KissMeData/073560/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	193700	1368058179	1917	1917	1917	1917	23533
3	20230829	193600	1368058179	1917	1917	1917	1917	0
4	20230829	193500	1368058179	1917	1917	1917	1917	0
5	20230829	193400	1368058179	1917	1917	1917	1917	0
6	20230829	193300	1368058179	1917	1917	1917	1917	0
7	20230829	193200	1368058179	1917	1917	1917	1917	0
8	20230829	193100	1368058179	1917	1917	1917	1917	0
9	20230829	193000	1368058179	1917	1917	1917	1917	0
10	20230829	192900	1368058179	1917	1917	1917	1917	0
11	20230829	192800	1368058179	1917	1917	1917	1917	0
12	20230829	192700	1368058179	1917	1917	1917	1917	0
13	20230829	192600	1368058179	1917	1917	1917	1917	0
14	20230829	192500	1368058179	1917	1917	1917	1917	0
15	20230829	192400	1368058179	1917	1917	1917	1917	0
16	20230829	192300	1368058179	1917	1917	1917	1917	0
17	20230829	192200	1368058179	1917	1917	1917	1917	0
18	20230829	192100	1368058179	1917	1917	1917	1917	0
19	20230829	192000	1368058179	1917	1917	1917	1917	0
20	20230829	191900	1368058179	1917	1917	1917	1917	0
21	20230829	191800	1368058179	1917	1917	1917	1917	0
22	20230829	191700	1368058179	1917	1917	1917	1917	0
23	20230829	191600	1368058179	1917	1917	1917	1917	0
24	20230829	191500	1368058179	1917	1917	1917	1917	0
25	20230829	191400	1368058179	1917	1917	1917	1917	0
26	20230829	191300	1368058179	1917	1917	1917	1917	0
27	20230829	191200	1368058179	1917	1917	1917	1917	0
28	20230829	191100	1368058179	1917	1917	1917	1917	0
29	20230829	191000	1368058179	1917	1917	1917	1917	0
30	20230829	190900	1368058179	1917	1917	1917	1917	0
31	20230829	190800	1368058179	1917	1917	1917	1917	0
32	20230829	190700	1368058179	1917	1917	1917	1917	23533
33	20230829	190600	1368058179	1917	1917	1917	1917	0
34	20230829	190500	1368058179	1917	1917	1917	1917	0
35	20230829	190400	1368058179	1917	1917	1917	1917	0
36	20230829	190300	1368058179	1917	1917	1917	1917	0
37	20230829	190200	1368058179	1917	1917	1917	1917	0
38	20230829	190100	1368058179	1917	1917	1917	1917	0
39	20230829	190000	1368058179	1917	1917	1917	1917	0
40	20230829	185900	1368058179	1917	1917	1917	1917	0
41	20230829	185800	1368058179	1917	1917	1917	1917	0
42	20230829	185700	1368058179	1917	1917	1917	1917	0
43	20230829	185600	1368058179	1917	1917	1917	1917	0
44	20230829	185500	1368058179	1917	1917	1917	1917	0
45	20230829	185400	1368058179	1917	1917	1917	1917	0
46	20230829	185300	1368058179	1917	1917	1917	1917	0
47	20230829	185200	1368058179	1917	1917	1917	1917	0
48	20230829	185100	1368058179	1917	1917	1917	1917	0
49	20230829	185000	1368058179	1917	1917	1917	1917	0
50	20230829	184900	1368058179	1917	1917	1917	1917	0
51	20230829	184800	1368058179	1917	1917	1917	1917	0
52	20230829	184700	1368058179	1917	1917	1917	1917	0
53	20230829	184600	1368058179	1917	1917	1917	1917	0
54	20230829	184500	1368058179	1917	1917	1917	1917	0
55	20230829	184400	1368058179	1917	1917	1917	1917	0
56	20230829	184300	1368058179	1917	1917	1917	1917	0
57	20230829	184200	1368058179	1917	1917	1917	1917	0
58	20230829	184100	1368058179	1917	1917	1917	1917	0
59	20230829	184000	1368058179	1917	1917	1917	1917	0
60	20230829	183900	1368058179	1917	1917	1917	1917	0
61	20230829	183800	1368058179	1917	1917	1917	1917	0
62	20230829	183700	1368058179	1917	1917	1917	1917	23533
63	20230829	183600	1368058179	1917	1917	1917	1917	0
64	20230829	183500	1368058179	1917	1917	1917	1917	0
65	20230829	183400	1368058179	1917	1917	1917	1917	0
66	20230829	183300	1368058179	1917	1917	1917	1917	0
67	20230829	183200	1368058179	1917	1917	1917	1917	0
68	20230829	183100	1368058179	1917	1917	1917	1917	0
69	20230829	183000	1368058179	1917	1917	1917	1917	0
70	20230829	182900	1368058179	1917	1917	1917	1917	0
71	20230829	182800	1368058179	1917	1917	1917	1917	0
72	20230829	182700	1368058179	1917	1917	1917	1917	0
73	20230829	182600	1368058179	1917	1917	1917	1917	0
74	20230829	182500	1368058179	1917	1917	1917	1917	0
75	20230829	182400	1368058179	1917	1917	1917	1917	0
76	20230829	182300	1368058179	1917	1917	1917	1917	0
77	20230829	182200	1368058179	1917	1917	1917	1917	0
78	20230829	182100	1368058179	1917	1917	1917	1917	0
79	20230829	182000	1368058179	1917	1917	1917	1917	0
80	20230829	181900	1368058179	1917	1917	1917	1917	0
81	20230829	181800	1368058179	1917	1917	1917	1917	0
82	20230829	181700	1368058179	1917	1917	1917	1917	0
83	20230829	181600	1368058179	1917	1917	1917	1917	0
84	20230829	181500	1368058179	1917	1917	1917	1917	0
85	20230829	181400	1368058179	1917	1917	1917	1917	0
86	20230829	181300	1368058179	1917	1917	1917	1917	0
87	20230829	181200	1368058179	1917	1917	1917	1917	0
88	20230829	181100	1368058179	1917	1917	1917	1917	0
89	20230829	181000	1368058179	1917	1917	1917	1917	0
90	20230829	180900	1368058179	1917	1917	1917	1917	0
91	20230829	180800	1368058179	1917	1917	1917	1917	0
92	20230829	180700	1368058179	1917	1917	1917	1917	23533
93	20230829	180600	1368058179	1917	1917	1917	1917	0
94	20230829	180500	1368058179	1917	1917	1917	1917	0
95	20230829	180400	1368058179	1917	1917	1917	1917	0
96	20230829	180300	1368058179	1917	1917	1917	1917	0
97	20230829	180200	1368058179	1917	1917	1917	1917	0
98	20230829	180100	1368058179	1917	1917	1917	1917	0
99	20230829	180000	1368058179	1917	1917	1917	1917	0
100	20230829	175900	1368058179	1917	1917	1917	1917	0
101	20230829	175800	1368058179	1917	1917	1917	1917	0
102	20230829	175700	1368058179	1917	1917	1917	1917	0
103	20230829	175600	1368058179	1917	1917	1917	1917	0
104	20230829	175500	1368058179	1917	1917	1917	1917	0
105	20230829	175400	1368058179	1917	1917	1917	1917	0
106	20230829	175300	1368058179	1917	1917	1917	1917	0
107	20230829	175200	1368058179	1917	1917	1917	1917	0
108	20230829	175100	1368058179	1917	1917	1917	1917	0
109	20230829	175000	1368058179	1917	1917	1917	1917	0
110	20230829	174900	1368058179	1917	1917	1917	1917	0
111	20230829	174800	1368058179	1917	1917	1917	1917	0
112	20230829	174700	1368058179	1917	1917	1917	1917	0
113	20230829	174600	1368058179	1917	1917	1917	1917	0
114	20230829	174500	1368058179	1917	1917	1917	1917	0
115	20230829	174400	1368058179	1917	1917	1917	1917	0
116	20230829	174300	1368058179	1917	1917	1917	1917	0
117	20230829	174200	1368058179	1917	1917	1917	1917	0
118	20230829	174100	1368058179	1917	1917	1917	1917	0
119	20230829	174000	1368058179	1917	1917	1917	1917	0
120	20230829	173900	1368058179	1917	1917	1917	1917	0
121	20230829	173800	1368058179	1917	1917	1917	1917	0
122	20230829	173700	1368058179	1917	1917	1917	1917	23533
123	20230829	173600	1368058179	1917	1917	1917	1917	0
124	20230829	173500	1368058179	1917	1917	1917	1917	0
125	20230829	173400	1368058179	1917	1917	1917	1917	0
126	20230829	173300	1368058179	1917	1917	1917	1917	0
127	20230829	173200	1368058179	1917	1917	1917	1917	0
128	20230829	173100	1368058179	1917	1917	1917	1917	0
129	20230829	173000	1368058179	1917	1917	1917	1917	0
130	20230829	172900	1368058179	1917	1917	1917	1917	0
131	20230829	172800	1368058179	1917	1917	1917	1917	0
132	20230829	172700	1368058179	1917	1917	1917	1917	0
133	20230829	172600	1368058179	1917	1917	1917	1917	0
134	20230829	172500	1368058179	1917	1917	1917	1917	0
135	20230829	172400	1368058179	1917	1917	1917	1917	0
136	20230829	172300	1368058179	1917	1917	1917	1917	0
137	20230829	172200	1368058179	1917	1917	1917	1917	0
138	20230829	172100	1368058179	1917	1917	1917	1917	0
139	20230829	172000	1368058179	1917	1917	1917	1917	0
140	20230829	171900	1368058179	1917	1917	1917	1917	0
141	20230829	171800	1368058179	1917	1917	1917	1917	0
142	20230829	171700	1368058179	1917	1917	1917	1917	0
143	20230829	171600	1368058179	1917	1917	1917	1917	0
144	20230829	171500	1368058179	1917	1917	1917	1917	0
145	20230829	171400	1368058179	1917	1917	1917	1917	0
146	20230829	171300	1368058179	1917	1917	1917	1917	0
147	20230829	171200	1368058179	1917	1917	1917	1917	0
148	20230829	171100	1368058179	1917	1917	1917	1917	0
149	20230829	171000	1368058179	1917	1917	1917	1917	0
150	20230829	170900	1368058179	1917	1917	1917	1917	0
151	20230829	170800	1368058179	1917	1917	1917	1917	0
152	20230829	170700	1368058179	1917	1917	1917	1917	23533
153	20230829	170600	1368058179	1917	1917	1917	1917	0
154	20230829	170500	1368058179	1917	1917	1917	1917	0
155	20230829	170400	1368058179	1917	1917	1917	1917	0
156	20230829	170300	1368058179	1917	1917	1917	1917	0
157	20230829	170200	1368058179	1917	1917	1917	1917	0
158	20230829	170100	1368058179	1917	1917	1917	1917	0
159	20230829	170000	1368058179	1917	1917	1917	1917	0
160	20230829	165900	1368058179	1917	1917	1917	1917	0
161	20230829	165800	1368058179	1917	1917	1917	1917	0
162	20230829	165700	1368058179	1917	1917	1917	1917	0
163	20230829	165600	1368058179	1917	1917	1917	1917	0
164	20230829	165500	1368058179	1917	1917	1917	1917	0
165	20230829	165400	1368058179	1917	1917	1917	1917	0
166	20230829	165300	1368058179	1917	1917	1917	1917	0
167	20230829	165200	1368058179	1917	1917	1917	1917	0
168	20230829	165100	1368058179	1917	1917	1917	1917	0
169	20230829	165000	1368058179	1917	1917	1917	1917	0
170	20230829	164900	1368058179	1917	1917	1917	1917	0
171	20230829	164800	1368058179	1917	1917	1917	1917	0
172	20230829	164700	1368058179	1917	1917	1917	1917	0
173	20230829	164600	1368058179	1917	1917	1917	1917	0
174	20230829	164500	1368058179	1917	1917	1917	1917	0
175	20230829	164400	1368058179	1917	1917	1917	1917	0
176	20230829	164300	1368058179	1917	1917	1917	1917	0
177	20230829	164200	1368058179	1917	1917	1917	1917	0
178	20230829	164100	1368058179	1917	1917	1917	1917	0
179	20230829	164000	1368058179	1917	1917	1917	1917	0
180	20230829	163900	1368058179	1917	1917	1917	1917	0
181	20230829	163800	1368058179	1917	1917	1917	1917	0
182	20230829	163700	1368058179	1917	1917	1917	1917	23533
183	20230829	163600	1368058179	1917	1917	1917	1917	0
184	20230829	163500	1368058179	1917	1917	1917	1917	0
185	20230829	163400	1368058179	1917	1917	1917	1917	0
186	20230829	163300	1368058179	1917	1917	1917	1917	0
187	20230829	163200	1368058179	1917	1917	1917	1917	0
188	20230829	163100	1368058179	1917	1917	1917	1917	0
189	20230829	163000	1368058179	1917	1917	1917	1917	0
190	20230829	162900	1368058179	1917	1917	1917	1917	0
191	20230829	162800	1368058179	1917	1917	1917	1917	0
192	20230829	162700	1368058179	1917	1917	1917	1917	0
193	20230829	162600	1368058179	1917	1917	1917	1917	0
194	20230829	162500	1368058179	1917	1917	1917	1917	0
195	20230829	162400	1368058179	1917	1917	1917	1917	0
196	20230829	162300	1368058179	1917	1917	1917	1917	0
197	20230829	162200	1368058179	1917	1917	1917	1917	0
198	20230829	162100	1368058179	1917	1917	1917	1917	0
199	20230829	162000	1368058179	1917	1917	1917	1917	0
200	20230829	161900	1368058179	1917	1917	1917	1917	0
201	20230829	161800	1368058179	1917	1917	1917	1917	0
202	20230829	161700	1368058179	1917	1917	1917	1917	0
203	20230829	161600	1368058179	1917	1917	1917	1917	0
204	20230829	161500	1368058179	1917	1917	1917	1917	0
205	20230829	161400	1368058179	1917	1917	1917	1917	0
206	20230829	161300	1368058179	1917	1917	1917	1917	0
207	20230829	161200	1368058179	1917	1917	1917	1917	0
208	20230829	161100	1368058179	1917	1917	1917	1917	0
209	20230829	161000	1368058179	1917	1917	1917	1917	0
210	20230829	160900	1368058179	1917	1917	1917	1917	0
211	20230829	160800	1368058179	1917	1917	1917	1917	0
212	20230829	160700	1368058179	1917	1917	1917	1917	23533
213	20230829	160600	1368058179	1917	1917	1917	1917	0
214	20230829	160500	1368058179	1917	1917	1917	1917	0
215	20230829	160400	1368058179	1917	1917	1917	1917	0
216	20230829	160300	1368058179	1917	1917	1917	1917	0
217	20230829	160200	1368058179	1917	1917	1917	1917	0
218	20230829	160100	1368058179	1917	1917	1917	1917	0
219	20230829	160000	1368058179	1917	1917	1917	1917	0
220	20230829	155900	1368058179	1917	1917	1917	1917	0
221	20230829	155800	1368058179	1917	1917	1917	1917	0
222	20230829	155700	1368058179	1917	1917	1917	1917	0
223	20230829	155600	1368058179	1917	1917	1917	1917	0
224	20230829	155500	1368058179	1917	1917	1917	1917	0
225	20230829	155400	1368058179	1917	1917	1917	1917	0
226	20230829	155300	1368058179	1917	1917	1917	1917	0
227	20230829	155200	1368058179	1917	1917	1917	1917	0
228	20230829	155100	1368058179	1917	1917	1917	1917	0
229	20230829	155000	1368058179	1917	1917	1917	1917	0
230	20230829	154900	1368058179	1917	1917	1917	1917	0
231	20230829	154800	1368058179	1917	1917	1917	1917	0
232	20230829	154700	1368058179	1917	1917	1917	1917	0
233	20230829	154600	1368058179	1917	1917	1917	1917	0
234	20230829	154500	1368058179	1917	1917	1917	1917	0
235	20230829	154400	1368058179	1917	1917	1917	1917	0
236	20230829	154300	1368058179	1917	1917	1917	1917	0
237	20230829	154200	1368058179	1917	1917	1917	1917	0
238	20230829	154100	1368058179	1917	1917	1917	1917	0
239	20230829	154000	1368058179	1917	1917	1917	1917	0
240	20230829	153900	1368058179	1917	1917	1917	1917	0
241	20230829	153800	1368058179	1917	1917	1917	1917	0
242	20230829	153700	1368058179	1917	1917	1917	1917	23533
243	20230829	153600	1368058179	1917	1917	1917	1917	0
244	20230829	153500	1368058179	1917	1917	1917	1917	0
245	20230829	153400	1368058179	1917	1917	1917	1917	0
246	20230829	153300	1368058179	1917	1917	1917	1917	0
247	20230829	153200	1368058179	1917	1917	1917	1917	0
248	20230829	153100	1368058179	1917	1917	1917	1917	0
249	20230829	153000	1368058179	1917	1917	1917	1917	23533
250	20230829	152900	1322945418	1905	1905	1905	1905	0
251	20230829	152800	1322945418	1905	1905	1905	1905	0
252	20230829	152700	1322945418	1905	1905	1905	1905	0
253	20230829	152600	1322945418	1905	1905	1905	1905	0
254	20230829	152500	1322945418	1905	1905	1905	1905	0
255	20230829	152400	1322945418	1905	1905	1905	1905	0
256	20230829	152300	1322945418	1905	1905	1905	1905	0
257	20230829	152200	1322945418	1905	1905	1905	1905	0
258	20230829	152100	1322945418	1905	1905	1905	1905	0
259	20230829	152000	1322945418	1905	1905	1905	1905	0
260	20230829	151900	1322945418	1905	1915	1915	1904	27322
261	20230829	151800	1270888448	1908	1911	1916	1908	2017
262	20230829	151700	1267037949	1910	1910	1910	1910	0
263	20230829	151600	1267037949	1910	1910	1917	1910	8060
264	20230829	151500	1251606752	1910	1910	1915	1910	1502
265	20230829	151400	1248737927	1911	1911	1911	1911	0
266	20230829	151300	1248737927	1911	1911	1914	1911	5754
267	20230829	151200	1237738931	1911	1914	1914	1911	1662
268	20230829	151100	1234562258	1911	1911	1911	1911	1450
269	20230829	151000	1231791308	1913	1912	1913	1912	705
270	20230829	150900	1230443243	1913	1912	1913	1912	782
271	20230829	150800	1228947393	1911	1911	1911	1911	1868
272	20230829	150700	1225377645	1911	1911	1911	1911	500
273	20230829	150600	1224422145	1911	1911	1911	1911	500
274	20230829	150500	1223466645	1912	1913	1913	1912	1845
275	20230829	150400	1219938649	1913	1913	1913	1913	0
276	20230829	150300	1219938649	1913	1913	1913	1913	2012
277	20230829	150200	1216089693	1914	1914	1914	1914	906
278	20230829	150100	1214355609	1914	1914	1914	1914	522
279	20230829	150000	1213356501	1913	1913	1913	1913	0
280	20230829	145900	1213356501	1913	1915	1916	1913	3307
281	20230829	145800	1207023663	1915	1915	1915	1913	1345
282	20230829	145700	1204448204	1915	1915	1915	1915	1469
283	20230829	145600	1201635069	1915	1915	1915	1915	1884
284	20230829	145500	1198027209	1915	1905	1915	1905	43
285	20230829	145400	1197945254	1905	1907	1915	1905	1533
286	20230829	145300	1195023799	1905	1914	1914	1905	15550
287	20230829	145200	1165367281	1915	1915	1915	1915	0
288	20230829	145100	1165367281	1915	1915	1915	1915	13
289	20230829	145000	1165342386	1916	1916	1916	1916	38
290	20230829	144900	1165269578	1908	1910	1910	1908	800
291	20230829	144800	1163743175	1909	1908	1909	1908	3821
292	20230829	144700	1156448887	1909	1911	1911	1909	7669
293	20230829	144600	1141803545	1911	1911	1912	1911	4792
294	20230829	144500	1132645533	1911	1912	1912	1911	3300
295	20230829	144400	1126337079	1912	1913	1913	1912	100
296	20230829	144300	1126145850	1913	1913	1913	1913	1369
297	20230829	144200	1123526953	1917	1917	1917	1917	1
298	20230829	144100	1123525036	1917	1917	1917	1917	0
299	20230829	144000	1123525036	1917	1917	1917	1917	0
300	20230829	143900	1123525036	1917	1917	1917	1917	0
301	20230829	143800	1123525036	1917	1915	1917	1915	3
302	20230829	143700	1123519287	1911	1912	1912	1911	5300
303	20230829	143600	1113390355	1912	1915	1915	1912	6301
304	20230829	143500	1101338940	1912	1914	1914	1912	781
305	20230829	143400	1099845051	1915	1915	1915	1915	0
306	20230829	143300	1099845051	1915	1916	1916	1915	1306
307	20230829	143200	1097344003	1916	1917	1917	1916	1443
308	20230829	143100	1094578776	1917	1917	1917	1917	0
309	20230829	143000	1094578776	1917	1917	1917	1917	0
310	20230829	142900	1094578776	1917	1919	1919	1917	318
311	20230829	142800	1093968832	1919	1919	1919	1919	0
312	20230829	142700	1093968832	1919	1919	1919	1919	0
313	20230829	142600	1093968832	1919	1919	1919	1919	0
314	20230829	142500	1093968832	1919	1919	1919	1919	0
315	20230829	142400	1093968832	1919	1916	1919	1916	2
316	20230829	142300	1093964997	1916	1918	1918	1916	420
317	20230829	142200	1093159737	1916	1916	1916	1916	0
318	20230829	142100	1093159737	1916	1918	1918	1916	5100
319	20230829	142000	1083387937	1916	1916	1916	1916	0
320	20230829	141900	1083387937	1916	1916	1916	1916	0
321	20230829	141800	1083387937	1916	1916	1916	1916	113
322	20230829	141700	1083171429	1916	1916	1916	1916	0
323	20230829	141600	1083171429	1916	1917	1917	1916	1213
324	20230829	141500	1080846497	1917	1918	1918	1917	1230
325	20230829	141400	1078488357	1918	1918	1918	1918	0
326	20230829	141300	1078488357	1918	1918	1918	1918	0
327	20230829	141200	1078488357	1918	1918	1918	1918	0
328	20230829	141100	1078488357	1918	1918	1918	1918	320
329	20230829	141000	1077874597	1918	1917	1918	1917	868
330	20230829	140900	1076210173	1917	1917	1917	1917	0
331	20230829	140800	1076210173	1917	1917	1917	1917	0
332	20230829	140700	1076210173	1917	1917	1917	1917	0
333	20230829	140600	1076210173	1917	1917	1917	1917	2000
334	20230829	140500	1072376173	1916	1917	1917	1916	865
335	20230829	140400	1070718731	1916	1917	1917	1916	4183
336	20230829	140300	1062703692	1917	1918	1918	1917	160
337	20230829	140200	1062396862	1918	1918	1918	1918	102
338	20230829	140100	1062201226	1918	1918	1918	1918	340
339	20230829	140000	1061549106	1918	1918	1918	1918	950
340	20230829	135900	1059727006	1918	1918	1918	1918	100
341	20230829	135800	1059535206	1918	1917	1918	1917	1698
342	20230829	135700	1056280130	1917	1917	1917	1917	976
343	20230829	135600	1054409138	1917	1917	1917	1917	0
344	20230829	135500	1054409138	1917	1916	1917	1916	2169
345	20230829	135400	1050253331	1916	1916	1916	1916	0
346	20230829	135300	1050253331	1916	1913	1916	1911	4161
347	20230829	135200	1042294435	1913	1916	1916	1913	795
348	20230829	135100	1040771815	1916	1916	1916	1916	375
349	20230829	135000	1040053315	1913	1915	1915	1913	2204
350	20230829	134900	1035832665	1915	1915	1915	1915	7
351	20230829	134800	1035819260	1913	1912	1913	1912	4988
352	20230829	134700	1026279792	1912	1912	1912	1912	3059
353	20230829	134600	1020430984	1915	1915	1915	1915	0
354	20230829	134500	1020430984	1915	1913	1915	1912	1671
355	20230829	134400	1017235382	1913	1915	1915	1913	671
356	20230829	134300	1015951753	1912	1915	1915	1912	6222
357	20230829	134200	1004050068	1915	1915	1915	1915	3
358	20230829	134100	1004044323	1912	1914	1914	1912	4142
359	20230829	134000	996121005	1915	1916	1916	1915	2314
360	20230829	133900	991688521	1917	1918	1918	1917	5211
361	20230829	133800	981698373	1917	1918	1918	1917	220
362	20230829	133700	981276433	1917	1917	1917	1917	401
363	20230829	133600	980507716	1918	1918	1918	1917	2829
364	20230829	133500	975082094	1918	1918	1918	1918	1266
365	20230829	133400	972653906	1921	1921	1921	1921	5
366	20230829	133300	972644301	1921	1918	1921	1918	505
367	20230829	133200	971674199	1912	1912	1912	1912	0
368	20230829	133100	971674199	1912	1919	1919	1912	13211
369	20230829	133000	946371742	1919	1919	1919	1919	0
370	20230829	132900	946371742	1919	1919	1919	1919	3260
371	20230829	132800	940115802	1921	1921	1921	1921	200
372	20230829	132700	939731602	1919	1920	1920	1919	6409
373	20230829	132600	927431731	1920	1920	1920	1920	1000
374	20230829	132500	925511731	1919	1919	1919	1919	1072
375	20230829	132400	923454563	1920	1920	1920	1920	0
376	20230829	132300	923454563	1920	1920	1920	1920	1642
377	20230829	132200	920301923	1920	1920	1920	1920	300
378	20230829	132100	919725923	1921	1921	1921	1921	434
379	20230829	132000	918892209	1921	1921	1921	1921	1000
380	20230829	131900	916971209	1919	1920	1920	1919	907
381	20230829	131800	915229782	1920	1921	1921	1920	1275
382	20230829	131700	912781105	1925	1925	1925	1925	0
383	20230829	131600	912781105	1925	1925	1925	1925	0
384	20230829	131500	912781105	1925	1925	1925	1925	0
385	20230829	131400	912781105	1925	1925	1925	1925	0
386	20230829	131300	912781105	1925	1925	1925	1925	0
387	20230829	131200	912781105	1925	1925	1925	1925	0
388	20230829	131100	912781105	1925	1925	1925	1925	0
389	20230829	131000	912781105	1925	1925	1925	1925	14
390	20230829	130900	912754155	1925	1925	1925	1921	503
391	20230829	130800	911787880	1920	1920	1920	1920	0
392	20230829	130700	911787880	1920	1920	1920	1920	0
393	20230829	130600	911787880	1920	1920	1920	1920	199
394	20230829	130500	911405800	1920	1923	1923	1920	4814
395	20230829	130400	902155739	1922	1922	1922	1922	0
396	20230829	130300	902155739	1922	1922	1922	1922	0
397	20230829	130200	902155739	1922	1922	1922	1922	0
398	20230829	130100	902155739	1922	1922	1922	1922	843
399	20230829	130000	900535493	1922	1922	1922	1922	0
400	20230829	125900	900535493	1922	1922	1922	1922	1158
401	20230829	125800	898309817	1922	1925	1925	1922	459
402	20230829	125700	897427340	1925	1925	1925	1925	2509
403	20230829	125600	892597515	1921	1924	1924	1921	3155
404	20230829	125500	886535338	1925	1925	1925	1925	0
405	20230829	125400	886535338	1925	1925	1925	1925	0
406	20230829	125300	886535338	1925	1925	1925	1925	0
407	20230829	125200	886535338	1925	1925	1925	1925	0
408	20230829	125100	886535338	1925	1925	1925	1925	0
409	20230829	125000	886535338	1925	1923	1925	1923	1403
410	20230829	124900	883837363	1923	1923	1923	1923	662
411	20230829	124800	882564337	1924	1925	1925	1924	699
412	20230829	124700	881219261	1925	1924	1925	1924	1106
413	20230829	124600	879091288	1924	1924	1924	1924	724
414	20230829	124500	877698312	1925	1925	1925	1925	83
415	20230829	124400	877538537	1925	1925	1925	1925	0
416	20230829	124300	877538537	1925	1926	1926	1925	1484
417	20230829	124200	874681353	1926	1926	1926	1926	1000
418	20230829	124100	872755353	1926	1928	1928	1926	2028
419	20230829	124000	868849421	1926	1928	1928	1926	444
420	20230829	123900	867993628	1928	1928	1928	1928	0
421	20230829	123800	867993628	1928	1928	1928	1928	0
422	20230829	123700	867993628	1928	1928	1928	1928	110
423	20230829	123600	867781548	1930	1929	1930	1929	200
424	20230829	123500	867395648	1930	1930	1930	1930	0
425	20230829	123400	867395648	1930	1930	1930	1930	0
426	20230829	123300	867395648	1930	1929	1930	1929	502
427	20230829	123200	866426980	1929	1929	1929	1929	0
428	20230829	123100	866426980	1929	1929	1929	1929	0
429	20230829	123000	866426980	1929	1929	1929	1929	4
430	20230829	122900	866419264	1929	1929	1929	1929	30
431	20230829	122800	866361394	1929	1929	1929	1929	50
432	20230829	122700	866264944	1929	1929	1929	1929	0
433	20230829	122600	866264944	1929	1929	1929	1929	0
434	20230829	122500	866264944	1929	1929	1929	1929	4
435	20230829	122400	866257228	1929	1929	1929	1929	10
436	20230829	122300	866237938	1929	1929	1929	1929	0
437	20230829	122200	866237938	1929	1929	1929	1929	50
438	20230829	122100	866141488	1929	1929	1929	1929	67
439	20230829	122000	866012245	1928	1928	1928	1928	110
440	20230829	121900	865800165	1926	1926	1926	1926	51
441	20230829	121800	865701939	1927	1926	1927	1926	1623
442	20230829	121700	862574895	1926	1926	1926	1926	1000
443	20230829	121600	860648895	1926	1926	1926	1926	873
444	20230829	121500	858967497	1927	1926	1927	1926	619
445	20230829	121400	857775102	1926	1926	1926	1926	1000
446	20230829	121300	855849102	1927	1926	1927	1926	850
447	20230829	121200	854211437	1926	1926	1926	1926	400
448	20230829	121100	853441037	1926	1926	1926	1926	0
449	20230829	121000	853441037	1926	1926	1926	1926	0
450	20230829	120900	853441037	1926	1926	1926	1926	7
451	20230829	120800	853427555	1927	1927	1927	1927	0
452	20230829	120700	853427555	1927	1927	1927	1927	0
453	20230829	120600	853427555	1927	1923	1927	1918	1433
454	20230829	120500	850678442	1924	1924	1924	1924	10
455	20230829	120400	850659202	1926	1926	1926	1926	0
456	20230829	120300	850659202	1926	1926	1926	1926	32
457	20230829	120200	850597570	1921	1921	1921	1921	54
458	20230829	120100	850493836	1927	1927	1927	1927	0
459	20230829	120000	850493836	1927	1927	1927	1927	0
460	20230829	115900	850493836	1927	1927	1927	1927	6
461	20230829	115800	850482274	1927	1921	1927	1919	5054
462	20230829	115700	840780286	1922	1926	1926	1922	74
463	20230829	115600	840637846	1926	1926	1926	1926	0
464	20230829	115500	840637846	1926	1926	1926	1926	0
465	20230829	115400	840637846	1926	1926	1926	1926	50
466	20230829	115300	840541546	1927	1927	1927	1927	0
467	20230829	115200	840541546	1927	1927	1927	1927	35
468	20230829	115100	840474101	1928	1928	1928	1928	0
469	20230829	115000	840474101	1928	1928	1928	1928	0
470	20230829	114900	840474101	1928	1928	1928	1928	395
471	20230829	114800	839712541	1928	1928	1928	1928	60
472	20230829	114700	839596861	1929	1929	1929	1929	50
473	20230829	114600	839500411	1930	1930	1930	1930	15
474	20230829	114500	839471461	1921	1927	1927	1921	10000
475	20230829	114400	820251404	1930	1930	1930	1930	0
476	20230829	114300	820251404	1930	1930	1930	1930	0
477	20230829	114200	820251404	1930	1930	1930	1930	0
478	20230829	114100	820251404	1930	1930	1930	1930	22
479	20230829	114000	820208944	1931	1928	1931	1927	918
480	20230829	113900	818439879	1931	1928	1931	1928	123
481	20230829	113800	818202729	1931	1931	1931	1931	0
482	20230829	113700	818202729	1931	1928	1931	1928	4
483	20230829	113600	818195011	1928	1927	1931	1927	233
484	20230829	113500	817745990	1927	1927	1927	1927	1
485	20230829	113400	817744063	1928	1928	1928	1928	6871
486	20230829	113300	804496775	1928	1929	1929	1928	9713
487	20230829	113200	785769711	1928	1928	1928	1928	111
488	20230829	113100	785555703	1928	1928	1928	1928	0
489	20230829	113000	785555703	1928	1928	1931	1928	3109
490	20230829	112900	779555251	1928	1928	1928	1928	1
491	20230829	112800	779553323	1927	1927	1927	1927	1
492	20230829	112700	779551396	1927	1927	1927	1927	52
493	20230829	112600	779451192	1927	1927	1927	1927	0
494	20230829	112500	779451192	1927	1927	1927	1927	222
495	20230829	112400	779023398	1925	1925	1925	1925	300
496	20230829	112300	778445898	1925	1926	1926	1925	2430
497	20230829	112200	773768047	1925	1925	1925	1925	0
498	20230829	112100	773768047	1925	1925	1925	1925	0
499	20230829	112000	773768047	1925	1925	1925	1925	0
500	20230829	111900	773768047	1925	1925	1925	1925	100
501	20230829	111800	773575547	1925	1925	1925	1925	25
502	20230829	111700	773527422	1926	1927	1927	1926	848
503	20230829	111600	771893955	1926	1926	1926	1926	0
504	20230829	111500	771893955	1926	1926	1926	1926	0
505	20230829	111400	771893955	1926	1926	1926	1926	26
506	20230829	111300	771843879	1925	1925	1925	1925	0
507	20230829	111200	771843879	1925	1925	1925	1925	0
508	20230829	111100	771843879	1925	1930	1930	1925	509
509	20230829	111000	770862009	1930	1930	1930	1930	0
510	20230829	110900	770862009	1930	1930	1930	1930	0
511	20230829	110800	770862009	1930	1930	1930	1930	0
512	20230829	110700	770862009	1930	1930	1930	1930	0
513	20230829	110600	770862009	1930	1926	1932	1926	3498
514	20230829	110500	764112652	1926	1926	1926	1926	715
515	20230829	110400	762735562	1926	1924	1926	1924	282
516	20230829	110300	762192712	1923	1923	1923	1923	200
517	20230829	110200	761808112	1926	1926	1926	1926	284
518	20230829	110100	761261128	1926	1925	1926	1925	5000
519	20230829	110000	751631331	1926	1926	1926	1925	11
520	20230829	105900	751610146	1918	1928	1928	1918	16237
521	20230829	105800	720407108	1928	1930	1930	1928	1974
522	20230829	105700	716599677	1930	1930	1930	1930	200
523	20230829	105600	716213677	1930	1930	1930	1930	57
524	20230829	105500	716103667	1930	1930	1930	1930	0
525	20230829	105400	716103667	1930	1930	1930	1930	300
526	20230829	105300	715524667	1934	1934	1934	1934	0
527	20230829	105200	715524667	1934	1934	1934	1934	30
528	20230829	105100	715466647	1934	1934	1934	1930	1060
529	20230829	105000	713420607	1934	1929	1934	1929	131
530	20230829	104900	713167718	1929	1929	1929	1929	300
531	20230829	104800	712589018	1929	1933	1933	1929	700
532	20230829	104700	711238386	1933	1933	1933	1933	0
533	20230829	104600	711238386	1933	1933	1933	1933	27
534	20230829	104500	711186195	1933	1933	1933	1933	0
535	20230829	104400	711186195	1933	1933	1933	1932	1226
536	20230829	104300	708817337	1933	1933	1933	1933	119
537	20230829	104200	708587310	1933	1933	1933	1933	583
538	20230829	104100	707460371	1933	1933	1933	1933	257
539	20230829	104000	706963590	1933	1933	1933	1933	0
540	20230829	103900	706963590	1933	1933	1933	1933	0
541	20230829	103800	706963590	1933	1933	1933	1933	1
542	20230829	103700	706961657	1938	1940	1940	1938	55
543	20230829	103600	706855063	1930	1936	1936	1930	1679
544	20230829	103500	703611268	1942	1942	1942	1942	0
545	20230829	103400	703611268	1942	1942	1942	1942	11
546	20230829	103300	703589906	1944	1937	1944	1932	1696
547	20230829	103200	700310218	1937	1937	1937	1937	428
548	20230829	103100	699481182	1937	1947	1947	1937	335
549	20230829	103000	698831968	1937	1947	1947	1937	402
550	20230829	102900	698052324	1947	1948	1948	1947	15
551	20230829	102800	698023109	1949	1937	1949	1937	643
552	20230829	102700	696770361	1949	1935	1949	1935	19822
553	20230829	102600	658347733	1936	1935	1937	1935	5123
554	20230829	102500	648427482	1930	1930	1935	1930	15268
555	20230829	102400	618934295	1929	1928	1929	1928	512
556	20230829	102300	617947077	1929	1929	1929	1929	1
557	20230829	102200	617945148	1923	1930	1930	1923	15050
558	20230829	102100	588995876	1931	1931	1931	1931	10
559	20230829	102000	588976566	1932	1932	1932	1932	40
560	20230829	101900	588899286	1932	1930	1932	1930	541
561	20230829	101800	587854531	1930	1932	1932	1930	131
562	20230829	101700	587601641	1933	1933	1933	1933	1
563	20230829	101600	587599708	1933	1933	1933	1933	3077
564	20230829	101500	581651867	1934	1934	1934	1934	0
565	20230829	101400	581651867	1934	1935	1935	1933	1304
566	20230829	101300	579130688	1934	1934	1934	1934	60
567	20230829	101200	579014648	1934	1933	1934	1933	3335
568	20230829	101100	572567484	1933	1933	1933	1933	0
569	20230829	101000	572567484	1933	1932	1933	1932	87
570	20230829	100900	572399380	1932	1932	1932	1932	0
571	20230829	100800	572399380	1932	1933	1933	1932	1604
572	20230829	100700	569299041	1933	1929	1933	1929	8362
573	20230829	100600	553159839	1924	1928	1928	1924	358
574	20230829	100500	552470843	1922	1924	1924	1921	5040
575	20230829	100400	542780150	1924	1924	1924	1924	65
576	20230829	100300	542655090	1924	1925	1925	1924	2341
577	20230829	100200	538150676	1925	1926	1928	1925	2285
578	20230829	100100	533748297	1926	1926	1926	1926	0
579	20230829	100000	533748297	1926	1926	1926	1926	19
580	20230829	095900	533711703	1925	1925	1925	1925	101
581	20230829	095800	533517278	1925	1925	1925	1925	302
582	20230829	095700	532935928	1927	1927	1927	1927	0
583	20230829	095600	532935928	1927	1927	1927	1927	300
584	20230829	095500	532357828	1929	1928	1929	1928	1479
585	20230829	095400	529505037	1929	1925	1929	1925	1580
586	20230829	095300	526463457	1929	1928	1929	1928	292
587	20230829	095200	525900190	1925	1925	1925	1925	550
588	20230829	095100	524841440	1926	1929	1929	1926	1112
589	20230829	095000	522696728	1930	1930	1930	1930	162
590	20230829	094900	522384068	1930	1930	1930	1930	200
591	20230829	094800	521998068	1930	1930	1930	1929	375
592	20230829	094700	521274323	1930	1931	1932	1926	455
593	20230829	094600	520395345	1932	1924	1933	1924	8539
594	20230829	094500	503923709	1922	1922	1922	1922	538
595	20230829	094400	502889673	1922	1925	1925	1922	1013
596	20230829	094300	500940798	1925	1925	1926	1925	1438
597	20230829	094200	498172647	1924	1925	1925	1924	716
598	20230829	094100	496795029	1925	1924	1925	1924	750
599	20230829	094000	495351529	1925	1925	1925	1925	1
600	20230829	093900	495349604	1926	1926	1926	1926	30
601	20230829	093800	495291824	1927	1918	1927	1917	1002
602	20230829	093700	493370969	1929	1920	1929	1920	5292
603	20230829	093600	483207989	1920	1920	1920	1920	100
604	20230829	093500	483015989	1929	1918	1929	1916	2068
605	20230829	093400	479037776	1922	1915	1923	1915	2338
606	20230829	093300	474552475	1920	1923	1923	1920	1516
607	20230829	093200	471640742	1923	1927	1927	1923	1195
608	20230829	093100	469342749	1929	1926	1929	1923	2522
609	20230829	093000	464484677	1923	1923	1926	1923	3001
610	20230829	092900	458710956	1926	1923	1926	1923	2422
611	20230829	092800	454050615	1923	1923	1923	1922	2438
612	20230829	092700	449364619	1923	1921	1923	1920	4072
613	20230829	092600	441538099	1922	1921	1922	1921	858
614	20230829	092500	439889024	1919	1919	1921	1919	5053
615	20230829	092400	430187873	1919	1914	1919	1914	3475
616	20230829	092300	423531043	1905	1905	1905	1905	67
617	20230829	092200	423403408	1913	1904	1913	1903	61986
618	20230829	092100	305100640	1904	1901	1905	1901	3024
619	20230829	092000	299350216	1901	1901	1901	1901	150
620	20230829	091900	299065066	1905	1905	1905	1905	4258
621	20230829	091800	290953576	1905	1900	1905	1897	1013
622	20230829	091700	289028329	1897	1897	1897	1896	2573
623	20230829	091600	284147797	1896	1900	1900	1896	3879
624	20230829	091500	276781764	1907	1907	1907	1906	255
625	20230829	091400	276295485	1909	1907	1909	1897	1387
626	20230829	091300	273649945	1893	1909	1909	1893	1541
627	20230829	091200	270721182	1903	1907	1909	1903	2825
628	20230829	091100	265337105	1907	1890	1907	1890	12055
629	20230829	091000	242432509	1890	1895	1895	1890	4816
630	20230829	090900	233326149	1895	1883	1895	1883	1843
631	20230829	090800	229848651	1885	1897	1899	1882	16556
632	20230829	090700	198550475	1897	1906	1906	1897	12482
633	20230829	090600	174805074	1913	1914	1914	1906	1056
634	20230829	090500	172788955	1918	1909	1921	1906	19681
635	20230829	090400	135161495	1909	1911	1914	1909	1804
636	20230829	090300	131713924	1909	1900	1909	1900	12758
637	20230829	090200	107459145	1900	1903	1909	1900	12093
638	20230829	090100	84478767	1909	1909	1912	1909	1550
639	20230829	090000	81517234	1912	1900	1912	1900	41379