KissMeData/310870/min/candle-20230814.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230814	204000	258951801	1948	1948	1948	1948	3216
3	20230814	203900	258951801	1948	1948	1948	1948	0
4	20230814	203800	258951801	1948	1948	1948	1948	0
5	20230814	203700	258951801	1948	1948	1948	1948	0
6	20230814	203600	258951801	1948	1948	1948	1948	0
7	20230814	203500	258951801	1948	1948	1948	1948	0
8	20230814	203400	258951801	1948	1948	1948	1948	0
9	20230814	203300	258951801	1948	1948	1948	1948	0
10	20230814	203200	258951801	1948	1948	1948	1948	0
11	20230814	203100	258951801	1948	1948	1948	1948	0
12	20230814	203000	258951801	1948	1948	1948	1948	0
13	20230814	202900	258951801	1948	1948	1948	1948	0
14	20230814	202800	258951801	1948	1948	1948	1948	0
15	20230814	202700	258951801	1948	1948	1948	1948	0
16	20230814	202600	258951801	1948	1948	1948	1948	0
17	20230814	202500	258951801	1948	1948	1948	1948	0
18	20230814	202400	258951801	1948	1948	1948	1948	0
19	20230814	202300	258951801	1948	1948	1948	1948	0
20	20230814	202200	258951801	1948	1948	1948	1948	0
21	20230814	202100	258951801	1948	1948	1948	1948	0
22	20230814	202000	258951801	1948	1948	1948	1948	0
23	20230814	201900	258951801	1948	1948	1948	1948	0
24	20230814	201800	258951801	1948	1948	1948	1948	0
25	20230814	201700	258951801	1948	1948	1948	1948	0
26	20230814	201600	258951801	1948	1948	1948	1948	0
27	20230814	201500	258951801	1948	1948	1948	1948	0
28	20230814	201400	258951801	1948	1948	1948	1948	0
29	20230814	201300	258951801	1948	1948	1948	1948	0
30	20230814	201200	258951801	1948	1948	1948	1948	0
31	20230814	201100	258951801	1948	1948	1948	1948	0
32	20230814	201000	258951801	1948	1948	1948	1948	3216
33	20230814	200900	258951801	1948	1948	1948	1948	0
34	20230814	200800	258951801	1948	1948	1948	1948	0
35	20230814	200700	258951801	1948	1948	1948	1948	0
36	20230814	200600	258951801	1948	1948	1948	1948	0
37	20230814	200500	258951801	1948	1948	1948	1948	0
38	20230814	200400	258951801	1948	1948	1948	1948	0
39	20230814	200300	258951801	1948	1948	1948	1948	0
40	20230814	200200	258951801	1948	1948	1948	1948	0
41	20230814	200100	258951801	1948	1948	1948	1948	0
42	20230814	200000	258951801	1948	1948	1948	1948	0
43	20230814	195900	258951801	1948	1948	1948	1948	0
44	20230814	195800	258951801	1948	1948	1948	1948	0
45	20230814	195700	258951801	1948	1948	1948	1948	0
46	20230814	195600	258951801	1948	1948	1948	1948	0
47	20230814	195500	258951801	1948	1948	1948	1948	0
48	20230814	195400	258951801	1948	1948	1948	1948	0
49	20230814	195300	258951801	1948	1948	1948	1948	0
50	20230814	195200	258951801	1948	1948	1948	1948	0
51	20230814	195100	258951801	1948	1948	1948	1948	0
52	20230814	195000	258951801	1948	1948	1948	1948	0
53	20230814	194900	258951801	1948	1948	1948	1948	0
54	20230814	194800	258951801	1948	1948	1948	1948	0
55	20230814	194700	258951801	1948	1948	1948	1948	0
56	20230814	194600	258951801	1948	1948	1948	1948	0
57	20230814	194500	258951801	1948	1948	1948	1948	0
58	20230814	194400	258951801	1948	1948	1948	1948	0
59	20230814	194300	258951801	1948	1948	1948	1948	0
60	20230814	194200	258951801	1948	1948	1948	1948	0
61	20230814	194100	258951801	1948	1948	1948	1948	0
62	20230814	194000	258951801	1948	1948	1948	1948	3216
63	20230814	193900	258951801	1948	1948	1948	1948	0
64	20230814	193800	258951801	1948	1948	1948	1948	0
65	20230814	193700	258951801	1948	1948	1948	1948	0
66	20230814	193600	258951801	1948	1948	1948	1948	0
67	20230814	193500	258951801	1948	1948	1948	1948	0
68	20230814	193400	258951801	1948	1948	1948	1948	0
69	20230814	193300	258951801	1948	1948	1948	1948	0
70	20230814	193200	258951801	1948	1948	1948	1948	0
71	20230814	193100	258951801	1948	1948	1948	1948	0
72	20230814	193000	258951801	1948	1948	1948	1948	0
73	20230814	192900	258951801	1948	1948	1948	1948	0
74	20230814	192800	258951801	1948	1948	1948	1948	0
75	20230814	192700	258951801	1948	1948	1948	1948	0
76	20230814	192600	258951801	1948	1948	1948	1948	0
77	20230814	192500	258951801	1948	1948	1948	1948	0
78	20230814	192400	258951801	1948	1948	1948	1948	0
79	20230814	192300	258951801	1948	1948	1948	1948	0
80	20230814	192200	258951801	1948	1948	1948	1948	0
81	20230814	192100	258951801	1948	1948	1948	1948	0
82	20230814	192000	258951801	1948	1948	1948	1948	0
83	20230814	191900	258951801	1948	1948	1948	1948	0
84	20230814	191800	258951801	1948	1948	1948	1948	0
85	20230814	191700	258951801	1948	1948	1948	1948	0
86	20230814	191600	258951801	1948	1948	1948	1948	0
87	20230814	191500	258951801	1948	1948	1948	1948	0
88	20230814	191400	258951801	1948	1948	1948	1948	0
89	20230814	191300	258951801	1948	1948	1948	1948	0
90	20230814	191200	258951801	1948	1948	1948	1948	0
91	20230814	191100	258951801	1948	1948	1948	1948	0
92	20230814	191000	258951801	1948	1948	1948	1948	3216
93	20230814	190900	258951801	1948	1948	1948	1948	0
94	20230814	190800	258951801	1948	1948	1948	1948	0
95	20230814	190700	258951801	1948	1948	1948	1948	0
96	20230814	190600	258951801	1948	1948	1948	1948	0
97	20230814	190500	258951801	1948	1948	1948	1948	0
98	20230814	190400	258951801	1948	1948	1948	1948	0
99	20230814	190300	258951801	1948	1948	1948	1948	0
100	20230814	190200	258951801	1948	1948	1948	1948	0
101	20230814	190100	258951801	1948	1948	1948	1948	0
102	20230814	190000	258951801	1948	1948	1948	1948	0
103	20230814	185900	258951801	1948	1948	1948	1948	0
104	20230814	185800	258951801	1948	1948	1948	1948	0
105	20230814	185700	258951801	1948	1948	1948	1948	0
106	20230814	185600	258951801	1948	1948	1948	1948	0
107	20230814	185500	258951801	1948	1948	1948	1948	0
108	20230814	185400	258951801	1948	1948	1948	1948	0
109	20230814	185300	258951801	1948	1948	1948	1948	0
110	20230814	185200	258951801	1948	1948	1948	1948	0
111	20230814	185100	258951801	1948	1948	1948	1948	0
112	20230814	185000	258951801	1948	1948	1948	1948	0
113	20230814	184900	258951801	1948	1948	1948	1948	0
114	20230814	184800	258951801	1948	1948	1948	1948	0
115	20230814	184700	258951801	1948	1948	1948	1948	0
116	20230814	184600	258951801	1948	1948	1948	1948	0
117	20230814	184500	258951801	1948	1948	1948	1948	0
118	20230814	184400	258951801	1948	1948	1948	1948	0
119	20230814	184300	258951801	1948	1948	1948	1948	0
120	20230814	184200	258951801	1948	1948	1948	1948	0
121	20230814	184100	258951801	1948	1948	1948	1948	0
122	20230814	184000	258951801	1948	1948	1948	1948	3216
123	20230814	183900	258951801	1948	1948	1948	1948	0
124	20230814	183800	258951801	1948	1948	1948	1948	0
125	20230814	183700	258951801	1948	1948	1948	1948	0
126	20230814	183600	258951801	1948	1948	1948	1948	0
127	20230814	183500	258951801	1948	1948	1948	1948	0
128	20230814	183400	258951801	1948	1948	1948	1948	0
129	20230814	183300	258951801	1948	1948	1948	1948	0
130	20230814	183200	258951801	1948	1948	1948	1948	0
131	20230814	183100	258951801	1948	1948	1948	1948	0
132	20230814	183000	258951801	1948	1948	1948	1948	0
133	20230814	182900	258951801	1948	1948	1948	1948	0
134	20230814	182800	258951801	1948	1948	1948	1948	0
135	20230814	182700	258951801	1948	1948	1948	1948	0
136	20230814	182600	258951801	1948	1948	1948	1948	0
137	20230814	182500	258951801	1948	1948	1948	1948	0
138	20230814	182400	258951801	1948	1948	1948	1948	0
139	20230814	182300	258951801	1948	1948	1948	1948	0
140	20230814	182200	258951801	1948	1948	1948	1948	0
141	20230814	182100	258951801	1948	1948	1948	1948	0
142	20230814	182000	258951801	1948	1948	1948	1948	0
143	20230814	181900	258951801	1948	1948	1948	1948	0
144	20230814	181800	258951801	1948	1948	1948	1948	0
145	20230814	181700	258951801	1948	1948	1948	1948	0
146	20230814	181600	258951801	1948	1948	1948	1948	0
147	20230814	181500	258951801	1948	1948	1948	1948	0
148	20230814	181400	258951801	1948	1948	1948	1948	0
149	20230814	181300	258951801	1948	1948	1948	1948	0
150	20230814	181200	258951801	1948	1948	1948	1948	0
151	20230814	181100	258951801	1948	1948	1948	1948	0
152	20230814	181000	258951801	1948	1948	1948	1948	3216
153	20230814	180900	258951801	1948	1948	1948	1948	0
154	20230814	180800	258951801	1948	1948	1948	1948	0
155	20230814	180700	258951801	1948	1948	1948	1948	0
156	20230814	180600	258951801	1948	1948	1948	1948	0
157	20230814	180500	258951801	1948	1948	1948	1948	0
158	20230814	180400	258951801	1948	1948	1948	1948	0
159	20230814	180300	258951801	1948	1948	1948	1948	0
160	20230814	180200	258951801	1948	1948	1948	1948	0
161	20230814	180100	258951801	1948	1948	1948	1948	0
162	20230814	180000	258951801	1948	1948	1948	1948	0
163	20230814	175900	258951801	1948	1948	1948	1948	0
164	20230814	175800	258951801	1948	1948	1948	1948	0
165	20230814	175700	258951801	1948	1948	1948	1948	0
166	20230814	175600	258951801	1948	1948	1948	1948	0
167	20230814	175500	258951801	1948	1948	1948	1948	0
168	20230814	175400	258951801	1948	1948	1948	1948	0
169	20230814	175300	258951801	1948	1948	1948	1948	0
170	20230814	175200	258951801	1948	1948	1948	1948	0
171	20230814	175100	258951801	1948	1948	1948	1948	0
172	20230814	175000	258951801	1948	1948	1948	1948	0
173	20230814	174900	258951801	1948	1948	1948	1948	0
174	20230814	174800	258951801	1948	1948	1948	1948	0
175	20230814	174700	258951801	1948	1948	1948	1948	0
176	20230814	174600	258951801	1948	1948	1948	1948	0
177	20230814	174500	258951801	1948	1948	1948	1948	0
178	20230814	174400	258951801	1948	1948	1948	1948	0
179	20230814	174300	258951801	1948	1948	1948	1948	0
180	20230814	174200	258951801	1948	1948	1948	1948	0
181	20230814	174100	258951801	1948	1948	1948	1948	0
182	20230814	174000	258951801	1948	1948	1948	1948	3216
183	20230814	173900	258951801	1948	1948	1948	1948	0
184	20230814	173800	258951801	1948	1948	1948	1948	0
185	20230814	173700	258951801	1948	1948	1948	1948	0
186	20230814	173600	258951801	1948	1948	1948	1948	0
187	20230814	173500	258951801	1948	1948	1948	1948	0
188	20230814	173400	258951801	1948	1948	1948	1948	0
189	20230814	173300	258951801	1948	1948	1948	1948	0
190	20230814	173200	258951801	1948	1948	1948	1948	0
191	20230814	173100	258951801	1948	1948	1948	1948	0
192	20230814	173000	258951801	1948	1948	1948	1948	0
193	20230814	172900	258951801	1948	1948	1948	1948	0
194	20230814	172800	258951801	1948	1948	1948	1948	0
195	20230814	172700	258951801	1948	1948	1948	1948	0
196	20230814	172600	258951801	1948	1948	1948	1948	0
197	20230814	172500	258951801	1948	1948	1948	1948	0
198	20230814	172400	258951801	1948	1948	1948	1948	0
199	20230814	172300	258951801	1948	1948	1948	1948	0
200	20230814	172200	258951801	1948	1948	1948	1948	0
201	20230814	172100	258951801	1948	1948	1948	1948	0
202	20230814	172000	258951801	1948	1948	1948	1948	0
203	20230814	171900	258951801	1948	1948	1948	1948	0
204	20230814	171800	258951801	1948	1948	1948	1948	0
205	20230814	171700	258951801	1948	1948	1948	1948	0
206	20230814	171600	258951801	1948	1948	1948	1948	0
207	20230814	171500	258951801	1948	1948	1948	1948	0
208	20230814	171400	258951801	1948	1948	1948	1948	0
209	20230814	171300	258951801	1948	1948	1948	1948	0
210	20230814	171200	258951801	1948	1948	1948	1948	0
211	20230814	171100	258951801	1948	1948	1948	1948	0
212	20230814	171000	258951801	1948	1948	1948	1948	3216
213	20230814	170900	258951801	1948	1948	1948	1948	0
214	20230814	170800	258951801	1948	1948	1948	1948	0
215	20230814	170700	258951801	1948	1948	1948	1948	0
216	20230814	170600	258951801	1948	1948	1948	1948	0
217	20230814	170500	258951801	1948	1948	1948	1948	0
218	20230814	170400	258951801	1948	1948	1948	1948	0
219	20230814	170300	258951801	1948	1948	1948	1948	0
220	20230814	170200	258951801	1948	1948	1948	1948	0
221	20230814	170100	258951801	1948	1948	1948	1948	0
222	20230814	170000	258951801	1948	1948	1948	1948	0
223	20230814	165900	258951801	1948	1948	1948	1948	0
224	20230814	165800	258951801	1948	1948	1948	1948	0
225	20230814	165700	258951801	1948	1948	1948	1948	0
226	20230814	165600	258951801	1948	1948	1948	1948	0
227	20230814	165500	258951801	1948	1948	1948	1948	0
228	20230814	165400	258951801	1948	1948	1948	1948	0
229	20230814	165300	258951801	1948	1948	1948	1948	0
230	20230814	165200	258951801	1948	1948	1948	1948	0
231	20230814	165100	258951801	1948	1948	1948	1948	0
232	20230814	165000	258951801	1948	1948	1948	1948	0
233	20230814	164900	258951801	1948	1948	1948	1948	0
234	20230814	164800	258951801	1948	1948	1948	1948	0
235	20230814	164700	258951801	1948	1948	1948	1948	0
236	20230814	164600	258951801	1948	1948	1948	1948	0
237	20230814	164500	258951801	1948	1948	1948	1948	0
238	20230814	164400	258951801	1948	1948	1948	1948	0
239	20230814	164300	258951801	1948	1948	1948	1948	0
240	20230814	164200	258951801	1948	1948	1948	1948	0
241	20230814	164100	258951801	1948	1948	1948	1948	0
242	20230814	164000	258951801	1948	1948	1948	1948	3216
243	20230814	163900	258951801	1948	1948	1948	1948	0
244	20230814	163800	258951801	1948	1948	1948	1948	0
245	20230814	163700	258951801	1948	1948	1948	1948	0
246	20230814	163600	258951801	1948	1948	1948	1948	0
247	20230814	163500	258951801	1948	1948	1948	1948	0
248	20230814	163400	258951801	1948	1948	1948	1948	0
249	20230814	163300	258951801	1948	1948	1948	1948	0
250	20230814	163200	258951801	1948	1948	1948	1948	0
251	20230814	163100	258951801	1948	1948	1948	1948	0
252	20230814	163000	258951801	1948	1948	1948	1948	0
253	20230814	162900	258951801	1948	1948	1948	1948	0
254	20230814	162800	258951801	1948	1948	1948	1948	0
255	20230814	162700	258951801	1948	1948	1948	1948	0
256	20230814	162600	258951801	1948	1948	1948	1948	0
257	20230814	162500	258951801	1948	1948	1948	1948	0
258	20230814	162400	258951801	1948	1948	1948	1948	0
259	20230814	162300	258951801	1948	1948	1948	1948	0
260	20230814	162200	258951801	1948	1948	1948	1948	0
261	20230814	162100	258951801	1948	1948	1948	1948	0
262	20230814	162000	258951801	1948	1948	1948	1948	0
263	20230814	161900	258951801	1948	1948	1948	1948	0
264	20230814	161800	258951801	1948	1948	1948	1948	0
265	20230814	161700	258951801	1948	1948	1948	1948	0
266	20230814	161600	258951801	1948	1948	1948	1948	0
267	20230814	161500	258951801	1948	1948	1948	1948	0
268	20230814	161400	258951801	1948	1948	1948	1948	0
269	20230814	161300	258951801	1948	1948	1948	1948	0
270	20230814	161200	258951801	1948	1948	1948	1948	0
271	20230814	161100	258951801	1948	1948	1948	1948	0
272	20230814	161000	258951801	1948	1948	1948	1948	3216
273	20230814	160900	258951801	1948	1948	1948	1948	0
274	20230814	160800	258951801	1948	1948	1948	1948	0
275	20230814	160700	258951801	1948	1948	1948	1948	0
276	20230814	160600	258951801	1948	1948	1948	1948	0
277	20230814	160500	258951801	1948	1948	1948	1948	0
278	20230814	160400	258951801	1948	1948	1948	1948	0
279	20230814	160300	258951801	1948	1948	1948	1948	0
280	20230814	160200	258951801	1948	1948	1948	1948	0
281	20230814	160100	258951801	1948	1948	1948	1948	0
282	20230814	160000	258951801	1948	1948	1948	1948	0
283	20230814	155900	258951801	1948	1948	1948	1948	0
284	20230814	155800	258951801	1948	1948	1948	1948	0
285	20230814	155700	258951801	1948	1948	1948	1948	0
286	20230814	155600	258951801	1948	1948	1948	1948	0
287	20230814	155500	258951801	1948	1948	1948	1948	0
288	20230814	155400	258951801	1948	1948	1948	1948	0
289	20230814	155300	258951801	1948	1948	1948	1948	0
290	20230814	155200	258951801	1948	1948	1948	1948	0
291	20230814	155100	258951801	1948	1948	1948	1948	0
292	20230814	155000	258951801	1948	1948	1948	1948	0
293	20230814	154900	258951801	1948	1948	1948	1948	0
294	20230814	154800	258951801	1948	1948	1948	1948	0
295	20230814	154700	258951801	1948	1948	1948	1948	0
296	20230814	154600	258951801	1948	1948	1948	1948	0
297	20230814	154500	258951801	1948	1948	1948	1948	0
298	20230814	154400	258951801	1948	1948	1948	1948	0
299	20230814	154300	258951801	1948	1948	1948	1948	0
300	20230814	154200	258951801	1948	1948	1948	1948	0
301	20230814	154100	258951801	1948	1948	1948	1948	0
302	20230814	154000	258951801	1948	1948	1948	1948	3216
303	20230814	153900	258951801	1948	1948	1948	1948	0
304	20230814	153800	258951801	1948	1948	1948	1948	0
305	20230814	153700	258951801	1948	1948	1948	1948	0
306	20230814	153600	258951801	1948	1948	1948	1948	0
307	20230814	153500	258951801	1948	1948	1948	1948	0
308	20230814	153400	258951801	1948	1948	1948	1948	0
309	20230814	153300	258951801	1948	1948	1948	1948	0
310	20230814	153200	258951801	1948	1948	1948	1948	0
311	20230814	153100	258951801	1948	1948	1948	1948	0
312	20230814	153000	258951801	1948	1948	1948	1948	3216
313	20230814	152900	252687033	1917	1917	1917	1917	0
314	20230814	152800	252687033	1917	1917	1917	1917	0
315	20230814	152700	252687033	1917	1917	1917	1917	0
316	20230814	152600	252687033	1917	1917	1917	1917	0
317	20230814	152500	252687033	1917	1917	1917	1917	0
318	20230814	152400	252687033	1917	1917	1917	1917	0
319	20230814	152300	252687033	1917	1917	1917	1917	0
320	20230814	152200	252687033	1917	1917	1917	1917	0
321	20230814	152100	252687033	1917	1917	1917	1917	0
322	20230814	152000	252687033	1917	1917	1917	1917	0
323	20230814	151900	252687033	1917	1940	1942	1915	187
324	20230814	151800	252325307	1926	1941	1941	1915	165
325	20230814	151700	252006121	1915	1931	1942	1915	1747
326	20230814	151600	248615077	1931	1916	1931	1916	1249
327	20230814	151500	246204283	1927	1915	1927	1914	325
328	20230814	151400	245581995	1927	1916	1927	1915	382
329	20230814	151300	244849952	1916	1927	1927	1916	13
330	20230814	151200	244824912	1916	1917	1927	1916	33
331	20230814	151100	244761535	1928	1917	1928	1917	13
332	20230814	151000	244736484	1930	1916	1930	1916	13
333	20230814	150900	244711408	1932	1918	1932	1916	14
334	20230814	150800	244684390	1918	1935	1935	1916	419
335	20230814	150700	243880641	1919	1925	1937	1918	3216
336	20230814	150600	237652915	1916	1927	1935	1916	1638
337	20230814	150500	234492346	1916	1927	1927	1916	13
338	20230814	150400	234467306	1928	1928	1928	1928	13
339	20230814	150300	234442242	1929	1929	1929	1916	13
340	20230814	150200	234417178	1915	1924	1936	1915	677
341	20230814	150100	233113526	1923	1923	1924	1923	12
342	20230814	150000	233090440	1914	1914	1924	1914	101
343	20230814	145900	232896946	1914	1914	1927	1914	14
344	20230814	145800	232869995	1929	1914	1929	1914	13
345	20230814	145700	232844935	1930	1913	1931	1913	14
346	20230814	145600	232817943	1933	1913	1933	1913	50
347	20230814	145500	232722057	1925	1914	1925	1913	973
348	20230814	145400	230860536	1926	1926	1926	1926	12
349	20230814	145300	230837424	1926	1926	1926	1914	17
350	20230814	145200	230804694	1926	1926	1926	1926	12
351	20230814	145100	230781582	1926	1926	1926	1914	14
352	20230814	145000	230754630	1913	1915	1926	1913	96
353	20230814	144900	230570740	1926	1920	1926	1920	13
354	20230814	144800	230545710	1925	1925	1926	1915	13
355	20230814	144700	230520690	1926	1925	1926	1914	30
356	20230814	144600	230462923	1913	1914	1926	1913	443
357	20230814	144500	229611188	1922	1914	1922	1913	98
358	20230814	144400	229423577	1914	1916	1923	1914	71
359	20230814	144300	229287511	1916	1922	1929	1916	7216
360	20230814	144200	215429111	1934	1934	1934	1934	11
361	20230814	144100	215407837	1934	1934	1934	1934	51
362	20230814	144000	215309203	1935	1937	1937	1922	97
363	20230814	143900	215122546	1938	1923	1939	1923	370
364	20230814	143800	214409250	1931	1931	1931	1931	12
365	20230814	143700	214386078	1931	1931	1931	1931	12
366	20230814	143600	214362906	1931	1931	1931	1931	12
367	20230814	143500	214339734	1931	1924	1931	1923	48
368	20230814	143400	214247321	1931	1931	1931	1931	13
369	20230814	143300	214222218	1931	1931	1931	1931	12
370	20230814	143200	214199046	1931	1931	1931	1931	12
371	20230814	143100	214175874	1932	1931	1932	1931	12
372	20230814	143000	214152695	1931	1931	1931	1931	12
373	20230814	142900	214129523	1931	1931	1931	1931	12
374	20230814	142800	214106351	1931	1931	1931	1931	12
375	20230814	142700	214083179	1931	1931	1931	1931	12
376	20230814	142600	214060007	1931	1931	1931	1931	44
377	20230814	142500	213975043	1931	1931	1931	1931	12
378	20230814	142400	213951871	1931	1931	1931	1931	12
379	20230814	142300	213928699	1931	1931	1931	1931	11
380	20230814	142200	213907458	1931	1930	1931	1930	12
381	20230814	142100	213884287	1932	1932	1932	1932	12
382	20230814	142000	213861103	1933	1931	1933	1931	13
383	20230814	141900	213835994	1922	1932	1932	1922	181
384	20230814	141800	213487962	1934	1934	1934	1934	12
385	20230814	141700	213464754	1934	1934	1934	1933	12
386	20230814	141600	213441547	1935	1935	1935	1935	12
387	20230814	141500	213418327	1936	1936	1936	1936	12
388	20230814	141400	213395095	1937	1923	1937	1923	132
389	20230814	141300	213141091	1933	1935	1935	1933	12
390	20230814	141200	213117883	1922	1930	1940	1922	2488
391	20230814	141100	208316900	1931	1937	1937	1931	5246
392	20230814	141000	198176344	1937	1933	1937	1933	22
393	20230814	140900	198133770	1937	1937	1937	1937	12
394	20230814	140800	198110526	1937	1937	1937	1937	13
395	20230814	140700	198085345	1937	1937	1937	1937	12
396	20230814	140600	198062101	1937	1937	1937	1937	13
397	20230814	140500	198036920	1937	1937	1937	1937	12
398	20230814	140400	198013676	1938	1933	1938	1933	261
399	20230814	140300	197509108	1939	1940	1940	1939	14
400	20230814	140200	197481954	1940	1941	1941	1940	12
401	20230814	140100	197458668	1942	1938	1942	1938	12
402	20230814	140000	197435388	1938	1935	1938	1933	94
403	20230814	135900	197253556	1938	1938	1938	1938	12
404	20230814	135800	197230300	1938	1938	1938	1938	12
405	20230814	135700	197207044	1939	1939	1939	1939	12
406	20230814	135600	197183776	1939	1937	1939	1936	4375
407	20230814	135500	188712758	1940	1940	1940	1940	12
408	20230814	135400	188689478	1941	1938	1941	1937	98
409	20230814	135300	188499583	1942	1943	1943	1942	12
410	20230814	135200	188476273	1943	1942	1943	1942	12
411	20230814	135100	188452964	1942	1942	1942	1942	12
412	20230814	135000	188429660	1942	1942	1942	1942	12
413	20230814	134900	188406356	1942	1941	1942	1941	14
414	20230814	134800	188379178	1942	1938	1942	1938	96
415	20230814	134700	188193078	1943	1943	1943	1943	12
416	20230814	134600	188169762	1943	1943	1943	1943	12
417	20230814	134500	188146446	1943	1943	1943	1943	11
418	20230814	134400	188125073	1943	1943	1943	1943	12
419	20230814	134300	188101757	1943	1941	1943	1941	12
420	20230814	134200	188078449	1943	1942	1943	1937	95
421	20230814	134100	187894060	1943	1943	1943	1943	12
422	20230814	134000	187870744	1943	1943	1943	1943	12
423	20230814	133900	187847428	1942	1943	1943	1942	13
424	20230814	133800	187822170	1944	1943	1944	1942	225
425	20230814	133700	187384987	1947	1947	1947	1947	12
426	20230814	133600	187361623	1946	1943	1946	1943	99
427	20230814	133500	187169230	1947	1946	1947	1946	12
428	20230814	133400	187145875	1946	1947	1947	1943	13
429	20230814	133300	187120574	1947	1947	1947	1947	13
430	20230814	133200	187095263	1947	1946	1948	1946	12
431	20230814	133100	187071903	1946	1946	1946	1946	12
432	20230814	133000	187048551	1946	1946	1946	1943	13
433	20230814	132900	187023256	1946	1946	1946	1946	12
434	20230814	132800	186999904	1943	1947	1947	1943	13
435	20230814	132700	186974597	1947	1947	1947	1947	12
436	20230814	132600	186951233	1947	1948	1948	1947	11
437	20230814	132500	186929810	1948	1948	1948	1948	13
438	20230814	132400	186904486	1948	1948	1948	1948	12
439	20230814	132300	186881110	1948	1948	1948	1948	12
440	20230814	132200	186857734	1948	1948	1948	1948	13
441	20230814	132100	186832410	1948	1943	1948	1943	22
442	20230814	132000	186789604	1948	1948	1948	1948	12
443	20230814	131900	186766228	1948	1948	1948	1948	12
444	20230814	131800	186742852	1948	1948	1948	1948	13
445	20230814	131700	186717528	1948	1948	1948	1948	12
446	20230814	131600	186694152	1948	1948	1948	1948	12
447	20230814	131500	186670776	1948	1948	1948	1948	12
448	20230814	131400	186647400	1948	1948	1948	1948	12
449	20230814	131300	186624024	1948	1948	1948	1948	12
450	20230814	131200	186600648	1948	1948	1948	1948	62
451	20230814	131100	186479872	1948	1944	1948	1944	343
452	20230814	131000	185811768	1948	1948	1948	1948	112
453	20230814	130900	185593592	1948	1948	1948	1948	12
454	20230814	130800	185570216	1948	1948	1948	1948	12
455	20230814	130700	185546840	1948	1948	1948	1948	216
456	20230814	130600	185126072	1948	1948	1948	1948	13
457	20230814	130500	185100748	1948	1939	1948	1939	13
458	20230814	130400	185075433	1948	1948	1948	1948	12
459	20230814	130300	185052057	1951	1951	1951	1951	869
460	20230814	130200	183356638	1951	1951	1951	1951	12
461	20230814	130100	183333226	1951	1949	1951	1949	312
462	20230814	130000	182725012	1949	1949	1949	1949	12
463	20230814	125900	182701624	1949	1947	1949	1947	12
464	20230814	125800	182678244	1947	1947	1947	1947	12
465	20230814	125700	182654880	1947	1947	1947	1947	21
466	20230814	125600	182613993	1947	1947	1947	1947	12
467	20230814	125500	182590629	1947	1947	1947	1947	12
468	20230814	125400	182567265	1947	1947	1947	1947	12
469	20230814	125300	182543901	1947	1947	1947	1947	12
470	20230814	125200	182520537	1947	1947	1947	1947	17
471	20230814	125100	182487438	1948	1948	1948	1948	12
472	20230814	125000	182464062	1948	1948	1948	1948	12
473	20230814	124900	182440686	1948	1948	1948	1948	12
474	20230814	124800	182417310	1949	1940	1949	1937	211
475	20230814	124700	182008321	1950	1950	1950	1950	13
476	20230814	124600	181982971	1950	1950	1950	1950	12
477	20230814	124500	181959571	1951	1951	1951	1951	12
478	20230814	124400	181936159	1951	1950	1951	1950	807
479	20230814	124300	180362497	1950	1950	1950	1950	12
480	20230814	124200	180339097	1950	1949	1950	1938	552
481	20230814	124100	179266735	1950	1950	1950	1949	76
482	20230814	124000	179118538	1950	1950	1950	1950	12
483	20230814	123900	179095138	1950	1950	1950	1950	12
484	20230814	123800	179071738	1950	1950	1950	1950	12
485	20230814	123700	179048338	1950	1944	1950	1944	13
486	20230814	123600	179022994	1953	1953	1953	1953	12
487	20230814	123500	178999558	1953	1952	1953	1952	2012
488	20230814	123400	175072128	1952	1952	1952	1952	76
489	20230814	123300	174923776	1952	1944	1952	1944	17
490	20230814	123200	174890637	1952	1951	1952	1951	13
491	20230814	123100	174865266	1952	1944	1952	1943	197
492	20230814	123000	174482382	1952	1952	1952	1952	12
493	20230814	122900	174458958	1953	1953	1953	1953	11
494	20230814	122800	174437475	1953	1953	1953	1953	12
495	20230814	122700	174414039	1953	1953	1953	1953	17
496	20230814	122600	174380838	1953	1950	1953	1950	13
497	20230814	122500	174355452	1953	1952	1953	1952	43
498	20230814	122400	174271504	1952	1953	1953	1952	12
499	20230814	122300	174248074	1953	1953	1953	1953	12
500	20230814	122200	174224638	1953	1952	1953	1952	133
501	20230814	122100	173964965	1953	1952	1953	1952	17
502	20230814	122000	173931769	1953	1953	1953	1953	12
503	20230814	121900	173908333	1952	1952	1952	1952	348
504	20230814	121800	173229037	1952	1943	1952	1943	214
505	20230814	121700	172813109	1952	1951	1952	1951	14
506	20230814	121600	172785784	1952	1952	1952	1952	12
507	20230814	121500	172762360	1952	1952	1952	1952	13
508	20230814	121400	172736984	1952	1952	1952	1952	12
509	20230814	121300	172713560	1952	1952	1952	1952	12
510	20230814	121200	172690136	1952	1952	1952	1952	12
511	20230814	121100	172666712	1952	1952	1952	1952	12
512	20230814	121000	172643288	1952	1952	1952	1952	62
513	20230814	120900	172522264	1952	1952	1952	1952	12
514	20230814	120800	172498840	1952	1953	1953	1952	12
515	20230814	120700	172475410	1953	1952	1953	1952	188
516	20230814	120600	172108261	1952	1952	1952	1952	64
517	20230814	120500	171983333	1952	1952	1952	1952	12
518	20230814	120400	171959909	1952	1952	1952	1952	14
519	20230814	120300	171932581	1952	1952	1952	1952	12
520	20230814	120200	171909157	1950	1949	1950	1949	352
521	20230814	120100	171222788	1949	1949	1949	1949	13
522	20230814	120000	171197451	1949	1949	1949	1949	12
523	20230814	115900	171174063	1949	1949	1949	1949	12
524	20230814	115800	171150675	1949	1949	1949	1949	12
525	20230814	115700	171127287	1949	1948	1949	1948	196
526	20230814	115600	170745467	1948	1948	1948	1948	22
527	20230814	115500	170702611	1948	1948	1948	1948	12
528	20230814	115400	170679235	1948	1947	1948	1947	254
529	20230814	115300	170184653	1947	1947	1947	1947	12
530	20230814	115200	170161289	1947	1946	1947	1946	366
531	20230814	115100	169449041	1946	1946	1946	1946	11
532	20230814	115000	169427635	1946	1946	1946	1946	12
533	20230814	114900	169404283	1946	1946	1946	1946	12
534	20230814	114800	169380931	1946	1946	1946	1946	12
535	20230814	114700	169357579	1946	1946	1946	1946	13
536	20230814	114600	169332281	1947	1947	1947	1947	12
537	20230814	114500	169308917	1947	1947	1947	1947	12
538	20230814	114400	169285553	1951	1951	1953	1951	12
539	20230814	114300	169262132	1951	1941	1951	1938	1054
540	20230814	114200	167217600	1951	1951	1951	1951	13
541	20230814	114100	167192237	1951	1951	1951	1951	12
542	20230814	114000	167168825	1953	1949	1953	1949	326
543	20230814	113900	166532845	1949	1949	1949	1949	12
544	20230814	113800	166509457	1949	1949	1949	1949	12
545	20230814	113700	166486069	1949	1949	1949	1949	62
546	20230814	113600	166365231	1949	1947	1949	1939	268
547	20230814	113500	165844599	1949	1949	1949	1949	319
548	20230814	113400	165222868	1949	1948	1949	1948	212
549	20230814	113300	164809881	1948	1948	1948	1948	12
550	20230814	113200	164786505	1948	1948	1948	1948	11
551	20230814	113100	164765077	1949	1947	1949	1947	48
552	20230814	113000	164671535	1951	1951	1951	1951	12
553	20230814	112900	164648123	1952	1952	1952	1951	12
554	20230814	112800	164624701	1953	1945	1953	1945	48
555	20230814	112700	164531277	1945	1943	1945	1943	1442
556	20230814	112600	161727076	1943	1943	1943	1943	12
557	20230814	112500	161703760	1939	1942	1944	1939	7457
558	20230814	112400	147244580	1942	1939	1942	1939	14
559	20230814	112300	147217398	1939	1943	1944	1939	25
560	20230814	112200	147168877	1945	1939	1945	1939	32
561	20230814	112100	147106766	1941	1939	1941	1939	554
562	20230814	112000	146032507	1940	1939	1940	1939	16
563	20230814	111900	146001471	1940	1941	1941	1939	89
564	20230814	111800	145828878	1939	1939	1941	1939	15
565	20230814	111700	145799769	1941	1942	1942	1939	54
566	20230814	111600	145694955	1942	1939	1942	1939	17
567	20230814	111500	145661953	1938	1944	1944	1938	107
568	20230814	111400	145454521	1944	1945	1945	1944	12
569	20230814	111300	145431187	1945	1946	1946	1945	11
570	20230814	111200	145409786	1947	1948	1948	1947	12
571	20230814	111100	145386416	1948	1949	1949	1948	12
572	20230814	111000	145363034	1949	1949	1949	1949	13
573	20230814	110900	145337697	1938	1946	1950	1938	1448
574	20230814	110800	142520345	1951	1950	1951	1950	27
575	20230814	110700	142467689	1950	1948	1950	1946	367
576	20230814	110600	141753344	1950	1948	1950	1948	274
577	20230814	110500	141219569	1952	1952	1953	1952	99
578	20230814	110400	141026316	1952	1953	1953	1948	512
579	20230814	110300	140028886	1953	1952	1953	1948	300
580	20230814	110200	139443020	1953	1952	1953	1952	520
581	20230814	110100	138427473	1953	1952	1953	1952	13
582	20230814	110000	138402086	1953	1952	1953	1952	14
583	20230814	105900	138374746	1953	1953	1954	1947	193
584	20230814	105800	137998448	1946	1948	1954	1946	14057
585	20230814	105700	110596363	1947	1947	1948	1947	135
586	20230814	105600	110333507	1947	1945	1948	1945	600
587	20230814	105500	109165997	1945	1945	1945	1945	12
588	20230814	105400	109142657	1945	1945	1945	1945	11
589	20230814	105300	109121262	1945	1945	1945	1945	246
590	20230814	105200	108642792	1945	1945	1945	1945	12
591	20230814	105100	108619452	1945	1945	1945	1945	12
592	20230814	105000	108596112	1945	1936	1946	1936	13
593	20230814	104900	108570831	1946	1936	1946	1936	53
594	20230814	104800	108468093	1947	1936	1947	1936	13
595	20230814	104700	108442794	1948	1949	1949	1948	160
596	20230814	104600	108130961	1950	1944	1950	1937	7273
597	20230814	104500	93966822	1944	1935	1944	1935	5499
598	20230814	104400	83303283	1935	1933	1935	1933	215
599	20230814	104300	82887664	1933	1922	1933	1922	36
600	20230814	104200	82818318	1922	1933	1933	1922	13
601	20230814	104100	82793200	1933	1933	1933	1922	113
602	20230814	104000	82575828	1933	1933	1933	1933	12
603	20230814	103900	82552632	1934	1934	1934	1934	12
604	20230814	103800	82529424	1934	1934	1934	1934	12
605	20230814	103700	82506216	1934	1934	1934	1934	12
606	20230814	103600	82483008	1934	1924	1934	1923	512
607	20230814	103500	81498252	1934	1923	1934	1923	555
608	20230814	103400	80430866	1935	1924	1935	1924	14
609	20230814	103300	80403807	1934	1934	1934	1934	12
610	20230814	103200	80380599	1934	1934	1934	1934	12
611	20230814	103100	80357391	1934	1934	1934	1934	13
612	20230814	103000	80332249	1936	1936	1936	1936	12
613	20230814	102900	80309017	1936	1936	1936	1936	12
614	20230814	102800	80285785	1937	1937	1937	1922	512
615	20230814	102700	79300901	1937	1937	1937	1935	56
616	20230814	102600	79192431	1937	1939	1939	1937	1171
617	20230814	102500	76924180	1939	1938	1939	1938	274
618	20230814	102400	76393127	1938	1938	1938	1938	256
619	20230814	102300	75896999	1938	1938	1938	1938	12
620	20230814	102200	75873743	1938	1938	1938	1938	12
621	20230814	102100	75850487	1938	1937	1939	1937	12
622	20230814	102000	75827233	1937	1935	1937	1935	270
623	20230814	101900	75304445	1924	1935	1935	1924	13
624	20230814	101800	75279301	1935	1935	1935	1935	12
625	20230814	101700	75256081	1935	1935	1935	1935	12
626	20230814	101600	75232861	1935	1935	1935	1935	11
627	20230814	101500	75211576	1935	1935	1935	1922	478
628	20230814	101400	74292272	1939	1939	1939	1939	12
629	20230814	101300	74269004	1939	1939	1939	1939	12
630	20230814	101200	74245736	1939	1939	1939	1939	12
631	20230814	101100	74222468	1932	1940	1940	1932	112
632	20230814	101000	74005988	1940	1940	1940	1940	12
633	20230814	100900	73982708	1932	1940	1940	1932	13
634	20230814	100800	73957496	1940	1940	1940	1940	422
635	20230814	100700	73138816	1931	1940	1940	1931	4312
636	20230814	100600	64812151	1940	1940	1940	1940	12
637	20230814	100500	64788871	1940	1940	1940	1940	12
638	20230814	100400	64765591	1931	1940	1940	1931	205
639	20230814	100300	64369376	1940	1939	1940	1939	112
640	20230814	100200	64152098	1939	1931	1939	1931	22
641	20230814	100100	64109519	1931	1939	1939	1931	17
642	20230814	100000	64076596	1940	1931	1940	1931	21
643	20230814	095900	64035928	1939	1939	1939	1939	694
644	20230814	095800	62690262	1939	1937	1939	1935	366
645	20230814	095700	61980708	1935	1930	1935	1930	1205
646	20230814	095600	59653555	1930	1930	1930	1930	12
647	20230814	095500	59630395	1930	1923	1930	1921	512
648	20230814	095400	58646719	1930	1930	1930	1930	12
649	20230814	095300	58623559	1930	1922	1930	1921	1129
650	20230814	095200	56453588	1930	1930	1930	1930	12
651	20230814	095100	56430428	1930	1930	1930	1930	12
652	20230814	095000	56407268	1930	1930	1930	1921	13
653	20230814	094900	56382187	1930	1930	1930	1930	12
654	20230814	094800	56359027	1931	1930	1931	1930	27
655	20230814	094700	56306906	1930	1922	1930	1920	1909
656	20230814	094600	52637845	1930	1930	1930	1930	12
657	20230814	094500	52614685	1922	1930	1930	1922	213
658	20230814	094400	52205167	1923	1932	1932	1923	770
659	20230814	094300	50724140	1933	1933	1933	1933	12
660	20230814	094200	50700944	1928	1933	1933	1928	269
661	20230814	094100	50181752	1933	1933	1933	1933	12
662	20230814	094000	50158556	1933	1933	1933	1933	12
663	20230814	093900	50135360	1933	1923	1933	1923	363
664	20230814	093800	49437191	1933	1933	1933	1933	11
665	20230814	093700	49415928	1933	1933	1933	1933	12
666	20230814	093600	49392732	1933	1933	1933	1922	32
667	20230814	093500	49331019	1933	1933	1933	1933	13
668	20230814	093400	49305890	1920	1933	1933	1920	941
669	20230814	093300	47498485	1935	1935	1935	1922	813
670	20230814	093200	45925343	1939	1939	1939	1939	65
671	20230814	093100	45799308	1939	1941	1941	1939	277
672	20230814	093000	45261672	1941	1940	1941	1940	14
673	20230814	092900	45234499	1941	1941	1941	1941	62
674	20230814	092800	45114157	1941	1941	1941	1941	12
675	20230814	092700	45090865	1945	1921	1945	1921	1183
676	20230814	092600	42815734	1947	1947	1947	1947	12
677	20230814	092500	42792370	1949	1939	1950	1918	6455
678	20230814	092400	30222763	1939	1939	1939	1939	12
679	20230814	092300	30199495	1931	1933	1939	1931	2270
680	20230814	092200	25805588	1935	1935	1935	1935	13
681	20230814	092100	25780433	1930	1929	1937	1929	865
682	20230814	092000	24110706	1929	1925	1929	1925	3326
683	20230814	091900	17707303	1925	1925	1925	1925	11
684	20230814	091800	17686128	1916	1926	1926	1916	63
685	20230814	091700	17564812	1927	1916	1927	1916	689
686	20230814	091600	16244556	1916	1927	1927	1916	198
687	20230814	091500	15865016	1925	1925	1925	1925	79
688	20230814	091400	15712941	1924	1923	1924	1923	138
689	20230814	091300	15447437	1923	1910	1925	1910	34
690	20230814	091200	15382060	1923	1923	1924	1911	1778
691	20230814	091100	11983040	1908	1915	1925	1906	629
692	20230814	091000	10775838	1916	1915	1920	1915	190
693	20230814	090900	10411924	1915	1900	1915	1900	585
694	20230814	090800	9297230	1900	1892	1910	1883	1664
695	20230814	090700	6134981	1883	1892	1892	1883	13
696	20230814	090600	6110394	1893	1892	1893	1892	65
697	20230814	090500	5987357	1893	1894	1894	1893	373
698	20230814	090400	5280919	1894	1894	1894	1894	12
699	20230814	090300	5258191	1894	1894	1894	1894	44
700	20230814	090200	5174855	1894	1894	1894	1894	12
701	20230814	090100	5152127	1894	1894	1894	1894	12
702	20230814	090000	5129399	1894	1876	1895	1876	2726