KissMeData/222420/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	201400	9583059165	1950	1950	1950	1950	14792
3	20230803	201300	9583059165	1950	1950	1950	1950	0
4	20230803	201200	9583059165	1950	1950	1950	1950	0
5	20230803	201100	9583059165	1950	1950	1950	1950	0
6	20230803	201000	9583059165	1950	1950	1950	1950	0
7	20230803	200900	9583059165	1950	1950	1950	1950	0
8	20230803	200800	9583059165	1950	1950	1950	1950	0
9	20230803	200700	9583059165	1950	1950	1950	1950	0
10	20230803	200600	9583059165	1950	1950	1950	1950	0
11	20230803	200500	9583059165	1950	1950	1950	1950	0
12	20230803	200400	9583059165	1950	1950	1950	1950	0
13	20230803	200300	9583059165	1950	1950	1950	1950	0
14	20230803	200200	9583059165	1950	1950	1950	1950	0
15	20230803	200100	9583059165	1950	1950	1950	1950	0
16	20230803	200000	9583059165	1950	1950	1950	1950	0
17	20230803	195900	9583059165	1950	1950	1950	1950	0
18	20230803	195800	9583059165	1950	1950	1950	1950	0
19	20230803	195700	9583059165	1950	1950	1950	1950	0
20	20230803	195600	9583059165	1950	1950	1950	1950	0
21	20230803	195500	9583059165	1950	1950	1950	1950	0
22	20230803	195400	9583059165	1950	1950	1950	1950	0
23	20230803	195300	9583059165	1950	1950	1950	1950	0
24	20230803	195200	9583059165	1950	1950	1950	1950	0
25	20230803	195100	9583059165	1950	1950	1950	1950	0
26	20230803	195000	9583059165	1950	1950	1950	1950	0
27	20230803	194900	9583059165	1950	1950	1950	1950	0
28	20230803	194800	9583059165	1950	1950	1950	1950	0
29	20230803	194700	9583059165	1950	1950	1950	1950	0
30	20230803	194600	9583059165	1950	1950	1950	1950	0
31	20230803	194500	9583059165	1950	1950	1950	1950	0
32	20230803	194400	9583059165	1950	1950	1950	1950	14792
33	20230803	194300	9583059165	1950	1950	1950	1950	0
34	20230803	194200	9583059165	1950	1950	1950	1950	0
35	20230803	194100	9583059165	1950	1950	1950	1950	0
36	20230803	194000	9583059165	1950	1950	1950	1950	0
37	20230803	193900	9583059165	1950	1950	1950	1950	0
38	20230803	193800	9583059165	1950	1950	1950	1950	0
39	20230803	193700	9583059165	1950	1950	1950	1950	0
40	20230803	193600	9583059165	1950	1950	1950	1950	0
41	20230803	193500	9583059165	1950	1950	1950	1950	0
42	20230803	193400	9583059165	1950	1950	1950	1950	0
43	20230803	193300	9583059165	1950	1950	1950	1950	0
44	20230803	193200	9583059165	1950	1950	1950	1950	0
45	20230803	193100	9583059165	1950	1950	1950	1950	0
46	20230803	193000	9583059165	1950	1950	1950	1950	0
47	20230803	192900	9583059165	1950	1950	1950	1950	0
48	20230803	192800	9583059165	1950	1950	1950	1950	0
49	20230803	192700	9583059165	1950	1950	1950	1950	0
50	20230803	192600	9583059165	1950	1950	1950	1950	0
51	20230803	192500	9583059165	1950	1950	1950	1950	0
52	20230803	192400	9583059165	1950	1950	1950	1950	0
53	20230803	192300	9583059165	1950	1950	1950	1950	0
54	20230803	192200	9583059165	1950	1950	1950	1950	0
55	20230803	192100	9583059165	1950	1950	1950	1950	0
56	20230803	192000	9583059165	1950	1950	1950	1950	0
57	20230803	191900	9583059165	1950	1950	1950	1950	0
58	20230803	191800	9583059165	1950	1950	1950	1950	0
59	20230803	191700	9583059165	1950	1950	1950	1950	0
60	20230803	191600	9583059165	1950	1950	1950	1950	0
61	20230803	191500	9583059165	1950	1950	1950	1950	0
62	20230803	191400	9583059165	1950	1950	1950	1950	14792
63	20230803	191300	9583059165	1950	1950	1950	1950	0
64	20230803	191200	9583059165	1950	1950	1950	1950	0
65	20230803	191100	9583059165	1950	1950	1950	1950	0
66	20230803	191000	9583059165	1950	1950	1950	1950	0
67	20230803	190900	9583059165	1950	1950	1950	1950	0
68	20230803	190800	9583059165	1950	1950	1950	1950	0
69	20230803	190700	9583059165	1950	1950	1950	1950	0
70	20230803	190600	9583059165	1950	1950	1950	1950	0
71	20230803	190500	9583059165	1950	1950	1950	1950	0
72	20230803	190400	9583059165	1950	1950	1950	1950	0
73	20230803	190300	9583059165	1950	1950	1950	1950	0
74	20230803	190200	9583059165	1950	1950	1950	1950	0
75	20230803	190100	9583059165	1950	1950	1950	1950	0
76	20230803	190000	9583059165	1950	1950	1950	1950	0
77	20230803	185900	9583059165	1950	1950	1950	1950	0
78	20230803	185800	9583059165	1950	1950	1950	1950	0
79	20230803	185700	9583059165	1950	1950	1950	1950	0
80	20230803	185600	9583059165	1950	1950	1950	1950	0
81	20230803	185500	9583059165	1950	1950	1950	1950	0
82	20230803	185400	9583059165	1950	1950	1950	1950	0
83	20230803	185300	9583059165	1950	1950	1950	1950	0
84	20230803	185200	9583059165	1950	1950	1950	1950	0
85	20230803	185100	9583059165	1950	1950	1950	1950	0
86	20230803	185000	9583059165	1950	1950	1950	1950	0
87	20230803	184900	9583059165	1950	1950	1950	1950	0
88	20230803	184800	9583059165	1950	1950	1950	1950	0
89	20230803	184700	9583059165	1950	1950	1950	1950	0
90	20230803	184600	9583059165	1950	1950	1950	1950	0
91	20230803	184500	9583059165	1950	1950	1950	1950	0
92	20230803	184400	9583059165	1950	1950	1950	1950	14792
93	20230803	184300	9583059165	1950	1950	1950	1950	0
94	20230803	184200	9583059165	1950	1950	1950	1950	0
95	20230803	184100	9583059165	1950	1950	1950	1950	0
96	20230803	184000	9583059165	1950	1950	1950	1950	0
97	20230803	183900	9583059165	1950	1950	1950	1950	0
98	20230803	183800	9583059165	1950	1950	1950	1950	0
99	20230803	183700	9583059165	1950	1950	1950	1950	0
100	20230803	183600	9583059165	1950	1950	1950	1950	0
101	20230803	183500	9583059165	1950	1950	1950	1950	0
102	20230803	183400	9583059165	1950	1950	1950	1950	0
103	20230803	183300	9583059165	1950	1950	1950	1950	0
104	20230803	183200	9583059165	1950	1950	1950	1950	0
105	20230803	183100	9583059165	1950	1950	1950	1950	0
106	20230803	183000	9583059165	1950	1950	1950	1950	0
107	20230803	182900	9583059165	1950	1950	1950	1950	0
108	20230803	182800	9583059165	1950	1950	1950	1950	0
109	20230803	182700	9583059165	1950	1950	1950	1950	0
110	20230803	182600	9583059165	1950	1950	1950	1950	0
111	20230803	182500	9583059165	1950	1950	1950	1950	0
112	20230803	182400	9583059165	1950	1950	1950	1950	0
113	20230803	182300	9583059165	1950	1950	1950	1950	0
114	20230803	182200	9583059165	1950	1950	1950	1950	0
115	20230803	182100	9583059165	1950	1950	1950	1950	0
116	20230803	182000	9583059165	1950	1950	1950	1950	0
117	20230803	181900	9583059165	1950	1950	1950	1950	0
118	20230803	181800	9583059165	1950	1950	1950	1950	0
119	20230803	181700	9583059165	1950	1950	1950	1950	0
120	20230803	181600	9583059165	1950	1950	1950	1950	0
121	20230803	181500	9583059165	1950	1950	1950	1950	0
122	20230803	181400	9583059165	1950	1950	1950	1950	14792
123	20230803	181300	9583059165	1950	1950	1950	1950	0
124	20230803	181200	9583059165	1950	1950	1950	1950	0
125	20230803	181100	9583059165	1950	1950	1950	1950	0
126	20230803	181000	9583059165	1950	1950	1950	1950	0
127	20230803	180900	9583059165	1950	1950	1950	1950	0
128	20230803	180800	9583059165	1950	1950	1950	1950	0
129	20230803	180700	9583059165	1950	1950	1950	1950	0
130	20230803	180600	9583059165	1950	1950	1950	1950	0
131	20230803	180500	9583059165	1950	1950	1950	1950	0
132	20230803	180400	9583059165	1950	1950	1950	1950	0
133	20230803	180300	9583059165	1950	1950	1950	1950	0
134	20230803	180200	9583059165	1950	1950	1950	1950	0
135	20230803	180100	9583059165	1950	1950	1950	1950	0
136	20230803	180000	9583059165	1950	1950	1950	1950	0
137	20230803	175900	9583059165	1950	1950	1950	1950	0
138	20230803	175800	9583059165	1950	1950	1950	1950	0
139	20230803	175700	9583059165	1950	1950	1950	1950	0
140	20230803	175600	9583059165	1950	1950	1950	1950	0
141	20230803	175500	9583059165	1950	1950	1950	1950	0
142	20230803	175400	9583059165	1950	1950	1950	1950	0
143	20230803	175300	9583059165	1950	1950	1950	1950	0
144	20230803	175200	9583059165	1950	1950	1950	1950	0
145	20230803	175100	9583059165	1950	1950	1950	1950	0
146	20230803	175000	9583059165	1950	1950	1950	1950	0
147	20230803	174900	9583059165	1950	1950	1950	1950	0
148	20230803	174800	9583059165	1950	1950	1950	1950	0
149	20230803	174700	9583059165	1950	1950	1950	1950	0
150	20230803	174600	9583059165	1950	1950	1950	1950	0
151	20230803	174500	9583059165	1950	1950	1950	1950	0
152	20230803	174400	9583059165	1950	1950	1950	1950	14792
153	20230803	174300	9583059165	1950	1950	1950	1950	0
154	20230803	174200	9583059165	1950	1950	1950	1950	0
155	20230803	174100	9583059165	1950	1950	1950	1950	0
156	20230803	174000	9583059165	1950	1950	1950	1950	0
157	20230803	173900	9583059165	1950	1950	1950	1950	0
158	20230803	173800	9583059165	1950	1950	1950	1950	0
159	20230803	173700	9583059165	1950	1950	1950	1950	0
160	20230803	173600	9583059165	1950	1950	1950	1950	0
161	20230803	173500	9583059165	1950	1950	1950	1950	0
162	20230803	173400	9583059165	1950	1950	1950	1950	0
163	20230803	173300	9583059165	1950	1950	1950	1950	0
164	20230803	173200	9583059165	1950	1950	1950	1950	0
165	20230803	173100	9583059165	1950	1950	1950	1950	0
166	20230803	173000	9583059165	1950	1950	1950	1950	0
167	20230803	172900	9583059165	1950	1950	1950	1950	0
168	20230803	172800	9583059165	1950	1950	1950	1950	0
169	20230803	172700	9583059165	1950	1950	1950	1950	0
170	20230803	172600	9583059165	1950	1950	1950	1950	0
171	20230803	172500	9583059165	1950	1950	1950	1950	0
172	20230803	172400	9583059165	1950	1950	1950	1950	0
173	20230803	172300	9583059165	1950	1950	1950	1950	0
174	20230803	172200	9583059165	1950	1950	1950	1950	0
175	20230803	172100	9583059165	1950	1950	1950	1950	0
176	20230803	172000	9583059165	1950	1950	1950	1950	0
177	20230803	171900	9583059165	1950	1950	1950	1950	0
178	20230803	171800	9583059165	1950	1950	1950	1950	0
179	20230803	171700	9583059165	1950	1950	1950	1950	0
180	20230803	171600	9583059165	1950	1950	1950	1950	0
181	20230803	171500	9583059165	1950	1950	1950	1950	0
182	20230803	171400	9583059165	1950	1950	1950	1950	14792
183	20230803	171300	9583059165	1950	1950	1950	1950	0
184	20230803	171200	9583059165	1950	1950	1950	1950	0
185	20230803	171100	9583059165	1950	1950	1950	1950	0
186	20230803	171000	9583059165	1950	1950	1950	1950	0
187	20230803	170900	9583059165	1950	1950	1950	1950	0
188	20230803	170800	9583059165	1950	1950	1950	1950	0
189	20230803	170700	9583059165	1950	1950	1950	1950	0
190	20230803	170600	9583059165	1950	1950	1950	1950	0
191	20230803	170500	9583059165	1950	1950	1950	1950	0
192	20230803	170400	9583059165	1950	1950	1950	1950	0
193	20230803	170300	9583059165	1950	1950	1950	1950	0
194	20230803	170200	9583059165	1950	1950	1950	1950	0
195	20230803	170100	9583059165	1950	1950	1950	1950	0
196	20230803	170000	9583059165	1950	1950	1950	1950	0
197	20230803	165900	9583059165	1950	1950	1950	1950	0
198	20230803	165800	9583059165	1950	1950	1950	1950	0
199	20230803	165700	9583059165	1950	1950	1950	1950	0
200	20230803	165600	9583059165	1950	1950	1950	1950	0
201	20230803	165500	9583059165	1950	1950	1950	1950	0
202	20230803	165400	9583059165	1950	1950	1950	1950	0
203	20230803	165300	9583059165	1950	1950	1950	1950	0
204	20230803	165200	9583059165	1950	1950	1950	1950	0
205	20230803	165100	9583059165	1950	1950	1950	1950	0
206	20230803	165000	9583059165	1950	1950	1950	1950	0
207	20230803	164900	9583059165	1950	1950	1950	1950	0
208	20230803	164800	9583059165	1950	1950	1950	1950	0
209	20230803	164700	9583059165	1950	1950	1950	1950	0
210	20230803	164600	9583059165	1950	1950	1950	1950	0
211	20230803	164500	9583059165	1950	1950	1950	1950	0
212	20230803	164400	9583059165	1950	1950	1950	1950	14792
213	20230803	164300	9583059165	1950	1950	1950	1950	0
214	20230803	164200	9583059165	1950	1950	1950	1950	0
215	20230803	164100	9583059165	1950	1950	1950	1950	0
216	20230803	164000	9583059165	1950	1950	1950	1950	0
217	20230803	163900	9583059165	1950	1950	1950	1950	0
218	20230803	163800	9583059165	1950	1950	1950	1950	0
219	20230803	163700	9583059165	1950	1950	1950	1950	0
220	20230803	163600	9583059165	1950	1950	1950	1950	0
221	20230803	163500	9583059165	1950	1950	1950	1950	0
222	20230803	163400	9583059165	1950	1950	1950	1950	0
223	20230803	163300	9583059165	1950	1950	1950	1950	0
224	20230803	163200	9583059165	1950	1950	1950	1950	0
225	20230803	163100	9583059165	1950	1950	1950	1950	0
226	20230803	163000	9583059165	1950	1950	1950	1950	0
227	20230803	162900	9583059165	1950	1950	1950	1950	0
228	20230803	162800	9583059165	1950	1950	1950	1950	0
229	20230803	162700	9583059165	1950	1950	1950	1950	0
230	20230803	162600	9583059165	1950	1950	1950	1950	0
231	20230803	162500	9583059165	1950	1950	1950	1950	0
232	20230803	162400	9583059165	1950	1950	1950	1950	0
233	20230803	162300	9583059165	1950	1950	1950	1950	0
234	20230803	162200	9583059165	1950	1950	1950	1950	0
235	20230803	162100	9583059165	1950	1950	1950	1950	0
236	20230803	162000	9583059165	1950	1950	1950	1950	0
237	20230803	161900	9583059165	1950	1950	1950	1950	0
238	20230803	161800	9583059165	1950	1950	1950	1950	0
239	20230803	161700	9583059165	1950	1950	1950	1950	0
240	20230803	161600	9583059165	1950	1950	1950	1950	0
241	20230803	161500	9583059165	1950	1950	1950	1950	0
242	20230803	161400	9583059165	1950	1950	1950	1950	14792
243	20230803	161300	9583059165	1950	1950	1950	1950	0
244	20230803	161200	9583059165	1950	1950	1950	1950	0
245	20230803	161100	9583059165	1950	1950	1950	1950	0
246	20230803	161000	9583059165	1950	1950	1950	1950	0
247	20230803	160900	9583059165	1950	1950	1950	1950	0
248	20230803	160800	9583059165	1950	1950	1950	1950	0
249	20230803	160700	9583059165	1950	1950	1950	1950	0
250	20230803	160600	9583059165	1950	1950	1950	1950	0
251	20230803	160500	9583059165	1950	1950	1950	1950	0
252	20230803	160400	9583059165	1950	1950	1950	1950	0
253	20230803	160300	9583059165	1950	1950	1950	1950	0
254	20230803	160200	9583059165	1950	1950	1950	1950	0
255	20230803	160100	9583059165	1950	1950	1950	1950	0
256	20230803	160000	9583059165	1950	1950	1950	1950	0
257	20230803	155900	9583059165	1950	1950	1950	1950	0
258	20230803	155800	9583059165	1950	1950	1950	1950	0
259	20230803	155700	9583059165	1950	1950	1950	1950	0
260	20230803	155600	9583059165	1950	1950	1950	1950	0
261	20230803	155500	9583059165	1950	1950	1950	1950	0
262	20230803	155400	9583059165	1950	1950	1950	1950	0
263	20230803	155300	9583059165	1950	1950	1950	1950	0
264	20230803	155200	9583059165	1950	1950	1950	1950	0
265	20230803	155100	9583059165	1950	1950	1950	1950	0
266	20230803	155000	9583059165	1950	1950	1950	1950	0
267	20230803	154900	9583059165	1950	1950	1950	1950	0
268	20230803	154800	9583059165	1950	1950	1950	1950	0
269	20230803	154700	9583059165	1950	1950	1950	1950	0
270	20230803	154600	9583059165	1950	1950	1950	1950	0
271	20230803	154500	9583059165	1950	1950	1950	1950	0
272	20230803	154400	9583059165	1950	1950	1950	1950	14792
273	20230803	154300	9583059165	1950	1950	1950	1950	0
274	20230803	154200	9583059165	1950	1950	1950	1950	0
275	20230803	154100	9583059165	1950	1950	1950	1950	0
276	20230803	154000	9583059165	1950	1950	1950	1950	0
277	20230803	153900	9583059165	1950	1950	1950	1950	0
278	20230803	153800	9583059165	1950	1950	1950	1950	0
279	20230803	153700	9583059165	1950	1950	1950	1950	0
280	20230803	153600	9583059165	1950	1950	1950	1950	0
281	20230803	153500	9583059165	1950	1950	1950	1950	0
282	20230803	153400	9583059165	1950	1950	1950	1950	0
283	20230803	153300	9583059165	1950	1950	1950	1950	0
284	20230803	153200	9583059165	1950	1950	1950	1950	0
285	20230803	153100	9583059165	1950	1950	1950	1950	0
286	20230803	153000	9583059165	1950	1950	1950	1950	14792
287	20230803	152900	9554214765	1950	1950	1950	1950	0
288	20230803	152800	9554214765	1950	1950	1950	1950	0
289	20230803	152700	9554214765	1950	1950	1950	1950	0
290	20230803	152600	9554214765	1950	1950	1950	1950	0
291	20230803	152500	9554214765	1950	1950	1950	1950	0
292	20230803	152400	9554214765	1950	1950	1950	1950	0
293	20230803	152300	9554214765	1950	1950	1950	1950	0
294	20230803	152200	9554214765	1950	1950	1950	1950	0
295	20230803	152100	9554214765	1950	1950	1950	1950	0
296	20230803	152000	9554214765	1950	1950	1950	1950	0
297	20230803	151900	9554214765	1950	1956	1956	1950	439
298	20230803	151800	9553356383	1956	1956	1956	1956	3624
299	20230803	151700	9546267839	1958	1952	1958	1950	19151
300	20230803	151600	9508920260	1951	1958	1959	1951	5509
301	20230803	151500	9498154341	1956	1957	1957	1956	50
302	20230803	151400	9498056532	1955	1954	1958	1954	1509
303	20230803	151300	9495106832	1954	1958	1958	1954	669
304	20230803	151200	9493798937	1958	1958	1958	1952	5628
305	20230803	151100	9482797116	1959	1961	1961	1959	579
306	20230803	151000	9481662703	1960	1960	1960	1960	3581
307	20230803	150900	9474643943	1960	1960	1960	1960	520
308	20230803	150800	9473624743	1960	1960	1960	1960	3498
309	20230803	150700	9466768663	1961	1961	1961	1961	1122
310	20230803	150600	9464568421	1960	1962	1962	1960	1110
311	20230803	150500	9462392610	1962	1962	1962	1962	260
312	20230803	150400	9461882490	1962	1967	1967	1962	726
313	20230803	150300	9460457073	1968	1968	1968	1968	6
314	20230803	150200	9460445265	1963	1963	1963	1963	1007
315	20230803	150100	9458468524	1962	1962	1962	1962	683
316	20230803	150000	9457128478	1962	1962	1962	1962	45
317	20230803	145900	9457040188	1962	1960	1962	1960	552
318	20230803	145800	9455957286	1960	1960	1960	1955	293
319	20230803	145700	9455383710	1960	1960	1960	1957	452
320	20230803	145600	9454498863	1960	1960	1960	1958	1033
321	20230803	145500	9452475753	1960	1960	1961	1960	1141
322	20230803	145400	9450239293	1960	1960	1960	1960	34
323	20230803	145300	9450172653	1960	1959	1961	1959	378
324	20230803	145200	9449431573	1958	1958	1958	1958	17
325	20230803	145100	9449398287	1958	1962	1962	1958	282
326	20230803	145000	9448845495	1962	1963	1963	1962	185
327	20230803	144900	9448482423	1963	1963	1963	1963	156
328	20230803	144800	9448176195	1963	1963	1963	1963	5
329	20230803	144700	9448166380	1962	1962	1962	1962	4
330	20230803	144600	9448158532	1961	1961	1961	1961	0
331	20230803	144500	9448158532	1961	1961	1961	1961	111
332	20230803	144400	9447940861	1961	1962	1962	1961	300
333	20230803	144300	9447352517	1969	1969	1969	1967	79
334	20230803	144200	9447196987	1969	1969	1969	1969	1
335	20230803	144100	9447195018	1961	1961	1963	1961	245
336	20230803	144000	9446714402	1961	1970	1970	1961	982
337	20230803	143900	9444787181	1969	1968	1969	1968	129
338	20230803	143800	9444533184	1969	1971	1971	1969	101
339	20230803	143700	9444334115	1970	1970	1970	1970	168
340	20230803	143600	9444003155	1970	1972	1972	1970	934
341	20230803	143500	9442161473	1971	1971	1971	1971	1
342	20230803	143400	9442159502	1972	1972	1972	1970	6
343	20230803	143300	9442147674	1972	1973	1973	1972	36
344	20230803	143200	9442076647	1974	1974	1974	1974	5
345	20230803	143100	9442066777	1974	1963	1976	1963	2818
346	20230803	143000	9436509542	1963	1961	1963	1961	313
347	20230803	142900	9435895741	1958	1958	1958	1958	0
348	20230803	142800	9435895741	1958	1958	1958	1958	1008
349	20230803	142700	9433922077	1958	1958	1958	1958	109
350	20230803	142600	9433708655	1958	1958	1958	1958	1
351	20230803	142500	9433706697	1959	1959	1959	1959	390
352	20230803	142400	9432942687	1959	1959	1959	1959	1
353	20230803	142300	9432940728	1959	1959	1959	1959	7
354	20230803	142200	9432927015	1959	1959	1959	1959	942
355	20230803	142100	9431081637	1954	1958	1958	1954	1480
356	20230803	142000	9428189040	1955	1961	1961	1955	427
357	20230803	141900	9427352516	1960	1961	1961	1960	37
358	20230803	141800	9427279961	1955	1960	1960	1955	2081
359	20230803	141700	9423208474	1960	1960	1960	1960	1500
360	20230803	141600	9420268474	1960	1959	1962	1959	633
361	20230803	141500	9419027821	1959	1959	1959	1959	1410
362	20230803	141400	9416265631	1960	1962	1962	1957	1333
363	20230803	141300	9413654341	1963	1962	1963	1960	24
364	20230803	141200	9413607262	1963	1963	1963	1960	835
365	20230803	141100	9411969656	1960	1963	1963	1960	296
366	20230803	141000	9411389193	1960	1960	1960	1960	201
367	20230803	140900	9410995233	1960	1969	1969	1960	6076
368	20230803	140800	9399062695	1975	1975	1975	1975	15
369	20230803	140700	9399033070	1976	1972	1976	1965	4091
370	20230803	140600	9390974692	1972	1972	1972	1972	307
371	20230803	140500	9390369288	1972	1978	1978	1972	1056
372	20230803	140400	9388286805	1977	1977	1977	1977	3
373	20230803	140300	9388280874	1978	1978	1978	1978	51
374	20230803	140200	9388179996	1973	1974	1974	1973	879
375	20230803	140100	9386445441	1973	1973	1973	1973	0
376	20230803	140000	9386445441	1973	1973	1973	1973	0
377	20230803	135900	9386445441	1973	1975	1975	1973	4000
378	20230803	135800	9378550749	1977	1977	1977	1977	360
379	20230803	135700	9377839029	1975	1975	1975	1975	30
380	20230803	135600	9377779779	1969	1969	1969	1969	0
381	20230803	135500	9377779779	1969	1969	1969	1969	1550
382	20230803	135400	9374727829	1967	1970	1970	1967	7159
383	20230803	135300	9360633164	1970	1971	1971	1970	359
384	20230803	135200	9359925634	1970	1975	1975	1970	4792
385	20230803	135100	9350479424	1975	1975	1975	1975	58
386	20230803	135000	9350364874	1975	1975	1975	1975	551
387	20230803	134900	9349276649	1975	1975	1975	1975	0
388	20230803	134800	9349276649	1975	1975	1975	1975	1334
389	20230803	134700	9346641999	1973	1973	1973	1973	326
390	20230803	134600	9345998801	1978	1973	1978	1972	5802
391	20230803	134500	9334555536	1973	1974	1974	1973	1471
392	20230803	134400	9331652602	1974	1975	1975	1974	2099
393	20230803	134300	9327508866	1974	1979	1979	1974	2259
394	20230803	134200	9323046609	1979	1979	1979	1979	67
395	20230803	134100	9322914016	1980	1980	1980	1980	302
396	20230803	134000	9322316056	1980	1980	1980	1980	0
397	20230803	133900	9322316056	1980	1976	1980	1975	1924
398	20230803	133800	9318515721	1976	1979	1979	1976	3300
399	20230803	133700	9311990268	1980	1980	1980	1980	152
400	20230803	133600	9311689308	1980	1983	1983	1980	1203
401	20230803	133500	9309305912	1983	1984	1984	1983	91
402	20230803	133400	9309125369	1983	1983	1983	1983	10
403	20230803	133300	9309105539	1988	1988	1988	1988	0
404	20230803	133200	9309105539	1988	1983	1988	1982	2408
405	20230803	133100	9304330910	1989	1989	1989	1989	0
406	20230803	133000	9304330910	1989	1989	1989	1989	400
407	20230803	132900	9303535310	1989	1988	1989	1988	1699
408	20230803	132800	9300157151	1989	1989	1989	1989	0
409	20230803	132700	9300157151	1989	1989	1989	1989	0
410	20230803	132600	9300157151	1989	1984	1989	1984	331
411	20230803	132500	9299500342	1984	1983	1984	1982	1029
412	20230803	132400	9297460460	1984	1984	1984	1984	390
413	20230803	132300	9296686700	1984	1985	1985	1984	399
414	20230803	132200	9295894785	1989	1989	1990	1989	1681
415	20230803	132100	9292551124	1989	1989	1989	1989	0
416	20230803	132000	9292551124	1989	1987	1989	1984	1023
417	20230803	131900	9290521380	1982	1990	1990	1981	264
418	20230803	131800	9289996121	1981	1990	1990	1981	136
419	20230803	131700	9289726075	1990	1984	1990	1984	798
420	20230803	131600	9288138212	1983	1981	1983	1981	3
421	20230803	131500	9288132266	1977	1984	1985	1977	252
422	20230803	131400	9287632072	1985	1975	1985	1974	692
423	20230803	131300	9286260442	1975	1974	1975	1974	601
424	20230803	131200	9285073968	1974	1971	1974	1971	3156
425	20230803	131100	9278846857	1974	1974	1974	1974	0
426	20230803	131000	9278846857	1974	1974	1974	1974	5
427	20230803	130900	9278836987	1974	1974	1974	1974	1
428	20230803	130800	9278835013	1974	1964	1974	1964	101
429	20230803	130700	9278636639	1973	1973	1973	1973	59
430	20230803	130600	9278520232	1974	1974	1974	1974	2
431	20230803	130500	9278516284	1974	1974	1974	1974	0
432	20230803	130400	9278516284	1974	1958	1974	1955	2808
433	20230803	130300	9273019573	1958	1959	1959	1958	1652
434	20230803	130200	9269784389	1959	1964	1978	1959	931
435	20230803	130100	9267958337	1962	1971	1971	1962	3988
436	20230803	130000	9260100324	1971	1971	1971	1970	1698
437	20230803	125900	9256754057	1971	1980	1980	1971	4158
438	20230803	125800	9248546272	1983	1983	1983	1983	20
439	20230803	125700	9248506612	1983	1983	1983	1983	1
440	20230803	125600	9248504629	1983	1985	1985	1983	449
441	20230803	125500	9247614256	1985	1994	1994	1985	747
442	20230803	125400	9246129202	1987	1992	1995	1987	650
443	20230803	125300	9244837601	1992	1985	1992	1985	3820
444	20230803	125200	9237238881	1985	1985	1985	1985	350
445	20230803	125100	9236544131	1985	1983	1985	1983	1552
446	20230803	125000	9233465511	1984	1975	1984	1975	3706
447	20230803	124900	9226121138	1976	1976	1976	1976	193
448	20230803	124800	9225739770	1979	1975	1979	1975	1492
449	20230803	124700	9222789409	1975	1975	1975	1975	6
450	20230803	124600	9222777559	1976	1972	1976	1972	2500
451	20230803	124500	9217838559	1971	1971	1971	1971	1
452	20230803	124400	9217836588	1971	1974	1974	1971	539
453	20230803	124300	9216773982	1978	1979	1979	1978	20
454	20230803	124200	9216734412	1979	1979	1979	1979	10
455	20230803	124100	9216714622	1980	1975	1980	1974	413
456	20230803	124000	9215899342	1974	1974	1974	1971	1250
457	20230803	123900	9213435571	1974	1975	1975	1974	708
458	20230803	123800	9212037471	1974	1974	1974	1974	132
459	20230803	123700	9211776903	1974	1973	1974	1973	860
460	20230803	123600	9210079780	1976	1962	1976	1962	559
461	20230803	123500	9208983008	1953	1954	1954	1953	5957
462	20230803	123400	9197348847	1962	1952	1962	1952	1628
463	20230803	123300	9194167731	1982	1985	1985	1935	26426
464	20230803	123200	9142249792	1990	1995	1995	1985	18327
465	20230803	123100	9105752929	1995	2000	2000	1995	1206
466	20230803	123000	9103345609	2000	1992	2000	1992	6592
467	20230803	122900	9090166256	1992	2000	2000	1991	1150
468	20230803	122800	9087875720	2000	2000	2000	2000	100
469	20230803	122700	9087675720	2005	2005	2010	1990	11897
470	20230803	122600	9063865966	2005	1999	2010	1999	7790
471	20230803	122500	9048278519	2000	1999	2000	1987	13195
472	20230803	122400	9021932596	1995	1987	1999	1987	6748
473	20230803	122300	9008466008	1987	1985	1987	1985	866
474	20230803	122200	9006746298	1987	1985	1987	1985	671
475	20230803	122100	9005414295	1980	1983	1984	1980	1290
476	20230803	122000	9002858566	1983	1983	1985	1982	612
477	20230803	121900	9001645466	1985	1985	1985	1985	172
478	20230803	121800	9001304046	1988	1977	1988	1977	7935
479	20230803	121700	8985579476	1977	1974	1977	1974	4186
480	20230803	121600	8977309761	1975	1969	1975	1968	11462
481	20230803	121500	8954731538	1969	1965	1969	1964	5037
482	20230803	121400	8944822784	1964	1957	1964	1957	7501
483	20230803	121300	8930120667	1957	1957	1957	1957	32
484	20230803	121200	8930058043	1958	1957	1958	1957	2366
485	20230803	121100	8925427270	1956	1954	1956	1953	1242
486	20230803	121000	8922998747	1956	1954	1956	1954	1275
487	20230803	120900	8920506579	1953	1950	1954	1950	1210
488	20230803	120800	8918143579	1950	1950	1950	1950	2000
489	20230803	120700	8914243579	1954	1953	1954	1953	120
490	20230803	120600	8914009209	1953	1953	1953	1949	2111
491	20230803	120500	8909892393	1953	1954	1954	1953	7
492	20230803	120400	8909878720	1954	1954	1954	1954	2837
493	20230803	120300	8904335222	1954	1953	1954	1950	2063
494	20230803	120200	8900305368	1953	1950	1953	1950	74
495	20230803	120100	8900161065	1952	1950	1955	1950	13558
496	20230803	120000	8873658829	1949	1948	1949	1948	2106
497	20230803	115900	8869555084	1945	1943	1945	1939	1976
498	20230803	115800	8865713865	1943	1943	1943	1943	300
499	20230803	115700	8865130965	1943	1943	1943	1943	302
500	20230803	115600	8864544179	1943	1943	1943	1943	626
501	20230803	115500	8863327861	1943	1940	1943	1934	315
502	20230803	115400	8862716071	1944	1935	1944	1934	8757
503	20230803	115300	8845729327	1935	1935	1935	1935	26
504	20230803	115200	8845679017	1935	1935	1935	1935	5
505	20230803	115100	8845669342	1933	1933	1933	1933	3804
506	20230803	115000	8838316210	1933	1933	1933	1933	743
507	20230803	114900	8836879991	1933	1935	1935	1933	1851
508	20230803	114800	8833298308	1935	1935	1935	1935	152
509	20230803	114700	8833004188	1936	1935	1936	1935	600
510	20230803	114600	8831842723	1932	1935	1935	1932	5150
511	20230803	114500	8821892473	1935	1931	1935	1931	223
512	20230803	114400	8821461060	1930	1928	1930	1928	46
513	20230803	114300	8821372320	1928	1925	1928	1925	619
514	20230803	114200	8820180693	1923	1923	1923	1923	341
515	20230803	114100	8819524950	1923	1927	1927	1923	2586
516	20230803	114000	8814547801	1928	1928	1929	1928	446
517	20230803	113900	8813687910	1929	1929	1929	1929	130
518	20230803	113800	8813437140	1930	1931	1931	1929	984
519	20230803	113700	8811538675	1932	1935	1935	1932	1137
520	20230803	113600	8809341331	1933	1932	1933	1932	1659
521	20230803	113500	8806135880	1932	1931	1932	1930	1550
522	20230803	113400	8803142330	1928	1933	1933	1928	310
523	20230803	113300	8802543150	1928	1932	1933	1928	1446
524	20230803	113200	8799750958	1932	1932	1932	1932	138
525	20230803	113100	8799484342	1932	1931	1932	1931	6
526	20230803	113000	8799472752	1930	1930	1931	1930	672
527	20230803	112900	8798175529	1930	1930	1930	1930	53
528	20230803	112800	8798073239	1929	1929	1929	1927	3209
529	20230803	112700	8791884402	1930	1929	1930	1929	464
530	20230803	112600	8790989140	1929	1931	1931	1922	4354
531	20230803	112500	8782606794	1931	1930	1931	1930	465
532	20230803	112400	8781709094	1922	1922	1922	1922	0
533	20230803	112300	8781709094	1922	1923	1924	1922	993
534	20230803	112200	8779799587	1923	1925	1925	1923	4240
535	20230803	112100	8771643655	1925	1932	1932	1925	201
536	20230803	112000	8771256723	1932	1930	1932	1930	71
537	20230803	111900	8771119691	1930	1924	1930	1923	1152
538	20230803	111800	8768904021	1923	1928	1928	1923	1908
539	20230803	111700	8765234057	1928	1932	1932	1928	5550
540	20230803	111600	8754521449	1933	1937	1937	1933	34515
541	20230803	111500	8687710565	1936	1942	1942	1936	1797
542	20230803	111400	8684228859	1942	1943	1943	1942	278
543	20230803	111300	8683688967	1943	1937	1943	1937	1031
544	20230803	111200	8681685740	1944	1936	1944	1936	3228
545	20230803	111100	8675424256	1936	1936	1936	1936	422
546	20230803	111000	8674607264	1936	1937	1938	1934	4710
547	20230803	110900	8665491373	1937	1937	1937	1936	696
548	20230803	110800	8664143628	1936	1938	1938	1936	564
549	20230803	110700	8663051429	1936	1938	1938	1936	620
550	20230803	110600	8661850769	1938	1942	1942	1938	5446
551	20230803	110500	8651291762	1942	1942	1942	1942	1194
552	20230803	110400	8648973014	1942	1943	1943	1938	2849
553	20230803	110300	8643448689	1944	1930	1944	1930	734
554	20230803	110200	8642028211	1930	1927	1930	1926	780
555	20230803	110100	8640524448	1927	1925	1927	1923	522
556	20230803	110000	8639519168	1925	1928	1928	1925	946
557	20230803	105900	8637695460	1919	1923	1928	1919	3026
558	20230803	105800	8631873065	1922	1915	1922	1915	3648
559	20230803	105700	8624875762	1917	1920	1920	1915	2154
560	20230803	105600	8620746467	1920	1916	1920	1914	5803
561	20230803	105500	8609620122	1917	1921	1922	1917	11317
562	20230803	105400	8587901832	1921	1922	1922	1920	332
563	20230803	105300	8587263846	1922	1920	1922	1920	2849
564	20230803	105200	8581792547	1921	1922	1922	1919	1119
565	20230803	105100	8579642562	1922	1910	1922	1910	4352
566	20230803	105000	8571303716	1909	1908	1909	1908	376
567	20230803	104900	8570586009	1908	1903	1908	1903	16284
568	20230803	104800	8539569969	1903	1902	1905	1902	7119
569	20230803	104700	8526021675	1902	1905	1911	1902	11126
570	20230803	104600	8504851694	1906	1915	1915	1905	22906
571	20230803	104500	8461180423	1915	1908	1915	1907	4876
572	20230803	104400	8451875349	1914	1906	1916	1906	1515
573	20230803	104300	8448985457	1918	1918	1918	1905	2303
574	20230803	104200	8444587918	1918	1906	1920	1905	6692
575	20230803	104100	8431818846	1903	1922	1923	1903	17390
576	20230803	104000	8398575884	1923	1920	1923	1919	3851
577	20230803	103900	8391180444	1921	1922	1922	1917	3370
578	20230803	103800	8384707668	1921	1903	1930	1901	17351
579	20230803	103700	8351677621	1904	1928	1928	1903	58295
580	20230803	103600	8240121938	1929	1922	1937	1922	20644
581	20230803	103500	8200307269	1922	1915	1922	1915	8314
582	20230803	103400	8184338661	1918	1918	1918	1914	5733
583	20230803	103300	8173349576	1915	1912	1922	1907	63945
584	20230803	103200	8051075580	1911	1950	1950	1910	91482
585	20230803	103100	7875496395	1950	1952	1952	1925	73402
586	20230803	103000	7733330879	1952	1956	1961	1949	36110
587	20230803	102900	7662785308	1961	1945	1974	1945	24689
588	20230803	102800	7614695112	1945	1945	1945	1945	0
589	20230803	102700	7614695112	1945	1975	1975	1945	65421
590	20230803	102600	7486829974	1975	1979	1983	1969	29110
591	20230803	102500	7429321347	1979	1991	1992	1970	35636
592	20230803	102400	7358715792	1991	2005	2005	1988	28607
593	20230803	102300	7301694388	2005	2000	2015	1996	23310
594	20230803	102200	7255087463	2000	2010	2020	1983	40058
595	20230803	102100	7175086352	2015	2050	2050	2010	42108
596	20230803	102000	7089702347	2050	2040	2050	2035	6516
597	20230803	101900	7076428857	2040	2055	2055	2035	18246
598	20230803	101800	7039196012	2055	2050	2055	2050	760
599	20230803	101700	7037637127	2050	2065	2065	2045	9864
600	20230803	101600	7017384107	2065	2055	2065	2055	1644
601	20230803	101500	7013997617	2055	2050	2055	2045	3226
602	20230803	101400	7007382857	2050	2055	2055	2050	2161
603	20230803	101300	7002948182	2055	2050	2060	2040	6786
604	20230803	101200	6989024332	2045	2055	2060	2040	18411
605	20230803	101100	6951305992	2055	2050	2060	2045	22587
606	20230803	101000	6904989502	2050	2075	2075	2010	146032
607	20230803	100900	6605551322	2080	2110	2110	2070	89456
608	20230803	100800	6418512642	2120	2115	2120	2105	33960
609	20230803	100700	6346835827	2115	2120	2120	2115	9924
610	20230803	100600	6325827157	2120	2120	2135	2115	16322
611	20230803	100500	6291139362	2115	2145	2145	2115	40435
612	20230803	100400	6205266867	2145	2140	2145	2125	16410
613	20230803	100300	6170277417	2140	2150	2150	2135	9297
614	20230803	100200	6150391472	2150	2150	2155	2145	22702
615	20230803	100100	6101657677	2145	2155	2155	2140	19257
616	20230803	100000	6060364707	2155	2185	2190	2150	23207
617	20230803	095900	6009924742	2190	2160	2195	2155	21202
618	20230803	095800	5963718842	2155	2150	2155	2145	8285
619	20230803	095700	5945888982	2145	2150	2150	2140	12445
620	20230803	095600	5919180017	2150	2135	2155	2135	15823
621	20230803	095500	5885195802	2140	2155	2160	2130	16497
622	20230803	095400	5849815767	2160	2125	2165	2125	22630
623	20230803	095300	5801087102	2120	2175	2180	2120	36507
624	20230803	095200	5722555747	2175	2175	2180	2155	46759
625	20230803	095100	5621258662	2175	2190	2190	2175	29389
626	20230803	095000	5557082997	2190	2180	2205	2180	39964
627	20230803	094900	5469515747	2180	2205	2210	2160	66030
628	20230803	094800	5325147087	2205	2210	2220	2200	25989
629	20230803	094700	5267761462	2210	2220	2240	2210	91257
630	20230803	094600	5064586997	2220	2245	2250	2220	130570
631	20230803	094500	4772073517	2245	2175	2245	2170	204502
632	20230803	094400	4319330087	2175	2180	2185	2170	56752
633	20230803	094300	4195957522	2180	2170	2190	2165	29453
634	20230803	094200	4131817352	2170	2175	2185	2165	18491
635	20230803	094100	4091624827	2175	2160	2180	2160	23293
636	20230803	094000	4041037282	2170	2185	2190	2155	46885
637	20230803	093900	3939231527	2185	2190	2200	2155	73907
638	20230803	093800	3778040667	2200	2150	2225	2140	246217
639	20230803	093700	3237239692	2145	2150	2180	2115	141467
640	20230803	093600	2932309812	2145	2160	2160	2130	90670
641	20230803	093500	2736758542	2195	2195	2195	2195	0
642	20230803	093400	2736758542	2195	2130	2195	2130	213469
643	20230803	093300	2273001362	2125	2125	2135	2120	45617
644	20230803	093200	2176021742	2145	2130	2145	2120	19420
645	20230803	093100	2134726217	2120	2115	2120	2070	50095
646	20230803	093000	2029964227	2120	2140	2150	2120	30778
647	20230803	092900	1964355887	2145	2145	2150	2130	75459
648	20230803	092800	1802525072	2145	2140	2150	2125	63208
649	20230803	092700	1667058917	2135	2125	2145	2120	34824
650	20230803	092600	1592758577	2125	2105	2125	2090	26790
651	20230803	092500	1536474377	2105	2140	2140	2105	38033
652	20230803	092400	1455653812	2140	2110	2150	2110	104113
653	20230803	092300	1234177657	2110	2085	2115	2080	101745
654	20230803	092200	1020204877	2085	2080	2085	2080	5967
655	20230803	092100	1007780087	2080	2095	2100	2080	60967
656	20230803	092000	880305467	2090	2060	2095	2060	100794
657	20230803	091900	670434852	2070	2030	2075	2030	38216
658	20230803	091800	591521012	2050	2015	2060	2010	21653
659	20230803	091700	547320162	2030	2025	2065	2005	21486
660	20230803	091600	503794887	2060	1962	2060	1962	34899
661	20230803	091500	433856481	1962	1974	1974	1961	7153
662	20230803	091400	419808334	1974	1969	1974	1969	1398
663	20230803	091300	417055572	1969	1963	1976	1942	32587
664	20230803	091200	353353083	1965	1970	1978	1959	16475
665	20230803	091100	320971295	1969	1992	1994	1968	18592
666	20230803	091000	284169259	1992	1989	1993	1984	1643
667	20230803	090900	280900732	1980	1977	1990	1974	2310
668	20230803	090800	276325593	1974	1990	1990	1972	4847
669	20230803	090700	266707806	1990	1989	1990	1965	2974
670	20230803	090600	260792964	1990	1953	1995	1953	7129
671	20230803	090500	246706732	1958	1940	1958	1940	3669
672	20230803	090400	239538446	1938	1953	1955	1921	21362
673	20230803	090300	198196717	1943	1966	1981	1943	27223
674	20230803	090200	144898223	1965	1977	1997	1965	11964
675	20230803	090100	121267444	1978	1959	1978	1959	9738
676	20230803	090000	102134490	1952	1999	2000	1950	51081