909	2248
654	20230825	092100	32974184	1910	1910	1910	1910	128
655	20230825	092000	32729704	1915	1915	1915	1915	1
656	20230825	091900	32727789	1915	1915	1915	1915	1
657	20230825	091800	32725874	1910	1913	1915	1910	10
658	20230825	091700	32706748	1916	1914	1916	1914	16
659	20230825	091600	32676122	1914	1917	1917	1914	3329
660	20230825	091500	26300755	1916	1917	1917	1916	111
661	20230825	091400	26087979	1918	1918	1918	1918	0
662	20230825	091300	26087979	1918	1918	1918	1918	0
663	20230825	091200	26087979	1918	1915	1918	1915	141
664	20230825	091100	25817961	1919	1922	1922	1919	9
665	20230825	091000	25800675	1916	1922	1922	1916	1678
666	20230825	090900	22576154	1924	1922	1924	1922	466
667	20230825	090800	21680494	1924	1922	1924	1921	30
668	20230825	090700	21622823	1924	1925	1925	1924	102
669	20230825	090600	21426475	1925	1911	1925	1902	1403
670	20230825	090500	18741856	1901	1901	1901	1901	10
671	20230825	090400	18722846	1911	1911	1911	1911	0
672	20230825	090300	18722846	1911	1911	1911	1910	189
673	20230825	090200	18361670	1912	1911	1912	1911	47
674	20230825	090100	18271817	1915	1915	1915	1915	2
675	20230825	090000	18267987	1907	1895	1907	1895	9637