KissMeData/234100/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	201500	135853118	1916	1916	1916	1916	2571
3	20230821	201400	135853118	1916	1916	1916	1916	0
4	20230821	201300	135853118	1916	1916	1916	1916	0
5	20230821	201200	135853118	1916	1916	1916	1916	0
6	20230821	201100	135853118	1916	1916	1916	1916	0
7	20230821	201000	135853118	1916	1916	1916	1916	0
8	20230821	200900	135853118	1916	1916	1916	1916	0
9	20230821	200800	135853118	1916	1916	1916	1916	0
10	20230821	200700	135853118	1916	1916	1916	1916	0
11	20230821	200600	135853118	1916	1916	1916	1916	0
12	20230821	200500	135853118	1916	1916	1916	1916	0
13	20230821	200400	135853118	1916	1916	1916	1916	0
14	20230821	200300	135853118	1916	1916	1916	1916	0
15	20230821	200200	135853118	1916	1916	1916	1916	0
16	20230821	200100	135853118	1916	1916	1916	1916	0
17	20230821	200000	135853118	1916	1916	1916	1916	0
18	20230821	195900	135853118	1916	1916	1916	1916	0
19	20230821	195800	135853118	1916	1916	1916	1916	0
20	20230821	195700	135853118	1916	1916	1916	1916	0
21	20230821	195600	135853118	1916	1916	1916	1916	0
22	20230821	195500	135853118	1916	1916	1916	1916	0
23	20230821	195400	135853118	1916	1916	1916	1916	0
24	20230821	195300	135853118	1916	1916	1916	1916	0
25	20230821	195200	135853118	1916	1916	1916	1916	0
26	20230821	195100	135853118	1916	1916	1916	1916	0
27	20230821	195000	135853118	1916	1916	1916	1916	0
28	20230821	194900	135853118	1916	1916	1916	1916	0
29	20230821	194800	135853118	1916	1916	1916	1916	0
30	20230821	194700	135853118	1916	1916	1916	1916	0
31	20230821	194600	135853118	1916	1916	1916	1916	0
32	20230821	194500	135853118	1916	1916	1916	1916	2571
33	20230821	194400	135853118	1916	1916	1916	1916	0
34	20230821	194300	135853118	1916	1916	1916	1916	0
35	20230821	194200	135853118	1916	1916	1916	1916	0
36	20230821	194100	135853118	1916	1916	1916	1916	0
37	20230821	194000	135853118	1916	1916	1916	1916	0
38	20230821	193900	135853118	1916	1916	1916	1916	0
39	20230821	193800	135853118	1916	1916	1916	1916	0
40	20230821	193700	135853118	1916	1916	1916	1916	0
41	20230821	193600	135853118	1916	1916	1916	1916	0
42	20230821	193500	135853118	1916	1916	1916	1916	0
43	20230821	193400	135853118	1916	1916	1916	1916	0
44	20230821	193300	135853118	1916	1916	1916	1916	0
45	20230821	193200	135853118	1916	1916	1916	1916	0
46	20230821	193100	135853118	1916	1916	1916	1916	0
47	20230821	193000	135853118	1916	1916	1916	1916	0
48	20230821	192900	135853118	1916	1916	1916	1916	0
49	20230821	192800	135853118	1916	1916	1916	1916	0
50	20230821	192700	135853118	1916	1916	1916	1916	0
51	20230821	192600	135853118	1916	1916	1916	1916	0
52	20230821	192500	135853118	1916	1916	1916	1916	0
53	20230821	192400	135853118	1916	1916	1916	1916	0
54	20230821	192300	135853118	1916	1916	1916	1916	0
55	20230821	192200	135853118	1916	1916	1916	1916	0
56	20230821	192100	135853118	1916	1916	1916	1916	0
57	20230821	192000	135853118	1916	1916	1916	1916	0
58	20230821	191900	135853118	1916	1916	1916	1916	0
59	20230821	191800	135853118	1916	1916	1916	1916	0
60	20230821	191700	135853118	1916	1916	1916	1916	0
61	20230821	191600	135853118	1916	1916	1916	1916	0
62	20230821	191500	135853118	1916	1916	1916	1916	2571
63	20230821	191400	135853118	1916	1916	1916	1916	0
64	20230821	191300	135853118	1916	1916	1916	1916	0
65	20230821	191200	135853118	1916	1916	1916	1916	0
66	20230821	191100	135853118	1916	1916	1916	1916	0
67	20230821	191000	135853118	1916	1916	1916	1916	0
68	20230821	190900	135853118	1916	1916	1916	1916	0
69	20230821	190800	135853118	1916	1916	1916	1916	0
70	20230821	190700	135853118	1916	1916	1916	1916	0
71	20230821	190600	135853118	1916	1916	1916	1916	0
72	20230821	190500	135853118	1916	1916	1916	1916	0
73	20230821	190400	135853118	1916	1916	1916	1916	0
74	20230821	190300	135853118	1916	1916	1916	1916	0
75	20230821	190200	135853118	1916	1916	1916	1916	0
76	20230821	190100	135853118	1916	1916	1916	1916	0
77	20230821	190000	135853118	1916	1916	1916	1916	0
78	20230821	185900	135853118	1916	1916	1916	1916	0
79	20230821	185800	135853118	1916	1916	1916	1916	0
80	20230821	185700	135853118	1916	1916	1916	1916	0
81	20230821	185600	135853118	1916	1916	1916	1916	0
82	20230821	185500	135853118	1916	1916	1916	1916	0
83	20230821	185400	135853118	1916	1916	1916	1916	0
84	20230821	185300	135853118	1916	1916	1916	1916	0
85	20230821	185200	135853118	1916	1916	1916	1916	0
86	20230821	185100	135853118	1916	1916	1916	1916	0
87	20230821	185000	135853118	1916	1916	1916	1916	0
88	20230821	184900	135853118	1916	1916	1916	1916	0
89	20230821	184800	135853118	1916	1916	1916	1916	0
90	20230821	184700	135853118	1916	1916	1916	1916	0
91	20230821	184600	135853118	1916	1916	1916	1916	0
92	20230821	184500	135853118	1916	1916	1916	1916	2571
93	20230821	184400	135853118	1916	1916	1916	1916	0
94	20230821	184300	135853118	1916	1916	1916	1916	0
95	20230821	184200	135853118	1916	1916	1916	1916	0
96	20230821	184100	135853118	1916	1916	1916	1916	0
97	20230821	184000	135853118	1916	1916	1916	1916	0
98	20230821	183900	135853118	1916	1916	1916	1916	0
99	20230821	183800	135853118	1916	1916	1916	1916	0
100	20230821	183700	135853118	1916	1916	1916	1916	0
101	20230821	183600	135853118	1916	1916	1916	1916	0
102	20230821	183500	135853118	1916	1916	1916	1916	0
103	20230821	183400	135853118	1916	1916	1916	1916	0
104	20230821	183300	135853118	1916	1916	1916	1916	0
105	20230821	183200	135853118	1916	1916	1916	1916	0
106	20230821	183100	135853118	1916	1916	1916	1916	0
107	20230821	183000	135853118	1916	1916	1916	1916	0
108	20230821	182900	135853118	1916	1916	1916	1916	0
109	20230821	182800	135853118	1916	1916	1916	1916	0
110	20230821	182700	135853118	1916	1916	1916	1916	0
111	20230821	182600	135853118	1916	1916	1916	1916	0
112	20230821	182500	135853118	1916	1916	1916	1916	0
113	20230821	182400	135853118	1916	1916	1916	1916	0
114	20230821	182300	135853118	1916	1916	1916	1916	0
115	20230821	182200	135853118	1916	1916	1916	1916	0
116	20230821	182100	135853118	1916	1916	1916	1916	0
117	20230821	182000	135853118	1916	1916	1916	1916	0
118	20230821	181900	135853118	1916	1916	1916	1916	0
119	20230821	181800	135853118	1916	1916	1916	1916	0
120	20230821	181700	135853118	1916	1916	1916	1916	0
121	20230821	181600	135853118	1916	1916	1916	1916	0
122	20230821	181500	135853118	1916	1916	1916	1916	2571
123	20230821	181400	135853118	1916	1916	1916	1916	0
124	20230821	181300	135853118	1916	1916	1916	1916	0
125	20230821	181200	135853118	1916	1916	1916	1916	0
126	20230821	181100	135853118	1916	1916	1916	1916	0
127	20230821	181000	135853118	1916	1916	1916	1916	0
128	20230821	180900	135853118	1916	1916	1916	1916	0
129	20230821	180800	135853118	1916	1916	1916	1916	0
130	20230821	180700	135853118	1916	1916	1916	1916	0
131	20230821	180600	135853118	1916	1916	1916	1916	0
132	20230821	180500	135853118	1916	1916	1916	1916	0
133	20230821	180400	135853118	1916	1916	1916	1916	0
134	20230821	180300	135853118	1916	1916	1916	1916	0
135	20230821	180200	135853118	1916	1916	1916	1916	0
136	20230821	180100	135853118	1916	1916	1916	1916	0
137	20230821	180000	135853118	1916	1916	1916	1916	0
138	20230821	175900	135853118	1916	1916	1916	1916	0
139	20230821	175800	135853118	1916	1916	1916	1916	0
140	20230821	175700	135853118	1916	1916	1916	1916	0
141	20230821	175600	135853118	1916	1916	1916	1916	0
142	20230821	175500	135853118	1916	1916	1916	1916	0
143	20230821	175400	135853118	1916	1916	1916	1916	0
144	20230821	175300	135853118	1916	1916	1916	1916	0
145	20230821	175200	135853118	1916	1916	1916	1916	0
146	20230821	175100	135853118	1916	1916	1916	1916	0
147	20230821	175000	135853118	1916	1916	1916	1916	0
148	20230821	174900	135853118	1916	1916	1916	1916	0
149	20230821	174800	135853118	1916	1916	1916	1916	0
150	20230821	174700	135853118	1916	1916	1916	1916	0
151	20230821	174600	135853118	1916	1916	1916	1916	0
152	20230821	174500	135853118	1916	1916	1916	1916	2571
153	20230821	174400	135853118	1916	1916	1916	1916	0
154	20230821	174300	135853118	1916	1916	1916	1916	0
155	20230821	174200	135853118	1916	1916	1916	1916	0
156	20230821	174100	135853118	1916	1916	1916	1916	0
157	20230821	174000	135853118	1916	1916	1916	1916	0
158	20230821	173900	135853118	1916	1916	1916	1916	0
159	20230821	173800	135853118	1916	1916	1916	1916	0
160	20230821	173700	135853118	1916	1916	1916	1916	0
161	20230821	173600	135853118	1916	1916	1916	1916	0
162	20230821	173500	135853118	1916	1916	1916	1916	0
163	20230821	173400	135853118	1916	1916	1916	1916	0
164	20230821	173300	135853118	1916	1916	1916	1916	0
165	20230821	173200	135853118	1916	1916	1916	1916	0
166	20230821	173100	135853118	1916	1916	1916	1916	0
167	20230821	173000	135853118	1916	1916	1916	1916	0
168	20230821	172900	135853118	1916	1916	1916	1916	0
169	20230821	172800	135853118	1916	1916	1916	1916	0
170	20230821	172700	135853118	1916	1916	1916	1916	0
171	20230821	172600	135853118	1916	1916	1916	1916	0
172	20230821	172500	135853118	1916	1916	1916	1916	0
173	20230821	172400	135853118	1916	1916	1916	1916	0
174	20230821	172300	135853118	1916	1916	1916	1916	0
175	20230821	172200	135853118	1916	1916	1916	1916	0
176	20230821	172100	135853118	1916	1916	1916	1916	0
177	20230821	172000	135853118	1916	1916	1916	1916	0
178	20230821	171900	135853118	1916	1916	1916	1916	0
179	20230821	171800	135853118	1916	1916	1916	1916	0
180	20230821	171700	135853118	1916	1916	1916	1916	0
181	20230821	171600	135853118	1916	1916	1916	1916	0
182	20230821	171500	135853118	1916	1916	1916	1916	2571
183	20230821	171400	135853118	1916	1916	1916	1916	0
184	20230821	171300	135853118	1916	1916	1916	1916	0
185	20230821	171200	135853118	1916	1916	1916	1916	0
186	20230821	171100	135853118	1916	1916	1916	1916	0
187	20230821	171000	135853118	1916	1916	1916	1916	0
188	20230821	170900	135853118	1916	1916	1916	1916	0
189	20230821	170800	135853118	1916	1916	1916	1916	0
190	20230821	170700	135853118	1916	1916	1916	1916	0
191	20230821	170600	135853118	1916	1916	1916	1916	0
192	20230821	170500	135853118	1916	1916	1916	1916	0
193	20230821	170400	135853118	1916	1916	1916	1916	0
194	20230821	170300	135853118	1916	1916	1916	1916	0
195	20230821	170200	135853118	1916	1916	1916	1916	0
196	20230821	170100	135853118	1916	1916	1916	1916	0
197	20230821	170000	135853118	1916	1916	1916	1916	0
198	20230821	165900	135853118	1916	1916	1916	1916	0
199	20230821	165800	135853118	1916	1916	1916	1916	0
200	20230821	165700	135853118	1916	1916	1916	1916	0
201	20230821	165600	135853118	1916	1916	1916	1916	0
202	20230821	165500	135853118	1916	1916	1916	1916	0
203	20230821	165400	135853118	1916	1916	1916	1916	0
204	20230821	165300	135853118	1916	1916	1916	1916	0
205	20230821	165200	135853118	1916	1916	1916	1916	0
206	20230821	165100	135853118	1916	1916	1916	1916	0
207	20230821	165000	135853118	1916	1916	1916	1916	0
208	20230821	164900	135853118	1916	1916	1916	1916	0
209	20230821	164800	135853118	1916	1916	1916	1916	0
210	20230821	164700	135853118	1916	1916	1916	1916	0
211	20230821	164600	135853118	1916	1916	1916	1916	0
212	20230821	164500	135853118	1916	1916	1916	1916	2571
213	20230821	164400	135853118	1916	1916	1916	1916	0
214	20230821	164300	135853118	1916	1916	1916	1916	0
215	20230821	164200	135853118	1916	1916	1916	1916	0
216	20230821	164100	135853118	1916	1916	1916	1916	0
217	20230821	164000	135853118	1916	1916	1916	1916	0
218	20230821	163900	135853118	1916	1916	1916	1916	0
219	20230821	163800	135853118	1916	1916	1916	1916	0
220	20230821	163700	135853118	1916	1916	1916	1916	0
221	20230821	163600	135853118	1916	1916	1916	1916	0
222	20230821	163500	135853118	1916	1916	1916	1916	0
223	20230821	163400	135853118	1916	1916	1916	1916	0
224	20230821	163300	135853118	1916	1916	1916	1916	0
225	20230821	163200	135853118	1916	1916	1916	1916	0
226	20230821	163100	135853118	1916	1916	1916	1916	0
227	20230821	163000	135853118	1916	1916	1916	1916	0
228	20230821	162900	135853118	1916	1916	1916	1916	0
229	20230821	162800	135853118	1916	1916	1916	1916	0
230	20230821	162700	135853118	1916	1916	1916	1916	0
231	20230821	162600	135853118	1916	1916	1916	1916	0
232	20230821	162500	135853118	1916	1916	1916	1916	0
233	20230821	162400	135853118	1916	1916	1916	1916	0
234	20230821	162300	135853118	1916	1916	1916	1916	0
235	20230821	162200	135853118	1916	1916	1916	1916	0
236	20230821	162100	135853118	1916	1916	1916	1916	0
237	20230821	162000	135853118	1916	1916	1916	1916	0
238	20230821	161900	135853118	1916	1916	1916	1916	0
239	20230821	161800	135853118	1916	1916	1916	1916	0
240	20230821	161700	135853118	1916	1916	1916	1916	0
241	20230821	161600	135853118	1916	1916	1916	1916	0
242	20230821	161500	135853118	1916	1916	1916	1916	2571
243	20230821	161400	135853118	1916	1916	1916	1916	0
244	20230821	161300	135853118	1916	1916	1916	1916	0
245	20230821	161200	135853118	1916	1916	1916	1916	0
246	20230821	161100	135853118	1916	1916	1916	1916	0
247	20230821	161000	135853118	1916	1916	1916	1916	0
248	20230821	160900	135853118	1916	1916	1916	1916	0
249	20230821	160800	135853118	1916	1916	1916	1916	0
250	20230821	160700	135853118	1916	1916	1916	1916	0
251	20230821	160600	135853118	1916	1916	1916	1916	0
252	20230821	160500	135853118	1916	1916	1916	1916	0
253	20230821	160400	135853118	1916	1916	1916	1916	0
254	20230821	160300	135853118	1916	1916	1916	1916	0
255	20230821	160200	135853118	1916	1916	1916	1916	0
256	20230821	160100	135853118	1916	1916	1916	1916	0
257	20230821	160000	135853118	1916	1916	1916	1916	0
258	20230821	155900	135853118	1916	1916	1916	1916	0
259	20230821	155800	135853118	1916	1916	1916	1916	0
260	20230821	155700	135853118	1916	1916	1916	1916	0
261	20230821	155600	135853118	1916	1916	1916	1916	0
262	20230821	155500	135853118	1916	1916	1916	1916	0
263	20230821	155400	135853118	1916	1916	1916	1916	0
264	20230821	155300	135853118	1916	1916	1916	1916	0
265	20230821	155200	135853118	1916	1916	1916	1916	0
266	20230821	155100	135853118	1916	1916	1916	1916	0
267	20230821	155000	135853118	1916	1916	1916	1916	0
268	20230821	154900	135853118	1916	1916	1916	1916	0
269	20230821	154800	135853118	1916	1916	1916	1916	0
270	20230821	154700	135853118	1916	1916	1916	1916	0
271	20230821	154600	135853118	1916	1916	1916	1916	0
272	20230821	154500	135853118	1916	1916	1916	1916	2571
273	20230821	154400	135853118	1916	1916	1916	1916	0
274	20230821	154300	135853118	1916	1916	1916	1916	0
275	20230821	154200	135853118	1916	1916	1916	1916	0
276	20230821	154100	135853118	1916	1916	1916	1916	0
277	20230821	154000	135853118	1916	1916	1916	1916	0
278	20230821	153900	135853118	1916	1916	1916	1916	0
279	20230821	153800	135853118	1916	1916	1916	1916	0
280	20230821	153700	135853118	1916	1916	1916	1916	0
281	20230821	153600	135853118	1916	1916	1916	1916	0
282	20230821	153500	135853118	1916	1916	1916	1916	0
283	20230821	153400	135853118	1916	1916	1916	1916	0
284	20230821	153300	135853118	1916	1916	1916	1916	0
285	20230821	153200	135853118	1916	1916	1916	1916	0
286	20230821	153100	135853118	1916	1916	1916	1916	0
287	20230821	153000	135853118	1916	1916	1916	1916	2571
288	20230821	152900	130927082	1925	1925	1925	1925	0
289	20230821	152800	130927082	1925	1925	1925	1925	0
290	20230821	152700	130927082	1925	1925	1925	1925	0
291	20230821	152600	130927082	1925	1925	1925	1925	0
292	20230821	152500	130927082	1925	1925	1925	1925	0
293	20230821	152400	130927082	1925	1925	1925	1925	0
294	20230821	152300	130927082	1925	1925	1925	1925	0
295	20230821	152200	130927082	1925	1925	1925	1925	0
296	20230821	152100	130927082	1925	1925	1925	1925	0
297	20230821	152000	130927082	1925	1925	1925	1925	0
298	20230821	151900	130927082	1925	1926	1926	1921	469
299	20230821	151800	130026011	1926	1926	1926	1925	162
300	20230821	151700	129714100	1926	1926	1926	1926	0
301	20230821	151600	129714100	1926	1926	1926	1926	0
302	20230821	151500	129714100	1926	1926	1926	1926	3
303	20230821	151400	129708322	1927	1926	1927	1926	5
304	20230821	151300	129698691	1926	1926	1926	1926	53
305	20230821	151200	129596613	1927	1921	1927	1921	69
306	20230821	151100	129463982	1927	1927	1928	1927	10
307	20230821	151000	129444711	1928	1926	1928	1921	386
308	20230821	150900	128701149	1926	1926	1926	1926	0
309	20230821	150800	128701149	1926	1923	1926	1922	501
310	20230821	150700	127737964	1927	1923	1927	1923	3
311	20230821	150600	127732187	1927	1927	1927	1923	1008
312	20230821	150500	125793630	1928	1928	1928	1928	0
313	20230821	150400	125793630	1928	1928	1928	1928	0
314	20230821	150300	125793630	1928	1924	1928	1924	501
315	20230821	150200	124829702	1928	1928	1928	1928	10
316	20230821	150100	124810422	1928	1928	1928	1928	0
317	20230821	150000	124810422	1928	1928	1928	1928	0
318	20230821	145900	124810422	1928	1928	1928	1928	0
319	20230821	145800	124810422	1928	1928	1928	1928	0
320	20230821	145700	124810422	1928	1928	1928	1928	0
321	20230821	145600	124810422	1928	1928	1928	1928	0
322	20230821	145500	124810422	1928	1928	1928	1928	0
323	20230821	145400	124810422	1928	1924	1928	1924	466
324	20230821	145300	123913794	1926	1924	1926	1924	350
325	20230821	145200	123240386	1928	1928	1928	1928	0
326	20230821	145100	123240386	1928	1928	1928	1928	0
327	20230821	145000	123240386	1928	1928	1928	1928	0
328	20230821	144900	123240386	1928	1928	1928	1928	0
329	20230821	144800	123240386	1928	1928	1928	1928	0
330	20230821	144700	123240386	1928	1928	1928	1928	0
331	20230821	144600	123240386	1928	1925	1928	1925	524
332	20230821	144500	122231683	1928	1929	1929	1925	2873
333	20230821	144400	116701121	1926	1926	1926	1926	181
334	20230821	144300	116352515	1926	1926	1926	1926	1021
335	20230821	144200	114386069	1926	1926	1926	1926	697
336	20230821	144100	113043647	1929	1929	1929	1929	0
337	20230821	144000	113043647	1929	1929	1929	1929	0
338	20230821	143900	113043647	1929	1929	1929	1929	0
339	20230821	143800	113043647	1929	1929	1929	1929	0
340	20230821	143700	113043647	1929	1929	1929	1929	1
341	20230821	143600	113041718	1929	1929	1929	1929	50
342	20230821	143500	112945268	1929	1929	1929	1926	36
343	20230821	143400	112875847	1929	1928	1929	1926	779
344	20230821	143300	111375479	1929	1929	1929	1929	2
345	20230821	143200	111371621	1929	1929	1929	1929	0
346	20230821	143100	111371621	1929	1929	1929	1929	0
347	20230821	143000	111371621	1929	1929	1929	1929	1
348	20230821	142900	111369692	1927	1927	1927	1927	3969
349	20230821	142800	103721429	1929	1928	1929	1928	3
350	20230821	142700	103715644	1929	1929	1929	1929	0
351	20230821	142600	103715644	1929	1929	1929	1929	0
352	20230821	142500	103715644	1929	1929	1929	1929	0
353	20230821	142400	103715644	1929	1929	1929	1929	0
354	20230821	142300	103715644	1929	1929	1929	1929	0
355	20230821	142200	103715644	1929	1929	1929	1929	0
356	20230821	142100	103715644	1929	1929	1929	1929	1
357	20230821	142000	103713715	1930	1930	1930	1930	1
358	20230821	141900	103711785	1927	1928	1928	1927	134
359	20230821	141800	103453439	1930	1929	1930	1928	89
360	20230821	141700	103281839	1930	1930	1930	1930	0
361	20230821	141600	103281839	1930	1930	1930	1930	0
362	20230821	141500	103281839	1930	1930	1930	1930	580
363	20230821	141400	102162439	1930	1930	1930	1930	1
364	20230821	141300	102160509	1928	1928	1928	1928	25
365	20230821	141200	102112309	1931	1931	1931	1931	0
366	20230821	141100	102112309	1931	1931	1931	1931	0
367	20230821	141000	102112309	1931	1931	1931	1931	0
368	20230821	140900	102112309	1931	1931	1931	1931	0
369	20230821	140800	102112309	1931	1931	1931	1931	0
370	20230821	140700	102112309	1931	1931	1931	1931	0
371	20230821	140600	102112309	1931	1927	1931	1927	21
372	20230821	140500	102071838	1931	1931	1931	1927	16
373	20230821	140400	102040985	1927	1929	1929	1927	19
374	20230821	140300	102004362	1930	1930	1930	1930	0
375	20230821	140200	102004362	1930	1931	1931	1930	302
376	20230821	140100	101421501	1931	1931	1931	1931	0
377	20230821	140000	101421501	1931	1931	1931	1931	1
378	20230821	135900	101419570	1931	1929	1931	1929	3
379	20230821	135800	101413779	1930	1929	1930	1929	902
380	20230821	135700	99673017	1929	1929	1929	1929	200
381	20230821	135600	99287217	1929	1929	1929	1929	0
382	20230821	135500	99287217	1929	1929	1929	1929	0
383	20230821	135400	99287217	1929	1928	1929	1928	3
384	20230821	135300	99281432	1929	1926	1929	1926	63
385	20230821	135200	99160091	1926	1928	1928	1926	183
386	20230821	135100	98807628	1929	1929	1929	1929	0
387	20230821	135000	98807628	1929	1929	1929	1929	0
388	20230821	134900	98807628	1929	1929	1929	1929	0
389	20230821	134800	98807628	1929	1929	1929	1929	17
390	20230821	134700	98774835	1930	1930	1930	1930	0
391	20230821	134600	98774835	1930	1930	1930	1930	0
392	20230821	134500	98774835	1930	1930	1930	1930	0
393	20230821	134400	98774835	1930	1930	1930	1930	0
394	20230821	134300	98774835	1930	1930	1930	1930	0
395	20230821	134200	98774835	1930	1930	1930	1930	0
396	20230821	134100	98774835	1930	1930	1930	1930	0
397	20230821	134000	98774835	1930	1930	1930	1930	0
398	20230821	133900	98774835	1930	1927	1930	1927	80
399	20230821	133800	98620672	1927	1927	1927	1927	1
400	20230821	133700	98618745	1926	1927	1927	1926	41
401	20230821	133600	98539778	1927	1927	1927	1927	919
402	20230821	133500	96768865	1927	1927	1927	1927	1000
403	20230821	133400	94841865	1927	1930	1930	1927	893
404	20230821	133300	93120352	1928	1928	1928	1928	0
405	20230821	133200	93120352	1928	1929	1929	1928	331
406	20230821	133100	92482176	1929	1929	1929	1929	30
407	20230821	133000	92424306	1929	1929	1929	1929	0
408	20230821	132900	92424306	1929	1929	1929	1929	0
409	20230821	132800	92424306	1929	1930	1930	1929	700
410	20230821	132700	91074001	1931	1931	1931	1931	0
411	20230821	132600	91074001	1931	1931	1931	1931	0
412	20230821	132500	91074001	1931	1931	1931	1931	0
413	20230821	132400	91074001	1931	1931	1931	1931	0
414	20230821	132300	91074001	1931	1931	1931	1931	0
415	20230821	132200	91074001	1931	1931	1931	1931	0
416	20230821	132100	91074001	1931	1931	1931	1931	0
417	20230821	132000	91074001	1931	1931	1931	1931	0
418	20230821	131900	91074001	1931	1931	1931	1931	2
419	20230821	131800	91070139	1931	1931	1931	1931	10
420	20230821	131700	91050829	1931	1931	1931	1931	10
421	20230821	131600	91031519	1931	1931	1931	1931	10
422	20230821	131500	91012209	1931	1931	1931	1931	0
423	20230821	131400	91012209	1931	1931	1931	1931	0
424	20230821	131300	91012209	1931	1931	1931	1931	1
425	20230821	131200	91010278	1931	1931	1931	1931	0
426	20230821	131100	91010278	1931	1931	1931	1931	0
427	20230821	131000	91010278	1931	1931	1931	1931	0
428	20230821	130900	91010278	1931	1931	1931	1931	0
429	20230821	130800	91010278	1931	1931	1931	1931	0
430	20230821	130700	91010278	1931	1931	1931	1931	0
431	20230821	130600	91010278	1931	1931	1931	1931	0
432	20230821	130500	91010278	1931	1931	1931	1931	0
433	20230821	130400	91010278	1931	1931	1931	1931	0
434	20230821	130300	91010278	1931	1931	1931	1931	0
435	20230821	130200	91010278	1931	1931	1931	1931	0
436	20230821	130100	91010278	1931	1931	1931	1931	0
437	20230821	130000	91010278	1931	1931	1931	1931	0
438	20230821	125900	91010278	1931	1929	1931	1929	2
439	20230821	125800	91006418	1929	1931	1931	1929	832
440	20230821	125700	89400658	1930	1930	1931	1930	1672
441	20230821	125600	86173696	1930	1930	1930	1930	0
442	20230821	125500	86173696	1930	1930	1930	1930	0
443	20230821	125400	86173696	1930	1930	1930	1930	0
444	20230821	125300	86173696	1930	1930	1930	1930	0
445	20230821	125200	86173696	1930	1930	1930	1930	0
446	20230821	125100	86173696	1930	1930	1930	1930	0
447	20230821	125000	86173696	1930	1930	1930	1930	1
448	20230821	124900	86171766	1930	1930	1930	1930	0
449	20230821	124800	86171766	1930	1930	1930	1930	0
450	20230821	124700	86171766	1930	1930	1930	1930	0
451	20230821	124600	86171766	1930	1930	1930	1930	400
452	20230821	124500	85399766	1930	1930	1930	1930	0
453	20230821	124400	85399766	1930	1930	1930	1930	0
454	20230821	124300	85399766	1930	1930	1930	1930	0
455	20230821	124200	85399766	1930	1930	1930	1930	0
456	20230821	124100	85399766	1930	1930	1930	1930	0
457	20230821	124000	85399766	1930	1930	1930	1930	0
458	20230821	123900	85399766	1930	1930	1930	1930	34
459	20230821	123800	85334146	1930	1930	1930	1930	0
460	20230821	123700	85334146	1930	1930	1930	1930	5
461	20230821	123600	85324496	1930	1930	1930	1930	90
462	20230821	123500	85150796	1929	1930	1930	1929	97
463	20230821	123400	84963681	1931	1931	1931	1931	0
464	20230821	123300	84963681	1931	1931	1931	1931	0
465	20230821	123200	84963681	1931	1931	1931	1931	0
466	20230821	123100	84963681	1931	1931	1931	1931	0
467	20230821	123000	84963681	1931	1931	1931	1931	0
468	20230821	122900	84963681	1931	1931	1931	1931	0
469	20230821	122800	84963681	1931	1931	1931	1931	1
470	20230821	122700	84961750	1929	1929	1931	1927	403
471	20230821	122600	84184562	1930	1930	1930	1930	111
472	20230821	122500	83970332	1931	1931	1931	1931	0
473	20230821	122400	83970332	1931	1931	1931	1931	0
474	20230821	122300	83970332	1931	1931	1931	1931	0
475	20230821	122200	83970332	1931	1931	1931	1931	0
476	20230821	122100	83970332	1931	1931	1931	1931	0
477	20230821	122000	83970332	1931	1931	1931	1931	0
478	20230821	121900	83970332	1931	1931	1931	1931	0
479	20230821	121800	83970332	1931	1931	1931	1931	0
480	20230821	121700	83970332	1931	1931	1931	1931	0
481	20230821	121600	83970332	1931	1931	1931	1931	0
482	20230821	121500	83970332	1931	1931	1931	1931	1
483	20230821	121400	83968401	1930	1933	1933	1930	1502
484	20230821	121300	81068435	1932	1933	1933	1932	202
485	20230821	121200	80678070	1937	1937	1937	1937	0
486	20230821	121100	80678070	1937	1937	1937	1937	0
487	20230821	121000	80678070	1937	1937	1937	1936	17
488	20230821	120900	80645156	1933	1934	1934	1933	102
489	20230821	120800	80447889	1937	1937	1937	1937	0
490	20230821	120700	80447889	1937	1937	1937	1937	0
491	20230821	120600	80447889	1937	1937	1937	1937	0
492	20230821	120500	80447889	1937	1937	1937	1937	0
493	20230821	120400	80447889	1937	1937	1937	1937	0
494	20230821	120300	80447889	1937	1937	1937	1937	0
495	20230821	120200	80447889	1937	1937	1937	1937	0
496	20230821	120100	80447889	1937	1937	1937	1937	0
497	20230821	120000	80447889	1937	1936	1937	1936	96
498	20230821	115900	80261975	1936	1936	1936	1936	0
499	20230821	115800	80261975	1936	1936	1936	1936	0
500	20230821	115700	80261975	1936	1936	1936	1936	0
501	20230821	115600	80261975	1936	1936	1936	1936	20
502	20230821	115500	80223255	1936	1936	1936	1936	8
503	20230821	115400	80207767	1936	1934	1936	1934	2
504	20230821	115300	80203897	1936	1936	1936	1936	0
505	20230821	115200	80203897	1936	1936	1936	1936	1
506	20230821	115100	80201961	1935	1935	1935	1935	0
507	20230821	115000	80201961	1935	1936	1936	1935	101
508	20230821	114900	80006525	1935	1935	1935	1935	0
509	20230821	114800	80006525	1935	1935	1935	1935	2
510	20230821	114700	80002655	1932	1932	1932	1932	0
511	20230821	114600	80002655	1932	1935	1935	1932	292
512	20230821	114500	79438488	1935	1935	1935	1935	0
513	20230821	114400	79438488	1935	1935	1935	1935	0
514	20230821	114300	79438488	1935	1935	1935	1935	0
515	20230821	114200	79438488	1935	1932	1935	1932	501
516	20230821	114100	78470553	1932	1932	1932	1932	0
517	20230821	114000	78470553	1932	1932	1932	1932	500
518	20230821	113900	77504553	1936	1936	1936	1936	2
519	20230821	113800	77500681	1935	1935	1935	1935	0
520	20230821	113700	77500681	1935	1935	1935	1935	0
521	20230821	113600	77500681	1935	1935	1935	1935	770
522	20230821	113500	76010731	1935	1935	1935	1935	0
523	20230821	113400	76010731	1935	1935	1935	1935	80
524	20230821	113300	75855931	1936	1936	1936	1936	0
525	20230821	113200	75855931	1936	1932	1936	1929	494
526	20230821	113100	74902861	1936	1936	1936	1936	5
527	20230821	113000	74893181	1937	1937	1937	1937	0
528	20230821	112900	74893181	1937	1936	1937	1936	100
529	20230821	112800	74699558	1937	1935	1937	1935	1573
530	20230821	112700	71655799	1935	1935	1935	1935	0
531	20230821	112600	71655799	1935	1935	1935	1935	1000
532	20230821	112500	69720799	1937	1937	1937	1937	1
533	20230821	112400	69718862	1933	1933	1933	1933	1
534	20230821	112300	69716929	1937	1937	1937	1937	0
535	20230821	112200	69716929	1937	1937	1937	1937	0
536	20230821	112100	69716929	1937	1937	1937	1937	0
537	20230821	112000	69716929	1937	1937	1937	1937	0
538	20230821	111900	69716929	1937	1937	1937	1937	0
539	20230821	111800	69716929	1937	1937	1937	1937	0
540	20230821	111700	69716929	1937	1937	1937	1929	63
541	20230821	111600	69595378	1929	1936	1937	1929	327
542	20230821	111500	68962901	1936	1936	1936	1936	0
543	20230821	111400	68962901	1936	1936	1936	1936	8
544	20230821	111300	68947413	1937	1937	1937	1937	0
545	20230821	111200	68947413	1937	1937	1937	1937	2
546	20230821	111100	68943539	1937	1937	1937	1937	0
547	20230821	111000	68943539	1937	1937	1937	1937	0
548	20230821	110900	68943539	1937	1937	1937	1937	0
549	20230821	110800	68943539	1937	1937	1937	1937	1034
550	20230821	110700	66940681	1935	1935	1935	1935	12
551	20230821	110600	66917461	1935	1935	1935	1935	0
552	20230821	110500	66917461	1935	1935	1935	1935	3168
553	20230821	110400	60787381	1935	1935	1935	1935	0
554	20230821	110300	60787381	1935	1935	1935	1935	1577
555	20230821	110200	57735886	1937	1935	1937	1935	4604
556	20230821	110100	48827141	1937	1935	1937	1935	655
557	20230821	110000	47559714	1935	1935	1935	1935	3
558	20230821	105900	47553909	1931	1931	1931	1931	0
559	20230821	105800	47553909	1931	1931	1931	1931	0
560	20230821	105700	47553909	1931	1933	1933	1930	352
561	20230821	105600	46874345	1931	1931	1931	1931	0
562	20230821	105500	46874345	1931	1931	1931	1931	51
563	20230821	105400	46775864	1935	1935	1935	1935	0
564	20230821	105300	46775864	1935	1935	1935	1935	0
565	20230821	105200	46775864	1935	1935	1935	1935	1000
566	20230821	105100	44840864	1935	1935	1935	1935	101
567	20230821	105000	44645429	1935	1935	1935	1935	1
568	20230821	104900	44643494	1935	1935	1935	1935	0
569	20230821	104800	44643494	1935	1932	1935	1931	52
570	20230821	104700	44543077	1935	1935	1935	1935	0
571	20230821	104600	44543077	1935	1935	1935	1935	0
572	20230821	104500	44543077	1935	1935	1935	1935	0
573	20230821	104400	44543077	1935	1935	1935	1935	0
574	20230821	104300	44543077	1935	1935	1935	1935	0
575	20230821	104200	44543077	1935	1935	1935	1935	5
576	20230821	104100	44533402	1935	1935	1935	1935	0
577	20230821	104000	44533402	1935	1935	1935	1935	1
578	20230821	103900	44531467	1933	1933	1933	1933	3
579	20230821	103800	44525668	1933	1931	1933	1930	607
580	20230821	103700	43354045	1931	1933	1933	1931	51
581	20230821	103600	43255521	1934	1934	1934	1934	1
582	20230821	103500	43253587	1935	1935	1935	1935	1
583	20230821	103400	43251652	1935	1935	1935	1935	0
584	20230821	103300	43251652	1935	1935	1935	1935	1
585	20230821	103200	43249717	1934	1934	1934	1932	567
586	20230821	103100	42154268	1935	1935	1935	1935	0
587	20230821	103000	42154268	1935	1935	1935	1935	1
588	20230821	102900	42152333	1935	1935	1935	1935	0
589	20230821	102800	42152333	1935	1935	1935	1935	1
590	20230821	102700	42150398	1935	1934	1936	1934	499
591	20230821	102600	41185329	1933	1937	1937	1933	45
592	20230821	102500	41098279	1936	1936	1936	1936	0
593	20230821	102400	41098279	1936	1936	1936	1936	0
594	20230821	102300	41098279	1936	1936	1936	1936	0
595	20230821	102200	41098279	1936	1937	1937	1936	12
596	20230821	102100	41075036	1938	1938	1938	1938	0
597	20230821	102000	41075036	1938	1938	1938	1938	1
598	20230821	101900	41073098	1938	1938	1938	1938	0
599	20230821	101800	41073098	1938	1938	1938	1938	2
600	20230821	101700	41069222	1938	1939	1940	1938	327
601	20230821	101600	40434879	1940	1939	1940	1937	21
602	20230821	101500	40394177	1938	1939	1940	1938	261
603	20230821	101400	39888248	1940	1941	1941	1940	6
604	20230821	101300	39876603	1941	1941	1941	1941	0
605	20230821	101200	39876603	1941	1941	1941	1941	10
606	20230821	101100	39857193	1941	1941	1941	1941	0
607	20230821	101000	39857193	1941	1941	1941	1941	1
608	20230821	100900	39855252	1942	1942	1942	1942	1
609	20230821	100800	39853310	1942	1940	1942	1940	1817
610	20230821	100700	36328328	1940	1940	1940	1940	4
611	20230821	100600	36320568	1940	1940	1940	1940	0
612	20230821	100500	36320568	1940	1940	1940	1940	0
613	20230821	100400	36320568	1940	1940	1940	1940	0
614	20230821	100300	36320568	1940	1940	1940	1940	0
615	20230821	100200	36320568	1940	1940	1940	1940	0
616	20230821	100100	36320568	1940	1940	1940	1940	4
617	20230821	100000	36312808	1927	1939	1939	1927	4052
618	20230821	095900	28491925	1940	1940	1940	1940	0
619	20230821	095800	28491925	1940	1940	1940	1940	0
620	20230821	095700	28491925	1940	1939	1940	1934	21
621	20230821	095600	28451278	1935	1939	1939	1935	13
622	20230821	095500	28426112	1940	1940	1940	1940	1
623	20230821	095400	28424172	1939	1939	1939	1939	0
624	20230821	095300	28424172	1939	1939	1939	1939	5
625	20230821	095200	28414477	1940	1940	1940	1940	11
626	20230821	095100	28393137	1940	1933	1940	1933	55
627	20230821	095000	28286787	1933	1933	1933	1933	40
628	20230821	094900	28209467	1933	1935	1935	1933	1500
629	20230821	094800	25308113	1942	1942	1942	1942	0
630	20230821	094700	25308113	1942	1942	1942	1942	16
631	20230821	094600	25277041	1942	1942	1942	1942	8
632	20230821	094500	25261505	1943	1943	1943	1943	0
633	20230821	094400	25261505	1943	1943	1943	1943	2
634	20230821	094300	25257619	1935	1941	1941	1935	75
635	20230821	094200	25112482	1941	1942	1942	1941	11
636	20230821	094100	25091125	1943	1943	1943	1943	1
637	20230821	094000	25089182	1943	1943	1943	1943	5
638	20230821	093900	25079467	1943	1943	1943	1943	51
639	20230821	093800	24980374	1943	1943	1944	1943	1860
640	20230821	093700	21366391	1943	1943	1943	1943	10
641	20230821	093600	21346961	1943	1943	1943	1943	3
642	20230821	093500	21341132	1930	1942	1942	1930	169
643	20230821	093400	21014947	1943	1941	1943	1941	47
644	20230821	093300	20923693	1931	1931	1931	1931	0
645	20230821	093200	20923693	1931	1942	1942	1931	4
646	20230821	093100	20915937	1944	1944	1944	1944	0
647	20230821	093000	20915937	1944	1944	1944	1944	0
648	20230821	092900	20915937	1944	1944	1944	1944	0
649	20230821	092800	20915937	1944	1944	1944	1944	1
650	20230821	092700	20913993	1938	1938	1938	1938	0
651	20230821	092600	20913993	1938	1938	1938	1938	102
652	20230821	092500	20716317	1937	1937	1937	1937	0
653	20230821	092400	20716317	1937	1937	1937	1937	21
654	20230821	092300	20675640	1945	1945	1945	1945	5
655	20230821	092200	20665915	1946	1927	1946	1926	68
656	20230821	092100	20534861	1927	1928	1929	1927	600
657	20230821	092000	19378555	1957	1957	1957	1957	0
658	20230821	091900	19378555	1957	1926	1957	1926	11
659	20230821	091800	19357188	1927	1958	1958	1927	240
660	20230821	091700	18888508	1958	1958	1958	1958	0
661	20230821	091600	18888508	1958	1958	1958	1958	0
662	20230821	091500	18888508	1958	1957	1958	1957	976
663	20230821	091400	16977501	1958	1954	1958	1954	5
664	20230821	091300	16967721	1953	1951	1953	1951	980
665	20230821	091200	15053784	1949	1949	1949	1949	10
666	20230821	091100	15034294	1949	1922	1949	1922	1189
667	20230821	091000	12748928	1922	1949	1949	1922	1492
668	20230821	090900	9881017	1950	1950	1950	1950	0
669	20230821	090800	9881017	1950	1950	1950	1950	0
670	20230821	090700	9881017	1950	1950	1950	1950	3005
671	20230821	090600	4021267	1950	1950	1950	1950	500
672	20230821	090500	3046267	1967	1967	1967	1967	1
673	20230821	090400	3044300	1967	1949	1968	1948	1285
674	20230821	090300	533424	1950	1940	1950	1940	72
675	20230821	090200	393725	1940	1939	1940	1939	7
676	20230821	090100	380150	1940	1940	1940	1940	0
677	20230821	090000	380150	1940	1910	1940	1910	199