KissMeData/109960/min/candle-20230818.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230818	195300	2207189503	1893	1893	1893	1893	12883
3	20230818	195200	2207189503	1893	1893	1893	1893	0
4	20230818	195100	2207189503	1893	1893	1893	1893	0
5	20230818	195000	2207189503	1893	1893	1893	1893	0
6	20230818	194900	2207189503	1893	1893	1893	1893	0
7	20230818	194800	2207189503	1893	1893	1893	1893	0
8	20230818	194700	2207189503	1893	1893	1893	1893	0
9	20230818	194600	2207189503	1893	1893	1893	1893	0
10	20230818	194500	2207189503	1893	1893	1893	1893	0
11	20230818	194400	2207189503	1893	1893	1893	1893	0
12	20230818	194300	2207189503	1893	1893	1893	1893	0
13	20230818	194200	2207189503	1893	1893	1893	1893	0
14	20230818	194100	2207189503	1893	1893	1893	1893	0
15	20230818	194000	2207189503	1893	1893	1893	1893	0
16	20230818	193900	2207189503	1893	1893	1893	1893	0
17	20230818	193800	2207189503	1893	1893	1893	1893	0
18	20230818	193700	2207189503	1893	1893	1893	1893	0
19	20230818	193600	2207189503	1893	1893	1893	1893	0
20	20230818	193500	2207189503	1893	1893	1893	1893	0
21	20230818	193400	2207189503	1893	1893	1893	1893	0
22	20230818	193300	2207189503	1893	1893	1893	1893	0
23	20230818	193200	2207189503	1893	1893	1893	1893	0
24	20230818	193100	2207189503	1893	1893	1893	1893	0
25	20230818	193000	2207189503	1893	1893	1893	1893	0
26	20230818	192900	2207189503	1893	1893	1893	1893	0
27	20230818	192800	2207189503	1893	1893	1893	1893	0
28	20230818	192700	2207189503	1893	1893	1893	1893	0
29	20230818	192600	2207189503	1893	1893	1893	1893	0
30	20230818	192500	2207189503	1893	1893	1893	1893	0
31	20230818	192400	2207189503	1893	1893	1893	1893	0
32	20230818	192300	2207189503	1893	1893	1893	1893	12883
33	20230818	192200	2207189503	1893	1893	1893	1893	0
34	20230818	192100	2207189503	1893	1893	1893	1893	0
35	20230818	192000	2207189503	1893	1893	1893	1893	0
36	20230818	191900	2207189503	1893	1893	1893	1893	0
37	20230818	191800	2207189503	1893	1893	1893	1893	0
38	20230818	191700	2207189503	1893	1893	1893	1893	0
39	20230818	191600	2207189503	1893	1893	1893	1893	0
40	20230818	191500	2207189503	1893	1893	1893	1893	0
41	20230818	191400	2207189503	1893	1893	1893	1893	0
42	20230818	191300	2207189503	1893	1893	1893	1893	0
43	20230818	191200	2207189503	1893	1893	1893	1893	0
44	20230818	191100	2207189503	1893	1893	1893	1893	0
45	20230818	191000	2207189503	1893	1893	1893	1893	0
46	20230818	190900	2207189503	1893	1893	1893	1893	0
47	20230818	190800	2207189503	1893	1893	1893	1893	0
48	20230818	190700	2207189503	1893	1893	1893	1893	0
49	20230818	190600	2207189503	1893	1893	1893	1893	0
50	20230818	190500	2207189503	1893	1893	1893	1893	0
51	20230818	190400	2207189503	1893	1893	1893	1893	0
52	20230818	190300	2207189503	1893	1893	1893	1893	0
53	20230818	190200	2207189503	1893	1893	1893	1893	0
54	20230818	190100	2207189503	1893	1893	1893	1893	0
55	20230818	190000	2207189503	1893	1893	1893	1893	0
56	20230818	185900	2207189503	1893	1893	1893	1893	0
57	20230818	185800	2207189503	1893	1893	1893	1893	0
58	20230818	185700	2207189503	1893	1893	1893	1893	0
59	20230818	185600	2207189503	1893	1893	1893	1893	0
60	20230818	185500	2207189503	1893	1893	1893	1893	0
61	20230818	185400	2207189503	1893	1893	1893	1893	0
62	20230818	185300	2207189503	1893	1893	1893	1893	12883
63	20230818	185200	2207189503	1893	1893	1893	1893	0
64	20230818	185100	2207189503	1893	1893	1893	1893	0
65	20230818	185000	2207189503	1893	1893	1893	1893	0
66	20230818	184900	2207189503	1893	1893	1893	1893	0
67	20230818	184800	2207189503	1893	1893	1893	1893	0
68	20230818	184700	2207189503	1893	1893	1893	1893	0
69	20230818	184600	2207189503	1893	1893	1893	1893	0
70	20230818	184500	2207189503	1893	1893	1893	1893	0
71	20230818	184400	2207189503	1893	1893	1893	1893	0
72	20230818	184300	2207189503	1893	1893	1893	1893	0
73	20230818	184200	2207189503	1893	1893	1893	1893	0
74	20230818	184100	2207189503	1893	1893	1893	1893	0
75	20230818	184000	2207189503	1893	1893	1893	1893	0
76	20230818	183900	2207189503	1893	1893	1893	1893	0
77	20230818	183800	2207189503	1893	1893	1893	1893	0
78	20230818	183700	2207189503	1893	1893	1893	1893	0
79	20230818	183600	2207189503	1893	1893	1893	1893	0
80	20230818	183500	2207189503	1893	1893	1893	1893	0
81	20230818	183400	2207189503	1893	1893	1893	1893	0
82	20230818	183300	2207189503	1893	1893	1893	1893	0
83	20230818	183200	2207189503	1893	1893	1893	1893	0
84	20230818	183100	2207189503	1893	1893	1893	1893	0
85	20230818	183000	2207189503	1893	1893	1893	1893	0
86	20230818	182900	2207189503	1893	1893	1893	1893	0
87	20230818	182800	2207189503	1893	1893	1893	1893	0
88	20230818	182700	2207189503	1893	1893	1893	1893	0
89	20230818	182600	2207189503	1893	1893	1893	1893	0
90	20230818	182500	2207189503	1893	1893	1893	1893	0
91	20230818	182400	2207189503	1893	1893	1893	1893	0
92	20230818	182300	2207189503	1893	1893	1893	1893	12883
93	20230818	182200	2207189503	1893	1893	1893	1893	0
94	20230818	182100	2207189503	1893	1893	1893	1893	0
95	20230818	182000	2207189503	1893	1893	1893	1893	0
96	20230818	181900	2207189503	1893	1893	1893	1893	0
97	20230818	181800	2207189503	1893	1893	1893	1893	0
98	20230818	181700	2207189503	1893	1893	1893	1893	0
99	20230818	181600	2207189503	1893	1893	1893	1893	0
100	20230818	181500	2207189503	1893	1893	1893	1893	0
101	20230818	181400	2207189503	1893	1893	1893	1893	0
102	20230818	181300	2207189503	1893	1893	1893	1893	0
103	20230818	181200	2207189503	1893	1893	1893	1893	0
104	20230818	181100	2207189503	1893	1893	1893	1893	0
105	20230818	181000	2207189503	1893	1893	1893	1893	0
106	20230818	180900	2207189503	1893	1893	1893	1893	0
107	20230818	180800	2207189503	1893	1893	1893	1893	0
108	20230818	180700	2207189503	1893	1893	1893	1893	0
109	20230818	180600	2207189503	1893	1893	1893	1893	0
110	20230818	180500	2207189503	1893	1893	1893	1893	0
111	20230818	180400	2207189503	1893	1893	1893	1893	0
112	20230818	180300	2207189503	1893	1893	1893	1893	0
113	20230818	180200	2207189503	1893	1893	1893	1893	0
114	20230818	180100	2207189503	1893	1893	1893	1893	0
115	20230818	180000	2207189503	1893	1893	1893	1893	0
116	20230818	175900	2207189503	1893	1893	1893	1893	0
117	20230818	175800	2207189503	1893	1893	1893	1893	0
118	20230818	175700	2207189503	1893	1893	1893	1893	0
119	20230818	175600	2207189503	1893	1893	1893	1893	0
120	20230818	175500	2207189503	1893	1893	1893	1893	0
121	20230818	175400	2207189503	1893	1893	1893	1893	0
122	20230818	175300	2207189503	1893	1893	1893	1893	12883
123	20230818	175200	2207189503	1893	1893	1893	1893	0
124	20230818	175100	2207189503	1893	1893	1893	1893	0
125	20230818	175000	2207189503	1893	1893	1893	1893	0
126	20230818	174900	2207189503	1893	1893	1893	1893	0
127	20230818	174800	2207189503	1893	1893	1893	1893	0
128	20230818	174700	2207189503	1893	1893	1893	1893	0
129	20230818	174600	2207189503	1893	1893	1893	1893	0
130	20230818	174500	2207189503	1893	1893	1893	1893	0
131	20230818	174400	2207189503	1893	1893	1893	1893	0
132	20230818	174300	2207189503	1893	1893	1893	1893	0
133	20230818	174200	2207189503	1893	1893	1893	1893	0
134	20230818	174100	2207189503	1893	1893	1893	1893	0
135	20230818	174000	2207189503	1893	1893	1893	1893	0
136	20230818	173900	2207189503	1893	1893	1893	1893	0
137	20230818	173800	2207189503	1893	1893	1893	1893	0
138	20230818	173700	2207189503	1893	1893	1893	1893	0
139	20230818	173600	2207189503	1893	1893	1893	1893	0
140	20230818	173500	2207189503	1893	1893	1893	1893	0
141	20230818	173400	2207189503	1893	1893	1893	1893	0
142	20230818	173300	2207189503	1893	1893	1893	1893	0
143	20230818	173200	2207189503	1893	1893	1893	1893	0
144	20230818	173100	2207189503	1893	1893	1893	1893	0
145	20230818	173000	2207189503	1893	1893	1893	1893	0
146	20230818	172900	2207189503	1893	1893	1893	1893	0
147	20230818	172800	2207189503	1893	1893	1893	1893	0
148	20230818	172700	2207189503	1893	1893	1893	1893	0
149	20230818	172600	2207189503	1893	1893	1893	1893	0
150	20230818	172500	2207189503	1893	1893	1893	1893	0
151	20230818	172400	2207189503	1893	1893	1893	1893	0
152	20230818	172300	2207189503	1893	1893	1893	1893	12883
153	20230818	172200	2207189503	1893	1893	1893	1893	0
154	20230818	172100	2207189503	1893	1893	1893	1893	0
155	20230818	172000	2207189503	1893	1893	1893	1893	0
156	20230818	171900	2207189503	1893	1893	1893	1893	0
157	20230818	171800	2207189503	1893	1893	1893	1893	0
158	20230818	171700	2207189503	1893	1893	1893	1893	0
159	20230818	171600	2207189503	1893	1893	1893	1893	0
160	20230818	171500	2207189503	1893	1893	1893	1893	0
161	20230818	171400	2207189503	1893	1893	1893	1893	0
162	20230818	171300	2207189503	1893	1893	1893	1893	0
163	20230818	171200	2207189503	1893	1893	1893	1893	0
164	20230818	171100	2207189503	1893	1893	1893	1893	0
165	20230818	171000	2207189503	1893	1893	1893	1893	0
166	20230818	170900	2207189503	1893	1893	1893	1893	0
167	20230818	170800	2207189503	1893	1893	1893	1893	0
168	20230818	170700	2207189503	1893	1893	1893	1893	0
169	20230818	170600	2207189503	1893	1893	1893	1893	0
170	20230818	170500	2207189503	1893	1893	1893	1893	0
171	20230818	170400	2207189503	1893	1893	1893	1893	0
172	20230818	170300	2207189503	1893	1893	1893	1893	0
173	20230818	170200	2207189503	1893	1893	1893	1893	0
174	20230818	170100	2207189503	1893	1893	1893	1893	0
175	20230818	170000	2207189503	1893	1893	1893	1893	0
176	20230818	165900	2207189503	1893	1893	1893	1893	0
177	20230818	165800	2207189503	1893	1893	1893	1893	0
178	20230818	165700	2207189503	1893	1893	1893	1893	0
179	20230818	165600	2207189503	1893	1893	1893	1893	0
180	20230818	165500	2207189503	1893	1893	1893	1893	0
181	20230818	165400	2207189503	1893	1893	1893	1893	0
182	20230818	165300	2207189503	1893	1893	1893	1893	12883
183	20230818	165200	2207189503	1893	1893	1893	1893	0
184	20230818	165100	2207189503	1893	1893	1893	1893	0
185	20230818	165000	2207189503	1893	1893	1893	1893	0
186	20230818	164900	2207189503	1893	1893	1893	1893	0
187	20230818	164800	2207189503	1893	1893	1893	1893	0
188	20230818	164700	2207189503	1893	1893	1893	1893	0
189	20230818	164600	2207189503	1893	1893	1893	1893	0
190	20230818	164500	2207189503	1893	1893	1893	1893	0
191	20230818	164400	2207189503	1893	1893	1893	1893	0
192	20230818	164300	2207189503	1893	1893	1893	1893	0
193	20230818	164200	2207189503	1893	1893	1893	1893	0
194	20230818	164100	2207189503	1893	1893	1893	1893	0
195	20230818	164000	2207189503	1893	1893	1893	1893	0
196	20230818	163900	2207189503	1893	1893	1893	1893	0
197	20230818	163800	2207189503	1893	1893	1893	1893	0
198	20230818	163700	2207189503	1893	1893	1893	1893	0
199	20230818	163600	2207189503	1893	1893	1893	1893	0
200	20230818	163500	2207189503	1893	1893	1893	1893	0
201	20230818	163400	2207189503	1893	1893	1893	1893	0
202	20230818	163300	2207189503	1893	1893	1893	1893	0
203	20230818	163200	2207189503	1893	1893	1893	1893	0
204	20230818	163100	2207189503	1893	1893	1893	1893	0
205	20230818	163000	2207189503	1893	1893	1893	1893	0
206	20230818	162900	2207189503	1893	1893	1893	1893	0
207	20230818	162800	2207189503	1893	1893	1893	1893	0
208	20230818	162700	2207189503	1893	1893	1893	1893	0
209	20230818	162600	2207189503	1893	1893	1893	1893	0
210	20230818	162500	2207189503	1893	1893	1893	1893	0
211	20230818	162400	2207189503	1893	1893	1893	1893	0
212	20230818	162300	2207189503	1893	1893	1893	1893	12883
213	20230818	162200	2207189503	1893	1893	1893	1893	0
214	20230818	162100	2207189503	1893	1893	1893	1893	0
215	20230818	162000	2207189503	1893	1893	1893	1893	0
216	20230818	161900	2207189503	1893	1893	1893	1893	0
217	20230818	161800	2207189503	1893	1893	1893	1893	0
218	20230818	161700	2207189503	1893	1893	1893	1893	0
219	20230818	161600	2207189503	1893	1893	1893	1893	0
220	20230818	161500	2207189503	1893	1893	1893	1893	0
221	20230818	161400	2207189503	1893	1893	1893	1893	0
222	20230818	161300	2207189503	1893	1893	1893	1893	0
223	20230818	161200	2207189503	1893	1893	1893	1893	0
224	20230818	161100	2207189503	1893	1893	1893	1893	0
225	20230818	161000	2207189503	1893	1893	1893	1893	0
226	20230818	160900	2207189503	1893	1893	1893	1893	0
227	20230818	160800	2207189503	1893	1893	1893	1893	0
228	20230818	160700	2207189503	1893	1893	1893	1893	0
229	20230818	160600	2207189503	1893	1893	1893	1893	0
230	20230818	160500	2207189503	1893	1893	1893	1893	0
231	20230818	160400	2207189503	1893	1893	1893	1893	0
232	20230818	160300	2207189503	1893	1893	1893	1893	0
233	20230818	160200	2207189503	1893	1893	1893	1893	0
234	20230818	160100	2207189503	1893	1893	1893	1893	0
235	20230818	160000	2207189503	1893	1893	1893	1893	0
236	20230818	155900	2207189503	1893	1893	1893	1893	0
237	20230818	155800	2207189503	1893	1893	1893	1893	0
238	20230818	155700	2207189503	1893	1893	1893	1893	0
239	20230818	155600	2207189503	1893	1893	1893	1893	0
240	20230818	155500	2207189503	1893	1893	1893	1893	0
241	20230818	155400	2207189503	1893	1893	1893	1893	0
242	20230818	155300	2207189503	1893	1893	1893	1893	12883
243	20230818	155200	2207189503	1893	1893	1893	1893	0
244	20230818	155100	2207189503	1893	1893	1893	1893	0
245	20230818	155000	2207189503	1893	1893	1893	1893	0
246	20230818	154900	2207189503	1893	1893	1893	1893	0
247	20230818	154800	2207189503	1893	1893	1893	1893	0
248	20230818	154700	2207189503	1893	1893	1893	1893	0
249	20230818	154600	2207189503	1893	1893	1893	1893	0
250	20230818	154500	2207189503	1893	1893	1893	1893	0
251	20230818	154400	2207189503	1893	1893	1893	1893	0
252	20230818	154300	2207189503	1893	1893	1893	1893	0
253	20230818	154200	2207189503	1893	1893	1893	1893	0
254	20230818	154100	2207189503	1893	1893	1893	1893	0
255	20230818	154000	2207189503	1893	1893	1893	1893	0
256	20230818	153900	2207189503	1893	1893	1893	1893	0
257	20230818	153800	2207189503	1893	1893	1893	1893	0
258	20230818	153700	2207189503	1893	1893	1893	1893	0
259	20230818	153600	2207189503	1893	1893	1893	1893	0
260	20230818	153500	2207189503	1893	1893	1893	1893	0
261	20230818	153400	2207189503	1893	1893	1893	1893	0
262	20230818	153300	2207189503	1893	1893	1893	1893	0
263	20230818	153200	2207189503	1893	1893	1893	1893	0
264	20230818	153100	2207189503	1893	1893	1893	1893	0
265	20230818	153000	2207189503	1893	1893	1893	1893	12883
266	20230818	152900	2182801984	1922	1922	1922	1922	0
267	20230818	152800	2182801984	1922	1922	1922	1922	0
268	20230818	152700	2182801984	1922	1922	1922	1922	0
269	20230818	152600	2182801984	1922	1922	1922	1922	0
270	20230818	152500	2182801984	1922	1922	1922	1922	0
271	20230818	152400	2182801984	1922	1922	1922	1922	0
272	20230818	152300	2182801984	1922	1922	1922	1922	0
273	20230818	152200	2182801984	1922	1922	1922	1922	0
274	20230818	152100	2182801984	1922	1922	1922	1922	0
275	20230818	152000	2182801984	1922	1922	1922	1922	0
276	20230818	151900	2182801984	1922	1910	1922	1910	945
277	20230818	151800	2180994172	1910	1908	1910	1908	2138
278	20230818	151700	2176912908	1908	1905	1908	1905	2595
279	20230818	151600	2171968063	1905	1905	1905	1905	3123
280	20230818	151500	2166018748	1903	1903	1903	1903	2252
281	20230818	151400	2161733192	1903	1900	1903	1900	4858
282	20230818	151300	2152499775	1899	1899	1900	1899	546
283	20230818	151200	2151462385	1899	1896	1900	1896	49
284	20230818	151100	2151369432	1896	1894	1896	1894	93
285	20230818	151000	2151193130	1894	1896	1896	1894	817
286	20230818	150900	2149645241	1896	1900	1900	1896	1300
287	20230818	150800	2147180405	1901	1898	1901	1897	856
288	20230818	150700	2145554676	1901	1901	1901	1901	200
289	20230818	150600	2145174476	1901	1901	1901	1901	10
290	20230818	150500	2145155466	1890	1890	1890	1890	0
291	20230818	150400	2145155466	1890	1901	1901	1890	598
292	20230818	150300	2144021781	1890	1890	1891	1890	11463
293	20230818	150200	2122356148	1890	1891	1891	1890	654
294	20230818	150100	2121119908	1891	1890	1891	1890	2537
295	20230818	150000	2116324968	1890	1891	1891	1890	1019
296	20230818	145900	2114398510	1891	1891	1891	1891	638
297	20230818	145800	2113192052	1891	1892	1892	1891	655
298	20230818	145700	2111953026	1892	1893	1903	1892	701
299	20230818	145600	2110626158	1893	1894	1894	1893	518
300	20230818	145500	2109645543	1893	1894	1895	1893	4506
301	20230818	145400	2101109300	1895	1893	1895	1893	154
302	20230818	145300	2100817478	1893	1903	1903	1893	17953
303	20230818	145200	2066740026	1903	1905	1905	1903	453
304	20230818	145100	2065877887	1904	1906	1906	1904	242
305	20230818	145000	2065417115	1904	1905	1905	1904	6093
306	20230818	144900	2053815133	1907	1906	1907	1906	2
307	20230818	144800	2053811320	1905	1905	1905	1905	390
308	20230818	144700	2053068370	1905	1905	1905	1905	0
309	20230818	144600	2053068370	1905	1905	1905	1905	21
310	20230818	144500	2053028365	1908	1908	1908	1908	1
311	20230818	144400	2053026457	1908	1908	1908	1908	268
312	20230818	144300	2052515113	1908	1908	1908	1908	51
313	20230818	144200	2052417805	1908	1908	1908	1908	0
314	20230818	144100	2052417805	1908	1908	1908	1908	10
315	20230818	144000	2052398725	1908	1908	1908	1908	6
316	20230818	143900	2052387277	1902	1902	1902	1902	0
317	20230818	143800	2052387277	1902	1902	1902	1902	1
318	20230818	143700	2052385375	1902	1902	1902	1902	0
319	20230818	143600	2052385375	1902	1902	1902	1902	0
320	20230818	143500	2052385375	1902	1902	1902	1902	0
321	20230818	143400	2052385375	1902	1902	1902	1902	332
322	20230818	143300	2051753911	1902	1902	1902	1902	1087
323	20230818	143200	2049686437	1901	1902	1902	1901	575
324	20230818	143100	2048593335	1902	1903	1903	1902	289
325	20230818	143000	2048043557	1902	1902	1902	1902	0
326	20230818	142900	2048043557	1902	1902	1902	1902	44
327	20230818	142800	2047959869	1902	1902	1902	1902	10
328	20230818	142700	2047940849	1908	1908	1908	1908	0
329	20230818	142600	2047940849	1908	1908	1908	1908	48
330	20230818	142500	2047849265	1908	1908	1908	1908	16
331	20230818	142400	2047818737	1908	1908	1908	1908	1
332	20230818	142300	2047816829	1900	1900	1900	1900	0
333	20230818	142200	2047816829	1900	1900	1900	1900	0
334	20230818	142100	2047816829	1900	1900	1900	1900	0
335	20230818	142000	2047816829	1900	1900	1900	1900	0
336	20230818	141900	2047816829	1900	1900	1900	1900	0
337	20230818	141800	2047816829	1900	1900	1900	1900	0
338	20230818	141700	2047816829	1900	1900	1900	1900	0
339	20230818	141600	2047816829	1900	1900	1900	1900	625
340	20230818	141500	2046629329	1900	1900	1900	1900	200
341	20230818	141400	2046249329	1900	1900	1900	1900	1781
342	20230818	141300	2042865429	1900	1902	1902	1900	391
343	20230818	141200	2042122257	1909	1909	1909	1909	5
344	20230818	141100	2042112712	1909	1909	1909	1909	0
345	20230818	141000	2042112712	1909	1909	1909	1909	210
346	20230818	140900	2041711822	1909	1909	1909	1909	0
347	20230818	140800	2041711822	1909	1901	1909	1901	501
348	20230818	140700	2040759413	1901	1901	1901	1901	46
349	20230818	140600	2040671967	1909	1909	1909	1909	1
350	20230818	140500	2040670058	1900	1907	1907	1900	7423
351	20230818	140400	2026560748	1907	1909	1909	1907	601
352	20230818	140300	2025413479	1909	1912	1912	1909	530
353	20230818	140200	2024401196	1912	1912	1912	1912	144
354	20230818	140100	2024125868	1912	1912	1912	1912	0
355	20230818	140000	2024125868	1912	1912	1912	1912	599
356	20230818	135900	2022980580	1912	1913	1913	1912	76
357	20230818	135800	2022835262	1914	1914	1914	1914	0
358	20230818	135700	2022835262	1914	1914	1914	1914	505
359	20230818	135600	2021868692	1915	1915	1915	1915	55
360	20230818	135500	2021763367	1915	1913	1915	1913	14
361	20230818	135400	2021736583	1913	1912	1913	1912	755
362	20230818	135300	2020292272	1913	1920	1920	1913	777
363	20230818	135200	2018805198	1923	1923	1923	1923	0
364	20230818	135100	2018805198	1923	1919	1923	1919	2769
365	20230818	135000	2013488683	1919	1919	1919	1919	0
366	20230818	134900	2013488683	1919	1912	1919	1912	41
367	20230818	134800	2013410284	1912	1912	1912	1912	100
368	20230818	134700	2013219084	1912	1912	1912	1912	1
369	20230818	134600	2013217172	1920	1920	1920	1920	0
370	20230818	134500	2013217172	1920	1920	1920	1920	0
371	20230818	134400	2013217172	1920	1920	1920	1920	10
372	20230818	134300	2013197972	1920	1920	1920	1920	0
373	20230818	134200	2013197972	1920	1920	1920	1920	300
374	20230818	134100	2012621972	1920	1920	1920	1920	20
375	20230818	134000	2012583572	1920	1912	1920	1912	2
376	20230818	133900	2012579740	1906	1906	1906	1906	113
377	20230818	133800	2012364362	1914	1914	1914	1914	1
378	20230818	133700	2012362448	1915	1915	1915	1915	86
379	20230818	133600	2012197758	1915	1915	1915	1915	144
380	20230818	133500	2011921998	1915	1915	1915	1915	1078
381	20230818	133400	2009857628	1920	1914	1920	1914	790
382	20230818	133300	2008344878	1915	1916	1916	1910	4430
383	20230818	133200	1999881346	1916	1916	1916	1916	124
384	20230818	133100	1999643762	1917	1910	1917	1910	1562
385	20230818	133000	1996658913	1910	1915	1917	1910	1830
386	20230818	132900	1993160240	1915	1915	1915	1899	1565
387	20230818	132800	1990183735	1910	1918	1918	1910	1760
388	20230818	132700	1986809850	1923	1923	1923	1923	10
389	20230818	132600	1986790620	1924	1924	1924	1924	10
390	20230818	132500	1986771380	1931	1931	1931	1931	24
391	20230818	132400	1986725036	1938	1917	1938	1917	1031
392	20230818	132300	1984734456	1908	1925	1925	1908	6764
393	20230818	132200	1971729232	1925	1917	1928	1917	761
394	20230818	132100	1970267502	1917	1909	1917	1909	155
395	20230818	132000	1969971244	1909	1909	1909	1909	196
396	20230818	131900	1969597080	1909	1909	1909	1909	7
397	20230818	131800	1969583717	1909	1907	1909	1907	3
398	20230818	131700	1969577994	1907	1897	1907	1897	6
399	20230818	131600	1969566602	1896	1897	1897	1896	20
400	20230818	131500	1969528670	1896	1907	1907	1896	102
401	20230818	131400	1969334167	1896	1896	1896	1896	93
402	20230818	131300	1969157839	1895	1896	1907	1895	311
403	20230818	131200	1968568446	1907	1899	1907	1899	828
404	20230818	131100	1966993640	1897	1897	1897	1897	1566
405	20230818	131000	1964022938	1898	1897	1898	1897	900
406	20230818	130900	1962315238	1897	1897	1897	1897	0
407	20230818	130800	1962315238	1897	1899	1899	1897	42
408	20230818	130700	1962235532	1900	1899	1900	1897	285
409	20230818	130600	1961694128	1899	1901	1901	1899	847
410	20230818	130500	1960084006	1907	1907	1907	1907	2
411	20230818	130400	1960080192	1901	1902	1904	1901	568
412	20230818	130300	1959000006	1902	1902	1902	1902	232
413	20230818	130200	1958558742	1906	1908	1908	1906	102
414	20230818	130100	1958364312	1908	1908	1908	1908	51
415	20230818	130000	1958267004	1909	1900	1909	1900	626
416	20230818	125900	1957074543	1900	1903	1903	1900	263
417	20230818	125800	1956574837	1900	1892	1900	1892	4134
418	20230818	125700	1948737494	1892	1892	1892	1892	26
419	20230818	125600	1948688302	1892	1892	1892	1892	0
420	20230818	125500	1948688302	1892	1892	1892	1892	399
421	20230818	125400	1947933394	1892	1891	1892	1891	459
422	20230818	125300	1947065387	1891	1899	1899	1891	341
423	20230818	125200	1946420227	1899	1898	1899	1898	300
424	20230818	125100	1945850758	1898	1899	1899	1898	227
425	20230818	125000	1945419735	1899	1896	1899	1892	628
426	20230818	124900	1944228640	1900	1895	1900	1895	9300
427	20230818	124800	1926560128	1896	1895	1896	1895	194
428	20230818	124700	1926192451	1895	1894	1895	1890	1738
429	20230818	124600	1922899263	1895	1889	1895	1889	641
430	20230818	124500	1921685714	1884	1888	1888	1881	2174
431	20230818	124400	1917590535	1889	1888	1889	1888	424
432	20230818	124300	1916789758	1887	1887	1887	1887	47
433	20230818	124200	1916701069	1890	1886	1890	1886	442
434	20230818	124100	1915866563	1886	1885	1887	1885	1151
435	20230818	124000	1913696740	1880	1880	1880	1879	396
436	20230818	123900	1912952515	1879	1879	1879	1879	150
437	20230818	123800	1912670665	1879	1879	1879	1879	0
438	20230818	123700	1912670665	1879	1878	1879	1877	4327
439	20230818	123600	1904546624	1877	1887	1887	1877	201
440	20230818	123500	1904169210	1889	1877	1889	1876	1711
441	20230818	123400	1900957681	1876	1876	1883	1876	3429
442	20230818	123300	1894517465	1876	1876	1876	1876	62
443	20230818	123200	1894401153	1872	1879	1881	1872	1066
444	20230818	123100	1892403271	1881	1881	1881	1881	286
445	20230818	123000	1891865305	1881	1872	1881	1870	661
446	20230818	122900	1890626219	1878	1878	1878	1878	0
447	20230818	122800	1890626219	1878	1869	1878	1864	951
448	20230818	122700	1888851582	1861	1881	1881	1861	6067
449	20230818	122600	1877539936	1881	1881	1881	1881	7
450	20230818	122500	1877526769	1867	1869	1870	1867	542
451	20230818	122400	1876514387	1870	1875	1881	1870	3587
452	20230818	122300	1869791638	1860	1870	1870	1860	1196
453	20230818	122200	1867559538	1867	1879	1892	1865	7584
454	20230818	122100	1853351970	1880	1880	1880	1880	2051
455	20230818	122000	1849496090	1880	1888	1892	1880	2165
456	20230818	121900	1845418644	1888	1892	1892	1880	22546
457	20230818	121800	1802858729	1892	1897	1897	1890	14793
458	20230818	121700	1774844514	1898	1899	1899	1898	116
459	20230818	121600	1774624330	1901	1894	1901	1894	1317
460	20230818	121500	1772129568	1895	1898	1905	1895	1955
461	20230818	121400	1768421584	1898	1908	1908	1898	2122
462	20230818	121300	1764393578	1909	1902	1909	1900	8324
463	20230818	121200	1748577341	1900	1902	1902	1900	10000
464	20230818	121100	1729577108	1901	1901	1901	1901	512
465	20230818	121000	1728603796	1902	1908	1908	1902	1356
466	20230818	120900	1726024234	1912	1912	1912	1912	20
467	20230818	120800	1725985994	1901	1901	1901	1901	0
468	20230818	120700	1725985994	1901	1901	1901	1901	0
469	20230818	120600	1725985994	1901	1912	1912	1901	310
470	20230818	120500	1725396574	1898	1898	1898	1898	356
471	20230818	120400	1724720886	1914	1895	1914	1895	4799
472	20230818	120300	1715601199	1895	1899	1899	1894	7325
473	20230818	120200	1701723945	1902	1900	1902	1900	52
474	20230818	120100	1701625121	1903	1898	1903	1898	1813
475	20230818	120000	1698183647	1898	1898	1898	1898	656
476	20230818	115900	1696938559	1897	1897	1897	1897	10
477	20230818	115800	1696919589	1909	1901	1909	1897	8147
478	20230818	115700	1681444925	1900	1901	1911	1900	1329
479	20230818	115600	1678918170	1901	1907	1913	1901	502
480	20230818	115500	1677959884	1899	1899	1900	1899	5085
481	20230818	115400	1668303439	1911	1900	1911	1899	3001
482	20230818	115300	1662601896	1899	1912	1912	1899	4132
483	20230818	115200	1654734294	1918	1911	1918	1900	32083
484	20230818	115100	1593713873	1913	1905	1913	1905	104
485	20230818	115000	1593515721	1905	1907	1915	1905	1360
486	20230818	114900	1590924401	1906	1905	1906	1905	721
487	20230818	114800	1589550885	1905	1907	1919	1903	3549
488	20230818	114700	1582790897	1906	1906	1908	1906	587
489	20230818	114600	1581671689	1905	1904	1905	1901	5036
490	20230818	114500	1572090545	1904	1909	1909	1904	1063
491	20230818	114400	1570065184	1909	1909	1921	1908	564
492	20230818	114300	1568988963	1922	1922	1922	1922	500
493	20230818	114200	1568027963	1922	1923	1923	1922	9
494	20230818	114100	1568010664	1904	1905	1909	1904	9195
495	20230818	114000	1550478496	1905	1917	1917	1905	4090
496	20230818	113900	1542682125	1922	1911	1922	1911	524
497	20230818	113800	1541679067	1910	1913	1913	1909	6879
498	20230818	113700	1528538200	1914	1922	1922	1914	15860
499	20230818	113600	1498099964	1922	1924	1924	1922	37
500	20230818	113500	1498028827	1923	1923	1923	1923	409
501	20230818	113400	1497242320	1923	1923	1923	1923	492
502	20230818	113300	1496296204	1923	1923	1923	1923	800
503	20230818	113200	1494757804	1923	1923	1923	1923	0
504	20230818	113100	1494757804	1923	1924	1924	1923	323
505	20230818	113000	1494136609	1924	1924	1924	1924	366
506	20230818	112900	1493432425	1934	1933	1934	1933	65
507	20230818	112800	1493306726	1925	1925	1925	1925	22
508	20230818	112700	1493264376	1924	1924	1924	1924	10
509	20230818	112600	1493245136	1924	1926	1926	1924	29
510	20230818	112500	1493189284	1924	1927	1927	1924	5293
511	20230818	112400	1482998353	1927	1927	1927	1927	90
512	20230818	112300	1482824923	1927	1927	1927	1927	20
513	20230818	112200	1482786383	1927	1936	1936	1927	307
514	20230818	112100	1482194749	1937	1937	1937	1937	200
515	20230818	112000	1481807349	1933	1932	1933	1927	490
516	20230818	111900	1480862331	1932	1931	1932	1931	34
517	20230818	111800	1480796667	1927	1930	1938	1927	3325
518	20230818	111700	1474384799	1939	1929	1939	1929	2
519	20230818	111600	1474380931	1939	1939	1939	1929	64
520	20230818	111500	1474257455	1929	1930	1930	1929	375
521	20230818	111400	1473533961	1930	1930	1939	1929	130
522	20230818	111300	1473283036	1930	1939	1939	1930	1322
523	20230818	111200	1470731558	1929	1929	1929	1929	408
524	20230818	111100	1469944526	1929	1930	1939	1929	5703
525	20230818	111000	1458926295	1929	1933	1940	1929	3583
526	20230818	110900	1452010694	1935	1930	1935	1930	3809
527	20230818	110800	1444650831	1933	1935	1935	1930	4416
528	20230818	110700	1436119215	1936	1936	1936	1936	85
529	20230818	110600	1435954655	1938	1935	1938	1935	210
530	20230818	110500	1435548293	1935	1935	1935	1935	650
531	20230818	110400	1434290543	1940	1939	1940	1939	342
532	20230818	110300	1433627243	1939	1932	1939	1932	2652
533	20230818	110200	1428494539	1932	1931	1932	1930	6430
534	20230818	110100	1416082582	1932	1934	1935	1932	586
535	20230818	110000	1414948762	1931	1931	1932	1931	567
536	20230818	105900	1413853835	1937	1937	1937	1937	6
537	20230818	105800	1413842213	1937	1932	1937	1930	4090
538	20230818	105700	1405944179	1939	1939	1939	1939	8
539	20230818	105600	1405928667	1939	1939	1939	1939	25
540	20230818	105500	1405880192	1940	1940	1940	1940	30
541	20230818	105400	1405821992	1940	1938	1940	1938	758
542	20230818	105300	1404351882	1939	1933	1939	1933	1357
543	20230818	105200	1401721393	1932	1929	1932	1929	3298
544	20230818	105100	1395359368	1930	1930	1930	1930	1
545	20230818	105000	1395357438	1928	1928	1928	1927	130
546	20230818	104900	1395106851	1927	1927	1927	1927	1
547	20230818	104800	1395104924	1927	1928	1928	1927	1000
548	20230818	104700	1393177509	1929	1930	1930	1929	8649
549	20230818	104600	1376486836	1930	1932	1932	1930	1622
550	20230818	104500	1373356172	1932	1944	1945	1932	371
551	20230818	104400	1372637891	1933	1933	1946	1933	452
552	20230818	104300	1371763772	1933	1934	1948	1933	658
553	20230818	104200	1370487048	1949	1933	1949	1933	4889
554	20230818	104100	1360958403	1950	1950	1950	1940	5362
555	20230818	104000	1350551003	1969	1969	1969	1969	0
556	20230818	103900	1350551003	1969	1940	1970	1933	2993
557	20230818	103800	1344735585	1950	1933	1950	1932	7646
558	20230818	103700	1329866493	1942	1936	1943	1923	2864
559	20230818	103600	1324313946	1923	1923	1923	1923	2316
560	20230818	103500	1319860278	1923	1935	1935	1923	415
561	20230818	103400	1319061753	1935	1932	1935	1932	2190
562	20230818	103300	1314828097	1933	1921	1933	1921	54
563	20230818	103200	1314723739	1920	1930	1930	1920	8499
564	20230818	103100	1298392215	1934	1934	1934	1920	3771
565	20230818	103000	1291124474	1922	1935	1935	1922	3001
566	20230818	102900	1285348913	1941	1933	1943	1922	4732
567	20230818	102800	1276205834	1932	1947	1947	1932	3486
568	20230818	102700	1269435332	1948	1954	1954	1947	13185
569	20230818	102600	1243725403	1953	1954	1955	1953	756
570	20230818	102500	1242248900	1964	1964	1964	1964	100
571	20230818	102400	1242052500	1953	1963	1963	1953	7294
572	20230818	102300	1227786016	1962	1963	1963	1962	305
573	20230818	102200	1227187565	1961	1977	1979	1961	977
574	20230818	102100	1225255970	1969	1967	1981	1954	3366
575	20230818	102000	1218658113	1967	1954	1967	1954	723
576	20230818	101900	1217236163	1955	1957	1964	1955	1779
577	20230818	101800	1213756430	1955	1958	1958	1955	2204
578	20230818	101700	1209443130	1963	1963	1963	1958	2098
579	20230818	101600	1205334551	1959	1959	1959	1959	70
580	20230818	101500	1205197421	1959	1960	1962	1959	4152
581	20230818	101400	1197058203	1962	1962	1962	1962	221
582	20230818	101300	1196624601	1962	1963	1963	1962	791
583	20230818	101200	1195071878	1963	1964	1964	1963	338
584	20230818	101100	1194408368	1963	1963	1973	1963	852
585	20230818	101000	1192733966	1963	1983	1983	1959	4996
586	20230818	100900	1182927479	1984	1970	1985	1970	978
587	20230818	100800	1180986322	1960	1965	1970	1960	5764
588	20230818	100700	1169658382	1960	1975	1975	1960	1781
589	20230818	100600	1166158584	1975	1983	1992	1975	904
590	20230818	100500	1164371205	1980	1975	1980	1975	196
591	20230818	100400	1163983155	1974	1965	1974	1965	5003
592	20230818	100300	1154152241	1965	1969	1973	1965	962
593	20230818	100200	1152259505	1969	1969	1972	1969	1594
594	20230818	100100	1149118670	1969	1969	1969	1965	326
595	20230818	100000	1148477666	1969	1964	1969	1964	3798
596	20230818	095900	1141010224	1964	1960	1965	1958	3762
597	20230818	095800	1133630719	1960	1965	1965	1959	6380
598	20230818	095700	1121115203	1965	1973	1973	1965	900
599	20230818	095600	1119346657	1970	1972	1972	1970	3982
600	20230818	095500	1111500674	1972	1972	1973	1972	748
601	20230818	095400	1110025597	1974	1973	1974	1973	1267
602	20230818	095300	1107525347	1974	1974	1974	1971	56
603	20230818	095200	1107414870	1974	1971	1974	1970	2772
604	20230818	095100	1101952461	1970	1959	1971	1959	3444
605	20230818	095000	1095175244	1966	1956	1966	1954	3520
606	20230818	094900	1088277581	1954	1959	1959	1953	7968
607	20230818	094800	1072679853	1959	1968	1968	1953	4217
608	20230818	094700	1064398588	1968	1982	1982	1968	12868
609	20230818	094600	1039001951	1983	1984	1984	1983	902
610	20230818	094500	1037213174	1984	1982	1984	1982	1735
611	20230818	094400	1033772036	1984	1980	1985	1976	4171
612	20230818	094300	1025515954	1979	1996	1996	1979	5124
613	20230818	094200	1015364569	1998	1998	1999	1998	170
614	20230818	094100	1015024884	1999	1982	1999	1982	206
615	20230818	094000	1014616559	1998	1981	1998	1979	8769
616	20230818	093900	997246056	1981	1992	1992	1981	6886
617	20230818	093800	983561692	1999	1999	1999	1992	573
618	20230818	093700	982416612	2000	1990	2000	1990	2663
619	20230818	093600	977095599	1990	1996	2000	1990	17391
620	20230818	093500	942457919	1993	1999	1999	1993	2317
621	20230818	093400	937836935	2000	1995	2000	1995	2456
622	20230818	093300	932935442	1995	2000	2000	1995	6470
623	20230818	093200	920012529	2000	2030	2030	2000	6138
624	20230818	093100	907630874	2030	2030	2030	2020	105
625	20230818	093000	907417734	2030	2010	2030	2010	1669
626	20230818	092900	904052324	2030	2010	2030	2010	9418
627	20230818	092800	885039569	1994	1999	2010	1993	10559
628	20230818	092700	863940083	1999	1993	1999	1992	3517
629	20230818	092600	856919405	1993	2000	2000	1989	10912
630	20230818	092500	835160294	2000	2040	2040	2000	26012
631	20230818	092400	782626424	2040	2040	2045	2040	6654
632	20230818	092300	769047714	2040	2040	2050	2035	5961
633	20230818	092200	756878424	2040	2040	2050	2040	5605
634	20230818	092100	745399454	2045	2075	2075	2045	11119
635	20230818	092000	722597744	2065	2100	2100	2065	16630
636	20230818	091900	688109794	2100	2090	2100	2075	13826
637	20230818	091800	659166154	2095	2050	2095	2050	11643
638	20230818	091700	635158524	2050	2040	2055	2030	14490
639	20230818	091600	605629659	2050	2100	2100	2035	14966
640	20230818	091500	574912444	2100	2100	2115	2085	42229
641	20230818	091400	486275924	2100	2085	2105	2085	14649
642	20230818	091300	455598554	2090	2080	2100	2065	26030
643	20230818	091200	401467289	2080	2060	2080	2050	18242
644	20230818	091100	363753384	2070	2040	2075	2040	15182
645	20230818	091000	332412414	2035	2030	2045	2020	10890
646	20230818	090900	310338534	2030	2020	2055	2020	16847
647	20230818	090800	276035994	2030	2025	2045	2020	26151
648	20230818	090700	223026309	2025	1993	2025	1986	2891
649	20230818	090600	217228336	1986	1987	2000	1985	13399
650	20230818	090500	190595863	1987	1984	1989	1957	7047
651	20230818	090400	176676785	1984	1953	1984	1953	2574
652	20230818	090300	171622192	1975	1922	1994	1922	10389
653	20230818	090200	151252232	1929	1927	1935	1909	11751
654	20230818	090100	128571261	1927	1945	1945	1900	25856
655	20230818	090000	78988769	1935	1950	1954	1935	39802