KissMeData/336060/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	204400	1827622639	1920	1920	1920	1920	7898
3	20230829	204300	1827622639	1920	1920	1920	1920	0
4	20230829	204200	1827622639	1920	1920	1920	1920	0
5	20230829	204100	1827622639	1920	1920	1920	1920	0
6	20230829	204000	1827622639	1920	1920	1920	1920	0
7	20230829	203900	1827622639	1920	1920	1920	1920	0
8	20230829	203800	1827622639	1920	1920	1920	1920	0
9	20230829	203700	1827622639	1920	1920	1920	1920	0
10	20230829	203600	1827622639	1920	1920	1920	1920	0
11	20230829	203500	1827622639	1920	1920	1920	1920	0
12	20230829	203400	1827622639	1920	1920	1920	1920	0
13	20230829	203300	1827622639	1920	1920	1920	1920	0
14	20230829	203200	1827622639	1920	1920	1920	1920	0
15	20230829	203100	1827622639	1920	1920	1920	1920	0
16	20230829	203000	1827622639	1920	1920	1920	1920	0
17	20230829	202900	1827622639	1920	1920	1920	1920	0
18	20230829	202800	1827622639	1920	1920	1920	1920	0
19	20230829	202700	1827622639	1920	1920	1920	1920	0
20	20230829	202600	1827622639	1920	1920	1920	1920	0
21	20230829	202500	1827622639	1920	1920	1920	1920	0
22	20230829	202400	1827622639	1920	1920	1920	1920	0
23	20230829	202300	1827622639	1920	1920	1920	1920	0
24	20230829	202200	1827622639	1920	1920	1920	1920	0
25	20230829	202100	1827622639	1920	1920	1920	1920	0
26	20230829	202000	1827622639	1920	1920	1920	1920	0
27	20230829	201900	1827622639	1920	1920	1920	1920	0
28	20230829	201800	1827622639	1920	1920	1920	1920	0
29	20230829	201700	1827622639	1920	1920	1920	1920	0
30	20230829	201600	1827622639	1920	1920	1920	1920	0
31	20230829	201500	1827622639	1920	1920	1920	1920	0
32	20230829	201400	1827622639	1920	1920	1920	1920	7898
33	20230829	201300	1827622639	1920	1920	1920	1920	0
34	20230829	201200	1827622639	1920	1920	1920	1920	0
35	20230829	201100	1827622639	1920	1920	1920	1920	0
36	20230829	201000	1827622639	1920	1920	1920	1920	0
37	20230829	200900	1827622639	1920	1920	1920	1920	0
38	20230829	200800	1827622639	1920	1920	1920	1920	0
39	20230829	200700	1827622639	1920	1920	1920	1920	0
40	20230829	200600	1827622639	1920	1920	1920	1920	0
41	20230829	200500	1827622639	1920	1920	1920	1920	0
42	20230829	200400	1827622639	1920	1920	1920	1920	0
43	20230829	200300	1827622639	1920	1920	1920	1920	0
44	20230829	200200	1827622639	1920	1920	1920	1920	0
45	20230829	200100	1827622639	1920	1920	1920	1920	0
46	20230829	200000	1827622639	1920	1920	1920	1920	0
47	20230829	195900	1827622639	1920	1920	1920	1920	0
48	20230829	195800	1827622639	1920	1920	1920	1920	0
49	20230829	195700	1827622639	1920	1920	1920	1920	0
50	20230829	195600	1827622639	1920	1920	1920	1920	0
51	20230829	195500	1827622639	1920	1920	1920	1920	0
52	20230829	195400	1827622639	1920	1920	1920	1920	0
53	20230829	195300	1827622639	1920	1920	1920	1920	0
54	20230829	195200	1827622639	1920	1920	1920	1920	0
55	20230829	195100	1827622639	1920	1920	1920	1920	0
56	20230829	195000	1827622639	1920	1920	1920	1920	0
57	20230829	194900	1827622639	1920	1920	1920	1920	0
58	20230829	194800	1827622639	1920	1920	1920	1920	0
59	20230829	194700	1827622639	1920	1920	1920	1920	0
60	20230829	194600	1827622639	1920	1920	1920	1920	0
61	20230829	194500	1827622639	1920	1920	1920	1920	0
62	20230829	194400	1827622639	1920	1920	1920	1920	7898
63	20230829	194300	1827622639	1920	1920	1920	1920	0
64	20230829	194200	1827622639	1920	1920	1920	1920	0
65	20230829	194100	1827622639	1920	1920	1920	1920	0
66	20230829	194000	1827622639	1920	1920	1920	1920	0
67	20230829	193900	1827622639	1920	1920	1920	1920	0
68	20230829	193800	1827622639	1920	1920	1920	1920	0
69	20230829	193700	1827622639	1920	1920	1920	1920	0
70	20230829	193600	1827622639	1920	1920	1920	1920	0
71	20230829	193500	1827622639	1920	1920	1920	1920	0
72	20230829	193400	1827622639	1920	1920	1920	1920	0
73	20230829	193300	1827622639	1920	1920	1920	1920	0
74	20230829	193200	1827622639	1920	1920	1920	1920	0
75	20230829	193100	1827622639	1920	1920	1920	1920	0
76	20230829	193000	1827622639	1920	1920	1920	1920	0
77	20230829	192900	1827622639	1920	1920	1920	1920	0
78	20230829	192800	1827622639	1920	1920	1920	1920	0
79	20230829	192700	1827622639	1920	1920	1920	1920	0
80	20230829	192600	1827622639	1920	1920	1920	1920	0
81	20230829	192500	1827622639	1920	1920	1920	1920	0
82	20230829	192400	1827622639	1920	1920	1920	1920	0
83	20230829	192300	1827622639	1920	1920	1920	1920	0
84	20230829	192200	1827622639	1920	1920	1920	1920	0
85	20230829	192100	1827622639	1920	1920	1920	1920	0
86	20230829	192000	1827622639	1920	1920	1920	1920	0
87	20230829	191900	1827622639	1920	1920	1920	1920	0
88	20230829	191800	1827622639	1920	1920	1920	1920	0
89	20230829	191700	1827622639	1920	1920	1920	1920	0
90	20230829	191600	1827622639	1920	1920	1920	1920	0
91	20230829	191500	1827622639	1920	1920	1920	1920	0
92	20230829	191400	1827622639	1920	1920	1920	1920	7898
93	20230829	191300	1827622639	1920	1920	1920	1920	0
94	20230829	191200	1827622639	1920	1920	1920	1920	0
95	20230829	191100	1827622639	1920	1920	1920	1920	0
96	20230829	191000	1827622639	1920	1920	1920	1920	0
97	20230829	190900	1827622639	1920	1920	1920	1920	0
98	20230829	190800	1827622639	1920	1920	1920	1920	0
99	20230829	190700	1827622639	1920	1920	1920	1920	0
100	20230829	190600	1827622639	1920	1920	1920	1920	0
101	20230829	190500	1827622639	1920	1920	1920	1920	0
102	20230829	190400	1827622639	1920	1920	1920	1920	0
103	20230829	190300	1827622639	1920	1920	1920	1920	0
104	20230829	190200	1827622639	1920	1920	1920	1920	0
105	20230829	190100	1827622639	1920	1920	1920	1920	0
106	20230829	190000	1827622639	1920	1920	1920	1920	0
107	20230829	185900	1827622639	1920	1920	1920	1920	0
108	20230829	185800	1827622639	1920	1920	1920	1920	0
109	20230829	185700	1827622639	1920	1920	1920	1920	0
110	20230829	185600	1827622639	1920	1920	1920	1920	0
111	20230829	185500	1827622639	1920	1920	1920	1920	0
112	20230829	185400	1827622639	1920	1920	1920	1920	0
113	20230829	185300	1827622639	1920	1920	1920	1920	0
114	20230829	185200	1827622639	1920	1920	1920	1920	0
115	20230829	185100	1827622639	1920	1920	1920	1920	0
116	20230829	185000	1827622639	1920	1920	1920	1920	0
117	20230829	184900	1827622639	1920	1920	1920	1920	0
118	20230829	184800	1827622639	1920	1920	1920	1920	0
119	20230829	184700	1827622639	1920	1920	1920	1920	0
120	20230829	184600	1827622639	1920	1920	1920	1920	0
121	20230829	184500	1827622639	1920	1920	1920	1920	0
122	20230829	184400	1827622639	1920	1920	1920	1920	7898
123	20230829	184300	1827622639	1920	1920	1920	1920	0
124	20230829	184200	1827622639	1920	1920	1920	1920	0
125	20230829	184100	1827622639	1920	1920	1920	1920	0
126	20230829	184000	1827622639	1920	1920	1920	1920	0
127	20230829	183900	1827622639	1920	1920	1920	1920	0
128	20230829	183800	1827622639	1920	1920	1920	1920	0
129	20230829	183700	1827622639	1920	1920	1920	1920	0
130	20230829	183600	1827622639	1920	1920	1920	1920	0
131	20230829	183500	1827622639	1920	1920	1920	1920	0
132	20230829	183400	1827622639	1920	1920	1920	1920	0
133	20230829	183300	1827622639	1920	1920	1920	1920	0
134	20230829	183200	1827622639	1920	1920	1920	1920	0
135	20230829	183100	1827622639	1920	1920	1920	1920	0
136	20230829	183000	1827622639	1920	1920	1920	1920	0
137	20230829	182900	1827622639	1920	1920	1920	1920	0
138	20230829	182800	1827622639	1920	1920	1920	1920	0
139	20230829	182700	1827622639	1920	1920	1920	1920	0
140	20230829	182600	1827622639	1920	1920	1920	1920	0
141	20230829	182500	1827622639	1920	1920	1920	1920	0
142	20230829	182400	1827622639	1920	1920	1920	1920	0
143	20230829	182300	1827622639	1920	1920	1920	1920	0
144	20230829	182200	1827622639	1920	1920	1920	1920	0
145	20230829	182100	1827622639	1920	1920	1920	1920	0
146	20230829	182000	1827622639	1920	1920	1920	1920	0
147	20230829	181900	1827622639	1920	1920	1920	1920	0
148	20230829	181800	1827622639	1920	1920	1920	1920	0
149	20230829	181700	1827622639	1920	1920	1920	1920	0
150	20230829	181600	1827622639	1920	1920	1920	1920	0
151	20230829	181500	1827622639	1920	1920	1920	1920	0
152	20230829	181400	1827622639	1920	1920	1920	1920	7898
153	20230829	181300	1827622639	1920	1920	1920	1920	0
154	20230829	181200	1827622639	1920	1920	1920	1920	0
155	20230829	181100	1827622639	1920	1920	1920	1920	0
156	20230829	181000	1827622639	1920	1920	1920	1920	0
157	20230829	180900	1827622639	1920	1920	1920	1920	0
158	20230829	180800	1827622639	1920	1920	1920	1920	0
159	20230829	180700	1827622639	1920	1920	1920	1920	0
160	20230829	180600	1827622639	1920	1920	1920	1920	0
161	20230829	180500	1827622639	1920	1920	1920	1920	0
162	20230829	180400	1827622639	1920	1920	1920	1920	0
163	20230829	180300	1827622639	1920	1920	1920	1920	0
164	20230829	180200	1827622639	1920	1920	1920	1920	0
165	20230829	180100	1827622639	1920	1920	1920	1920	0
166	20230829	180000	1827622639	1920	1920	1920	1920	0
167	20230829	175900	1827622639	1920	1920	1920	1920	0
168	20230829	175800	1827622639	1920	1920	1920	1920	0
169	20230829	175700	1827622639	1920	1920	1920	1920	0
170	20230829	175600	1827622639	1920	1920	1920	1920	0
171	20230829	175500	1827622639	1920	1920	1920	1920	0
172	20230829	175400	1827622639	1920	1920	1920	1920	0
173	20230829	175300	1827622639	1920	1920	1920	1920	0
174	20230829	175200	1827622639	1920	1920	1920	1920	0
175	20230829	175100	1827622639	1920	1920	1920	1920	0
176	20230829	175000	1827622639	1920	1920	1920	1920	0
177	20230829	174900	1827622639	1920	1920	1920	1920	0
178	20230829	174800	1827622639	1920	1920	1920	1920	0
179	20230829	174700	1827622639	1920	1920	1920	1920	0
180	20230829	174600	1827622639	1920	1920	1920	1920	0
181	20230829	174500	1827622639	1920	1920	1920	1920	0
182	20230829	174400	1827622639	1920	1920	1920	1920	7898
183	20230829	174300	1827622639	1920	1920	1920	1920	0
184	20230829	174200	1827622639	1920	1920	1920	1920	0
185	20230829	174100	1827622639	1920	1920	1920	1920	0
186	20230829	174000	1827622639	1920	1920	1920	1920	0
187	20230829	173900	1827622639	1920	1920	1920	1920	0
188	20230829	173800	1827622639	1920	1920	1920	1920	0
189	20230829	173700	1827622639	1920	1920	1920	1920	0
190	20230829	173600	1827622639	1920	1920	1920	1920	0
191	20230829	173500	1827622639	1920	1920	1920	1920	0
192	20230829	173400	1827622639	1920	1920	1920	1920	0
193	20230829	173300	1827622639	1920	1920	1920	1920	0
194	20230829	173200	1827622639	1920	1920	1920	1920	0
195	20230829	173100	1827622639	1920	1920	1920	1920	0
196	20230829	173000	1827622639	1920	1920	1920	1920	0
197	20230829	172900	1827622639	1920	1920	1920	1920	0
198	20230829	172800	1827622639	1920	1920	1920	1920	0
199	20230829	172700	1827622639	1920	1920	1920	1920	0
200	20230829	172600	1827622639	1920	1920	1920	1920	0
201	20230829	172500	1827622639	1920	1920	1920	1920	0
202	20230829	172400	1827622639	1920	1920	1920	1920	0
203	20230829	172300	1827622639	1920	1920	1920	1920	0
204	20230829	172200	1827622639	1920	1920	1920	1920	0
205	20230829	172100	1827622639	1920	1920	1920	1920	0
206	20230829	172000	1827622639	1920	1920	1920	1920	0
207	20230829	171900	1827622639	1920	1920	1920	1920	0
208	20230829	171800	1827622639	1920	1920	1920	1920	0
209	20230829	171700	1827622639	1920	1920	1920	1920	0
210	20230829	171600	1827622639	1920	1920	1920	1920	0
211	20230829	171500	1827622639	1920	1920	1920	1920	0
212	20230829	171400	1827622639	1920	1920	1920	1920	7898
213	20230829	171300	1827622639	1920	1920	1920	1920	0
214	20230829	171200	1827622639	1920	1920	1920	1920	0
215	20230829	171100	1827622639	1920	1920	1920	1920	0
216	20230829	171000	1827622639	1920	1920	1920	1920	0
217	20230829	170900	1827622639	1920	1920	1920	1920	0
218	20230829	170800	1827622639	1920	1920	1920	1920	0
219	20230829	170700	1827622639	1920	1920	1920	1920	0
220	20230829	170600	1827622639	1920	1920	1920	1920	0
221	20230829	170500	1827622639	1920	1920	1920	1920	0
222	20230829	170400	1827622639	1920	1920	1920	1920	0
223	20230829	170300	1827622639	1920	1920	1920	1920	0
224	20230829	170200	1827622639	1920	1920	1920	1920	0
225	20230829	170100	1827622639	1920	1920	1920	1920	0
226	20230829	170000	1827622639	1920	1920	1920	1920	0
227	20230829	165900	1827622639	1920	1920	1920	1920	0
228	20230829	165800	1827622639	1920	1920	1920	1920	0
229	20230829	165700	1827622639	1920	1920	1920	1920	0
230	20230829	165600	1827622639	1920	1920	1920	1920	0
231	20230829	165500	1827622639	1920	1920	1920	1920	0
232	20230829	165400	1827622639	1920	1920	1920	1920	0
233	20230829	165300	1827622639	1920	1920	1920	1920	0
234	20230829	165200	1827622639	1920	1920	1920	1920	0
235	20230829	165100	1827622639	1920	1920	1920	1920	0
236	20230829	165000	1827622639	1920	1920	1920	1920	0
237	20230829	164900	1827622639	1920	1920	1920	1920	0
238	20230829	164800	1827622639	1920	1920	1920	1920	0
239	20230829	164700	1827622639	1920	1920	1920	1920	0
240	20230829	164600	1827622639	1920	1920	1920	1920	0
241	20230829	164500	1827622639	1920	1920	1920	1920	0
242	20230829	164400	1827622639	1920	1920	1920	1920	7898
243	20230829	164300	1827622639	1920	1920	1920	1920	0
244	20230829	164200	1827622639	1920	1920	1920	1920	0
245	20230829	164100	1827622639	1920	1920	1920	1920	0
246	20230829	164000	1827622639	1920	1920	1920	1920	0
247	20230829	163900	1827622639	1920	1920	1920	1920	0
248	20230829	163800	1827622639	1920	1920	1920	1920	0
249	20230829	163700	1827622639	1920	1920	1920	1920	0
250	20230829	163600	1827622639	1920	1920	1920	1920	0
251	20230829	163500	1827622639	1920	1920	1920	1920	0
252	20230829	163400	1827622639	1920	1920	1920	1920	0
253	20230829	163300	1827622639	1920	1920	1920	1920	0
254	20230829	163200	1827622639	1920	1920	1920	1920	0
255	20230829	163100	1827622639	1920	1920	1920	1920	0
256	20230829	163000	1827622639	1920	1920	1920	1920	0
257	20230829	162900	1827622639	1920	1920	1920	1920	0
258	20230829	162800	1827622639	1920	1920	1920	1920	0
259	20230829	162700	1827622639	1920	1920	1920	1920	0
260	20230829	162600	1827622639	1920	1920	1920	1920	0
261	20230829	162500	1827622639	1920	1920	1920	1920	0
262	20230829	162400	1827622639	1920	1920	1920	1920	0
263	20230829	162300	1827622639	1920	1920	1920	1920	0
264	20230829	162200	1827622639	1920	1920	1920	1920	0
265	20230829	162100	1827622639	1920	1920	1920	1920	0
266	20230829	162000	1827622639	1920	1920	1920	1920	0
267	20230829	161900	1827622639	1920	1920	1920	1920	0
268	20230829	161800	1827622639	1920	1920	1920	1920	0
269	20230829	161700	1827622639	1920	1920	1920	1920	0
270	20230829	161600	1827622639	1920	1920	1920	1920	0
271	20230829	161500	1827622639	1920	1920	1920	1920	0
272	20230829	161400	1827622639	1920	1920	1920	1920	7898
273	20230829	161300	1827622639	1920	1920	1920	1920	0
274	20230829	161200	1827622639	1920	1920	1920	1920	0
275	20230829	161100	1827622639	1920	1920	1920	1920	0
276	20230829	161000	1827622639	1920	1920	1920	1920	0
277	20230829	160900	1827622639	1920	1920	1920	1920	0
278	20230829	160800	1827622639	1920	1920	1920	1920	0
279	20230829	160700	1827622639	1920	1920	1920	1920	0
280	20230829	160600	1827622639	1920	1920	1920	1920	0
281	20230829	160500	1827622639	1920	1920	1920	1920	0
282	20230829	160400	1827622639	1920	1920	1920	1920	0
283	20230829	160300	1827622639	1920	1920	1920	1920	0
284	20230829	160200	1827622639	1920	1920	1920	1920	0
285	20230829	160100	1827622639	1920	1920	1920	1920	0
286	20230829	160000	1827622639	1920	1920	1920	1920	0
287	20230829	155900	1827622639	1920	1920	1920	1920	0
288	20230829	155800	1827622639	1920	1920	1920	1920	0
289	20230829	155700	1827622639	1920	1920	1920	1920	0
290	20230829	155600	1827622639	1920	1920	1920	1920	0
291	20230829	155500	1827622639	1920	1920	1920	1920	0
292	20230829	155400	1827622639	1920	1920	1920	1920	0
293	20230829	155300	1827622639	1920	1920	1920	1920	0
294	20230829	155200	1827622639	1920	1920	1920	1920	0
295	20230829	155100	1827622639	1920	1920	1920	1920	0
296	20230829	155000	1827622639	1920	1920	1920	1920	0
297	20230829	154900	1827622639	1920	1920	1920	1920	0
298	20230829	154800	1827622639	1920	1920	1920	1920	0
299	20230829	154700	1827622639	1920	1920	1920	1920	0
300	20230829	154600	1827622639	1920	1920	1920	1920	0
301	20230829	154500	1827622639	1920	1920	1920	1920	0
302	20230829	154400	1827622639	1920	1920	1920	1920	7898
303	20230829	154300	1827622639	1920	1920	1920	1920	0
304	20230829	154200	1827622639	1920	1920	1920	1920	0
305	20230829	154100	1827622639	1920	1920	1920	1920	0
306	20230829	154000	1827622639	1920	1920	1920	1920	0
307	20230829	153900	1827622639	1920	1920	1920	1920	0
308	20230829	153800	1827622639	1920	1920	1920	1920	0
309	20230829	153700	1827622639	1920	1920	1920	1920	0
310	20230829	153600	1827622639	1920	1920	1920	1920	0
311	20230829	153500	1827622639	1920	1920	1920	1920	0
312	20230829	153400	1827622639	1920	1920	1920	1920	0
313	20230829	153300	1827622639	1920	1920	1920	1920	0
314	20230829	153200	1827622639	1920	1920	1920	1920	0
315	20230829	153100	1827622639	1920	1920	1920	1920	0
316	20230829	153000	1827622639	1920	1920	1920	1920	7898
317	20230829	152900	1812458479	1920	1920	1920	1920	0
318	20230829	152800	1812458479	1920	1920	1920	1920	0
319	20230829	152700	1812458479	1920	1920	1920	1920	0
320	20230829	152600	1812458479	1920	1920	1920	1920	0
321	20230829	152500	1812458479	1920	1920	1920	1920	0
322	20230829	152400	1812458479	1920	1920	1920	1920	0
323	20230829	152300	1812458479	1920	1920	1920	1920	0
324	20230829	152200	1812458479	1920	1920	1920	1920	0
325	20230829	152100	1812458479	1920	1920	1920	1920	0
326	20230829	152000	1812458479	1920	1920	1920	1920	0
327	20230829	151900	1812458479	1920	1925	1925	1920	11460
328	20230829	151800	1790439556	1925	1924	1925	1924	9
329	20230829	151700	1790422236	1924	1926	1926	1924	934
330	20230829	151600	1788625117	1926	1925	1926	1923	2333
331	20230829	151500	1784136016	1925	1925	1925	1924	8085
332	20230829	151400	1768577926	1926	1926	1926	1926	3468
333	20230829	151300	1761898558	1926	1928	1929	1925	5186
334	20230829	151200	1751908623	1928	1928	1928	1928	97
335	20230829	151100	1751721607	1928	1928	1928	1928	462
336	20230829	151000	1750830871	1928	1927	1928	1927	488
337	20230829	150900	1749890187	1927	1927	1927	1926	2215
338	20230829	150800	1745621889	1927	1928	1928	1927	2533
339	20230829	150700	1740740266	1928	1929	1929	1928	891
340	20230829	150600	1739021603	1929	1929	1929	1929	91
341	20230829	150500	1738846064	1930	1930	1930	1930	500
342	20230829	150400	1737881064	1930	1929	1930	1929	1177
343	20230829	150300	1735610127	1933	1929	1934	1929	1152
344	20230829	150200	1733385503	1929	1930	1930	1929	2720
345	20230829	150100	1728135923	1930	1930	1930	1930	3977
346	20230829	150000	1720460313	1930	1930	1930	1930	40
347	20230829	145900	1720383113	1938	1938	1938	1938	1
348	20230829	145800	1720381175	1939	1929	1939	1927	112
349	20230829	145700	1720165323	1927	1933	1933	1927	1700
350	20230829	145600	1716887284	1927	1927	1927	1927	0
351	20230829	145500	1716887284	1927	1935	1935	1927	725
352	20230829	145400	1715489221	1940	1937	1940	1936	654
353	20230829	145300	1714222384	1940	1939	1940	1939	201
354	20230829	145200	1713832509	1940	1933	1940	1933	750
355	20230829	145100	1712379291	1933	1933	1933	1933	1039
356	20230829	145000	1710370904	1933	1933	1933	1933	10
357	20230829	144900	1710351574	1933	1933	1933	1933	60
358	20230829	144800	1710235594	1933	1935	1935	1933	12
359	20230829	144700	1710212376	1935	1939	1939	1935	2
360	20230829	144600	1710208502	1928	1929	1930	1928	2503
361	20230829	144500	1705378510	1929	1929	1930	1929	399
362	20230829	144400	1704608838	1929	1931	1931	1929	3852
363	20230829	144300	1697176055	1930	1930	1930	1930	1446
364	20230829	144200	1694385275	1931	1937	1939	1930	1222
365	20230829	144100	1692019398	1931	1937	1937	1931	1686
366	20230829	144000	1688762550	1937	1932	1937	1932	2632
367	20230829	143900	1683665690	1931	1932	1932	1931	562
368	20230829	143800	1682580466	1931	1932	1934	1931	2525
369	20230829	143700	1677704656	1931	1931	1931	1931	0
370	20230829	143600	1677704656	1931	1933	1933	1931	362
371	20230829	143500	1677005424	1932	1931	1932	1931	458
372	20230829	143400	1676120941	1931	1931	1931	1931	34
373	20230829	143300	1676055287	1930	1931	1931	1930	1729
374	20230829	143200	1672717121	1932	1932	1932	1932	228
375	20230829	143100	1672276625	1934	1934	1934	1934	14
376	20230829	143000	1672249549	1932	1931	1932	1930	1021
377	20230829	142900	1670278907	1932	1930	1932	1930	839
378	20230829	142800	1668659634	1930	1930	1930	1930	210
379	20230829	142700	1668254334	1929	1930	1931	1929	2570
380	20230829	142600	1663294528	1930	1931	1931	1930	2227
381	20230829	142500	1658996383	1932	1931	1932	1931	149
382	20230829	142400	1658708522	1930	1929	1930	1929	1154
383	20230829	142300	1656481451	1929	1929	1929	1929	127
384	20230829	142200	1656236468	1926	1926	1926	1926	234
385	20230829	142100	1655785784	1926	1926	1926	1926	878
386	20230829	142000	1654094756	1925	1926	1926	1925	1648
387	20230829	141900	1650921948	1926	1926	1926	1925	1768
388	20230829	141800	1647518148	1925	1925	1929	1925	4111
389	20230829	141700	1639600473	1926	1925	1926	1925	1952
390	20230829	141600	1635842277	1925	1927	1927	1925	1264
391	20230829	141500	1633408472	1930	1931	1931	1930	205
392	20230829	141400	1633012817	1932	1932	1932	1932	0
393	20230829	141300	1633012817	1932	1932	1932	1932	520
394	20230829	141200	1632008177	1932	1932	1932	1932	1
395	20230829	141100	1632006245	1932	1931	1932	1931	90
396	20230829	141000	1631832371	1932	1926	1932	1923	6056
397	20230829	140900	1620174669	1925	1925	1925	1924	3162
398	20230829	140800	1614088374	1926	1927	1928	1926	5981
399	20230829	140700	1602564091	1927	1932	1932	1927	11129
400	20230829	140600	1581086191	1933	1933	1933	1933	973
401	20230829	140500	1579205382	1933	1936	1936	1933	568
402	20230829	140400	1578107178	1939	1939	1939	1939	0
403	20230829	140300	1578107178	1939	1939	1939	1939	136
404	20230829	140200	1577843474	1939	1932	1939	1932	24
405	20230829	140100	1577797054	1932	1932	1932	1932	0
406	20230829	140000	1577797054	1932	1932	1932	1932	20
407	20230829	135900	1577758414	1939	1936	1939	1931	11391
408	20230829	135800	1555737782	1936	1936	1936	1936	2
409	20230829	135700	1555733910	1936	1940	1940	1936	96
410	20230829	135600	1555548014	1936	1937	1937	1936	1428
411	20230829	135500	1552783405	1936	1936	1936	1936	85
412	20230829	135400	1552618845	1942	1942	1942	1942	0
413	20230829	135300	1552618845	1942	1942	1942	1942	0
414	20230829	135200	1552618845	1942	1941	1942	1936	204
415	20230829	135100	1552223135	1936	1936	1936	1936	500
416	20230829	135000	1551255135	1936	1936	1936	1936	30
417	20230829	134900	1551197055	1936	1936	1936	1936	631
418	20230829	134800	1549975439	1936	1936	1936	1936	131
419	20230829	134700	1549721823	1943	1943	1943	1943	1
420	20230829	134600	1549719880	1936	1936	1936	1934	3876
421	20230829	134500	1542219150	1935	1940	1940	1935	1765
422	20230829	134400	1538800615	1936	1936	1940	1936	4294
423	20230829	134300	1530477139	1937	1940	1940	1937	5839
424	20230829	134200	1519160891	1939	1941	1941	1939	1069
425	20230829	134100	1517087030	1940	1942	1942	1940	5372
426	20230829	134000	1506661117	1942	1942	1948	1942	3526
427	20230829	133900	1499811127	1942	1943	1943	1942	1118
428	20230829	133800	1497639087	1943	1946	1949	1943	2378
429	20230829	133700	1493015291	1949	1949	1949	1949	306
430	20230829	133600	1492418897	1949	1949	1949	1949	2443
431	20230829	133500	1487657490	1949	1944	1950	1944	4555
432	20230829	133400	1478775816	1943	1945	1945	1943	2719
433	20230829	133300	1473491742	1947	1949	1949	1947	2239
434	20230829	133200	1469130342	1949	1948	1949	1946	1097
435	20230829	133100	1466994915	1948	1948	1948	1948	611
436	20230829	133000	1465804687	1948	1948	1948	1948	284
437	20230829	132900	1465251455	1948	1948	1948	1948	226
438	20230829	132800	1464811207	1948	1944	1948	1944	1550
439	20230829	132700	1461791815	1944	1945	1945	1944	6710
440	20230829	132600	1448743620	1945	1946	1946	1945	921
441	20230829	132500	1446951376	1946	1946	1946	1946	0
442	20230829	132400	1446951376	1946	1946	1946	1946	0
443	20230829	132300	1446951376	1946	1946	1946	1946	977
444	20230829	132200	1445050134	1947	1947	1948	1946	819
445	20230829	132100	1443455519	1948	1948	1948	1948	1
446	20230829	132000	1443453571	1948	1948	1948	1948	0
447	20230829	131900	1443453571	1948	1948	1948	1948	0
448	20230829	131800	1443453571	1948	1948	1948	1948	1154
449	20230829	131700	1441205579	1948	1948	1948	1948	1091
450	20230829	131600	1439080311	1948	1947	1948	1947	160
451	20230829	131500	1438768641	1947	1948	1948	1947	341
452	20230829	131400	1438104453	1946	1946	1946	1946	2
453	20230829	131300	1438100561	1945	1945	1945	1945	0
454	20230829	131200	1438100561	1945	1945	1945	1945	2357
455	20230829	131100	1433516196	1945	1949	1949	1945	8036
456	20230829	131000	1417882206	1952	1952	1952	1952	327
457	20230829	130900	1417243902	1950	1949	1950	1949	43
458	20230829	130800	1417160090	1951	1951	1951	1951	296
459	20230829	130700	1416582594	1953	1953	1953	1953	8
460	20230829	130600	1416566970	1953	1953	1953	1953	17
461	20230829	130500	1416533769	1953	1953	1953	1953	632
462	20230829	130400	1415299473	1953	1954	1954	1953	752
463	20230829	130300	1413830715	1954	1954	1954	1954	512
464	20230829	130200	1412830267	1955	1955	1955	1954	682
465	20230829	130100	1411497057	1954	1952	1954	1951	2912
466	20230829	130000	1405810476	1953	1953	1953	1953	27
467	20230829	125900	1405757745	1953	1953	1953	1951	876
468	20230829	125800	1404048397	1953	1953	1953	1953	330
469	20230829	125700	1403403907	1953	1954	1954	1953	3011
470	20230829	125600	1397520556	1954	1954	1955	1953	8204
471	20230829	125500	1381485909	1954	1945	1954	1945	29333
472	20230829	125400	1324291471	1945	1945	1945	1945	1100
473	20230829	125300	1322151971	1944	1944	1944	1944	1
474	20230829	125200	1322150027	1944	1944	1944	1943	3688
475	20230829	125100	1314980797	1944	1945	1945	1944	933
476	20230829	125000	1313167040	1945	1944	1945	1944	8
477	20230829	124900	1313151485	1944	1945	1947	1944	2072
478	20230829	124800	1309121179	1946	1947	1947	1946	511
479	20230829	124700	1308126753	1947	1947	1947	1947	540
480	20230829	124600	1307075373	1946	1946	1946	1946	0
481	20230829	124500	1307075373	1946	1944	1946	1944	3011
482	20230829	124400	1301219967	1945	1945	1945	1945	302
483	20230829	124300	1300632577	1946	1943	1946	1943	255
484	20230829	124200	1300136700	1946	1946	1946	1946	600
485	20230829	124100	1298969100	1947	1947	1947	1947	0
486	20230829	124000	1298969100	1947	1945	1947	1943	3375
487	20230829	123900	1292407673	1945	1945	1945	1945	75
488	20230829	123800	1292261798	1945	1946	1946	1945	1058
489	20230829	123700	1290203720	1947	1945	1947	1945	930
490	20230829	123600	1288394866	1945	1945	1945	1945	389
491	20230829	123500	1287638261	1945	1945	1945	1945	213
492	20230829	123400	1287223976	1947	1947	1947	1947	80
493	20230829	123300	1287068216	1947	1946	1947	1946	2501
494	20230829	123200	1282201269	1946	1946	1946	1946	102
495	20230829	123100	1282002777	1945	1947	1947	1945	422
496	20230829	123000	1281181543	1947	1944	1947	1944	357
497	20230829	122900	1280486935	1943	1943	1943	1943	0
498	20230829	122800	1280486935	1943	1947	1947	1943	683
499	20230829	122700	1279157934	1947	1943	1947	1943	2066
500	20230829	122600	1275137602	1944	1943	1944	1943	702
501	20230829	122500	1273773614	1943	1945	1945	1943	2007
502	20230829	122400	1269873999	1945	1943	1945	1942	687
503	20230829	122300	1268539202	1943	1944	1944	1943	360
504	20230829	122200	1267839694	1944	1944	1944	1944	10
505	20230829	122100	1267820254	1944	1944	1944	1944	171
506	20230829	122000	1267487830	1945	1945	1945	1944	27
507	20230829	121900	1267435316	1941	1941	1941	1941	0
508	20230829	121800	1267435316	1941	1945	1945	1941	2848
509	20230829	121700	1261903096	1943	1943	1943	1943	140
510	20230829	121600	1261631076	1943	1943	1943	1943	0
511	20230829	121500	1261631076	1943	1943	1943	1943	100
512	20230829	121400	1261436776	1943	1943	1943	1943	0
513	20230829	121300	1261436776	1943	1947	1947	1943	101
514	20230829	121200	1261240529	1943	1943	1943	1942	1485
515	20230829	121100	1258355231	1943	1944	1944	1943	1368
516	20230829	121000	1255695948	1944	1944	1944	1944	297
517	20230829	120900	1255118580	1944	1946	1946	1944	1974
518	20230829	120800	1251280223	1946	1946	1946	1946	500
519	20230829	120700	1250307223	1947	1946	1947	1946	319
520	20230829	120600	1249686337	1948	1946	1948	1946	200
521	20230829	120500	1249296937	1949	1949	1949	1949	1
522	20230829	120400	1249294988	1944	1949	1949	1944	1051
523	20230829	120300	1247246924	1949	1949	1950	1949	1127
524	20230829	120200	1245050339	1950	1947	1950	1943	1589
525	20230829	120100	1241958844	1947	1942	1949	1942	15275
526	20230829	120000	1212261132	1942	1939	1942	1939	4803
527	20230829	115900	1202941024	1939	1939	1940	1939	350
528	20230829	115800	1202262322	1940	1940	1940	1940	0
529	20230829	115700	1202262322	1940	1940	1940	1940	0
530	20230829	115600	1202262322	1940	1939	1940	1937	274
531	20230829	115500	1201731115	1940	1940	1940	1940	0
532	20230829	115400	1201731115	1940	1940	1940	1940	50
533	20230829	115300	1201634115	1936	1936	1936	1936	141
534	20230829	115200	1201361139	1936	1936	1936	1936	72
535	20230829	115100	1201221747	1936	1937	1938	1936	1608
536	20230829	115000	1198107228	1937	1937	1937	1937	200
537	20230829	114900	1197719828	1937	1937	1937	1937	7
538	20230829	114800	1197706269	1941	1940	1941	1940	320
539	20230829	114700	1197085460	1940	1940	1940	1940	923
540	20230829	114600	1195294840	1940	1940	1940	1937	531
541	20230829	114500	1194264730	1940	1940	1940	1940	70
542	20230829	114400	1194128930	1940	1940	1940	1940	1
543	20230829	114300	1194126990	1937	1939	1939	1936	7201
544	20230829	114200	1180176489	1942	1941	1942	1941	5
545	20230829	114100	1180166783	1940	1940	1940	1940	30
546	20230829	114000	1180108583	1942	1940	1942	1939	543
547	20230829	113900	1179055272	1940	1940	1940	1940	6656
548	20230829	113800	1166142632	1940	1940	1940	1940	500
549	20230829	113700	1165172632	1940	1940	1940	1940	150
550	20230829	113600	1164881632	1940	1940	1940	1940	515
551	20230829	113500	1163882532	1940	1940	1940	1939	6351
552	20230829	113400	1151561593	1938	1939	1940	1938	668
553	20230829	113300	1150266118	1939	1937	1939	1937	6540
554	20230829	113200	1137590842	1937	1938	1938	1936	1017
555	20230829	113100	1135620758	1938	1939	1939	1938	1185
556	20230829	113000	1133323352	1940	1940	1940	1940	1346
557	20230829	112900	1130712112	1941	1940	1941	1940	463
558	20230829	112800	1129813550	1940	1940	1940	1940	133
559	20230829	112700	1129555530	1940	1940	1940	1940	130
560	20230829	112600	1129303330	1940	1940	1940	1940	571
561	20230829	112500	1128195590	1941	1942	1942	1941	200
562	20230829	112400	1127807290	1942	1942	1942	1942	1435
563	20230829	112300	1125020520	1942	1934	1942	1933	1110
564	20230829	112200	1122874202	1933	1939	1942	1933	11887
565	20230829	112100	1099863571	1939	1940	1940	1939	1283
566	20230829	112000	1097375410	1942	1941	1942	1940	679
567	20230829	111900	1096058026	1940	1940	1940	1940	1672
568	20230829	111800	1092814346	1939	1941	1941	1939	6593
569	20230829	111700	1080025478	1942	1942	1942	1942	868
570	20230829	111600	1078339822	1941	1943	1943	1941	3634
571	20230829	111500	1071282745	1943	1942	1943	1942	1158
572	20230829	111400	1069032952	1942	1942	1942	1942	0
573	20230829	111300	1069032952	1942	1944	1944	1942	1765
574	20230829	111200	1065603454	1945	1947	1947	1945	713
575	20230829	111100	1064216544	1947	1947	1947	1946	993
576	20230829	111000	1062283273	1945	1944	1945	1943	2040
577	20230829	110900	1058319160	1944	1944	1944	1943	1397
578	20230829	110800	1055603436	1944	1944	1944	1943	919
579	20230829	110700	1053817501	1944	1944	1944	1944	1544
580	20230829	110600	1050815965	1944	1946	1946	1944	1356
581	20230829	110500	1048178960	1945	1947	1947	1945	621
582	20230829	110400	1046970521	1947	1950	1950	1947	700
583	20230829	110300	1045607471	1950	1950	1950	1950	1000
584	20230829	110200	1043657471	1950	1950	1950	1946	2320
585	20230829	110100	1039135071	1950	1946	1950	1946	1990
586	20230829	110000	1035257319	1946	1946	1946	1946	117
587	20230829	105900	1035029637	1946	1950	1950	1946	2444
588	20230829	105800	1030265937	1950	1950	1950	1950	679
589	20230829	105700	1028941887	1950	1949	1950	1949	2920
590	20230829	105600	1023248049	1949	1949	1949	1946	102
591	20230829	105500	1023049551	1949	1947	1949	1947	4292
592	20230829	105400	1014689024	1947	1947	1947	1947	543
593	20230829	105300	1013631803	1944	1944	1944	1943	224
594	20230829	105200	1013196569	1943	1948	1948	1943	94
595	20230829	105100	1013013922	1948	1948	1948	1948	434
596	20230829	105000	1012168490	1943	1949	1949	1943	484
597	20230829	104900	1011225182	1949	1951	1951	1949	51
598	20230829	104800	1011125751	1951	1952	1952	1951	2326
599	20230829	104700	1006586898	1953	1952	1953	1951	1795
600	20230829	104600	1003082925	1952	1949	1953	1949	15819
601	20230829	104500	972223844	1950	1943	1950	1942	5976
602	20230829	104400	960582607	1943	1946	1946	1943	481
603	20230829	104300	959647997	1947	1946	1947	1946	386
604	20230829	104200	958896456	1946	1945	1946	1945	2033
605	20230829	104100	954940777	1945	1939	1945	1938	5574
606	20230829	104000	944115707	1939	1940	1940	1939	2041
607	20230829	103900	940157210	1940	1941	1941	1939	533
608	20230829	103800	939123238	1941	1941	1941	1941	118
609	20230829	103700	938894200	1941	1941	1941	1941	691
610	20230829	103600	937552969	1941	1941	1942	1941	653
611	20230829	103500	936285486	1941	1941	1943	1941	103
612	20230829	103400	936085487	1944	1942	1944	1942	1196
613	20230829	103300	933762835	1944	1940	1944	1940	1336
614	20230829	103200	931166193	1940	1940	1940	1940	90
615	20230829	103100	930991593	1940	1940	1940	1939	376
616	20230829	103000	930262351	1939	1941	1943	1939	1628
617	20230829	102900	927101551	1941	1937	1941	1937	1213
618	20230829	102800	924748329	1940	1937	1940	1937	2359
619	20230829	102700	920178335	1937	1941	1941	1937	2976
620	20230829	102600	914407524	1941	1938	1941	1938	673
621	20230829	102500	913101981	1940	1940	1940	1940	100
622	20230829	102400	912907981	1938	1938	1938	1938	2657
623	20230829	102300	907758715	1938	1938	1938	1938	606
624	20230829	102200	906584287	1938	1942	1942	1937	3525
625	20230829	102100	899750736	1943	1945	1945	1943	4680
626	20230829	102000	890655401	1945	1946	1946	1945	892
627	20230829	101900	888919669	1946	1948	1949	1946	408
628	20230829	101800	888124901	1949	1949	1949	1949	6467
629	20230829	101700	875520718	1949	1945	1949	1945	3861
630	20230829	101600	867999100	1945	1943	1945	1943	102
631	20230829	101500	867800812	1943	1944	1947	1943	2122
632	20230829	101400	863673383	1943	1942	1943	1936	5673
633	20230829	101300	852680376	1941	1940	1941	1936	871
634	20230829	101200	850993654	1936	1936	1936	1936	57
635	20230829	101100	850883302	1936	1936	1936	1936	312
636	20230829	101000	850279270	1937	1937	1937	1937	100
637	20230829	100900	850085570	1937	1941	1941	1937	74
638	20230829	100800	849942136	1941	1937	1941	1937	3657
639	20230829	100700	842855896	1935	1937	1937	1935	1384
640	20230829	100600	840177186	1937	1935	1937	1935	3268
641	20230829	100500	833848125	1934	1935	1935	1934	2980
642	20230829	100400	828083810	1935	1938	1938	1935	2082
643	20230829	100300	824050994	1939	1939	1939	1939	442
644	20230829	100200	823193956	1939	1939	1939	1939	465
645	20230829	100100	822292321	1942	1942	1942	1939	220
646	20230829	100000	821865664	1942	1942	1942	1942	1564
647	20230829	095900	818828376	1942	1942	1942	1937	418
648	20230829	095800	818017467	1942	1942	1942	1942	199
649	20230829	095700	817631009	1943	1938	1944	1938	2398
650	20230829	095600	812975596	1934	1934	1936	1933	2272
651	20230829	095500	808580173	1935	1934	1936	1932	3667
652	20230829	095400	801488430	1936	1932	1936	1932	537
653	20230829	095300	800450392	1932	1934	1936	1932	9178
654	20230829	095200	782708062	1934	1942	1942	1933	20193
655	20230829	095100	743576848	1942	1944	1944	1942	6137
656	20230829	095000	731653716	1944	1948	1948	1944	12464
657	20230829	094900	707411389	1949	1950	1956	1948	29183
658	20230829	094800	650469977	1949	1945	1949	1945	20342
659	20230829	094700	610869901	1945	1945	1946	1944	9669
660	20230829	094600	592059886	1945	1945	1945	1945	2679
661	20230829	094500	586849231	1944	1949	1950	1944	7215
662	20230829	094400	572793465	1950	1941	1950	1939	30998
663	20230829	094300	512428009	1941	1939	1941	1939	8478
664	20230829	094200	495978665	1941	1941	1942	1938	10778
665	20230829	094100	475065188	1941	1942	1942	1939	6699
666	20230829	094000	462062841	1942	1938	1942	1938	7997
667	20230829	093900	446546148	1939	1938	1939	1938	1192
668	20230829	093800	444236051	1937	1935	1938	1935	382
669	20230829	093700	443496033	1934	1933	1939	1933	7830
670	20230829	093600	428340086	1933	1932	1934	1930	603
671	20230829	093500	427174456	1933	1930	1934	1929	1051
672	20230829	093400	425144123	1930	1939	1939	1926	12704
673	20230829	093300	400583879	1939	1939	1941	1939	2014
674	20230829	093200	396678155	1939	1939	1944	1938	15913
675	20230829	093100	365795107	1941	1930	1944	1927	17172
676	20230829	093000	332553779	1930	1928	1931	1925	7641
677	20230829	092900	317811495	1928	1925	1928	1925	3245
678	20230829	092800	311560961	1928	1924	1928	1923	3830
679	20230829	092700	304187085	1921	1925	1925	1921	4189
680	20230829	092600	296139358	1925	1924	1926	1924	2640
681	20230829	092500	291056511	1923	1911	1923	1911	9828
682	20230829	092400	272180100	1918	1914	1918	1908	2612
683	20230829	092300	267179990	1904	1906	1906	1901	6633
684	20230829	092200	254556125	1909	1916	1916	1903	7665
685	20230829	092100	239918107	1916	1921	1921	1915	600
686	20230829	092000	238768726	1921	1925	1925	1921	622
687	20230829	091900	237572030	1925	1914	1925	1910	13576
688	20230829	091800	211519989	1913	1915	1915	1913	579
689	20230829	091700	210411446	1915	1916	1918	1915	553
690	20230829	091600	209351063	1918	1910	1920	1910	129
691	20230829	091500	209103988	1910	1910	1911	1910	610
692	20230829	091400	207938863	1910	1915	1916	1904	6721
693	20230829	091300	195112808	1915	1924	1924	1915	3626
694	20230829	091200	188155047	1923	1923	1923	1922	1524
695	20230829	091100	185224466	1924	1923	1925	1923	10533
696	20230829	091000	164966861	1922	1917	1922	1914	3737
697	20230829	090900	157796451	1918	1919	1919	1913	4430
698	20230829	090800	149309880	1919	1906	1919	1906	2480
699	20230829	090700	144560794	1905	1907	1907	1901	708
700	20230829	090600	143212308	1904	1894	1911	1894	13104
701	20230829	090500	118264884	1893	1894	1894	1893	7971
702	20230829	090400	103172808	1892	1891	1895	1891	5414
703	20230829	090300	92922224	1886	1905	1905	1886	12079
704	20230829	090200	69988685	1904	1909	1913	1902	4256
705	20230829	090100	61872957	1909	1909	1910	1901	18055
706	20230829	090000	27498797	1911	1920	1920	1907	13843