KissMeData/223310/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	201500	165133595	1910	1910	1910	1910	1241
3	20230824	201400	165133595	1910	1910	1910	1910	0
4	20230824	201300	165133595	1910	1910	1910	1910	0
5	20230824	201200	165133595	1910	1910	1910	1910	0
6	20230824	201100	165133595	1910	1910	1910	1910	0
7	20230824	201000	165133595	1910	1910	1910	1910	0
8	20230824	200900	165133595	1910	1910	1910	1910	0
9	20230824	200800	165133595	1910	1910	1910	1910	0
10	20230824	200700	165133595	1910	1910	1910	1910	0
11	20230824	200600	165133595	1910	1910	1910	1910	0
12	20230824	200500	165133595	1910	1910	1910	1910	0
13	20230824	200400	165133595	1910	1910	1910	1910	0
14	20230824	200300	165133595	1910	1910	1910	1910	0
15	20230824	200200	165133595	1910	1910	1910	1910	0
16	20230824	200100	165133595	1910	1910	1910	1910	0
17	20230824	200000	165133595	1910	1910	1910	1910	0
18	20230824	195900	165133595	1910	1910	1910	1910	0
19	20230824	195800	165133595	1910	1910	1910	1910	0
20	20230824	195700	165133595	1910	1910	1910	1910	0
21	20230824	195600	165133595	1910	1910	1910	1910	0
22	20230824	195500	165133595	1910	1910	1910	1910	0
23	20230824	195400	165133595	1910	1910	1910	1910	0
24	20230824	195300	165133595	1910	1910	1910	1910	0
25	20230824	195200	165133595	1910	1910	1910	1910	0
26	20230824	195100	165133595	1910	1910	1910	1910	0
27	20230824	195000	165133595	1910	1910	1910	1910	0
28	20230824	194900	165133595	1910	1910	1910	1910	0
29	20230824	194800	165133595	1910	1910	1910	1910	0
30	20230824	194700	165133595	1910	1910	1910	1910	0
31	20230824	194600	165133595	1910	1910	1910	1910	0
32	20230824	194500	165133595	1910	1910	1910	1910	1241
33	20230824	194400	165133595	1910	1910	1910	1910	0
34	20230824	194300	165133595	1910	1910	1910	1910	0
35	20230824	194200	165133595	1910	1910	1910	1910	0
36	20230824	194100	165133595	1910	1910	1910	1910	0
37	20230824	194000	165133595	1910	1910	1910	1910	0
38	20230824	193900	165133595	1910	1910	1910	1910	0
39	20230824	193800	165133595	1910	1910	1910	1910	0
40	20230824	193700	165133595	1910	1910	1910	1910	0
41	20230824	193600	165133595	1910	1910	1910	1910	0
42	20230824	193500	165133595	1910	1910	1910	1910	0
43	20230824	193400	165133595	1910	1910	1910	1910	0
44	20230824	193300	165133595	1910	1910	1910	1910	0
45	20230824	193200	165133595	1910	1910	1910	1910	0
46	20230824	193100	165133595	1910	1910	1910	1910	0
47	20230824	193000	165133595	1910	1910	1910	1910	0
48	20230824	192900	165133595	1910	1910	1910	1910	0
49	20230824	192800	165133595	1910	1910	1910	1910	0
50	20230824	192700	165133595	1910	1910	1910	1910	0
51	20230824	192600	165133595	1910	1910	1910	1910	0
52	20230824	192500	165133595	1910	1910	1910	1910	0
53	20230824	192400	165133595	1910	1910	1910	1910	0
54	20230824	192300	165133595	1910	1910	1910	1910	0
55	20230824	192200	165133595	1910	1910	1910	1910	0
56	20230824	192100	165133595	1910	1910	1910	1910	0
57	20230824	192000	165133595	1910	1910	1910	1910	0
58	20230824	191900	165133595	1910	1910	1910	1910	0
59	20230824	191800	165133595	1910	1910	1910	1910	0
60	20230824	191700	165133595	1910	1910	1910	1910	0
61	20230824	191600	165133595	1910	1910	1910	1910	0
62	20230824	191500	165133595	1910	1910	1910	1910	1241
63	20230824	191400	165133595	1910	1910	1910	1910	0
64	20230824	191300	165133595	1910	1910	1910	1910	0
65	20230824	191200	165133595	1910	1910	1910	1910	0
66	20230824	191100	165133595	1910	1910	1910	1910	0
67	20230824	191000	165133595	1910	1910	1910	1910	0
68	20230824	190900	165133595	1910	1910	1910	1910	0
69	20230824	190800	165133595	1910	1910	1910	1910	0
70	20230824	190700	165133595	1910	1910	1910	1910	0
71	20230824	190600	165133595	1910	1910	1910	1910	0
72	20230824	190500	165133595	1910	1910	1910	1910	0
73	20230824	190400	165133595	1910	1910	1910	1910	0
74	20230824	190300	165133595	1910	1910	1910	1910	0
75	20230824	190200	165133595	1910	1910	1910	1910	0
76	20230824	190100	165133595	1910	1910	1910	1910	0
77	20230824	190000	165133595	1910	1910	1910	1910	0
78	20230824	185900	165133595	1910	1910	1910	1910	0
79	20230824	185800	165133595	1910	1910	1910	1910	0
80	20230824	185700	165133595	1910	1910	1910	1910	0
81	20230824	185600	165133595	1910	1910	1910	1910	0
82	20230824	185500	165133595	1910	1910	1910	1910	0
83	20230824	185400	165133595	1910	1910	1910	1910	0
84	20230824	185300	165133595	1910	1910	1910	1910	0
85	20230824	185200	165133595	1910	1910	1910	1910	0
86	20230824	185100	165133595	1910	1910	1910	1910	0
87	20230824	185000	165133595	1910	1910	1910	1910	0
88	20230824	184900	165133595	1910	1910	1910	1910	0
89	20230824	184800	165133595	1910	1910	1910	1910	0
90	20230824	184700	165133595	1910	1910	1910	1910	0
91	20230824	184600	165133595	1910	1910	1910	1910	0
92	20230824	184500	165133595	1910	1910	1910	1910	1241
93	20230824	184400	165133595	1910	1910	1910	1910	0
94	20230824	184300	165133595	1910	1910	1910	1910	0
95	20230824	184200	165133595	1910	1910	1910	1910	0
96	20230824	184100	165133595	1910	1910	1910	1910	0
97	20230824	184000	165133595	1910	1910	1910	1910	0
98	20230824	183900	165133595	1910	1910	1910	1910	0
99	20230824	183800	165133595	1910	1910	1910	1910	0
100	20230824	183700	165133595	1910	1910	1910	1910	0
101	20230824	183600	165133595	1910	1910	1910	1910	0
102	20230824	183500	165133595	1910	1910	1910	1910	0
103	20230824	183400	165133595	1910	1910	1910	1910	0
104	20230824	183300	165133595	1910	1910	1910	1910	0
105	20230824	183200	165133595	1910	1910	1910	1910	0
106	20230824	183100	165133595	1910	1910	1910	1910	0
107	20230824	183000	165133595	1910	1910	1910	1910	0
108	20230824	182900	165133595	1910	1910	1910	1910	0
109	20230824	182800	165133595	1910	1910	1910	1910	0
110	20230824	182700	165133595	1910	1910	1910	1910	0
111	20230824	182600	165133595	1910	1910	1910	1910	0
112	20230824	182500	165133595	1910	1910	1910	1910	0
113	20230824	182400	165133595	1910	1910	1910	1910	0
114	20230824	182300	165133595	1910	1910	1910	1910	0
115	20230824	182200	165133595	1910	1910	1910	1910	0
116	20230824	182100	165133595	1910	1910	1910	1910	0
117	20230824	182000	165133595	1910	1910	1910	1910	0
118	20230824	181900	165133595	1910	1910	1910	1910	0
119	20230824	181800	165133595	1910	1910	1910	1910	0
120	20230824	181700	165133595	1910	1910	1910	1910	0
121	20230824	181600	165133595	1910	1910	1910	1910	0
122	20230824	181500	165133595	1910	1910	1910	1910	1241
123	20230824	181400	165133595	1910	1910	1910	1910	0
124	20230824	181300	165133595	1910	1910	1910	1910	0
125	20230824	181200	165133595	1910	1910	1910	1910	0
126	20230824	181100	165133595	1910	1910	1910	1910	0
127	20230824	181000	165133595	1910	1910	1910	1910	0
128	20230824	180900	165133595	1910	1910	1910	1910	0
129	20230824	180800	165133595	1910	1910	1910	1910	0
130	20230824	180700	165133595	1910	1910	1910	1910	0
131	20230824	180600	165133595	1910	1910	1910	1910	0
132	20230824	180500	165133595	1910	1910	1910	1910	0
133	20230824	180400	165133595	1910	1910	1910	1910	0
134	20230824	180300	165133595	1910	1910	1910	1910	0
135	20230824	180200	165133595	1910	1910	1910	1910	0
136	20230824	180100	165133595	1910	1910	1910	1910	0
137	20230824	180000	165133595	1910	1910	1910	1910	0
138	20230824	175900	165133595	1910	1910	1910	1910	0
139	20230824	175800	165133595	1910	1910	1910	1910	0
140	20230824	175700	165133595	1910	1910	1910	1910	0
141	20230824	175600	165133595	1910	1910	1910	1910	0
142	20230824	175500	165133595	1910	1910	1910	1910	0
143	20230824	175400	165133595	1910	1910	1910	1910	0
144	20230824	175300	165133595	1910	1910	1910	1910	0
145	20230824	175200	165133595	1910	1910	1910	1910	0
146	20230824	175100	165133595	1910	1910	1910	1910	0
147	20230824	175000	165133595	1910	1910	1910	1910	0
148	20230824	174900	165133595	1910	1910	1910	1910	0
149	20230824	174800	165133595	1910	1910	1910	1910	0
150	20230824	174700	165133595	1910	1910	1910	1910	0
151	20230824	174600	165133595	1910	1910	1910	1910	0
152	20230824	174500	165133595	1910	1910	1910	1910	1241
153	20230824	174400	165133595	1910	1910	1910	1910	0
154	20230824	174300	165133595	1910	1910	1910	1910	0
155	20230824	174200	165133595	1910	1910	1910	1910	0
156	20230824	174100	165133595	1910	1910	1910	1910	0
157	20230824	174000	165133595	1910	1910	1910	1910	0
158	20230824	173900	165133595	1910	1910	1910	1910	0
159	20230824	173800	165133595	1910	1910	1910	1910	0
160	20230824	173700	165133595	1910	1910	1910	1910	0
161	20230824	173600	165133595	1910	1910	1910	1910	0
162	20230824	173500	165133595	1910	1910	1910	1910	0
163	20230824	173400	165133595	1910	1910	1910	1910	0
164	20230824	173300	165133595	1910	1910	1910	1910	0
165	20230824	173200	165133595	1910	1910	1910	1910	0
166	20230824	173100	165133595	1910	1910	1910	1910	0
167	20230824	173000	165133595	1910	1910	1910	1910	0
168	20230824	172900	165133595	1910	1910	1910	1910	0
169	20230824	172800	165133595	1910	1910	1910	1910	0
170	20230824	172700	165133595	1910	1910	1910	1910	0
171	20230824	172600	165133595	1910	1910	1910	1910	0
172	20230824	172500	165133595	1910	1910	1910	1910	0
173	20230824	172400	165133595	1910	1910	1910	1910	0
174	20230824	172300	165133595	1910	1910	1910	1910	0
175	20230824	172200	165133595	1910	1910	1910	1910	0
176	20230824	172100	165133595	1910	1910	1910	1910	0
177	20230824	172000	165133595	1910	1910	1910	1910	0
178	20230824	171900	165133595	1910	1910	1910	1910	0
179	20230824	171800	165133595	1910	1910	1910	1910	0
180	20230824	171700	165133595	1910	1910	1910	1910	0
181	20230824	171600	165133595	1910	1910	1910	1910	0
182	20230824	171500	165133595	1910	1910	1910	1910	1241
183	20230824	171400	165133595	1910	1910	1910	1910	0
184	20230824	171300	165133595	1910	1910	1910	1910	0
185	20230824	171200	165133595	1910	1910	1910	1910	0
186	20230824	171100	165133595	1910	1910	1910	1910	0
187	20230824	171000	165133595	1910	1910	1910	1910	0
188	20230824	170900	165133595	1910	1910	1910	1910	0
189	20230824	170800	165133595	1910	1910	1910	1910	0
190	20230824	170700	165133595	1910	1910	1910	1910	0
191	20230824	170600	165133595	1910	1910	1910	1910	0
192	20230824	170500	165133595	1910	1910	1910	1910	0
193	20230824	170400	165133595	1910	1910	1910	1910	0
194	20230824	170300	165133595	1910	1910	1910	1910	0
195	20230824	170200	165133595	1910	1910	1910	1910	0
196	20230824	170100	165133595	1910	1910	1910	1910	0
197	20230824	170000	165133595	1910	1910	1910	1910	0
198	20230824	165900	165133595	1910	1910	1910	1910	0
199	20230824	165800	165133595	1910	1910	1910	1910	0
200	20230824	165700	165133595	1910	1910	1910	1910	0
201	20230824	165600	165133595	1910	1910	1910	1910	0
202	20230824	165500	165133595	1910	1910	1910	1910	0
203	20230824	165400	165133595	1910	1910	1910	1910	0
204	20230824	165300	165133595	1910	1910	1910	1910	0
205	20230824	165200	165133595	1910	1910	1910	1910	0
206	20230824	165100	165133595	1910	1910	1910	1910	0
207	20230824	165000	165133595	1910	1910	1910	1910	0
208	20230824	164900	165133595	1910	1910	1910	1910	0
209	20230824	164800	165133595	1910	1910	1910	1910	0
210	20230824	164700	165133595	1910	1910	1910	1910	0
211	20230824	164600	165133595	1910	1910	1910	1910	0
212	20230824	164500	165133595	1910	1910	1910	1910	1241
213	20230824	164400	165133595	1910	1910	1910	1910	0
214	20230824	164300	165133595	1910	1910	1910	1910	0
215	20230824	164200	165133595	1910	1910	1910	1910	0
216	20230824	164100	165133595	1910	1910	1910	1910	0
217	20230824	164000	165133595	1910	1910	1910	1910	0
218	20230824	163900	165133595	1910	1910	1910	1910	0
219	20230824	163800	165133595	1910	1910	1910	1910	0
220	20230824	163700	165133595	1910	1910	1910	1910	0
221	20230824	163600	165133595	1910	1910	1910	1910	0
222	20230824	163500	165133595	1910	1910	1910	1910	0
223	20230824	163400	165133595	1910	1910	1910	1910	0
224	20230824	163300	165133595	1910	1910	1910	1910	0
225	20230824	163200	165133595	1910	1910	1910	1910	0
226	20230824	163100	165133595	1910	1910	1910	1910	0
227	20230824	163000	165133595	1910	1910	1910	1910	0
228	20230824	162900	165133595	1910	1910	1910	1910	0
229	20230824	162800	165133595	1910	1910	1910	1910	0
230	20230824	162700	165133595	1910	1910	1910	1910	0
231	20230824	162600	165133595	1910	1910	1910	1910	0
232	20230824	162500	165133595	1910	1910	1910	1910	0
233	20230824	162400	165133595	1910	1910	1910	1910	0
234	20230824	162300	165133595	1910	1910	1910	1910	0
235	20230824	162200	165133595	1910	1910	1910	1910	0
236	20230824	162100	165133595	1910	1910	1910	1910	0
237	20230824	162000	165133595	1910	1910	1910	1910	0
238	20230824	161900	165133595	1910	1910	1910	1910	0
239	20230824	161800	165133595	1910	1910	1910	1910	0
240	20230824	161700	165133595	1910	1910	1910	1910	0
241	20230824	161600	165133595	1910	1910	1910	1910	0
242	20230824	161500	165133595	1910	1910	1910	1910	1241
243	20230824	161400	165133595	1910	1910	1910	1910	0
244	20230824	161300	165133595	1910	1910	1910	1910	0
245	20230824	161200	165133595	1910	1910	1910	1910	0
246	20230824	161100	165133595	1910	1910	1910	1910	0
247	20230824	161000	165133595	1910	1910	1910	1910	0
248	20230824	160900	165133595	1910	1910	1910	1910	0
249	20230824	160800	165133595	1910	1910	1910	1910	0
250	20230824	160700	165133595	1910	1910	1910	1910	0
251	20230824	160600	165133595	1910	1910	1910	1910	0
252	20230824	160500	165133595	1910	1910	1910	1910	0
253	20230824	160400	165133595	1910	1910	1910	1910	0
254	20230824	160300	165133595	1910	1910	1910	1910	0
255	20230824	160200	165133595	1910	1910	1910	1910	0
256	20230824	160100	165133595	1910	1910	1910	1910	0
257	20230824	160000	165133595	1910	1910	1910	1910	0
258	20230824	155900	165133595	1910	1910	1910	1910	0
259	20230824	155800	165133595	1910	1910	1910	1910	0
260	20230824	155700	165133595	1910	1910	1910	1910	0
261	20230824	155600	165133595	1910	1910	1910	1910	0
262	20230824	155500	165133595	1910	1910	1910	1910	0
263	20230824	155400	165133595	1910	1910	1910	1910	0
264	20230824	155300	165133595	1910	1910	1910	1910	0
265	20230824	155200	165133595	1910	1910	1910	1910	0
266	20230824	155100	165133595	1910	1910	1910	1910	0
267	20230824	155000	165133595	1910	1910	1910	1910	0
268	20230824	154900	165133595	1910	1910	1910	1910	0
269	20230824	154800	165133595	1910	1910	1910	1910	0
270	20230824	154700	165133595	1910	1910	1910	1910	0
271	20230824	154600	165133595	1910	1910	1910	1910	0
272	20230824	154500	165133595	1910	1910	1910	1910	1241
273	20230824	154400	165133595	1910	1910	1910	1910	0
274	20230824	154300	165133595	1910	1910	1910	1910	0
275	20230824	154200	165133595	1910	1910	1910	1910	0
276	20230824	154100	165133595	1910	1910	1910	1910	0
277	20230824	154000	165133595	1910	1910	1910	1910	0
278	20230824	153900	165133595	1910	1910	1910	1910	0
279	20230824	153800	165133595	1910	1910	1910	1910	0
280	20230824	153700	165133595	1910	1910	1910	1910	0
281	20230824	153600	165133595	1910	1910	1910	1910	0
282	20230824	153500	165133595	1910	1910	1910	1910	0
283	20230824	153400	165133595	1910	1910	1910	1910	0
284	20230824	153300	165133595	1910	1910	1910	1910	0
285	20230824	153200	165133595	1910	1910	1910	1910	0
286	20230824	153100	165133595	1910	1910	1910	1910	0
287	20230824	153000	165133595	1910	1910	1910	1910	1241
288	20230824	152900	162763285	1907	1907	1907	1907	0
289	20230824	152800	162763285	1907	1907	1907	1907	0
290	20230824	152700	162763285	1907	1907	1907	1907	0
291	20230824	152600	162763285	1907	1907	1907	1907	0
292	20230824	152500	162763285	1907	1907	1907	1907	0
293	20230824	152400	162763285	1907	1907	1907	1907	0
294	20230824	152300	162763285	1907	1907	1907	1907	0
295	20230824	152200	162763285	1907	1907	1907	1907	0
296	20230824	152100	162763285	1907	1907	1907	1907	0
297	20230824	152000	162763285	1907	1907	1907	1907	0
298	20230824	151900	162763285	1907	1910	1910	1907	2
299	20230824	151800	162759468	1907	1907	1907	1907	1
300	20230824	151700	162757561	1907	1907	1907	1907	1
301	20230824	151600	162755654	1907	1907	1907	1907	2
302	20230824	151500	162751840	1907	1907	1907	1907	1
303	20230824	151400	162749933	1907	1907	1907	1907	2
304	20230824	151300	162746119	1907	1907	1907	1907	1
305	20230824	151200	162744212	1907	1907	1907	1907	2
306	20230824	151100	162740398	1907	1907	1907	1907	2
307	20230824	151000	162736584	1925	1907	1925	1907	9
308	20230824	150900	162719277	1907	1907	1907	1907	2
309	20230824	150800	162715463	1907	1907	1927	1907	183
310	20230824	150700	162362863	1907	1907	1907	1907	1
311	20230824	150600	162360956	1907	1907	1907	1907	2
312	20230824	150500	162357142	1907	1902	1927	1901	691
313	20230824	150400	161039026	1910	1910	1910	1910	201
314	20230824	150300	160655116	1910	1910	1910	1910	1
315	20230824	150200	160653206	1910	1910	1910	1910	129
316	20230824	150100	160406816	1910	1910	1910	1910	2
317	20230824	150000	160402996	1917	1910	1917	1910	184
318	20230824	145900	160050282	1910	1910	1910	1910	2
319	20230824	145800	160046462	1910	1910	1910	1910	2
320	20230824	145700	160042642	1910	1910	1910	1910	1
321	20230824	145600	160040732	1910	1910	1910	1910	4
322	20230824	145500	160033092	1910	1910	1917	1910	184
323	20230824	145400	159680378	1910	1910	1910	1910	2
324	20230824	145300	159676558	1910	1910	1910	1910	1
325	20230824	145200	159674648	1910	1910	1910	1910	2
326	20230824	145100	159670828	1917	1910	1917	1910	2
327	20230824	145000	159667001	1917	1910	1917	1910	184
328	20230824	144900	159314287	1910	1910	1910	1910	2
329	20230824	144800	159310467	1910	1910	1910	1910	51
330	20230824	144700	159213057	1910	1910	1910	1910	2
331	20230824	144600	159209237	1910	1910	1910	1910	2
332	20230824	144500	159205417	1917	1910	1917	1910	183
333	20230824	144400	158854669	1910	1910	1910	1910	1
334	20230824	144300	158852759	1910	1905	1910	1901	951
335	20230824	144200	157039798	1905	1905	1905	1905	1
336	20230824	144100	157037893	1906	1906	1906	1906	1
337	20230824	144000	157035987	1906	1906	1910	1906	7
338	20230824	143900	157022625	1906	1906	1906	1906	2
339	20230824	143800	157018813	1906	1906	1906	1906	1
340	20230824	143700	157016907	1910	1906	1910	1906	104
341	20230824	143600	156818355	1910	1910	1910	1910	711
342	20230824	143500	155460345	1910	1910	1910	1910	1
343	20230824	143400	155458435	1906	1907	1907	1906	838
344	20230824	143300	153860370	1907	1907	1907	1907	2
345	20230824	143200	153856556	1907	1907	1907	1907	2
346	20230824	143100	153852742	1907	1907	1907	1907	1
347	20230824	143000	153850835	1907	1907	1907	1907	2
348	20230824	142900	153847021	1907	1907	1907	1907	1
349	20230824	142800	153845114	1907	1907	1907	1907	12
350	20230824	142700	153822230	1907	1907	1907	1907	2
351	20230824	142600	153818416	1907	1907	1907	1907	1
352	20230824	142500	153816509	1907	1907	1907	1907	2
353	20230824	142400	153812695	1907	1907	1907	1907	2
354	20230824	142300	153808881	1907	1907	1907	1907	1
355	20230824	142200	153806974	1907	1907	1907	1907	1
356	20230824	142100	153805067	1907	1907	1907	1907	3
357	20230824	142000	153799346	1907	1907	1907	1907	1
358	20230824	141900	153797439	1907	1907	1907	1907	1
359	20230824	141800	153795532	1907	1907	1907	1907	2
360	20230824	141700	153791718	1907	1907	1907	1907	27
361	20230824	141600	153740229	1907	1900	1907	1900	665
362	20230824	141500	152472191	1905	1900	1905	1900	29
363	20230824	141400	152417086	1900	1900	1900	1900	2
364	20230824	141300	152413286	1900	1900	1900	1900	1
365	20230824	141200	152411386	1900	1900	1900	1900	1
366	20230824	141100	152409486	1900	1900	1900	1900	2
367	20230824	141000	152405686	1900	1900	1900	1900	2
368	20230824	140900	152401886	1900	1900	1900	1900	1
369	20230824	140800	152399986	1900	1900	1900	1900	2
370	20230824	140700	152396186	1900	1900	1900	1900	1
371	20230824	140600	152394286	1900	1900	1900	1900	11
372	20230824	140500	152373386	1900	1901	1901	1900	244
373	20230824	140400	151909546	1904	1904	1904	1904	1
374	20230824	140300	151907642	1904	1907	1907	1904	1021
375	20230824	140200	149962240	1907	1907	1907	1907	2
376	20230824	140100	149958426	1907	1907	1907	1907	1
377	20230824	140000	149956519	1907	1907	1907	1907	1
378	20230824	135900	149954612	1907	1907	1907	1907	3
379	20230824	135800	149948891	1907	1907	1907	1907	1
380	20230824	135700	149946984	1907	1907	1907	1907	1
381	20230824	135600	149945077	1907	1907	1907	1907	2
382	20230824	135500	149941263	1907	1907	1907	1907	2
383	20230824	135400	149937449	1907	1907	1907	1907	101
384	20230824	135300	149744842	1907	1907	1907	1907	2
385	20230824	135200	149741028	1907	1907	1907	1907	2
386	20230824	135100	149737214	1907	1907	1907	1907	1
387	20230824	135000	149735307	1909	1909	1909	1909	1
388	20230824	134900	149733398	1909	1909	1909	1909	2
389	20230824	134800	149729580	1909	1917	1917	1909	3
390	20230824	134700	149723845	1909	1909	1909	1909	1
391	20230824	134600	149721936	1909	1909	1909	1909	2
392	20230824	134500	149718118	1909	1909	1909	1909	2
393	20230824	134400	149714300	1909	1909	1909	1909	1
394	20230824	134300	149712391	1909	1909	1909	1909	3
395	20230824	134200	149706664	1909	1909	1909	1909	1
396	20230824	134100	149704755	1910	1910	1910	1910	2
397	20230824	134000	149700935	1910	1910	1910	1910	2
398	20230824	133900	149697115	1910	1910	1910	1910	1
399	20230824	133800	149695205	1910	1910	1910	1910	1
400	20230824	133700	149693295	1910	1910	1910	1910	3
401	20230824	133600	149687565	1910	1910	1910	1910	1
402	20230824	133500	149685655	1909	1909	1909	1909	1
403	20230824	133400	149683746	1909	1909	1909	1909	3
404	20230824	133300	149678019	1909	1909	1909	1909	1
405	20230824	133200	149676110	1909	1909	1909	1909	1
406	20230824	133100	149674201	1912	1912	1912	1912	2
407	20230824	133000	149670377	1914	1914	1914	1914	2
408	20230824	132900	149666549	1914	1914	1914	1914	1
409	20230824	132800	149664635	1914	1914	1914	1914	1
410	20230824	132700	149662721	1915	1915	1915	1915	105
411	20230824	132600	149461646	1917	1915	1918	1915	1129
412	20230824	132500	147297350	1915	1915	1915	1915	1
413	20230824	132400	147295435	1915	1915	1915	1915	2
414	20230824	132300	147291605	1915	1915	1915	1915	2
415	20230824	132200	147287775	1915	1915	1915	1915	1
416	20230824	132100	147285860	1915	1928	1928	1915	190
417	20230824	132000	146921343	1928	1918	1928	1918	233
418	20230824	131900	146472129	1918	1918	1918	1918	2
419	20230824	131800	146468293	1918	1922	1922	1918	20
420	20230824	131700	146429861	1922	1926	1928	1922	109
421	20230824	131600	146219722	1922	1922	1922	1922	1
422	20230824	131500	146217800	1923	1923	1926	1923	4
423	20230824	131400	146210105	1924	1924	1924	1924	79
424	20230824	131300	146058109	1914	1914	1914	1914	3
425	20230824	131200	146052367	1914	1914	1914	1914	3
426	20230824	131100	146046625	1914	1914	1914	1914	1
427	20230824	131000	146044711	1914	1914	1914	1914	1
428	20230824	130900	146042797	1914	1914	1914	1914	2
429	20230824	130800	146038969	1914	1914	1914	1914	2
430	20230824	130700	146035141	1914	1914	1914	1914	1
431	20230824	130600	146033227	1911	1911	1911	1911	1
432	20230824	130500	146031316	1911	1911	1923	1911	185
433	20230824	130400	145675585	1909	1909	1909	1909	2
434	20230824	130300	145671767	1909	1909	1909	1909	1
435	20230824	130200	145669858	1909	1909	1909	1909	2
436	20230824	130100	145666040	1909	1909	1909	1909	2
437	20230824	130000	145662222	1909	1909	1909	1909	1
438	20230824	125900	145660313	1909	1909	1909	1909	17
439	20230824	125800	145627860	1909	1909	1909	1909	1
440	20230824	125700	145625951	1909	1909	1909	1909	2
441	20230824	125600	145622133	1909	1909	1909	1909	2
442	20230824	125500	145618315	1909	1909	1909	1909	158
443	20230824	125400	145316693	1908	1908	1908	1908	1
444	20230824	125300	145314785	1907	1911	1911	1907	203
445	20230824	125200	144926922	1911	1911	1911	1911	1
446	20230824	125100	144925011	1911	1911	1911	1911	1
447	20230824	125000	144923100	1911	1911	1911	1911	3
448	20230824	124900	144917367	1911	1911	1911	1911	1
449	20230824	124800	144915456	1911	1911	1911	1911	1
450	20230824	124700	144913545	1911	1911	1911	1911	2
451	20230824	124600	144909723	1911	1911	1911	1911	2
452	20230824	124500	144905901	1911	1911	1911	1911	1
453	20230824	124400	144903990	1911	1911	1911	1911	1
454	20230824	124300	144902079	1911	1911	1911	1911	2
455	20230824	124200	144898257	1911	1911	1911	1911	2
456	20230824	124100	144894435	1911	1911	1911	1911	1
457	20230824	124000	144892524	1911	1911	1911	1911	2
458	20230824	123900	144888702	1911	1911	1911	1911	2
459	20230824	123800	144884880	1911	1911	1911	1911	1
460	20230824	123700	144882969	1911	1924	1924	1911	3
461	20230824	123600	144877223	1911	1911	1911	1911	1
462	20230824	123500	144875312	1911	1911	1911	1911	2
463	20230824	123400	144871490	1911	1911	1911	1911	2
464	20230824	123300	144867668	1924	1911	1924	1911	3
465	20230824	123200	144861910	1911	1911	1911	1911	1
466	20230824	123100	144859999	1911	1911	1911	1911	3
467	20230824	123000	144854266	1911	1911	1911	1911	1
468	20230824	122900	144852355	1908	1908	1908	1908	11
469	20230824	122800	144831367	1907	1906	1907	1906	3
470	20230824	122700	144825648	1904	1904	1904	1904	1
471	20230824	122600	144823744	1904	1904	1904	1904	1
472	20230824	122500	144821840	1904	1904	1904	1904	2
473	20230824	122400	144818032	1904	1924	1924	1904	3
474	20230824	122300	144812300	1904	1904	1904	1904	1
475	20230824	122200	144810396	1904	1904	1904	1904	1
476	20230824	122100	144808492	1904	1904	1904	1904	2
477	20230824	122000	144804684	1904	1904	1904	1904	2
478	20230824	121900	144800876	1904	1904	1904	1904	1
479	20230824	121800	144798972	1904	1904	1904	1904	2
480	20230824	121700	144795164	1904	1904	1904	1904	3
481	20230824	121600	144789452	1904	1904	1904	1904	226
482	20230824	121500	144359148	1904	1907	1907	1904	170
483	20230824	121400	144034964	1907	1909	1909	1907	13
484	20230824	121300	144010149	1909	1910	1910	1909	18
485	20230824	121200	143975771	1910	1912	1912	1910	11
486	20230824	121100	143954743	1912	1927	1929	1912	229
487	20230824	121000	143513021	1929	1910	1929	1910	12
488	20230824	120900	143489912	1910	1910	1910	1910	2
489	20230824	120800	143486092	1909	1911	1911	1909	51
490	20230824	120700	143388721	1930	1930	1930	1905	406
491	20230824	120600	142605169	1929	1925	1929	1903	406
492	20230824	120500	141822677	1900	1927	1928	1900	824
493	20230824	120400	140234461	1926	1921	1926	1894	59
494	20230824	120300	140120892	1920	1916	1920	1892	937
495	20230824	120200	138324040	1917	1916	1917	1892	179
496	20230824	120100	137980958	1915	1910	1915	1891	16
497	20230824	120000	137950381	1892	1892	1892	1892	2
498	20230824	115900	137946597	1892	1892	1892	1892	2
499	20230824	115800	137942813	1891	1891	1891	1891	1
500	20230824	115700	137940922	1890	1890	1890	1890	1
501	20230824	115600	137939032	1890	1892	1892	1890	502
502	20230824	115500	136990076	1892	1892	1892	1892	3
503	20230824	115400	136984400	1892	1892	1892	1892	1
504	20230824	115300	136982508	1892	1892	1892	1892	2
505	20230824	115200	136978724	1892	1892	1892	1892	1
506	20230824	115100	136976832	1892	1892	1892	1892	2
507	20230824	115000	136973048	1892	1892	1892	1892	2
508	20230824	114900	136969264	1917	1914	1917	1891	420
509	20230824	114800	136164536	1914	1905	1914	1890	436
510	20230824	114700	135340455	1890	1888	1890	1888	2
511	20230824	114600	135336677	1888	1888	1888	1888	1
512	20230824	114500	135334789	1888	1888	1888	1888	1
513	20230824	114400	135332901	1888	1904	1904	1888	1592
514	20230824	114300	132307457	1904	1904	1904	1904	1
515	20230824	114200	132305553	1904	1904	1904	1904	1
516	20230824	114100	132303649	1904	1904	1904	1904	2
517	20230824	114000	132299841	1904	1904	1904	1904	2
518	20230824	113900	132296033	1904	1904	1904	1904	1
519	20230824	113800	132294129	1904	1905	1905	1904	19
520	20230824	113700	132257936	1905	1905	1905	1905	2
521	20230824	113600	132254126	1905	1905	1905	1905	1
522	20230824	113500	132252221	1905	1905	1905	1905	1
523	20230824	113400	132250316	1905	1905	1905	1905	2
524	20230824	113300	132246506	1905	1905	1905	1905	2
525	20230824	113200	132242696	1905	1905	1905	1905	1
526	20230824	113100	132240791	1905	1905	1905	1905	2
527	20230824	113000	132236981	1905	1905	1905	1905	1
528	20230824	112900	132235076	1905	1905	1905	1905	2
529	20230824	112800	132231266	1905	1905	1905	1905	2
530	20230824	112700	132227456	1905	1909	1909	1905	89
531	20230824	112600	132057850	1910	1911	1911	1910	743
532	20230824	112500	130638536	1911	1911	1911	1911	2
533	20230824	112400	130634714	1911	1911	1911	1911	1
534	20230824	112300	130632803	1911	1911	1911	1911	6
535	20230824	112200	130621337	1911	1911	1911	1911	3
536	20230824	112100	130615604	1911	1911	1911	1911	1
537	20230824	112000	130613693	1911	1911	1911	1911	1
538	20230824	111900	130611782	1911	1911	1911	1911	2
539	20230824	111800	130607960	1911	1911	1911	1911	2
540	20230824	111700	130604138	1911	1911	1911	1911	1
541	20230824	111600	130602227	1911	1911	1911	1911	2
542	20230824	111500	130598405	1911	1911	1911	1911	2
543	20230824	111400	130594583	1911	1911	1911	1911	1
544	20230824	111300	130592672	1911	1911	1911	1911	1
545	20230824	111200	130590761	1911	1911	1911	1911	2
546	20230824	111100	130586939	1911	1911	1911	1911	15
547	20230824	111000	130558274	1911	1911	1911	1911	13
548	20230824	110900	130533431	1911	1911	1911	1911	2
549	20230824	110800	130529609	1916	1916	1916	1916	1
550	20230824	110700	130527693	1916	1917	1917	1916	23
551	20230824	110600	130483604	1917	1917	1917	1917	2
552	20230824	110500	130479770	1918	1918	1918	1918	1
553	20230824	110400	130477852	1918	1918	1918	1918	2
554	20230824	110300	130474016	1928	1918	1928	1918	407
555	20230824	110200	129693340	1918	1918	1918	1918	1
556	20230824	110100	129691422	1918	1918	1918	1918	1
557	20230824	110000	129689504	1930	1918	1930	1918	28
558	20230824	105900	129635500	1918	1918	1918	1918	1
559	20230824	105800	129633582	1931	1918	1931	1918	36
560	20230824	105700	129564079	1920	1920	1920	1920	290
561	20230824	105600	129007279	1920	1920	1920	1920	2
562	20230824	105500	129003439	1920	1920	1920	1920	101
563	20230824	105400	128809519	1920	1920	1920	1920	2
564	20230824	105300	128805679	1920	1921	1921	1920	2
565	20230824	105200	128801838	1920	1920	1920	1920	1
566	20230824	105100	128799918	1931	1916	1931	1916	48
567	20230824	105000	128707933	1916	1916	1916	1916	2
568	20230824	104900	128704101	1916	1916	1916	1916	2
569	20230824	104800	128700269	1916	1916	1916	1916	1
570	20230824	104700	128698353	1914	1914	1914	1914	2
571	20230824	104600	128694525	1913	1923	1923	1913	105
572	20230824	104500	128492620	1923	1923	1923	1923	2
573	20230824	104400	128488774	1923	1923	1923	1923	2
574	20230824	104300	128484928	1923	1923	1923	1923	1
575	20230824	104200	128483005	1923	1923	1923	1923	2
576	20230824	104100	128479159	1923	1923	1923	1923	2
577	20230824	104000	128475313	1923	1923	1923	1923	1
578	20230824	103900	128473390	1923	1923	1923	1923	1
579	20230824	103800	128471467	1923	1923	1923	1923	3
580	20230824	103700	128465698	1923	1923	1923	1923	2
581	20230824	103600	128461852	1923	1923	1923	1923	1
582	20230824	103500	128459929	1919	1933	1933	1917	4
583	20230824	103400	128452243	1913	1926	1933	1910	294
584	20230824	103300	127889968	1926	1927	1927	1926	401
585	20230824	103200	127117541	1927	1933	1933	1927	3
586	20230824	103100	127111754	1927	1927	1927	1927	2
587	20230824	103000	127107900	1935	1927	1935	1927	2
588	20230824	102900	127104038	1927	1927	1927	1927	4
589	20230824	102800	127096330	1926	1927	1927	1926	2
590	20230824	102700	127092477	1927	1928	1928	1927	22
591	20230824	102600	127050063	1928	1928	1928	1928	1
592	20230824	102500	127048135	1933	1936	1937	1933	334
593	20230824	102400	126401182	1938	1936	1938	1936	1082
594	20230824	102300	124304428	1936	1936	1936	1936	1
595	20230824	102200	124302492	1936	1936	1936	1936	2
596	20230824	102100	124298620	1936	1936	1936	1936	1
597	20230824	102000	124296684	1938	1927	1938	1927	5961
598	20230824	101900	112764702	1927	1935	1935	1927	70
599	20230824	101800	112629407	1935	1935	1935	1935	301
600	20230824	101700	112046972	1935	1935	1935	1935	21
601	20230824	101600	112006337	1935	1935	1935	1935	91
602	20230824	101500	111830252	1938	1935	1938	1935	53
603	20230824	101400	111727544	1935	1935	1935	1935	6
604	20230824	101300	111715934	1935	1938	1939	1935	493
605	20230824	101200	110760211	1938	1935	1938	1935	2220
606	20230824	101100	106461448	1934	1926	1934	1926	6
607	20230824	101000	106449860	1925	1925	1925	1925	457
608	20230824	100900	105570135	1925	1925	1925	1925	31
609	20230824	100800	105510460	1925	1925	1925	1925	1
610	20230824	100700	105508535	1925	1925	1925	1925	1
611	20230824	100600	105506610	1923	1920	1923	1920	2
612	20230824	100500	105502767	1930	1916	1935	1916	2006
613	20230824	100400	101625951	1917	1917	1917	1917	5
614	20230824	100300	101616366	1917	1917	1917	1917	2
615	20230824	100200	101612532	1917	1917	1917	1917	2
616	20230824	100100	101608698	1917	1917	1917	1917	1
617	20230824	100000	101606781	1916	1916	1916	1916	2
618	20230824	095900	101602949	1917	1929	1929	1917	2
619	20230824	095800	101599103	1916	1930	1930	1916	3
620	20230824	095700	101593340	1917	1917	1917	1917	2
621	20230824	095600	101589506	1930	1917	1930	1916	43
622	20230824	095500	101506634	1917	1916	1917	1916	32
623	20230824	095400	101445311	1916	1917	1917	1916	4
624	20230824	095300	101437646	1917	1917	1917	1917	1
625	20230824	095200	101435729	1917	1917	1917	1917	1
626	20230824	095100	101433812	1916	1916	1916	1916	3
627	20230824	095000	101428064	1920	1920	1920	1916	102
628	20230824	094900	101232228	1910	1910	1910	1910	1
629	20230824	094800	101230318	1911	1911	1911	1911	4
630	20230824	094700	101222674	1909	1910	1910	1909	122
631	20230824	094600	100989672	1909	1909	1909	1909	1
632	20230824	094500	100987763	1934	1905	1934	1905	178
633	20230824	094400	100647044	1906	1907	1907	1906	2
634	20230824	094300	100643231	1905	1905	1905	1905	2
635	20230824	094200	100639421	1903	1906	1906	1902	1151
636	20230824	094100	98447886	1905	1912	1935	1904	3786
637	20230824	094000	91173164	1904	1905	1905	1904	25
638	20230824	093900	91125541	1905	1905	1905	1905	1
639	20230824	093800	91123636	1913	1905	1913	1905	3
640	20230824	093700	91117913	1914	1904	1914	1904	78
641	20230824	093600	90969391	1904	1915	1915	1904	4716
642	20230824	093500	81938273	1904	1905	1905	1904	90
643	20230824	093400	81766824	1915	1914	1915	1914	341
644	20230824	093300	81113811	1903	1903	1903	1903	100
645	20230824	093200	80923511	1903	1903	1918	1903	8
646	20230824	093100	80908227	1903	1907	1923	1902	106
647	20230824	093000	80706234	1907	1907	1907	1907	5
648	20230824	092900	80696699	1908	1907	1908	1907	4
649	20230824	092800	80689070	1907	1909	1909	1907	22
650	20230824	092700	80647086	1928	1909	1928	1909	26
651	20230824	092600	80597012	1909	1905	1909	1905	12
652	20230824	092500	80574144	1928	1906	1928	1904	334
653	20230824	092400	79931031	1929	1915	1929	1902	199
654	20230824	092300	79547799	1902	1919	1919	1902	2
655	20230824	092200	79543978	1903	1929	1930	1902	414
656	20230824	092100	78745402	1900	1912	1912	1900	2
657	20230824	092000	78741590	1929	1912	1929	1912	2
658	20230824	091900	78737749	1914	1914	1938	1914	1079
659	20230824	091800	76651929	1914	1934	1934	1913	265
660	20230824	091700	76144959	1936	1937	1939	1908	1280
661	20230824	091600	73665066	1902	1918	1939	1900	6868
662	20230824	091500	60414275	1891	1920	1920	1891	1001
663	20230824	091400	58492384	1920	1904	1920	1876	7886
664	20230824	091300	43455628	1904	1905	1905	1872	5
665	20230824	091200	43446171	1870	1870	1905	1869	2780
666	20230824	091100	38225174	1868	1871	1871	1868	3984
667	20230824	091000	30775076	1872	1870	1872	1870	47
668	20230824	090900	30687124	1870	1908	1909	1868	1019
669	20230824	090800	28742620	1914	1905	1915	1868	69
670	20230824	090700	28610610	1868	1850	1910	1850	2439
671	20230824	090600	24042016	1849	1829	1850	1807	3282
672	20230824	090500	18017007	1801	1821	1821	1794	1372
673	20230824	090400	15544903	1821	1821	1821	1821	2
674	20230824	090300	15541261	1828	1817	1828	1817	1995
675	20230824	090200	11913766	1817	1815	1817	1794	31
676	20230824	090100	11857484	1786	1794	1818	1786	2289
677	20230824	090000	7737876	1776	1792	1793	1773	4321