KissMeData/119650/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	195200	1067443537	1912	1912	1912	1912	2779
3	20230821	195100	1067443537	1912	1912	1912	1912	0
4	20230821	195000	1067443537	1912	1912	1912	1912	0
5	20230821	194900	1067443537	1912	1912	1912	1912	0
6	20230821	194800	1067443537	1912	1912	1912	1912	0
7	20230821	194700	1067443537	1912	1912	1912	1912	0
8	20230821	194600	1067443537	1912	1912	1912	1912	0
9	20230821	194500	1067443537	1912	1912	1912	1912	0
10	20230821	194400	1067443537	1912	1912	1912	1912	0
11	20230821	194300	1067443537	1912	1912	1912	1912	0
12	20230821	194200	1067443537	1912	1912	1912	1912	0
13	20230821	194100	1067443537	1912	1912	1912	1912	0
14	20230821	194000	1067443537	1912	1912	1912	1912	0
15	20230821	193900	1067443537	1912	1912	1912	1912	0
16	20230821	193800	1067443537	1912	1912	1912	1912	0
17	20230821	193700	1067443537	1912	1912	1912	1912	0
18	20230821	193600	1067443537	1912	1912	1912	1912	0
19	20230821	193500	1067443537	1912	1912	1912	1912	0
20	20230821	193400	1067443537	1912	1912	1912	1912	0
21	20230821	193300	1067443537	1912	1912	1912	1912	0
22	20230821	193200	1067443537	1912	1912	1912	1912	0
23	20230821	193100	1067443537	1912	1912	1912	1912	0
24	20230821	193000	1067443537	1912	1912	1912	1912	0
25	20230821	192900	1067443537	1912	1912	1912	1912	0
26	20230821	192800	1067443537	1912	1912	1912	1912	0
27	20230821	192700	1067443537	1912	1912	1912	1912	0
28	20230821	192600	1067443537	1912	1912	1912	1912	0
29	20230821	192500	1067443537	1912	1912	1912	1912	0
30	20230821	192400	1067443537	1912	1912	1912	1912	0
31	20230821	192300	1067443537	1912	1912	1912	1912	0
32	20230821	192200	1067443537	1912	1912	1912	1912	2779
33	20230821	192100	1067443537	1912	1912	1912	1912	0
34	20230821	192000	1067443537	1912	1912	1912	1912	0
35	20230821	191900	1067443537	1912	1912	1912	1912	0
36	20230821	191800	1067443537	1912	1912	1912	1912	0
37	20230821	191700	1067443537	1912	1912	1912	1912	0
38	20230821	191600	1067443537	1912	1912	1912	1912	0
39	20230821	191500	1067443537	1912	1912	1912	1912	0
40	20230821	191400	1067443537	1912	1912	1912	1912	0
41	20230821	191300	1067443537	1912	1912	1912	1912	0
42	20230821	191200	1067443537	1912	1912	1912	1912	0
43	20230821	191100	1067443537	1912	1912	1912	1912	0
44	20230821	191000	1067443537	1912	1912	1912	1912	0
45	20230821	190900	1067443537	1912	1912	1912	1912	0
46	20230821	190800	1067443537	1912	1912	1912	1912	0
47	20230821	190700	1067443537	1912	1912	1912	1912	0
48	20230821	190600	1067443537	1912	1912	1912	1912	0
49	20230821	190500	1067443537	1912	1912	1912	1912	0
50	20230821	190400	1067443537	1912	1912	1912	1912	0
51	20230821	190300	1067443537	1912	1912	1912	1912	0
52	20230821	190200	1067443537	1912	1912	1912	1912	0
53	20230821	190100	1067443537	1912	1912	1912	1912	0
54	20230821	190000	1067443537	1912	1912	1912	1912	0
55	20230821	185900	1067443537	1912	1912	1912	1912	0
56	20230821	185800	1067443537	1912	1912	1912	1912	0
57	20230821	185700	1067443537	1912	1912	1912	1912	0
58	20230821	185600	1067443537	1912	1912	1912	1912	0
59	20230821	185500	1067443537	1912	1912	1912	1912	0
60	20230821	185400	1067443537	1912	1912	1912	1912	0
61	20230821	185300	1067443537	1912	1912	1912	1912	0
62	20230821	185200	1067443537	1912	1912	1912	1912	2779
63	20230821	185100	1067443537	1912	1912	1912	1912	0
64	20230821	185000	1067443537	1912	1912	1912	1912	0
65	20230821	184900	1067443537	1912	1912	1912	1912	0
66	20230821	184800	1067443537	1912	1912	1912	1912	0
67	20230821	184700	1067443537	1912	1912	1912	1912	0
68	20230821	184600	1067443537	1912	1912	1912	1912	0
69	20230821	184500	1067443537	1912	1912	1912	1912	0
70	20230821	184400	1067443537	1912	1912	1912	1912	0
71	20230821	184300	1067443537	1912	1912	1912	1912	0
72	20230821	184200	1067443537	1912	1912	1912	1912	0
73	20230821	184100	1067443537	1912	1912	1912	1912	0
74	20230821	184000	1067443537	1912	1912	1912	1912	0
75	20230821	183900	1067443537	1912	1912	1912	1912	0
76	20230821	183800	1067443537	1912	1912	1912	1912	0
77	20230821	183700	1067443537	1912	1912	1912	1912	0
78	20230821	183600	1067443537	1912	1912	1912	1912	0
79	20230821	183500	1067443537	1912	1912	1912	1912	0
80	20230821	183400	1067443537	1912	1912	1912	1912	0
81	20230821	183300	1067443537	1912	1912	1912	1912	0
82	20230821	183200	1067443537	1912	1912	1912	1912	0
83	20230821	183100	1067443537	1912	1912	1912	1912	0
84	20230821	183000	1067443537	1912	1912	1912	1912	0
85	20230821	182900	1067443537	1912	1912	1912	1912	0
86	20230821	182800	1067443537	1912	1912	1912	1912	0
87	20230821	182700	1067443537	1912	1912	1912	1912	0
88	20230821	182600	1067443537	1912	1912	1912	1912	0
89	20230821	182500	1067443537	1912	1912	1912	1912	0
90	20230821	182400	1067443537	1912	1912	1912	1912	0
91	20230821	182300	1067443537	1912	1912	1912	1912	0
92	20230821	182200	1067443537	1912	1912	1912	1912	2779
93	20230821	182100	1067443537	1912	1912	1912	1912	0
94	20230821	182000	1067443537	1912	1912	1912	1912	0
95	20230821	181900	1067443537	1912	1912	1912	1912	0
96	20230821	181800	1067443537	1912	1912	1912	1912	0
97	20230821	181700	1067443537	1912	1912	1912	1912	0
98	20230821	181600	1067443537	1912	1912	1912	1912	0
99	20230821	181500	1067443537	1912	1912	1912	1912	0
100	20230821	181400	1067443537	1912	1912	1912	1912	0
101	20230821	181300	1067443537	1912	1912	1912	1912	0
102	20230821	181200	1067443537	1912	1912	1912	1912	0
103	20230821	181100	1067443537	1912	1912	1912	1912	0
104	20230821	181000	1067443537	1912	1912	1912	1912	0
105	20230821	180900	1067443537	1912	1912	1912	1912	0
106	20230821	180800	1067443537	1912	1912	1912	1912	0
107	20230821	180700	1067443537	1912	1912	1912	1912	0
108	20230821	180600	1067443537	1912	1912	1912	1912	0
109	20230821	180500	1067443537	1912	1912	1912	1912	0
110	20230821	180400	1067443537	1912	1912	1912	1912	0
111	20230821	180300	1067443537	1912	1912	1912	1912	0
112	20230821	180200	1067443537	1912	1912	1912	1912	0
113	20230821	180100	1067443537	1912	1912	1912	1912	0
114	20230821	180000	1067443537	1912	1912	1912	1912	0
115	20230821	175900	1067443537	1912	1912	1912	1912	0
116	20230821	175800	1067443537	1912	1912	1912	1912	0
117	20230821	175700	1067443537	1912	1912	1912	1912	0
118	20230821	175600	1067443537	1912	1912	1912	1912	0
119	20230821	175500	1067443537	1912	1912	1912	1912	0
120	20230821	175400	1067443537	1912	1912	1912	1912	0
121	20230821	175300	1067443537	1912	1912	1912	1912	0
122	20230821	175200	1067443537	1912	1912	1912	1912	2779
123	20230821	175100	1067443537	1912	1912	1912	1912	0
124	20230821	175000	1067443537	1912	1912	1912	1912	0
125	20230821	174900	1067443537	1912	1912	1912	1912	0
126	20230821	174800	1067443537	1912	1912	1912	1912	0
127	20230821	174700	1067443537	1912	1912	1912	1912	0
128	20230821	174600	1067443537	1912	1912	1912	1912	0
129	20230821	174500	1067443537	1912	1912	1912	1912	0
130	20230821	174400	1067443537	1912	1912	1912	1912	0
131	20230821	174300	1067443537	1912	1912	1912	1912	0
132	20230821	174200	1067443537	1912	1912	1912	1912	0
133	20230821	174100	1067443537	1912	1912	1912	1912	0
134	20230821	174000	1067443537	1912	1912	1912	1912	0
135	20230821	173900	1067443537	1912	1912	1912	1912	0
136	20230821	173800	1067443537	1912	1912	1912	1912	0
137	20230821	173700	1067443537	1912	1912	1912	1912	0
138	20230821	173600	1067443537	1912	1912	1912	1912	0
139	20230821	173500	1067443537	1912	1912	1912	1912	0
140	20230821	173400	1067443537	1912	1912	1912	1912	0
141	20230821	173300	1067443537	1912	1912	1912	1912	0
142	20230821	173200	1067443537	1912	1912	1912	1912	0
143	20230821	173100	1067443537	1912	1912	1912	1912	0
144	20230821	173000	1067443537	1912	1912	1912	1912	0
145	20230821	172900	1067443537	1912	1912	1912	1912	0
146	20230821	172800	1067443537	1912	1912	1912	1912	0
147	20230821	172700	1067443537	1912	1912	1912	1912	0
148	20230821	172600	1067443537	1912	1912	1912	1912	0
149	20230821	172500	1067443537	1912	1912	1912	1912	0
150	20230821	172400	1067443537	1912	1912	1912	1912	0
151	20230821	172300	1067443537	1912	1912	1912	1912	0
152	20230821	172200	1067443537	1912	1912	1912	1912	2779
153	20230821	172100	1067443537	1912	1912	1912	1912	0
154	20230821	172000	1067443537	1912	1912	1912	1912	0
155	20230821	171900	1067443537	1912	1912	1912	1912	0
156	20230821	171800	1067443537	1912	1912	1912	1912	0
157	20230821	171700	1067443537	1912	1912	1912	1912	0
158	20230821	171600	1067443537	1912	1912	1912	1912	0
159	20230821	171500	1067443537	1912	1912	1912	1912	0
160	20230821	171400	1067443537	1912	1912	1912	1912	0
161	20230821	171300	1067443537	1912	1912	1912	1912	0
162	20230821	171200	1067443537	1912	1912	1912	1912	0
163	20230821	171100	1067443537	1912	1912	1912	1912	0
164	20230821	171000	1067443537	1912	1912	1912	1912	0
165	20230821	170900	1067443537	1912	1912	1912	1912	0
166	20230821	170800	1067443537	1912	1912	1912	1912	0
167	20230821	170700	1067443537	1912	1912	1912	1912	0
168	20230821	170600	1067443537	1912	1912	1912	1912	0
169	20230821	170500	1067443537	1912	1912	1912	1912	0
170	20230821	170400	1067443537	1912	1912	1912	1912	0
171	20230821	170300	1067443537	1912	1912	1912	1912	0
172	20230821	170200	1067443537	1912	1912	1912	1912	0
173	20230821	170100	1067443537	1912	1912	1912	1912	0
174	20230821	170000	1067443537	1912	1912	1912	1912	0
175	20230821	165900	1067443537	1912	1912	1912	1912	0
176	20230821	165800	1067443537	1912	1912	1912	1912	0
177	20230821	165700	1067443537	1912	1912	1912	1912	0
178	20230821	165600	1067443537	1912	1912	1912	1912	0
179	20230821	165500	1067443537	1912	1912	1912	1912	0
180	20230821	165400	1067443537	1912	1912	1912	1912	0
181	20230821	165300	1067443537	1912	1912	1912	1912	0
182	20230821	165200	1067443537	1912	1912	1912	1912	2779
183	20230821	165100	1067443537	1912	1912	1912	1912	0
184	20230821	165000	1067443537	1912	1912	1912	1912	0
185	20230821	164900	1067443537	1912	1912	1912	1912	0
186	20230821	164800	1067443537	1912	1912	1912	1912	0
187	20230821	164700	1067443537	1912	1912	1912	1912	0
188	20230821	164600	1067443537	1912	1912	1912	1912	0
189	20230821	164500	1067443537	1912	1912	1912	1912	0
190	20230821	164400	1067443537	1912	1912	1912	1912	0
191	20230821	164300	1067443537	1912	1912	1912	1912	0
192	20230821	164200	1067443537	1912	1912	1912	1912	0
193	20230821	164100	1067443537	1912	1912	1912	1912	0
194	20230821	164000	1067443537	1912	1912	1912	1912	0
195	20230821	163900	1067443537	1912	1912	1912	1912	0
196	20230821	163800	1067443537	1912	1912	1912	1912	0
197	20230821	163700	1067443537	1912	1912	1912	1912	0
198	20230821	163600	1067443537	1912	1912	1912	1912	0
199	20230821	163500	1067443537	1912	1912	1912	1912	0
200	20230821	163400	1067443537	1912	1912	1912	1912	0
201	20230821	163300	1067443537	1912	1912	1912	1912	0
202	20230821	163200	1067443537	1912	1912	1912	1912	0
203	20230821	163100	1067443537	1912	1912	1912	1912	0
204	20230821	163000	1067443537	1912	1912	1912	1912	0
205	20230821	162900	1067443537	1912	1912	1912	1912	0
206	20230821	162800	1067443537	1912	1912	1912	1912	0
207	20230821	162700	1067443537	1912	1912	1912	1912	0
208	20230821	162600	1067443537	1912	1912	1912	1912	0
209	20230821	162500	1067443537	1912	1912	1912	1912	0
210	20230821	162400	1067443537	1912	1912	1912	1912	0
211	20230821	162300	1067443537	1912	1912	1912	1912	0
212	20230821	162200	1067443537	1912	1912	1912	1912	2779
213	20230821	162100	1067443537	1912	1912	1912	1912	0
214	20230821	162000	1067443537	1912	1912	1912	1912	0
215	20230821	161900	1067443537	1912	1912	1912	1912	0
216	20230821	161800	1067443537	1912	1912	1912	1912	0
217	20230821	161700	1067443537	1912	1912	1912	1912	0
218	20230821	161600	1067443537	1912	1912	1912	1912	0
219	20230821	161500	1067443537	1912	1912	1912	1912	0
220	20230821	161400	1067443537	1912	1912	1912	1912	0
221	20230821	161300	1067443537	1912	1912	1912	1912	0
222	20230821	161200	1067443537	1912	1912	1912	1912	0
223	20230821	161100	1067443537	1912	1912	1912	1912	0
224	20230821	161000	1067443537	1912	1912	1912	1912	0
225	20230821	160900	1067443537	1912	1912	1912	1912	0
226	20230821	160800	1067443537	1912	1912	1912	1912	0
227	20230821	160700	1067443537	1912	1912	1912	1912	0
228	20230821	160600	1067443537	1912	1912	1912	1912	0
229	20230821	160500	1067443537	1912	1912	1912	1912	0
230	20230821	160400	1067443537	1912	1912	1912	1912	0
231	20230821	160300	1067443537	1912	1912	1912	1912	0
232	20230821	160200	1067443537	1912	1912	1912	1912	0
233	20230821	160100	1067443537	1912	1912	1912	1912	0
234	20230821	160000	1067443537	1912	1912	1912	1912	0
235	20230821	155900	1067443537	1912	1912	1912	1912	0
236	20230821	155800	1067443537	1912	1912	1912	1912	0
237	20230821	155700	1067443537	1912	1912	1912	1912	0
238	20230821	155600	1067443537	1912	1912	1912	1912	0
239	20230821	155500	1067443537	1912	1912	1912	1912	0
240	20230821	155400	1067443537	1912	1912	1912	1912	0
241	20230821	155300	1067443537	1912	1912	1912	1912	0
242	20230821	155200	1067443537	1912	1912	1912	1912	2779
243	20230821	155100	1067443537	1912	1912	1912	1912	0
244	20230821	155000	1067443537	1912	1912	1912	1912	0
245	20230821	154900	1067443537	1912	1912	1912	1912	0
246	20230821	154800	1067443537	1912	1912	1912	1912	0
247	20230821	154700	1067443537	1912	1912	1912	1912	0
248	20230821	154600	1067443537	1912	1912	1912	1912	0
249	20230821	154500	1067443537	1912	1912	1912	1912	0
250	20230821	154400	1067443537	1912	1912	1912	1912	0
251	20230821	154300	1067443537	1912	1912	1912	1912	0
252	20230821	154200	1067443537	1912	1912	1912	1912	0
253	20230821	154100	1067443537	1912	1912	1912	1912	0
254	20230821	154000	1067443537	1912	1912	1912	1912	0
255	20230821	153900	1067443537	1912	1912	1912	1912	0
256	20230821	153800	1067443537	1912	1912	1912	1912	0
257	20230821	153700	1067443537	1912	1912	1912	1912	0
258	20230821	153600	1067443537	1912	1912	1912	1912	0
259	20230821	153500	1067443537	1912	1912	1912	1912	0
260	20230821	153400	1067443537	1912	1912	1912	1912	0
261	20230821	153300	1067443537	1912	1912	1912	1912	0
262	20230821	153200	1067443537	1912	1912	1912	1912	0
263	20230821	153100	1067443537	1912	1912	1912	1912	0
264	20230821	153000	1067443537	1912	1912	1912	1912	2779
265	20230821	152900	1062130089	1919	1919	1919	1919	0
266	20230821	152800	1062130089	1919	1919	1919	1919	0
267	20230821	152700	1062130089	1919	1919	1919	1919	0
268	20230821	152600	1062130089	1919	1919	1919	1919	0
269	20230821	152500	1062130089	1919	1919	1919	1919	0
270	20230821	152400	1062130089	1919	1919	1919	1919	0
271	20230821	152300	1062130089	1919	1919	1919	1919	0
272	20230821	152200	1062130089	1919	1919	1919	1919	0
273	20230821	152100	1062130089	1919	1919	1919	1919	0
274	20230821	152000	1062130089	1919	1919	1919	1919	0
275	20230821	151900	1062130089	1919	1919	1919	1919	220
276	20230821	151800	1061707909	1919	1920	1920	1919	29
277	20230821	151700	1061652234	1923	1923	1923	1923	100
278	20230821	151600	1061459934	1925	1924	1925	1924	1200
279	20230821	151500	1059149976	1925	1925	1925	1925	375
280	20230821	151400	1058428101	1925	1920	1925	1920	789
281	20230821	151300	1056910343	1925	1925	1925	1925	0
282	20230821	151200	1056910343	1925	1925	1925	1925	0
283	20230821	151100	1056910343	1925	1922	1925	1922	470
284	20230821	151000	1056006265	1922	1922	1922	1922	1
285	20230821	150900	1056004343	1921	1921	1921	1921	0
286	20230821	150800	1056004343	1921	1921	1921	1921	0
287	20230821	150700	1056004343	1921	1912	1921	1912	39
288	20230821	150600	1055929505	1921	1921	1921	1921	0
289	20230821	150500	1055929505	1921	1921	1922	1921	50
290	20230821	150400	1055833440	1920	1919	1920	1919	30
291	20230821	150300	1055775865	1913	1913	1913	1913	0
292	20230821	150200	1055775865	1913	1913	1913	1913	3761
293	20230821	150100	1048581072	1913	1913	1913	1913	239
294	20230821	150000	1048123865	1912	1912	1912	1912	0
295	20230821	145900	1048123865	1912	1919	1919	1912	2318
296	20230821	145800	1043686208	1919	1919	1919	1919	1
297	20230821	145700	1043684289	1916	1916	1916	1916	80
298	20230821	145600	1043531009	1916	1916	1916	1916	0
299	20230821	145500	1043531009	1916	1916	1916	1916	653
300	20230821	145400	1042279861	1917	1917	1917	1917	10
301	20230821	145300	1042260691	1917	1917	1917	1917	373
302	20230821	145200	1041545650	1922	1922	1922	1922	0
303	20230821	145100	1041545650	1922	1918	1922	1918	134
304	20230821	145000	1041288634	1918	1918	1918	1918	10
305	20230821	144900	1041269454	1918	1918	1918	1918	0
306	20230821	144800	1041269454	1918	1918	1918	1916	848
307	20230821	144700	1039643680	1918	1918	1918	1918	0
308	20230821	144600	1039643680	1918	1918	1918	1918	275
309	20230821	144500	1039116230	1918	1920	1920	1918	163
310	20230821	144400	1038803424	1920	1920	1920	1920	1
311	20230821	144300	1038801504	1922	1921	1922	1921	371
312	20230821	144200	1038088791	1920	1918	1920	1918	653
313	20230821	144100	1036835493	1917	1917	1917	1917	118
314	20230821	144000	1036609287	1918	1918	1918	1918	215
315	20230821	143900	1036196917	1918	1921	1921	1918	181
316	20230821	143800	1035849756	1918	1918	1918	1918	120
317	20230821	143700	1035619596	1921	1917	1921	1917	1921
318	20230821	143600	1031933135	1917	1917	1917	1917	300
319	20230821	143500	1031358035	1916	1918	1918	1916	1290
320	20230821	143400	1028886177	1918	1918	1918	1918	1
321	20230821	143300	1028884259	1928	1928	1928	1928	0
322	20230821	143200	1028884259	1928	1928	1928	1928	0
323	20230821	143100	1028884259	1928	1917	1928	1917	102
324	20230821	143000	1028688703	1916	1916	1916	1916	4000
325	20230821	142900	1021024703	1916	1918	1918	1916	883
326	20230821	142800	1019332355	1915	1924	1924	1915	5366
327	20230821	142700	1009021831	1923	1924	1924	1923	71
328	20230821	142600	1008885258	1923	1933	1933	1923	802
329	20230821	142500	1007341308	1933	1933	1933	1933	0
330	20230821	142400	1007341308	1933	1932	1933	1932	184
331	20230821	142300	1006985641	1931	1931	1931	1931	0
332	20230821	142200	1006985641	1931	1932	1932	1931	180
333	20230821	142100	1006638005	1932	1932	1932	1932	0
334	20230821	142000	1006638005	1932	1931	1932	1931	15
335	20230821	141900	1006609037	1930	1930	1930	1930	30
336	20230821	141800	1006551137	1927	1930	1930	1927	68
337	20230821	141700	1006420077	1930	1930	1930	1927	62
338	20230821	141600	1006300492	1930	1930	1930	1930	0
339	20230821	141500	1006300492	1930	1930	1930	1930	0
340	20230821	141400	1006300492	1930	1930	1930	1930	0
341	20230821	141300	1006300492	1930	1930	1930	1930	0
342	20230821	141200	1006300492	1930	1930	1930	1930	1456
343	20230821	141100	1003490412	1930	1930	1930	1930	0
344	20230821	141000	1003490412	1930	1930	1930	1930	79
345	20230821	140900	1003337942	1930	1930	1930	1930	0
346	20230821	140800	1003337942	1930	1933	1933	1930	502
347	20230821	140700	1002368864	1933	1933	1933	1933	1
348	20230821	140600	1002366931	1933	1934	1934	1933	1315
349	20230821	140500	999824871	1933	1933	1933	1933	0
350	20230821	140400	999824871	1933	1933	1933	1933	0
351	20230821	140300	999824871	1933	1933	1933	1933	0
352	20230821	140200	999824871	1933	1933	1933	1933	0
353	20230821	140100	999824871	1933	1933	1933	1933	0
354	20230821	140000	999824871	1933	1933	1933	1933	0
355	20230821	135900	999824871	1933	1933	1933	1933	0
356	20230821	135800	999824871	1933	1933	1933	1933	380
357	20230821	135700	999090331	1933	1933	1933	1933	0
358	20230821	135600	999090331	1933	1933	1933	1933	260
359	20230821	135500	998587751	1933	1936	1936	1933	50
360	20230821	135400	998491095	1938	1938	1938	1938	1
361	20230821	135300	998489157	1936	1932	1937	1932	79
362	20230821	135200	998336385	1939	1939	1939	1939	0
363	20230821	135100	998336385	1939	1935	1939	1935	726
364	20230821	135000	996931551	1937	1941	1941	1937	167
365	20230821	134900	996607706	1942	1942	1942	1942	13
366	20230821	134800	996582460	1941	1941	1941	1941	0
367	20230821	134700	996582460	1941	1941	1941	1941	2
368	20230821	134600	996578578	1941	1941	1941	1941	5
369	20230821	134500	996568873	1941	1941	1941	1941	310
370	20230821	134400	995967163	1941	1941	1941	1941	0
371	20230821	134300	995967163	1941	1941	1941	1941	10
372	20230821	134200	995947753	1940	1941	1941	1940	223
373	20230821	134100	995515132	1941	1941	1941	1941	13
374	20230821	134000	995489899	1941	1941	1941	1941	51
375	20230821	133900	995390908	1939	1939	1939	1939	0
376	20230821	133800	995390908	1939	1939	1939	1939	0
377	20230821	133700	995390908	1939	1939	1939	1939	0
378	20230821	133600	995390908	1939	1939	1939	1939	0
379	20230821	133500	995390908	1939	1939	1939	1939	1
380	20230821	133400	995388969	1941	1940	1941	1940	104
381	20230821	133300	995187106	1937	1937	1937	1937	0
382	20230821	133200	995187106	1937	1937	1937	1937	0
383	20230821	133100	995187106	1937	1936	1937	1936	1441
384	20230821	133000	992397329	1936	1932	1936	1932	495
385	20230821	132900	991439422	1930	1930	1930	1930	1
386	20230821	132800	991437492	1930	1930	1930	1930	0
387	20230821	132700	991437492	1930	1930	1930	1930	100
388	20230821	132600	991244492	1930	1928	1930	1928	2359
389	20230821	132500	986695722	1928	1928	1928	1928	30
390	20230821	132400	986637882	1928	1928	1928	1928	181
391	20230821	132300	986288914	1928	1928	1928	1928	80
392	20230821	132200	986134674	1927	1927	1927	1927	28
393	20230821	132100	986080718	1924	1924	1924	1924	0
394	20230821	132000	986080718	1924	1925	1925	1923	8
395	20230821	131900	986065326	1919	1919	1919	1919	0
396	20230821	131800	986065326	1919	1919	1919	1919	49
397	20230821	131700	985971295	1919	1919	1919	1919	10
398	20230821	131600	985952105	1917	1917	1917	1917	0
399	20230821	131500	985952105	1917	1917	1917	1917	0
400	20230821	131400	985952105	1917	1917	1917	1917	70
401	20230821	131300	985817915	1917	1922	1922	1917	401
402	20230821	131200	985048254	1922	1922	1922	1922	7
403	20230821	131100	985034800	1923	1923	1923	1923	21
404	20230821	131000	984994417	1921	1921	1921	1921	7
405	20230821	130900	984980970	1936	1936	1936	1936	3555
406	20230821	130800	978098490	1936	1936	1936	1936	1
407	20230821	130700	978096554	1935	1935	1935	1935	0
408	20230821	130600	978096554	1935	1935	1935	1935	0
409	20230821	130500	978096554	1935	1935	1935	1935	1
410	20230821	130400	978094619	1916	1916	1916	1916	0
411	20230821	130300	978094619	1916	1918	1918	1916	304
412	20230821	130200	977511866	1919	1919	1919	1919	0
413	20230821	130100	977511866	1919	1929	1929	1915	13387
414	20230821	130000	951869293	1934	1934	1934	1934	0
415	20230821	125900	951869293	1934	1934	1934	1934	0
416	20230821	125800	951869293	1934	1934	1934	1934	3
417	20230821	125700	951863491	1934	1934	1934	1934	0
418	20230821	125600	951863491	1934	1934	1934	1934	0
419	20230821	125500	951863491	1934	1934	1934	1934	0
420	20230821	125400	951863491	1934	1934	1934	1934	0
421	20230821	125300	951863491	1934	1934	1934	1934	0
422	20230821	125200	951863491	1934	1934	1934	1934	0
423	20230821	125100	951863491	1934	1934	1934	1934	0
424	20230821	125000	951863491	1934	1934	1934	1934	5
425	20230821	124900	951853821	1935	1935	1935	1935	0
426	20230821	124800	951853821	1935	1935	1935	1935	28
427	20230821	124700	951799641	1936	1928	1936	1928	245
428	20230821	124600	951327105	1928	1928	1928	1928	0
429	20230821	124500	951327105	1928	1928	1928	1928	0
430	20230821	124400	951327105	1928	1929	1929	1928	48
431	20230821	124300	951234547	1937	1937	1937	1937	11
432	20230821	124200	951213240	1939	1938	1939	1938	50
433	20230821	124100	951116315	1940	1940	1940	1939	207
434	20230821	124000	950714837	1941	1940	1941	1929	501
435	20230821	123900	949742608	1929	1929	1929	1929	94
436	20230821	123800	949561282	1929	1929	1929	1929	8
437	20230821	123700	949545850	1928	1928	1928	1928	2
438	20230821	123600	949541994	1920	1920	1920	1920	0
439	20230821	123500	949541994	1920	1920	1920	1920	1
440	20230821	123400	949540074	1920	1921	1921	1920	161
441	20230821	123300	949230944	1920	1920	1920	1920	0
442	20230821	123200	949230944	1920	1920	1920	1920	2341
443	20230821	123100	944736224	1920	1920	1920	1920	0
444	20230821	123000	944736224	1920	1929	1929	1920	79
445	20230821	122900	944584442	1928	1928	1928	1928	518
446	20230821	122800	943585738	1930	1930	1930	1930	15
447	20230821	122700	943556788	1920	1920	1920	1920	1
448	20230821	122600	943554868	1920	1930	1930	1920	94
449	20230821	122500	943374288	1933	1933	1933	1933	0
450	20230821	122400	943374288	1933	1933	1933	1933	30
451	20230821	122300	943316298	1930	1930	1930	1930	0
452	20230821	122200	943316298	1930	1923	1950	1923	5513
453	20230821	122100	932604755	1916	1922	1922	1915	37413
454	20230821	122000	860899927	1922	1922	1922	1922	20
455	20230821	121900	860861487	1928	1928	1928	1928	106
456	20230821	121800	860657119	1928	1920	1928	1920	650
457	20230821	121700	859405119	1920	1928	1928	1920	1138
458	20230821	121600	857217774	1928	1928	1928	1928	250
459	20230821	121500	856735774	1928	1925	1935	1925	603
460	20230821	121400	855574986	1925	1927	1927	1925	570
461	20230821	121300	854477723	1928	1933	1933	1928	2909
462	20230821	121200	848862848	1941	1941	1941	1941	3012
463	20230821	121100	843016556	1933	1933	1933	1933	718
464	20230821	121000	841628662	1932	1932	1932	1932	371
465	20230821	120900	840911890	1933	1932	1933	1932	211
466	20230821	120800	840504037	1933	1940	1940	1933	350
467	20230821	120700	839825667	1940	1940	1940	1940	0
468	20230821	120600	839825667	1940	1940	1940	1940	20
469	20230821	120500	839786867	1940	1940	1940	1940	5
470	20230821	120400	839777167	1932	1932	1932	1932	518
471	20230821	120300	838776391	1932	1932	1932	1932	252
472	20230821	120200	838289527	1932	1935	1935	1932	1056
473	20230821	120100	836248336	1935	1937	1937	1935	114
474	20230821	120000	836027627	1941	1941	1941	1941	2
475	20230821	115900	836023745	1936	1936	1936	1936	100
476	20230821	115800	835830145	1936	1936	1936	1936	1
477	20230821	115700	835828209	1937	1937	1937	1936	7
478	20230821	115600	835814653	1938	1938	1938	1938	3
479	20230821	115500	835808839	1939	1939	1939	1939	13
480	20230821	115400	835783632	1940	1940	1940	1940	3
481	20230821	115300	835777812	1936	1936	1936	1936	0
482	20230821	115200	835777812	1936	1935	1940	1935	413
483	20230821	115100	834978614	1935	1935	1935	1935	84
484	20230821	115000	834816074	1935	1936	1936	1935	920
485	20230821	114900	833034974	1936	1936	1936	1936	100
486	20230821	114800	832841374	1936	1936	1936	1936	1
487	20230821	114700	832839438	1936	1937	1937	1936	1530
488	20230821	114600	829877338	1946	1946	1946	1946	1
489	20230821	114500	829875392	1936	1936	1937	1935	1304
490	20230821	114400	827350547	1936	1935	1936	1935	841
491	20230821	114300	825722680	1934	1934	1935	1934	1011
492	20230821	114200	823767250	1934	1943	1943	1934	1963
493	20230821	114100	819963027	1945	1949	1949	1945	2263
494	20230821	114000	815556745	1949	1954	1956	1949	1562
495	20230821	113900	812511191	1954	1954	1954	1954	0
496	20230821	113800	812511191	1954	1954	1954	1954	10
497	20230821	113700	812491651	1956	1956	1956	1956	2000
498	20230821	113600	808579651	1956	1956	1956	1953	657
499	20230821	113500	807295018	1957	1962	1962	1956	1573
500	20230821	113400	804216653	1963	1963	1963	1963	0
501	20230821	113300	804216653	1963	1964	1964	1963	11
502	20230821	113200	804195058	1964	1964	1964	1964	0
503	20230821	113100	804195058	1964	1956	1964	1956	812
504	20230821	113000	802602844	1956	1952	1956	1952	32
505	20230821	112900	802540376	1951	1953	1953	1951	302
506	20230821	112800	801951147	1951	1951	1951	1951	24
507	20230821	112700	801904323	1950	1951	1951	1950	258
508	20230821	112600	801401200	1950	1955	1955	1950	1108
509	20230821	112500	799239708	1955	1963	1963	1955	535
510	20230821	112400	798193493	1964	1969	1969	1964	332
511	20230821	112300	797540223	1967	1967	1967	1967	0
512	20230821	112200	797540223	1967	1972	1972	1967	8247
513	20230821	112100	781294358	1981	1981	1981	1981	22
514	20230821	112000	781250776	1982	1978	1982	1972	4730
515	20230821	111900	771898796	1980	1982	1982	1980	649
516	20230821	111800	770612648	1982	1986	1986	1982	226
517	20230821	111700	770164681	1982	1981	1986	1978	6140
518	20230821	111600	757986486	1981	1977	1981	1976	2026
519	20230821	111500	753978194	1977	1979	1980	1977	322
520	20230821	111400	753340991	1979	1980	1980	1979	2
521	20230821	111300	753337032	1980	1982	1982	1980	2206
522	20230821	111200	748967262	1986	1983	1986	1982	154
523	20230821	111100	748661722	1983	1984	1986	1983	1864
524	20230821	111000	744961964	1984	1982	1984	1982	20
525	20230821	110900	744922289	1981	1971	1981	1971	8650
526	20230821	110800	727825637	1970	1977	1977	1970	418
527	20230821	110700	727001789	1977	1981	1981	1977	2012
528	20230821	110600	723023244	1981	1992	1992	1981	2390
529	20230821	110500	718277308	1993	1998	1999	1989	6696
530	20230821	110400	704923517	1999	1995	2000	1987	26483
531	20230821	110300	651994819	1995	1977	1995	1977	22113
532	20230821	110200	608151922	1977	1978	1978	1967	761
533	20230821	110100	606649332	1978	1974	1980	1970	5423
534	20230821	110000	595937842	1974	1962	1974	1962	4063
535	20230821	105900	587934523	1969	1967	1969	1967	3075
536	20230821	105800	581880599	1959	1951	1969	1951	47231
537	20230821	105700	489372125	1951	1951	1952	1951	1195
538	20230821	105600	487039985	1951	1951	1951	1951	851
539	20230821	105500	485379684	1951	1951	1951	1951	670
540	20230821	105400	484072514	1951	1951	1951	1951	491
541	20230821	105300	483114573	1952	1952	1952	1952	3
542	20230821	105200	483108717	1952	1949	1952	1949	107
543	20230821	105100	482899932	1948	1950	1950	1948	56
544	20230821	105000	482790832	1950	1950	1950	1950	500
545	20230821	104900	481815832	1952	1952	1952	1952	8
546	20230821	104800	481800216	1952	1952	1952	1952	303
547	20230821	104700	481208760	1953	1953	1953	1953	0
548	20230821	104600	481208760	1953	1948	1953	1948	2546
549	20230821	104500	476239144	1946	1946	1946	1946	700
550	20230821	104400	474876944	1946	1946	1946	1941	1807
551	20230821	104300	471360863	1946	1954	1954	1946	54
552	20230821	104200	471255771	1946	1946	1946	1946	200
553	20230821	104100	470866571	1945	1945	1945	1945	1
554	20230821	104000	470864626	1945	1945	1945	1945	0
555	20230821	103900	470864626	1945	1955	1955	1945	2303
556	20230821	103800	466382713	1955	1955	1955	1955	251
557	20230821	103700	465892008	1955	1955	1955	1955	2000
558	20230821	103600	461982008	1945	1945	1955	1945	4
559	20230821	103500	461974218	1955	1953	1955	1945	1581
560	20230821	103400	458885965	1953	1950	1953	1949	2195
561	20230821	103300	454605344	1949	1945	1949	1945	2497
562	20230821	103200	449739719	1945	1939	1945	1939	102
563	20230821	103100	449541929	1947	1947	1947	1939	12
564	20230821	103000	449518573	1947	1948	1948	1939	1702
565	20230821	102900	446217484	1948	1946	1948	1935	9924
566	20230821	102800	426992673	1946	1946	1948	1946	1407
567	20230821	102700	424254117	1946	1939	1946	1939	2971
568	20230821	102600	418475712	1939	1944	1944	1939	1208
569	20230821	102500	416132965	1945	1945	1945	1945	6
570	20230821	102400	416121295	1945	1934	1945	1934	4942
571	20230821	102300	406552603	1934	1935	1935	1933	172
572	20230821	102200	406219906	1935	1934	1935	1934	300
573	20230821	102100	405639702	1937	1937	1937	1937	1
574	20230821	102000	405637765	1921	1921	1921	1921	0
575	20230821	101900	405637765	1921	1921	1921	1921	175
576	20230821	101800	405301590	1918	1918	1918	1918	0
577	20230821	101700	405301590	1918	1940	1940	1918	5158
578	20230821	101600	395389471	1949	1949	1949	1949	0
579	20230821	101500	395389471	1949	1949	1949	1948	46
580	20230821	101400	395299819	1949	1949	1949	1947	58
581	20230821	101300	395186797	1949	1949	1949	1949	1
582	20230821	101200	395184848	1922	1942	1942	1922	7009
583	20230821	101100	381679680	1942	1950	1950	1942	1656
584	20230821	101000	378451568	1949	1949	1950	1949	102
585	20230821	100900	378252769	1950	1949	1950	1949	1029
586	20230821	100800	376247247	1949	1949	1949	1949	1
587	20230821	100700	376245298	1949	1948	1949	1948	580
588	20230821	100600	375114954	1949	1949	1950	1949	1014
589	20230821	100500	373138168	1950	1940	1950	1940	833
590	20230821	100400	371521602	1940	1940	1940	1940	63
591	20230821	100300	371399382	1941	1935	1941	1935	812
592	20230821	100200	369825399	1935	1935	1935	1935	0
593	20230821	100100	369825399	1935	1935	1935	1935	32
594	20230821	100000	369763479	1935	1930	1935	1926	10156
595	20230821	095900	350152253	1931	1935	1935	1931	352
596	20230821	095800	349472485	1935	1936	1936	1935	708
597	20230821	095700	348102002	1936	1938	1938	1931	267
598	20230821	095600	347584569	1938	1938	1938	1938	7
599	20230821	095500	347571003	1938	1938	1938	1938	5
600	20230821	095400	347561313	1938	1938	1938	1938	2
601	20230821	095300	347557437	1938	1937	1938	1937	2510
602	20230821	095200	342695550	1938	1940	1940	1936	114
603	20230821	095100	342474583	1940	1940	1940	1940	266
604	20230821	095000	341958543	1939	1937	1940	1936	743
605	20230821	094900	340518769	1938	1926	1938	1926	1248
606	20230821	094800	338110635	1926	1926	1926	1926	0
607	20230821	094700	338110635	1926	1930	1930	1926	112
608	20230821	094600	337894709	1929	1930	1930	1929	1500
609	20230821	094500	335001203	1930	1936	1942	1930	942
610	20230821	094400	333182671	1937	1937	1937	1937	202
611	20230821	094300	332791397	1942	1953	1953	1937	2210
612	20230821	094200	328485339	1953	1954	1955	1952	1381
613	20230821	094100	325787547	1955	1957	1958	1954	1527
614	20230821	094000	322799485	1957	1959	1959	1957	2819
615	20230821	093900	317280474	1958	1957	1958	1957	177
616	20230821	093800	316933973	1955	1958	1958	1954	1865
617	20230821	093700	313288246	1959	1958	1960	1954	1485
618	20230821	093600	310383778	1954	1953	1954	1953	386
619	20230821	093500	309629919	1953	1960	1960	1953	202
620	20230821	093400	309234363	1952	1961	1961	1951	1110
621	20230821	093300	307066443	1962	1962	1962	1951	2706
622	20230821	093200	301762075	1962	1960	1962	1958	3336
623	20230821	093100	295221056	1959	1948	1961	1946	11797
624	20230821	093000	272190076	1948	1930	1948	1930	32292
625	20230821	092900	209459949	1930	1930	1931	1930	2333
626	20230821	092800	204957059	1930	1932	1932	1930	290
627	20230821	092700	204397069	1932	1932	1933	1932	1460
628	20230821	092600	201576181	1932	1933	1940	1930	4061
629	20230821	092500	193726410	1934	1940	1940	1934	3298
630	20230821	092400	187335719	1942	1937	1943	1937	1449
631	20230821	092300	184524307	1937	1944	1944	1937	2734
632	20230821	092200	179210828	1942	1934	1948	1934	3387
633	20230821	092100	172629080	1933	1921	1940	1921	9243
634	20230821	092000	154809546	1921	1920	1926	1920	2802
635	20230821	091900	149424884	1919	1919	1923	1906	9173
636	20230821	091800	131818341	1918	1910	1922	1910	8867
637	20230821	091700	114810031	1910	1887	1910	1887	11442
638	20230821	091600	93061116	1886	1880	1886	1880	1530
639	20230821	091500	90180735	1878	1879	1880	1878	14739
640	20230821	091400	62500859	1879	1878	1879	1878	2052
641	20230821	091300	58647193	1880	1848	1880	1844	11223
642	20230821	091200	37872162	1844	1844	1845	1844	610
643	20230821	091100	36747311	1844	1844	1844	1844	2056
644	20230821	091000	32956047	1845	1848	1848	1840	721
645	20230821	090900	31626512	1848	1845	1848	1845	108
646	20230821	090800	31427228	1847	1842	1847	1842	956
647	20230821	090700	29662746	1829	1848	1848	1829	2508
648	20230821	090600	25066393	1848	1848	1848	1848	1270
649	20230821	090500	22719433	1848	1855	1855	1848	3802
650	20230821	090400	15689163	1859	1850	1859	1850	139
651	20230821	090300	15430964	1850	1845	1855	1833	3499
652	20230821	090200	8969402	1832	1845	1846	1832	1571
653	20230821	090100	6088475	1828	1840	1847	1828	159
654	20230821	090000	5796588	1828	1828	1828	1828	3121