KissMeData/207760/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	201100	476729310	1924	1924	1924	1924	18383
3	20230822	201000	476729310	1924	1924	1924	1924	0
4	20230822	200900	476729310	1924	1924	1924	1924	0
5	20230822	200800	476729310	1924	1924	1924	1924	0
6	20230822	200700	476729310	1924	1924	1924	1924	0
7	20230822	200600	476729310	1924	1924	1924	1924	0
8	20230822	200500	476729310	1924	1924	1924	1924	0
9	20230822	200400	476729310	1924	1924	1924	1924	0
10	20230822	200300	476729310	1924	1924	1924	1924	0
11	20230822	200200	476729310	1924	1924	1924	1924	0
12	20230822	200100	476729310	1924	1924	1924	1924	0
13	20230822	200000	476729310	1924	1924	1924	1924	0
14	20230822	195900	476729310	1924	1924	1924	1924	0
15	20230822	195800	476729310	1924	1924	1924	1924	0
16	20230822	195700	476729310	1924	1924	1924	1924	0
17	20230822	195600	476729310	1924	1924	1924	1924	0
18	20230822	195500	476729310	1924	1924	1924	1924	0
19	20230822	195400	476729310	1924	1924	1924	1924	0
20	20230822	195300	476729310	1924	1924	1924	1924	0
21	20230822	195200	476729310	1924	1924	1924	1924	0
22	20230822	195100	476729310	1924	1924	1924	1924	0
23	20230822	195000	476729310	1924	1924	1924	1924	0
24	20230822	194900	476729310	1924	1924	1924	1924	0
25	20230822	194800	476729310	1924	1924	1924	1924	0
26	20230822	194700	476729310	1924	1924	1924	1924	0
27	20230822	194600	476729310	1924	1924	1924	1924	0
28	20230822	194500	476729310	1924	1924	1924	1924	0
29	20230822	194400	476729310	1924	1924	1924	1924	0
30	20230822	194300	476729310	1924	1924	1924	1924	0
31	20230822	194200	476729310	1924	1924	1924	1924	0
32	20230822	194100	476729310	1924	1924	1924	1924	18383
33	20230822	194000	476729310	1924	1924	1924	1924	0
34	20230822	193900	476729310	1924	1924	1924	1924	0
35	20230822	193800	476729310	1924	1924	1924	1924	0
36	20230822	193700	476729310	1924	1924	1924	1924	0
37	20230822	193600	476729310	1924	1924	1924	1924	0
38	20230822	193500	476729310	1924	1924	1924	1924	0
39	20230822	193400	476729310	1924	1924	1924	1924	0
40	20230822	193300	476729310	1924	1924	1924	1924	0
41	20230822	193200	476729310	1924	1924	1924	1924	0
42	20230822	193100	476729310	1924	1924	1924	1924	0
43	20230822	193000	476729310	1924	1924	1924	1924	0
44	20230822	192900	476729310	1924	1924	1924	1924	0
45	20230822	192800	476729310	1924	1924	1924	1924	0
46	20230822	192700	476729310	1924	1924	1924	1924	0
47	20230822	192600	476729310	1924	1924	1924	1924	0
48	20230822	192500	476729310	1924	1924	1924	1924	0
49	20230822	192400	476729310	1924	1924	1924	1924	0
50	20230822	192300	476729310	1924	1924	1924	1924	0
51	20230822	192200	476729310	1924	1924	1924	1924	0
52	20230822	192100	476729310	1924	1924	1924	1924	0
53	20230822	192000	476729310	1924	1924	1924	1924	0
54	20230822	191900	476729310	1924	1924	1924	1924	0
55	20230822	191800	476729310	1924	1924	1924	1924	0
56	20230822	191700	476729310	1924	1924	1924	1924	0
57	20230822	191600	476729310	1924	1924	1924	1924	0
58	20230822	191500	476729310	1924	1924	1924	1924	0
59	20230822	191400	476729310	1924	1924	1924	1924	0
60	20230822	191300	476729310	1924	1924	1924	1924	0
61	20230822	191200	476729310	1924	1924	1924	1924	0
62	20230822	191100	476729310	1924	1924	1924	1924	18383
63	20230822	191000	476729310	1924	1924	1924	1924	0
64	20230822	190900	476729310	1924	1924	1924	1924	0
65	20230822	190800	476729310	1924	1924	1924	1924	0
66	20230822	190700	476729310	1924	1924	1924	1924	0
67	20230822	190600	476729310	1924	1924	1924	1924	0
68	20230822	190500	476729310	1924	1924	1924	1924	0
69	20230822	190400	476729310	1924	1924	1924	1924	0
70	20230822	190300	476729310	1924	1924	1924	1924	0
71	20230822	190200	476729310	1924	1924	1924	1924	0
72	20230822	190100	476729310	1924	1924	1924	1924	0
73	20230822	190000	476729310	1924	1924	1924	1924	0
74	20230822	185900	476729310	1924	1924	1924	1924	0
75	20230822	185800	476729310	1924	1924	1924	1924	0
76	20230822	185700	476729310	1924	1924	1924	1924	0
77	20230822	185600	476729310	1924	1924	1924	1924	0
78	20230822	185500	476729310	1924	1924	1924	1924	0
79	20230822	185400	476729310	1924	1924	1924	1924	0
80	20230822	185300	476729310	1924	1924	1924	1924	0
81	20230822	185200	476729310	1924	1924	1924	1924	0
82	20230822	185100	476729310	1924	1924	1924	1924	0
83	20230822	185000	476729310	1924	1924	1924	1924	0
84	20230822	184900	476729310	1924	1924	1924	1924	0
85	20230822	184800	476729310	1924	1924	1924	1924	0
86	20230822	184700	476729310	1924	1924	1924	1924	0
87	20230822	184600	476729310	1924	1924	1924	1924	0
88	20230822	184500	476729310	1924	1924	1924	1924	0
89	20230822	184400	476729310	1924	1924	1924	1924	0
90	20230822	184300	476729310	1924	1924	1924	1924	0
91	20230822	184200	476729310	1924	1924	1924	1924	0
92	20230822	184100	476729310	1924	1924	1924	1924	18383
93	20230822	184000	476729310	1924	1924	1924	1924	0
94	20230822	183900	476729310	1924	1924	1924	1924	0
95	20230822	183800	476729310	1924	1924	1924	1924	0
96	20230822	183700	476729310	1924	1924	1924	1924	0
97	20230822	183600	476729310	1924	1924	1924	1924	0
98	20230822	183500	476729310	1924	1924	1924	1924	0
99	20230822	183400	476729310	1924	1924	1924	1924	0
100	20230822	183300	476729310	1924	1924	1924	1924	0
101	20230822	183200	476729310	1924	1924	1924	1924	0
102	20230822	183100	476729310	1924	1924	1924	1924	0
103	20230822	183000	476729310	1924	1924	1924	1924	0
104	20230822	182900	476729310	1924	1924	1924	1924	0
105	20230822	182800	476729310	1924	1924	1924	1924	0
106	20230822	182700	476729310	1924	1924	1924	1924	0
107	20230822	182600	476729310	1924	1924	1924	1924	0
108	20230822	182500	476729310	1924	1924	1924	1924	0
109	20230822	182400	476729310	1924	1924	1924	1924	0
110	20230822	182300	476729310	1924	1924	1924	1924	0
111	20230822	182200	476729310	1924	1924	1924	1924	0
112	20230822	182100	476729310	1924	1924	1924	1924	0
113	20230822	182000	476729310	1924	1924	1924	1924	0
114	20230822	181900	476729310	1924	1924	1924	1924	0
115	20230822	181800	476729310	1924	1924	1924	1924	0
116	20230822	181700	476729310	1924	1924	1924	1924	0
117	20230822	181600	476729310	1924	1924	1924	1924	0
118	20230822	181500	476729310	1924	1924	1924	1924	0
119	20230822	181400	476729310	1924	1924	1924	1924	0
120	20230822	181300	476729310	1924	1924	1924	1924	0
121	20230822	181200	476729310	1924	1924	1924	1924	0
122	20230822	181100	476729310	1924	1924	1924	1924	18383
123	20230822	181000	476729310	1924	1924	1924	1924	0
124	20230822	180900	476729310	1924	1924	1924	1924	0
125	20230822	180800	476729310	1924	1924	1924	1924	0
126	20230822	180700	476729310	1924	1924	1924	1924	0
127	20230822	180600	476729310	1924	1924	1924	1924	0
128	20230822	180500	476729310	1924	1924	1924	1924	0
129	20230822	180400	476729310	1924	1924	1924	1924	0
130	20230822	180300	476729310	1924	1924	1924	1924	0
131	20230822	180200	476729310	1924	1924	1924	1924	0
132	20230822	180100	476729310	1924	1924	1924	1924	0
133	20230822	180000	476729310	1924	1924	1924	1924	0
134	20230822	175900	476729310	1924	1924	1924	1924	0
135	20230822	175800	476729310	1924	1924	1924	1924	0
136	20230822	175700	476729310	1924	1924	1924	1924	0
137	20230822	175600	476729310	1924	1924	1924	1924	0
138	20230822	175500	476729310	1924	1924	1924	1924	0
139	20230822	175400	476729310	1924	1924	1924	1924	0
140	20230822	175300	476729310	1924	1924	1924	1924	0
141	20230822	175200	476729310	1924	1924	1924	1924	0
142	20230822	175100	476729310	1924	1924	1924	1924	0
143	20230822	175000	476729310	1924	1924	1924	1924	0
144	20230822	174900	476729310	1924	1924	1924	1924	0
145	20230822	174800	476729310	1924	1924	1924	1924	0
146	20230822	174700	476729310	1924	1924	1924	1924	0
147	20230822	174600	476729310	1924	1924	1924	1924	0
148	20230822	174500	476729310	1924	1924	1924	1924	0
149	20230822	174400	476729310	1924	1924	1924	1924	0
150	20230822	174300	476729310	1924	1924	1924	1924	0
151	20230822	174200	476729310	1924	1924	1924	1924	0
152	20230822	174100	476729310	1924	1924	1924	1924	18383
153	20230822	174000	476729310	1924	1924	1924	1924	0
154	20230822	173900	476729310	1924	1924	1924	1924	0
155	20230822	173800	476729310	1924	1924	1924	1924	0
156	20230822	173700	476729310	1924	1924	1924	1924	0
157	20230822	173600	476729310	1924	1924	1924	1924	0
158	20230822	173500	476729310	1924	1924	1924	1924	0
159	20230822	173400	476729310	1924	1924	1924	1924	0
160	20230822	173300	476729310	1924	1924	1924	1924	0
161	20230822	173200	476729310	1924	1924	1924	1924	0
162	20230822	173100	476729310	1924	1924	1924	1924	0
163	20230822	173000	476729310	1924	1924	1924	1924	0
164	20230822	172900	476729310	1924	1924	1924	1924	0
165	20230822	172800	476729310	1924	1924	1924	1924	0
166	20230822	172700	476729310	1924	1924	1924	1924	0
167	20230822	172600	476729310	1924	1924	1924	1924	0
168	20230822	172500	476729310	1924	1924	1924	1924	0
169	20230822	172400	476729310	1924	1924	1924	1924	0
170	20230822	172300	476729310	1924	1924	1924	1924	0
171	20230822	172200	476729310	1924	1924	1924	1924	0
172	20230822	172100	476729310	1924	1924	1924	1924	0
173	20230822	172000	476729310	1924	1924	1924	1924	0
174	20230822	171900	476729310	1924	1924	1924	1924	0
175	20230822	171800	476729310	1924	1924	1924	1924	0
176	20230822	171700	476729310	1924	1924	1924	1924	0
177	20230822	171600	476729310	1924	1924	1924	1924	0
178	20230822	171500	476729310	1924	1924	1924	1924	0
179	20230822	171400	476729310	1924	1924	1924	1924	0
180	20230822	171300	476729310	1924	1924	1924	1924	0
181	20230822	171200	476729310	1924	1924	1924	1924	0
182	20230822	171100	476729310	1924	1924	1924	1924	18383
183	20230822	171000	476729310	1924	1924	1924	1924	0
184	20230822	170900	476729310	1924	1924	1924	1924	0
185	20230822	170800	476729310	1924	1924	1924	1924	0
186	20230822	170700	476729310	1924	1924	1924	1924	0
187	20230822	170600	476729310	1924	1924	1924	1924	0
188	20230822	170500	476729310	1924	1924	1924	1924	0
189	20230822	170400	476729310	1924	1924	1924	1924	0
190	20230822	170300	476729310	1924	1924	1924	1924	0
191	20230822	170200	476729310	1924	1924	1924	1924	0
192	20230822	170100	476729310	1924	1924	1924	1924	0
193	20230822	170000	476729310	1924	1924	1924	1924	0
194	20230822	165900	476729310	1924	1924	1924	1924	0
195	20230822	165800	476729310	1924	1924	1924	1924	0
196	20230822	165700	476729310	1924	1924	1924	1924	0
197	20230822	165600	476729310	1924	1924	1924	1924	0
198	20230822	165500	476729310	1924	1924	1924	1924	0
199	20230822	165400	476729310	1924	1924	1924	1924	0
200	20230822	165300	476729310	1924	1924	1924	1924	0
201	20230822	165200	476729310	1924	1924	1924	1924	0
202	20230822	165100	476729310	1924	1924	1924	1924	0
203	20230822	165000	476729310	1924	1924	1924	1924	0
204	20230822	164900	476729310	1924	1924	1924	1924	0
205	20230822	164800	476729310	1924	1924	1924	1924	0
206	20230822	164700	476729310	1924	1924	1924	1924	0
207	20230822	164600	476729310	1924	1924	1924	1924	0
208	20230822	164500	476729310	1924	1924	1924	1924	0
209	20230822	164400	476729310	1924	1924	1924	1924	0
210	20230822	164300	476729310	1924	1924	1924	1924	0
211	20230822	164200	476729310	1924	1924	1924	1924	0
212	20230822	164100	476729310	1924	1924	1924	1924	18383
213	20230822	164000	476729310	1924	1924	1924	1924	0
214	20230822	163900	476729310	1924	1924	1924	1924	0
215	20230822	163800	476729310	1924	1924	1924	1924	0
216	20230822	163700	476729310	1924	1924	1924	1924	0
217	20230822	163600	476729310	1924	1924	1924	1924	0
218	20230822	163500	476729310	1924	1924	1924	1924	0
219	20230822	163400	476729310	1924	1924	1924	1924	0
220	20230822	163300	476729310	1924	1924	1924	1924	0
221	20230822	163200	476729310	1924	1924	1924	1924	0
222	20230822	163100	476729310	1924	1924	1924	1924	0
223	20230822	163000	476729310	1924	1924	1924	1924	0
224	20230822	162900	476729310	1924	1924	1924	1924	0
225	20230822	162800	476729310	1924	1924	1924	1924	0
226	20230822	162700	476729310	1924	1924	1924	1924	0
227	20230822	162600	476729310	1924	1924	1924	1924	0
228	20230822	162500	476729310	1924	1924	1924	1924	0
229	20230822	162400	476729310	1924	1924	1924	1924	0
230	20230822	162300	476729310	1924	1924	1924	1924	0
231	20230822	162200	476729310	1924	1924	1924	1924	0
232	20230822	162100	476729310	1924	1924	1924	1924	0
233	20230822	162000	476729310	1924	1924	1924	1924	0
234	20230822	161900	476729310	1924	1924	1924	1924	0
235	20230822	161800	476729310	1924	1924	1924	1924	0
236	20230822	161700	476729310	1924	1924	1924	1924	0
237	20230822	161600	476729310	1924	1924	1924	1924	0
238	20230822	161500	476729310	1924	1924	1924	1924	0
239	20230822	161400	476729310	1924	1924	1924	1924	0
240	20230822	161300	476729310	1924	1924	1924	1924	0
241	20230822	161200	476729310	1924	1924	1924	1924	0
242	20230822	161100	476729310	1924	1924	1924	1924	18383
243	20230822	161000	476729310	1924	1924	1924	1924	0
244	20230822	160900	476729310	1924	1924	1924	1924	0
245	20230822	160800	476729310	1924	1924	1924	1924	0
246	20230822	160700	476729310	1924	1924	1924	1924	0
247	20230822	160600	476729310	1924	1924	1924	1924	0
248	20230822	160500	476729310	1924	1924	1924	1924	0
249	20230822	160400	476729310	1924	1924	1924	1924	0
250	20230822	160300	476729310	1924	1924	1924	1924	0
251	20230822	160200	476729310	1924	1924	1924	1924	0
252	20230822	160100	476729310	1924	1924	1924	1924	0
253	20230822	160000	476729310	1924	1924	1924	1924	0
254	20230822	155900	476729310	1924	1924	1924	1924	0
255	20230822	155800	476729310	1924	1924	1924	1924	0
256	20230822	155700	476729310	1924	1924	1924	1924	0
257	20230822	155600	476729310	1924	1924	1924	1924	0
258	20230822	155500	476729310	1924	1924	1924	1924	0
259	20230822	155400	476729310	1924	1924	1924	1924	0
260	20230822	155300	476729310	1924	1924	1924	1924	0
261	20230822	155200	476729310	1924	1924	1924	1924	0
262	20230822	155100	476729310	1924	1924	1924	1924	0
263	20230822	155000	476729310	1924	1924	1924	1924	0
264	20230822	154900	476729310	1924	1924	1924	1924	0
265	20230822	154800	476729310	1924	1924	1924	1924	0
266	20230822	154700	476729310	1924	1924	1924	1924	0
267	20230822	154600	476729310	1924	1924	1924	1924	0
268	20230822	154500	476729310	1924	1924	1924	1924	0
269	20230822	154400	476729310	1924	1924	1924	1924	0
270	20230822	154300	476729310	1924	1924	1924	1924	0
271	20230822	154200	476729310	1924	1924	1924	1924	0
272	20230822	154100	476729310	1924	1924	1924	1924	18383
273	20230822	154000	476729310	1924	1924	1924	1924	0
274	20230822	153900	476729310	1924	1924	1924	1924	0
275	20230822	153800	476729310	1924	1924	1924	1924	0
276	20230822	153700	476729310	1924	1924	1924	1924	0
277	20230822	153600	476729310	1924	1924	1924	1924	0
278	20230822	153500	476729310	1924	1924	1924	1924	0
279	20230822	153400	476729310	1924	1924	1924	1924	0
280	20230822	153300	476729310	1924	1924	1924	1924	0
281	20230822	153200	476729310	1924	1924	1924	1924	0
282	20230822	153100	476729310	1924	1924	1924	1924	0
283	20230822	153000	476729310	1924	1924	1924	1924	18383
284	20230822	152900	441360418	1936	1936	1936	1936	0
285	20230822	152800	441360418	1936	1936	1936	1936	0
286	20230822	152700	441360418	1936	1936	1936	1936	0
287	20230822	152600	441360418	1936	1936	1936	1936	0
288	20230822	152500	441360418	1936	1936	1936	1936	0
289	20230822	152400	441360418	1936	1936	1936	1936	0
290	20230822	152300	441360418	1936	1936	1936	1936	0
291	20230822	152200	441360418	1936	1936	1936	1936	0
292	20230822	152100	441360418	1936	1936	1936	1936	0
293	20230822	152000	441360418	1936	1936	1936	1936	0
294	20230822	151900	441360418	1936	1936	1937	1936	437
295	20230822	151800	440514335	1937	1937	1937	1937	945
296	20230822	151700	438683870	1937	1937	1937	1937	1035
297	20230822	151600	436679075	1937	1935	1937	1935	900
298	20230822	151500	434936291	1932	1932	1932	1932	1157
299	20230822	151400	432700967	1932	1931	1932	1931	1050
300	20230822	151300	430672897	1931	1931	1931	1931	2032
301	20230822	151200	426749105	1931	1930	1931	1930	2454
302	20230822	151100	422011431	1931	1931	1931	1931	1457
303	20230822	151000	419197964	1931	1931	1931	1930	1279
304	20230822	150900	416728361	1931	1929	1931	1929	4895
305	20230822	150800	407284758	1928	1931	1932	1928	4937
306	20230822	150700	397759992	1932	1931	1933	1930	3264
307	20230822	150600	391459720	1933	1933	1933	1932	7833
308	20230822	150500	376322141	1934	1934	1934	1934	1
309	20230822	150400	376320207	1934	1934	1934	1934	0
310	20230822	150300	376320207	1934	1934	1935	1933	2736
311	20230822	150200	371029868	1935	1934	1935	1934	2350
312	20230822	150100	366484965	1934	1934	1934	1934	2817
313	20230822	150000	361036887	1935	1935	1935	1935	977
314	20230822	145900	359146392	1935	1936	1936	1935	1054
315	20230822	145800	357106632	1936	1936	1936	1935	3249
316	20230822	145700	350818760	1937	1937	1937	1937	1
317	20230822	145600	350816823	1936	1937	1937	1936	80
318	20230822	145500	350661942	1936	1936	1936	1936	81
319	20230822	145400	350505126	1936	1936	1936	1936	0
320	20230822	145300	350505126	1936	1936	1936	1936	110
321	20230822	145200	350292166	1936	1937	1937	1936	1586
322	20230822	145100	347220095	1938	1938	1938	1938	1
323	20230822	145000	347218157	1938	1937	1938	1937	89
324	20230822	144900	347045754	1937	1937	1937	1937	22
325	20230822	144800	347003140	1937	1937	1937	1937	79
326	20230822	144700	346850117	1938	1938	1938	1937	109
327	20230822	144600	346638954	1937	1938	1938	1937	25
328	20230822	144500	346590515	1939	1939	1939	1937	86
329	20230822	144400	346423919	1939	1936	1939	1936	94
330	20230822	144300	346241890	1940	1940	1940	1940	0
331	20230822	144200	346241890	1940	1936	1940	1936	80
332	20230822	144100	346087006	1941	1937	1941	1935	259
333	20230822	144000	345585579	1941	1937	1941	1937	543
334	20230822	143900	344533760	1937	1937	1937	1935	124
335	20230822	143800	344293730	1937	1935	1937	1935	14
336	20230822	143700	344266638	1937	1935	1937	1935	80
337	20230822	143600	344111836	1937	1934	1937	1934	931
338	20230822	143500	342309640	1935	1936	1936	1935	2293
339	20230822	143400	337872502	1935	1937	1937	1935	1304
340	20230822	143300	335348272	1937	1937	1937	1936	4141
341	20230822	143200	327327275	1936	1937	1937	1936	80
342	20230822	143100	327172394	1936	1936	1936	1936	79
343	20230822	143000	327019450	1936	1936	1936	1936	88
344	20230822	142900	326849082	1936	1937	1937	1936	85
345	20230822	142800	326684516	1937	1937	1937	1937	5
346	20230822	142700	326674831	1936	1935	1936	1935	226
347	20230822	142600	326237435	1938	1942	1945	1938	8197
348	20230822	142500	310342817	1946	1946	1946	1946	0
349	20230822	142400	310342817	1946	1946	1946	1942	120
350	20230822	142300	310109613	1945	1942	1945	1942	342
351	20230822	142200	309444660	1945	1945	1945	1945	1
352	20230822	142100	309442715	1942	1942	1942	1942	79
353	20230822	142000	309289297	1945	1945	1945	1945	30
354	20230822	141900	309230947	1945	1945	1945	1945	700
355	20230822	141800	307869447	1945	1945	1945	1941	91
356	20230822	141700	307692768	1945	1945	1945	1945	302
357	20230822	141600	307105378	1941	1945	1945	1941	80
358	20230822	141500	306950094	1945	1941	1945	1941	89
359	20230822	141400	306777305	1943	1943	1943	1943	770
360	20230822	141300	305281195	1945	1945	1945	1945	55
361	20230822	141200	305174220	1945	1942	1945	1942	1932
362	20230822	141100	301421898	1939	1938	1940	1938	5237
363	20230822	141000	291272113	1938	1936	1938	1936	153
364	20230822	140900	290975901	1938	1938	1938	1938	1
365	20230822	140800	290973963	1936	1935	1938	1935	1513
366	20230822	140700	288044823	1936	1938	1938	1935	5620
367	20230822	140600	277169174	1938	1938	1938	1938	61
368	20230822	140500	277050956	1938	1933	1938	1933	1399
369	20230822	140400	274343726	1935	1934	1935	1934	793
370	20230822	140300	272810056	1933	1933	1933	1933	79
371	20230822	140200	272657349	1933	1933	1933	1933	79
372	20230822	140100	272504642	1933	1933	1933	1933	273
373	20230822	140000	271976933	1932	1932	1933	1932	561
374	20230822	135900	270893060	1933	1933	1933	1933	87
375	20230822	135800	270724889	1933	1933	1933	1933	29
376	20230822	135700	270668832	1933	1933	1933	1932	308
377	20230822	135600	270073552	1933	1933	1934	1933	168
378	20230822	135500	269748708	1934	1935	1935	1934	1239
379	20230822	135400	267351272	1935	1935	1935	1935	108
380	20230822	135300	267142292	1936	1938	1938	1936	578
381	20230822	135200	266023078	1936	1938	1938	1936	85
382	20230822	135100	265858506	1938	1939	1939	1937	1730
383	20230822	135000	262505005	1942	1940	1942	1940	26
384	20230822	134900	262454563	1940	1939	1940	1939	108
385	20230822	134800	262245122	1942	1941	1942	1940	2435
386	20230822	134700	257520608	1941	1941	1941	1941	1108
387	20230822	134600	255369980	1942	1941	1942	1941	109
388	20230822	134500	255158410	1941	1941	1941	1941	256
389	20230822	134400	254661514	1941	1940	1941	1940	179
390	20230822	134300	254314154	1940	1941	1941	1940	142
391	20230822	134200	254038670	1941	1941	1941	1941	24
392	20230822	134100	253992086	1941	1940	1941	1940	164
393	20230822	134000	253673870	1940	1940	1941	1940	169
394	20230822	133900	253345953	1940	1941	1941	1940	152
395	20230822	133800	253051000	1940	1940	1941	1940	159
396	20230822	133700	252742539	1941	1940	1941	1940	50
397	20230822	133600	252645518	1941	1941	1942	1940	1591
398	20230822	133500	249557826	1941	1942	1942	1941	541
399	20230822	133400	248507224	1942	1942	1942	1942	29
400	20230822	133300	248450906	1942	1942	1943	1942	939
401	20230822	133200	246627367	1943	1948	1948	1943	1954
402	20230822	133100	242829175	1945	1948	1948	1945	80
403	20230822	133000	242673572	1945	1948	1948	1945	94
404	20230822	132900	242490694	1948	1945	1948	1945	501
405	20230822	132800	241516246	1945	1945	1945	1945	79
406	20230822	132700	241362591	1945	1947	1947	1945	2819
407	20230822	132600	235876248	1947	1947	1947	1947	10
408	20230822	132500	235856778	1948	1949	1949	1948	5
409	20230822	132400	235847034	1949	1949	1949	1949	0
410	20230822	132300	235847034	1949	1949	1949	1949	1
411	20230822	132200	235845085	1946	1946	1946	1946	0
412	20230822	132100	235845085	1946	1946	1946	1946	5
413	20230822	132000	235835355	1949	1946	1949	1946	98
414	20230822	131900	235644524	1949	1949	1949	1946	56
415	20230822	131800	235535542	1946	1948	1948	1946	1508
416	20230822	131700	232599460	1950	1950	1950	1950	4
417	20230822	131600	232591660	1950	1948	1950	1948	3
418	20230822	131500	232585814	1950	1950	1950	1947	21
419	20230822	131400	232544894	1950	1947	1950	1947	49
420	20230822	131300	232449371	1950	1949	1950	1947	210
421	20230822	131200	232040316	1950	1949	1950	1949	32
422	20230822	131100	231977947	1950	1950	1950	1949	31
423	20230822	131000	231917526	1949	1950	1951	1949	829
424	20230822	130900	230300892	1952	1952	1952	1952	1
425	20230822	130800	230298940	1952	1950	1952	1950	121
426	20230822	130700	230062788	1952	1952	1952	1952	560
427	20230822	130600	228969668	1952	1951	1952	1951	92
428	20230822	130500	228790175	1952	1952	1952	1952	0
429	20230822	130400	228790175	1952	1952	1952	1952	0
430	20230822	130300	228790175	1952	1951	1952	1951	160
431	20230822	130200	228478014	1951	1951	1951	1951	264
432	20230822	130100	227962950	1951	1951	1951	1951	0
433	20230822	130000	227962950	1951	1950	1951	1950	2
434	20230822	125900	227959049	1951	1951	1951	1951	50
435	20230822	125800	227861499	1951	1951	1951	1951	0
436	20230822	125700	227861499	1951	1951	1951	1951	0
437	20230822	125600	227861499	1951	1951	1951	1951	0
438	20230822	125500	227861499	1951	1951	1951	1951	258
439	20230822	125400	227358141	1951	1949	1951	1949	1293
440	20230822	125300	224838082	1949	1949	1949	1949	0
441	20230822	125200	224838082	1949	1946	1949	1946	11
442	20230822	125100	224816673	1949	1951	1951	1947	5442
443	20230822	125000	214215747	1949	1949	1949	1949	121
444	20230822	124900	213979918	1952	1952	1952	1952	0
445	20230822	124800	213979918	1952	1952	1952	1952	0
446	20230822	124700	213979918	1952	1949	1952	1949	3
447	20230822	124600	213974065	1952	1952	1952	1952	0
448	20230822	124500	213974065	1952	1952	1952	1952	0
449	20230822	124400	213974065	1952	1952	1952	1952	0
450	20230822	124300	213974065	1952	1948	1952	1948	2
451	20230822	124200	213970165	1949	1949	1949	1949	0
452	20230822	124100	213970165	1949	1949	1949	1949	803
453	20230822	124000	212405118	1952	1952	1952	1952	0
454	20230822	123900	212405118	1952	1952	1952	1952	0
455	20230822	123800	212405118	1952	1949	1952	1949	1371
456	20230822	123700	209733036	1950	1951	1951	1950	1698
457	20230822	123600	206421716	1953	1952	1953	1952	7
458	20230822	123500	206408051	1953	1953	1953	1953	0
459	20230822	123400	206408051	1953	1953	1953	1953	0
460	20230822	123300	206408051	1953	1953	1953	1953	1
461	20230822	123200	206406098	1952	1952	1952	1952	105
462	20230822	123100	206201138	1952	1952	1952	1952	0
463	20230822	123000	206201138	1952	1952	1952	1952	0
464	20230822	122900	206201138	1952	1952	1952	1952	1
465	20230822	122800	206199186	1951	1950	1951	1950	944
466	20230822	122700	204357522	1951	1950	1951	1950	51
467	20230822	122600	204258071	1951	1951	1951	1951	1
468	20230822	122500	204256120	1951	1951	1951	1951	0
469	20230822	122400	204256120	1951	1950	1951	1950	81
470	20230822	122300	204098169	1951	1951	1951	1951	0
471	20230822	122200	204098169	1951	1951	1951	1951	5
472	20230822	122100	204088414	1951	1951	1951	1951	0
473	20230822	122000	204088414	1951	1952	1952	1951	122
474	20230822	121900	203850389	1952	1951	1952	1951	109
475	20230822	121800	203637721	1952	1952	1952	1952	1
476	20230822	121700	203635769	1952	1952	1952	1952	0
477	20230822	121600	203635769	1952	1952	1952	1952	10
478	20230822	121500	203616249	1952	1951	1952	1951	2
479	20230822	121400	203612346	1952	1951	1952	1951	91
480	20230822	121300	203434804	1952	1952	1952	1952	1
481	20230822	121200	203432852	1951	1951	1951	1951	0
482	20230822	121100	203432852	1951	1951	1951	1951	0
483	20230822	121000	203432852	1951	1951	1951	1951	0
484	20230822	120900	203432852	1951	1951	1951	1951	0
485	20230822	120800	203432852	1951	1951	1951	1951	0
486	20230822	120700	203432852	1951	1951	1951	1951	44
487	20230822	120600	203347008	1951	1951	1951	1951	45
488	20230822	120500	203259213	1951	1951	1951	1951	66
489	20230822	120400	203130447	1950	1950	1950	1950	437
490	20230822	120300	202278297	1950	1950	1950	1950	143
491	20230822	120200	201999447	1949	1950	1950	1949	865
492	20230822	120100	200312889	1951	1952	1952	1951	520
493	20230822	120000	199298208	1954	1954	1954	1954	2
494	20230822	115900	199294300	1955	1955	1955	1955	0
495	20230822	115800	199294300	1955	1955	1955	1955	0
496	20230822	115700	199294300	1955	1955	1955	1955	0
497	20230822	115600	199294300	1955	1955	1955	1955	0
498	20230822	115500	199294300	1955	1954	1955	1954	2
499	20230822	115400	199290391	1955	1955	1955	1955	0
500	20230822	115300	199290391	1955	1955	1955	1955	0
501	20230822	115200	199290391	1955	1955	1955	1955	0
502	20230822	115100	199290391	1955	1954	1955	1954	49
503	20230822	115000	199194644	1955	1955	1955	1955	1
504	20230822	114900	199192689	1955	1955	1955	1955	0
505	20230822	114800	199192689	1955	1955	1955	1955	10
506	20230822	114700	199173139	1955	1955	1955	1955	11
507	20230822	114600	199151634	1955	1955	1955	1955	4
508	20230822	114500	199143814	1955	1955	1955	1955	0
509	20230822	114400	199143814	1955	1955	1955	1955	0
510	20230822	114300	199143814	1955	1955	1955	1955	20
511	20230822	114200	199104714	1955	1955	1955	1955	3
512	20230822	114100	199098849	1955	1955	1955	1955	0
513	20230822	114000	199098849	1955	1955	1955	1955	50
514	20230822	113900	199001099	1955	1955	1955	1955	0
515	20230822	113800	199001099	1955	1955	1955	1955	4
516	20230822	113700	198993279	1955	1955	1955	1955	0
517	20230822	113600	198993279	1955	1955	1955	1955	153
518	20230822	113500	198694164	1955	1955	1955	1955	0
519	20230822	113400	198694164	1955	1955	1955	1955	0
520	20230822	113300	198694164	1955	1955	1955	1955	0
521	20230822	113200	198694164	1955	1955	1955	1955	0
522	20230822	113100	198694164	1955	1955	1955	1955	0
523	20230822	113000	198694164	1955	1955	1955	1955	0
524	20230822	112900	198694164	1955	1955	1955	1955	0
525	20230822	112800	198694164	1955	1955	1955	1955	0
526	20230822	112700	198694164	1955	1955	1955	1955	0
527	20230822	112600	198694164	1955	1955	1955	1955	2
528	20230822	112500	198690254	1955	1955	1955	1955	0
529	20230822	112400	198690254	1955	1952	1955	1951	371
530	20230822	112300	197966309	1955	1955	1955	1955	1
531	20230822	112200	197964354	1952	1952	1952	1952	0
532	20230822	112100	197964354	1952	1955	1955	1952	39
533	20230822	112000	197888196	1955	1955	1955	1955	3
534	20230822	111900	197882331	1955	1955	1955	1955	0
535	20230822	111800	197882331	1955	1955	1955	1955	0
536	20230822	111700	197882331	1955	1955	1955	1955	0
537	20230822	111600	197882331	1955	1955	1955	1955	0
538	20230822	111500	197882331	1955	1955	1955	1955	0
539	20230822	111400	197882331	1955	1951	1955	1950	615
540	20230822	111300	196683014	1951	1951	1951	1951	557
541	20230822	111200	195596307	1951	1951	1951	1951	63
542	20230822	111100	195473394	1955	1955	1955	1955	30
543	20230822	111000	195414744	1955	1955	1955	1955	1
544	20230822	110900	195412789	1955	1956	1956	1955	3
545	20230822	110800	195406923	1949	1955	1955	1949	1000
546	20230822	110700	193456148	1956	1956	1956	1956	0
547	20230822	110600	193456148	1956	1956	1956	1956	250
548	20230822	110500	192967148	1956	1956	1956	1956	44
549	20230822	110400	192881084	1955	1955	1955	1955	385
550	20230822	110300	192128409	1955	1955	1955	1955	0
551	20230822	110200	192128409	1955	1955	1955	1955	5
552	20230822	110100	192118634	1956	1956	1956	1956	0
553	20230822	110000	192118634	1956	1956	1956	1956	0
554	20230822	105900	192118634	1956	1956	1956	1956	0
555	20230822	105800	192118634	1956	1956	1956	1956	0
556	20230822	105700	192118634	1956	1953	1956	1950	760
557	20230822	105600	190635822	1956	1957	1957	1954	753
558	20230822	105500	189164422	1959	1957	1959	1957	3
559	20230822	105400	189158549	1960	1960	1960	1960	54
560	20230822	105300	189052709	1960	1959	1960	1959	40
561	20230822	105200	188974346	1960	1960	1960	1959	3
562	20230822	105100	188968467	1961	1961	1961	1961	0
563	20230822	105000	188968467	1961	1958	1961	1958	29
564	20230822	104900	188911658	1958	1958	1958	1958	6
565	20230822	104800	188899910	1958	1958	1958	1958	0
566	20230822	104700	188899910	1958	1959	1959	1958	215
567	20230822	104600	188478913	1962	1963	1963	1962	2
568	20230822	104500	188474988	1963	1963	1963	1963	0
569	20230822	104400	188474988	1963	1962	1963	1962	32
570	20230822	104300	188412203	1962	1962	1962	1962	21
571	20230822	104200	188371001	1958	1954	1958	1950	975
572	20230822	104100	186465562	1954	1954	1954	1954	0
573	20230822	104000	186465562	1954	1954	1954	1954	0
574	20230822	103900	186465562	1954	1954	1954	1954	10
575	20230822	103800	186446022	1954	1954	1954	1954	1938
576	20230822	103700	182659170	1954	1954	1954	1954	1
577	20230822	103600	182657216	1954	1954	1954	1954	1
578	20230822	103500	182655262	1954	1954	1954	1954	3
579	20230822	103400	182649400	1954	1954	1954	1954	20
580	20230822	103300	182610320	1954	1954	1954	1954	39
581	20230822	103200	182534114	1954	1954	1954	1954	182
582	20230822	103100	182178486	1954	1954	1954	1954	501
583	20230822	103000	181199532	1954	1954	1954	1954	154
584	20230822	102900	180898616	1954	1954	1954	1954	786
585	20230822	102800	179362772	1954	1953	1954	1953	3971
586	20230822	102700	171607085	1953	1953	1953	1953	1037
587	20230822	102600	169581824	1953	1953	1953	1953	0
588	20230822	102500	169581824	1953	1953	1953	1953	109
589	20230822	102400	169368947	1954	1952	1954	1952	1914
590	20230822	102300	165632709	1950	1950	1950	1949	526
591	20230822	102200	164607209	1950	1948	1950	1948	4582
592	20230822	102100	155681201	1948	1951	1951	1948	5591
593	20230822	102000	144777633	1952	1952	1952	1952	418
594	20230822	101900	143961697	1952	1957	1957	1952	4415
595	20230822	101800	135337673	1958	1958	1958	1958	31
596	20230822	101700	135276975	1958	1963	1963	1958	1560
597	20230822	101600	132220624	1963	1961	1963	1960	814
598	20230822	101500	130625175	1961	1961	1961	1961	0
599	20230822	101400	130625175	1961	1961	1961	1961	1061
600	20230822	101300	128544554	1965	1966	1966	1965	101
601	20230822	101200	128346038	1966	1964	1966	1961	502
602	20230822	101100	127361212	1966	1966	1966	1964	12
603	20230822	101000	127337632	1966	1966	1966	1966	0
604	20230822	100900	127337632	1966	1966	1966	1966	0
605	20230822	100800	127337632	1966	1966	1966	1966	15
606	20230822	100700	127308142	1966	1964	1966	1964	216
607	20230822	100600	126883914	1966	1966	1966	1966	210
608	20230822	100500	126471054	1966	1966	1966	1966	51
609	20230822	100400	126370788	1965	1964	1965	1964	4496
610	20230822	100300	117540588	1964	1964	1964	1964	0
611	20230822	100200	117540588	1964	1964	1964	1964	0
612	20230822	100100	117540588	1964	1964	1964	1964	1
613	20230822	100000	117538624	1962	1964	1964	1962	21
614	20230822	095900	117497382	1964	1964	1964	1964	110
615	20230822	095800	117281342	1962	1964	1964	1962	4
616	20230822	095700	117273490	1964	1964	1964	1964	1
617	20230822	095600	117271526	1964	1963	1964	1963	44
618	20230822	095500	117185142	1963	1963	1963	1963	0
619	20230822	095400	117185142	1963	1963	1963	1963	734
620	20230822	095300	115744300	1963	1962	1963	1962	846
621	20230822	095200	114084286	1962	1962	1962	1962	107
622	20230822	095100	113874352	1962	1964	1964	1962	57
623	20230822	095000	113762416	1964	1964	1964	1964	122
624	20230822	094900	113522808	1964	1964	1964	1964	0
625	20230822	094800	113522808	1964	1964	1964	1964	1
626	20230822	094700	113520844	1966	1966	1966	1966	0
627	20230822	094600	113520844	1966	1966	1966	1966	0
628	20230822	094500	113520844	1966	1963	1966	1959	1502
629	20230822	094400	110577306	1966	1958	1966	1958	3321
630	20230822	094300	104073808	1958	1958	1958	1953	146
631	20230822	094200	103788537	1960	1964	1966	1959	3597
632	20230822	094100	96736878	1966	1966	1966	1964	301
633	20230822	094000	96145380	1966	1968	1968	1966	119
634	20230822	093900	95911406	1968	1968	1968	1968	0
635	20230822	093800	95911406	1968	1968	1968	1968	1
636	20230822	093700	95909438	1964	1968	1968	1964	10
637	20230822	093600	95889762	1969	1969	1969	1969	0
638	20230822	093500	95889762	1969	1972	1974	1964	8058
639	20230822	093400	80041765	1974	1974	1974	1974	2
640	20230822	093300	80037817	1974	1975	1975	1969	3771
641	20230822	093200	72605204	1976	1972	1976	1972	4
642	20230822	093100	72597308	1976	1973	1976	1973	16
643	20230822	093000	72565722	1976	1976	1976	1975	16
644	20230822	092900	72534108	1976	1972	1976	1972	78
645	20230822	092800	72380288	1978	1978	1978	1973	1201
646	20230822	092700	70010210	1978	1978	1978	1978	50
647	20230822	092600	69911310	1978	1976	1978	1974	107
648	20230822	092500	69700074	1979	1979	1979	1979	0
649	20230822	092400	69700074	1979	1979	1979	1979	57
650	20230822	092300	69587271	1979	1975	1979	1972	10090
651	20230822	092200	49678975	1980	1978	1980	1978	182
652	20230822	092100	49318945	1978	1977	1978	1977	891
653	20230822	092000	47557427	1977	1974	1977	1974	41
654	20230822	091900	47476490	1977	1977	1977	1977	2
655	20230822	091800	47472536	1977	1973	1977	1973	672
656	20230822	091700	46146676	1973	1974	1974	1972	1376
657	20230822	091600	43431750	1978	1977	1978	1972	337
658	20230822	091500	42765608	1979	1979	1979	1979	3
659	20230822	091400	42759671	1980	1980	1980	1980	10
660	20230822	091300	42739871	1980	1970	1980	1969	2211
661	20230822	091200	38370449	1966	1966	1969	1966	1029
662	20230822	091100	36346469	1969	1969	1969	1969	0
663	20230822	091000	36346469	1969	1969	1969	1965	3113
664	20230822	090900	30225252	1969	1969	1969	1969	0
665	20230822	090800	30225252	1969	1969	1969	1969	67
666	20230822	090700	30093329	1969	1970	1970	1969	626
667	20230822	090600	28860329	1970	1970	1970	1970	0
668	20230822	090500	28860329	1970	1970	1970	1970	0
669	20230822	090400	28860329	1970	1973	1973	1970	1302
670	20230822	090300	26293405	1974	1974	1974	1974	159
671	20230822	090200	25979539	1979	1978	1980	1975	1019
672	20230822	090100	23963976	1978	1958	1978	1958	3276
673	20230822	090000	17511311	1968	1951	1968	1951	8947