KissMeData/073560/min/candle-20230828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230828	193400	2739867441	1921	1921	1921	1921	22307
3	20230828	193300	2739867441	1921	1921	1921	1921	0
4	20230828	193200	2739867441	1921	1921	1921	1921	0
5	20230828	193100	2739867441	1921	1921	1921	1921	0
6	20230828	193000	2739867441	1921	1921	1921	1921	0
7	20230828	192900	2739867441	1921	1921	1921	1921	0
8	20230828	192800	2739867441	1921	1921	1921	1921	0
9	20230828	192700	2739867441	1921	1921	1921	1921	0
10	20230828	192600	2739867441	1921	1921	1921	1921	0
11	20230828	192500	2739867441	1921	1921	1921	1921	0
12	20230828	192400	2739867441	1921	1921	1921	1921	0
13	20230828	192300	2739867441	1921	1921	1921	1921	0
14	20230828	192200	2739867441	1921	1921	1921	1921	0
15	20230828	192100	2739867441	1921	1921	1921	1921	0
16	20230828	192000	2739867441	1921	1921	1921	1921	0
17	20230828	191900	2739867441	1921	1921	1921	1921	0
18	20230828	191800	2739867441	1921	1921	1921	1921	0
19	20230828	191700	2739867441	1921	1921	1921	1921	0
20	20230828	191600	2739867441	1921	1921	1921	1921	0
21	20230828	191500	2739867441	1921	1921	1921	1921	0
22	20230828	191400	2739867441	1921	1921	1921	1921	0
23	20230828	191300	2739867441	1921	1921	1921	1921	0
24	20230828	191200	2739867441	1921	1921	1921	1921	0
25	20230828	191100	2739867441	1921	1921	1921	1921	0
26	20230828	191000	2739867441	1921	1921	1921	1921	0
27	20230828	190900	2739867441	1921	1921	1921	1921	0
28	20230828	190800	2739867441	1921	1921	1921	1921	0
29	20230828	190700	2739867441	1921	1921	1921	1921	0
30	20230828	190600	2739867441	1921	1921	1921	1921	0
31	20230828	190500	2739867441	1921	1921	1921	1921	0
32	20230828	190400	2739867441	1921	1921	1921	1921	22307
33	20230828	190300	2739867441	1921	1921	1921	1921	0
34	20230828	190200	2739867441	1921	1921	1921	1921	0
35	20230828	190100	2739867441	1921	1921	1921	1921	0
36	20230828	190000	2739867441	1921	1921	1921	1921	0
37	20230828	185900	2739867441	1921	1921	1921	1921	0
38	20230828	185800	2739867441	1921	1921	1921	1921	0
39	20230828	185700	2739867441	1921	1921	1921	1921	0
40	20230828	185600	2739867441	1921	1921	1921	1921	0
41	20230828	185500	2739867441	1921	1921	1921	1921	0
42	20230828	185400	2739867441	1921	1921	1921	1921	0
43	20230828	185300	2739867441	1921	1921	1921	1921	0
44	20230828	185200	2739867441	1921	1921	1921	1921	0
45	20230828	185100	2739867441	1921	1921	1921	1921	0
46	20230828	185000	2739867441	1921	1921	1921	1921	0
47	20230828	184900	2739867441	1921	1921	1921	1921	0
48	20230828	184800	2739867441	1921	1921	1921	1921	0
49	20230828	184700	2739867441	1921	1921	1921	1921	0
50	20230828	184600	2739867441	1921	1921	1921	1921	0
51	20230828	184500	2739867441	1921	1921	1921	1921	0
52	20230828	184400	2739867441	1921	1921	1921	1921	0
53	20230828	184300	2739867441	1921	1921	1921	1921	0
54	20230828	184200	2739867441	1921	1921	1921	1921	0
55	20230828	184100	2739867441	1921	1921	1921	1921	0
56	20230828	184000	2739867441	1921	1921	1921	1921	0
57	20230828	183900	2739867441	1921	1921	1921	1921	0
58	20230828	183800	2739867441	1921	1921	1921	1921	0
59	20230828	183700	2739867441	1921	1921	1921	1921	0
60	20230828	183600	2739867441	1921	1921	1921	1921	0
61	20230828	183500	2739867441	1921	1921	1921	1921	0
62	20230828	183400	2739867441	1921	1921	1921	1921	22307
63	20230828	183300	2739867441	1921	1921	1921	1921	0
64	20230828	183200	2739867441	1921	1921	1921	1921	0
65	20230828	183100	2739867441	1921	1921	1921	1921	0
66	20230828	183000	2739867441	1921	1921	1921	1921	0
67	20230828	182900	2739867441	1921	1921	1921	1921	0
68	20230828	182800	2739867441	1921	1921	1921	1921	0
69	20230828	182700	2739867441	1921	1921	1921	1921	0
70	20230828	182600	2739867441	1921	1921	1921	1921	0
71	20230828	182500	2739867441	1921	1921	1921	1921	0
72	20230828	182400	2739867441	1921	1921	1921	1921	0
73	20230828	182300	2739867441	1921	1921	1921	1921	0
74	20230828	182200	2739867441	1921	1921	1921	1921	0
75	20230828	182100	2739867441	1921	1921	1921	1921	0
76	20230828	182000	2739867441	1921	1921	1921	1921	0
77	20230828	181900	2739867441	1921	1921	1921	1921	0
78	20230828	181800	2739867441	1921	1921	1921	1921	0
79	20230828	181700	2739867441	1921	1921	1921	1921	0
80	20230828	181600	2739867441	1921	1921	1921	1921	0
81	20230828	181500	2739867441	1921	1921	1921	1921	0
82	20230828	181400	2739867441	1921	1921	1921	1921	0
83	20230828	181300	2739867441	1921	1921	1921	1921	0
84	20230828	181200	2739867441	1921	1921	1921	1921	0
85	20230828	181100	2739867441	1921	1921	1921	1921	0
86	20230828	181000	2739867441	1921	1921	1921	1921	0
87	20230828	180900	2739867441	1921	1921	1921	1921	0
88	20230828	180800	2739867441	1921	1921	1921	1921	0
89	20230828	180700	2739867441	1921	1921	1921	1921	0
90	20230828	180600	2739867441	1921	1921	1921	1921	0
91	20230828	180500	2739867441	1921	1921	1921	1921	0
92	20230828	180400	2739867441	1921	1921	1921	1921	22307
93	20230828	180300	2739867441	1921	1921	1921	1921	0
94	20230828	180200	2739867441	1921	1921	1921	1921	0
95	20230828	180100	2739867441	1921	1921	1921	1921	0
96	20230828	180000	2739867441	1921	1921	1921	1921	0
97	20230828	175900	2739867441	1921	1921	1921	1921	0
98	20230828	175800	2739867441	1921	1921	1921	1921	0
99	20230828	175700	2739867441	1921	1921	1921	1921	0
100	20230828	175600	2739867441	1921	1921	1921	1921	0
101	20230828	175500	2739867441	1921	1921	1921	1921	0
102	20230828	175400	2739867441	1921	1921	1921	1921	0
103	20230828	175300	2739867441	1921	1921	1921	1921	0
104	20230828	175200	2739867441	1921	1921	1921	1921	0
105	20230828	175100	2739867441	1921	1921	1921	1921	0
106	20230828	175000	2739867441	1921	1921	1921	1921	0
107	20230828	174900	2739867441	1921	1921	1921	1921	0
108	20230828	174800	2739867441	1921	1921	1921	1921	0
109	20230828	174700	2739867441	1921	1921	1921	1921	0
110	20230828	174600	2739867441	1921	1921	1921	1921	0
111	20230828	174500	2739867441	1921	1921	1921	1921	0
112	20230828	174400	2739867441	1921	1921	1921	1921	0
113	20230828	174300	2739867441	1921	1921	1921	1921	0
114	20230828	174200	2739867441	1921	1921	1921	1921	0
115	20230828	174100	2739867441	1921	1921	1921	1921	0
116	20230828	174000	2739867441	1921	1921	1921	1921	0
117	20230828	173900	2739867441	1921	1921	1921	1921	0
118	20230828	173800	2739867441	1921	1921	1921	1921	0
119	20230828	173700	2739867441	1921	1921	1921	1921	0
120	20230828	173600	2739867441	1921	1921	1921	1921	0
121	20230828	173500	2739867441	1921	1921	1921	1921	0
122	20230828	173400	2739867441	1921	1921	1921	1921	22307
123	20230828	173300	2739867441	1921	1921	1921	1921	0
124	20230828	173200	2739867441	1921	1921	1921	1921	0
125	20230828	173100	2739867441	1921	1921	1921	1921	0
126	20230828	173000	2739867441	1921	1921	1921	1921	0
127	20230828	172900	2739867441	1921	1921	1921	1921	0
128	20230828	172800	2739867441	1921	1921	1921	1921	0
129	20230828	172700	2739867441	1921	1921	1921	1921	0
130	20230828	172600	2739867441	1921	1921	1921	1921	0
131	20230828	172500	2739867441	1921	1921	1921	1921	0
132	20230828	172400	2739867441	1921	1921	1921	1921	0
133	20230828	172300	2739867441	1921	1921	1921	1921	0
134	20230828	172200	2739867441	1921	1921	1921	1921	0
135	20230828	172100	2739867441	1921	1921	1921	1921	0
136	20230828	172000	2739867441	1921	1921	1921	1921	0
137	20230828	171900	2739867441	1921	1921	1921	1921	0
138	20230828	171800	2739867441	1921	1921	1921	1921	0
139	20230828	171700	2739867441	1921	1921	1921	1921	0
140	20230828	171600	2739867441	1921	1921	1921	1921	0
141	20230828	171500	2739867441	1921	1921	1921	1921	0
142	20230828	171400	2739867441	1921	1921	1921	1921	0
143	20230828	171300	2739867441	1921	1921	1921	1921	0
144	20230828	171200	2739867441	1921	1921	1921	1921	0
145	20230828	171100	2739867441	1921	1921	1921	1921	0
146	20230828	171000	2739867441	1921	1921	1921	1921	0
147	20230828	170900	2739867441	1921	1921	1921	1921	0
148	20230828	170800	2739867441	1921	1921	1921	1921	0
149	20230828	170700	2739867441	1921	1921	1921	1921	0
150	20230828	170600	2739867441	1921	1921	1921	1921	0
151	20230828	170500	2739867441	1921	1921	1921	1921	0
152	20230828	170400	2739867441	1921	1921	1921	1921	22307
153	20230828	170300	2739867441	1921	1921	1921	1921	0
154	20230828	170200	2739867441	1921	1921	1921	1921	0
155	20230828	170100	2739867441	1921	1921	1921	1921	0
156	20230828	170000	2739867441	1921	1921	1921	1921	0
157	20230828	165900	2739867441	1921	1921	1921	1921	0
158	20230828	165800	2739867441	1921	1921	1921	1921	0
159	20230828	165700	2739867441	1921	1921	1921	1921	0
160	20230828	165600	2739867441	1921	1921	1921	1921	0
161	20230828	165500	2739867441	1921	1921	1921	1921	0
162	20230828	165400	2739867441	1921	1921	1921	1921	0
163	20230828	165300	2739867441	1921	1921	1921	1921	0
164	20230828	165200	2739867441	1921	1921	1921	1921	0
165	20230828	165100	2739867441	1921	1921	1921	1921	0
166	20230828	165000	2739867441	1921	1921	1921	1921	0
167	20230828	164900	2739867441	1921	1921	1921	1921	0
168	20230828	164800	2739867441	1921	1921	1921	1921	0
169	20230828	164700	2739867441	1921	1921	1921	1921	0
170	20230828	164600	2739867441	1921	1921	1921	1921	0
171	20230828	164500	2739867441	1921	1921	1921	1921	0
172	20230828	164400	2739867441	1921	1921	1921	1921	0
173	20230828	164300	2739867441	1921	1921	1921	1921	0
174	20230828	164200	2739867441	1921	1921	1921	1921	0
175	20230828	164100	2739867441	1921	1921	1921	1921	0
176	20230828	164000	2739867441	1921	1921	1921	1921	0
177	20230828	163900	2739867441	1921	1921	1921	1921	0
178	20230828	163800	2739867441	1921	1921	1921	1921	0
179	20230828	163700	2739867441	1921	1921	1921	1921	0
180	20230828	163600	2739867441	1921	1921	1921	1921	0
181	20230828	163500	2739867441	1921	1921	1921	1921	0
182	20230828	163400	2739867441	1921	1921	1921	1921	22307
183	20230828	163300	2739867441	1921	1921	1921	1921	0
184	20230828	163200	2739867441	1921	1921	1921	1921	0
185	20230828	163100	2739867441	1921	1921	1921	1921	0
186	20230828	163000	2739867441	1921	1921	1921	1921	0
187	20230828	162900	2739867441	1921	1921	1921	1921	0
188	20230828	162800	2739867441	1921	1921	1921	1921	0
189	20230828	162700	2739867441	1921	1921	1921	1921	0
190	20230828	162600	2739867441	1921	1921	1921	1921	0
191	20230828	162500	2739867441	1921	1921	1921	1921	0
192	20230828	162400	2739867441	1921	1921	1921	1921	0
193	20230828	162300	2739867441	1921	1921	1921	1921	0
194	20230828	162200	2739867441	1921	1921	1921	1921	0
195	20230828	162100	2739867441	1921	1921	1921	1921	0
196	20230828	162000	2739867441	1921	1921	1921	1921	0
197	20230828	161900	2739867441	1921	1921	1921	1921	0
198	20230828	161800	2739867441	1921	1921	1921	1921	0
199	20230828	161700	2739867441	1921	1921	1921	1921	0
200	20230828	161600	2739867441	1921	1921	1921	1921	0
201	20230828	161500	2739867441	1921	1921	1921	1921	0
202	20230828	161400	2739867441	1921	1921	1921	1921	0
203	20230828	161300	2739867441	1921	1921	1921	1921	0
204	20230828	161200	2739867441	1921	1921	1921	1921	0
205	20230828	161100	2739867441	1921	1921	1921	1921	0
206	20230828	161000	2739867441	1921	1921	1921	1921	0
207	20230828	160900	2739867441	1921	1921	1921	1921	0
208	20230828	160800	2739867441	1921	1921	1921	1921	0
209	20230828	160700	2739867441	1921	1921	1921	1921	0
210	20230828	160600	2739867441	1921	1921	1921	1921	0
211	20230828	160500	2739867441	1921	1921	1921	1921	0
212	20230828	160400	2739867441	1921	1921	1921	1921	22307
213	20230828	160300	2739867441	1921	1921	1921	1921	0
214	20230828	160200	2739867441	1921	1921	1921	1921	0
215	20230828	160100	2739867441	1921	1921	1921	1921	0
216	20230828	160000	2739867441	1921	1921	1921	1921	0
217	20230828	155900	2739867441	1921	1921	1921	1921	0
218	20230828	155800	2739867441	1921	1921	1921	1921	0
219	20230828	155700	2739867441	1921	1921	1921	1921	0
220	20230828	155600	2739867441	1921	1921	1921	1921	0
221	20230828	155500	2739867441	1921	1921	1921	1921	0
222	20230828	155400	2739867441	1921	1921	1921	1921	0
223	20230828	155300	2739867441	1921	1921	1921	1921	0
224	20230828	155200	2739867441	1921	1921	1921	1921	0
225	20230828	155100	2739867441	1921	1921	1921	1921	0
226	20230828	155000	2739867441	1921	1921	1921	1921	0
227	20230828	154900	2739867441	1921	1921	1921	1921	0
228	20230828	154800	2739867441	1921	1921	1921	1921	0
229	20230828	154700	2739867441	1921	1921	1921	1921	0
230	20230828	154600	2739867441	1921	1921	1921	1921	0
231	20230828	154500	2739867441	1921	1921	1921	1921	0
232	20230828	154400	2739867441	1921	1921	1921	1921	0
233	20230828	154300	2739867441	1921	1921	1921	1921	0
234	20230828	154200	2739867441	1921	1921	1921	1921	0
235	20230828	154100	2739867441	1921	1921	1921	1921	0
236	20230828	154000	2739867441	1921	1921	1921	1921	0
237	20230828	153900	2739867441	1921	1921	1921	1921	0
238	20230828	153800	2739867441	1921	1921	1921	1921	0
239	20230828	153700	2739867441	1921	1921	1921	1921	0
240	20230828	153600	2739867441	1921	1921	1921	1921	0
241	20230828	153500	2739867441	1921	1921	1921	1921	0
242	20230828	153400	2739867441	1921	1921	1921	1921	22307
243	20230828	153300	2739867441	1921	1921	1921	1921	0
244	20230828	153200	2739867441	1921	1921	1921	1921	0
245	20230828	153100	2739867441	1921	1921	1921	1921	0
246	20230828	153000	2739867441	1921	1921	1921	1921	22307
247	20230828	152900	2697015694	1917	1917	1917	1917	0
248	20230828	152800	2697015694	1917	1917	1917	1917	0
249	20230828	152700	2697015694	1917	1917	1917	1917	0
250	20230828	152600	2697015694	1917	1917	1917	1917	0
251	20230828	152500	2697015694	1917	1917	1917	1917	0
252	20230828	152400	2697015694	1917	1917	1917	1917	0
253	20230828	152300	2697015694	1917	1917	1917	1917	0
254	20230828	152200	2697015694	1917	1917	1917	1917	0
255	20230828	152100	2697015694	1917	1917	1917	1917	0
256	20230828	152000	2697015694	1917	1917	1917	1917	0
257	20230828	151900	2697015694	1917	1914	1917	1914	8115
258	20230828	151800	2681470396	1914	1911	1914	1911	9389
259	20230828	151700	2663523616	1911	1911	1911	1909	4335
260	20230828	151600	2655243574	1911	1911	1911	1910	1978
261	20230828	151500	2651465568	1911	1911	1911	1907	1495
262	20230828	151400	2648613525	1908	1912	1912	1908	13773
263	20230828	151300	2622303061	1912	1913	1913	1910	13005
264	20230828	151200	2597457416	1913	1914	1914	1913	1618
265	20230828	151100	2594361180	1915	1912	1915	1911	4081
266	20230828	151000	2586557302	1912	1915	1916	1912	7789
267	20230828	150900	2571659213	1916	1915	1918	1915	1027
268	20230828	150800	2569691828	1919	1919	1919	1913	3150
269	20230828	150700	2563662652	1919	1916	1921	1915	10653
270	20230828	150600	2543252805	1916	1921	1921	1916	9928
271	20230828	150500	2524212270	1921	1921	1921	1918	8516
272	20230828	150400	2507867452	1921	1923	1923	1921	2962
273	20230828	150300	2502176671	1923	1923	1923	1922	974
274	20230828	150200	2500304273	1927	1927	1927	1927	20
275	20230828	150100	2500265733	1927	1927	1927	1927	300
276	20230828	150000	2499687633	1927	1927	1927	1927	6
277	20230828	145900	2499676071	1922	1922	1927	1922	770
278	20230828	145800	2498196116	1921	1927	1927	1921	1588
279	20230828	145700	2495144434	1926	1926	1926	1924	2067
280	20230828	145600	2491165792	1926	1926	1926	1926	1
281	20230828	145500	2491163866	1926	1924	1926	1924	5294
282	20230828	145400	2480978202	1921	1924	1924	1921	8006
283	20230828	145300	2465598378	1921	1924	1924	1921	12389
284	20230828	145200	2441785820	1924	1924	1924	1923	1134
285	20230828	145100	2439605020	1924	1925	1926	1924	2916
286	20230828	145000	2433994523	1925	1925	1925	1925	30
287	20230828	144900	2433936773	1924	1926	1926	1924	5167
288	20230828	144800	2423991412	1926	1928	1928	1926	313
289	20230828	144700	2423387982	1928	1928	1928	1928	0
290	20230828	144600	2423387982	1928	1928	1928	1928	0
291	20230828	144500	2423387982	1928	1925	1928	1925	4000
292	20230828	144400	2415678331	1925	1925	1925	1925	295
293	20230828	144300	2415110456	1925	1925	1925	1925	344
294	20230828	144200	2414448256	1926	1926	1926	1926	0
295	20230828	144100	2414448256	1926	1926	1926	1926	0
296	20230828	144000	2414448256	1926	1925	1926	1925	828
297	20230828	143900	2412854054	1926	1927	1927	1926	1129
298	20230828	143800	2410679573	1928	1928	1928	1928	51
299	20230828	143700	2410581245	1928	1929	1929	1928	48
300	20230828	143600	2410488678	1929	1929	1930	1929	517
301	20230828	143500	2409491368	1926	1927	1928	1926	3551
302	20230828	143400	2402650716	1927	1930	1930	1927	1216
303	20230828	143300	2400306943	1930	1930	1930	1930	201
304	20230828	143200	2399919013	1930	1930	1930	1930	100
305	20230828	143100	2399726013	1930	1930	1930	1930	1743
306	20230828	143000	2396362023	1930	1930	1930	1930	2664
307	20230828	142900	2391220503	1926	1926	1926	1926	0
308	20230828	142800	2391220503	1926	1926	1926	1926	0
309	20230828	142700	2391220503	1926	1927	1927	1926	10
310	20230828	142600	2391201241	1930	1930	1930	1930	5
311	20230828	142500	2391191591	1931	1931	1931	1931	1753
312	20230828	142400	2387806548	1931	1931	1931	1931	2000
313	20230828	142300	2383944548	1931	1931	1931	1931	0
314	20230828	142200	2383944548	1931	1931	1931	1931	0
315	20230828	142100	2383944548	1931	1931	1931	1931	0
316	20230828	142000	2383944548	1931	1931	1931	1931	0
317	20230828	141900	2383944548	1931	1931	1931	1931	0
318	20230828	141800	2383944548	1931	1931	1931	1931	0
319	20230828	141700	2383944548	1931	1925	1931	1925	12
320	20230828	141600	2383921394	1929	1926	1929	1925	126
321	20230828	141500	2383678647	1926	1928	1928	1926	374
322	20230828	141400	2382958217	1929	1929	1929	1929	343
323	20230828	141300	2382296570	1929	1930	1930	1929	5000
324	20230828	141200	2372647894	1930	1930	1930	1930	286
325	20230828	141100	2372095914	1931	1931	1931	1931	0
326	20230828	141000	2372095914	1931	1931	1931	1931	1400
327	20230828	140900	2369392514	1931	1929	1931	1929	1429
328	20230828	140800	2366634744	1929	1927	1929	1927	1814
329	20230828	140700	2363137538	1929	1929	1929	1929	5
330	20230828	140600	2363127893	1929	1929	1929	1929	4
331	20230828	140500	2363120177	1929	1926	1929	1921	60905
332	20230828	140400	2246047767	1926	1926	1926	1926	0
333	20230828	140300	2246047767	1926	1926	1926	1926	128
334	20230828	140200	2245801239	1926	1926	1926	1926	445
335	20230828	140100	2244944169	1929	1929	1929	1929	0
336	20230828	140000	2244944169	1929	1929	1929	1929	10
337	20230828	135900	2244924879	1929	1929	1929	1929	0
338	20230828	135800	2244924879	1929	1929	1930	1929	3268
339	20230828	135700	2238618880	1930	1926	1930	1926	1906
340	20230828	135600	2234945385	1926	1926	1926	1926	0
341	20230828	135500	2234945385	1926	1926	1926	1926	1050
342	20230828	135400	2232923085	1926	1929	1929	1926	2227
343	20230828	135300	2228631837	1927	1927	1927	1927	1000
344	20230828	135200	2226704837	1927	1929	1929	1927	2371
345	20230828	135100	2222133860	1929	1929	1929	1929	0
346	20230828	135000	2222133860	1929	1927	1929	1927	209
347	20230828	134900	2221731099	1929	1929	1929	1929	0
348	20230828	134800	2221731099	1929	1929	1929	1929	0
349	20230828	134700	2221731099	1929	1929	1929	1929	1
350	20230828	134600	2221729170	1925	1925	1925	1925	0
351	20230828	134500	2221729170	1925	1925	1925	1925	0
352	20230828	134400	2221729170	1925	1925	1925	1925	462
353	20230828	134300	2220839820	1925	1923	1925	1923	10196
354	20230828	134200	2201222617	1923	1928	1928	1923	13390
355	20230828	134100	2175445859	1929	1929	1929	1929	344
356	20230828	134000	2174782283	1928	1929	1929	1928	1528
357	20230828	133900	2171834772	1930	1929	1930	1929	67
358	20230828	133800	2171705510	1930	1929	1930	1929	84
359	20230828	133700	2171543473	1929	1930	1930	1929	1248
360	20230828	133600	2169135333	1931	1931	1931	1931	1032
361	20230828	133500	2167142541	1931	1931	1931	1931	123
362	20230828	133400	2166905028	1933	1933	1933	1933	0
363	20230828	133300	2166905028	1933	1933	1933	1932	2003
364	20230828	133200	2163033791	1933	1933	1933	1933	763
365	20230828	133100	2161558912	1933	1931	1933	1930	2630
366	20230828	133000	2156476042	1931	1931	1931	1931	42
367	20230828	132900	2156394940	1931	1931	1931	1931	42
368	20230828	132800	2156313838	1931	1931	1931	1931	1107
369	20230828	132700	2154176221	1931	1931	1931	1931	50
370	20230828	132600	2154079671	1930	1934	1934	1930	520
371	20230828	132500	2153076059	1930	1934	1934	1930	791
372	20230828	132400	2151547583	1933	1932	1933	1932	136
373	20230828	132300	2151284817	1930	1930	1930	1930	5864
374	20230828	132200	2139967297	1930	1930	1930	1930	68
375	20230828	132100	2139836057	1930	1931	1931	1930	1653
376	20230828	132000	2136645359	1931	1931	1931	1931	217
377	20230828	131900	2136226332	1931	1934	1934	1931	1768
378	20230828	131800	2132811133	1934	1934	1934	1934	10
379	20230828	131700	2132791793	1932	1932	1932	1932	0
380	20230828	131600	2132791793	1932	1932	1932	1932	0
381	20230828	131500	2132791793	1932	1933	1933	1932	2616
382	20230828	131400	2127737306	1933	1933	1933	1933	75
383	20230828	131300	2127592331	1934	1933	1934	1933	263
384	20230828	131200	2127083841	1933	1934	1935	1933	1657
385	20230828	131100	2123879162	1934	1935	1935	1934	2497
386	20230828	131000	2119048017	1937	1935	1937	1935	507
387	20230828	130900	2118066172	1937	1937	1937	1937	10
388	20230828	130800	2118046802	1935	1935	1935	1935	94
389	20230828	130700	2117864912	1935	1935	1935	1935	150
390	20230828	130600	2117574662	1934	1934	1934	1934	750
391	20230828	130500	2116124162	1935	1935	1935	1935	200
392	20230828	130400	2115737162	1935	1935	1935	1935	99
393	20230828	130300	2115545597	1937	1935	1937	1935	602
394	20230828	130200	2114380721	1935	1935	1935	1935	0
395	20230828	130100	2114380721	1935	1938	1938	1935	2644
396	20230828	130000	2109264165	1938	1937	1938	1935	42
397	20230828	125900	2109182885	1935	1935	1935	1935	46
398	20230828	125800	2109093875	1935	1938	1938	1935	1048
399	20230828	125700	2107062989	1938	1937	1938	1937	227
400	20230828	125600	2106623190	1937	1937	1937	1937	50
401	20230828	125500	2106526340	1937	1935	1937	1934	110
402	20230828	125400	2106313569	1934	1934	1934	1934	71
403	20230828	125300	2106176255	1934	1934	1934	1934	876
404	20230828	125200	2104482071	1939	1938	1939	1938	292
405	20230828	125100	2103916135	1940	1939	1940	1938	1708
406	20230828	125000	2100605893	1940	1939	1940	1932	2335
407	20230828	124900	2096078247	1939	1934	1939	1934	6616
408	20230828	124800	2083264733	1934	1933	1934	1933	796
409	20230828	124700	2081725390	1933	1932	1933	1932	538
410	20230828	124600	2080685936	1933	1933	1933	1933	25
411	20230828	124500	2080637611	1933	1932	1933	1932	6
412	20230828	124400	2080626014	1932	1932	1932	1932	19
413	20230828	124300	2080589306	1932	1932	1932	1932	18
414	20230828	124200	2080554530	1932	1932	1932	1932	500
415	20230828	124100	2079588530	1931	1931	1931	1931	1
416	20230828	124000	2079586599	1931	1931	1931	1931	12
417	20230828	123900	2079563427	1930	1930	1930	1930	0
418	20230828	123800	2079563427	1930	1934	1934	1930	1025
419	20230828	123700	2077585077	1930	1930	1930	1930	234
420	20230828	123600	2077133457	1930	1930	1930	1930	0
421	20230828	123500	2077133457	1930	1930	1930	1930	337
422	20230828	123400	2076483047	1930	1930	1930	1930	413
423	20230828	123300	2075685957	1930	1930	1930	1930	273
424	20230828	123200	2075159067	1930	1930	1930	1930	2800
425	20230828	123100	2069755067	1930	1932	1932	1930	3344
426	20230828	123000	2063299421	1936	1932	1936	1932	549
427	20230828	122900	2062237471	1930	1930	1930	1930	50
428	20230828	122800	2062140971	1930	1932	1932	1930	593
429	20230828	122700	2060995981	1930	1932	1932	1930	179
430	20230828	122600	2060650235	1932	1931	1932	1931	2082
431	20230828	122500	2056627893	1931	1931	1931	1931	8
432	20230828	122400	2056612445	1930	1930	1930	1930	0
433	20230828	122300	2056612445	1930	1930	1930	1930	0
434	20230828	122200	2056612445	1930	1928	1930	1928	948
435	20230828	122100	2054784645	1928	1927	1928	1927	126
436	20230828	122000	2054541741	1927	1927	1928	1927	430
437	20230828	121900	2053712731	1928	1928	1930	1928	248
438	20230828	121800	2053234583	1928	1928	1928	1928	169
439	20230828	121700	2052908751	1928	1931	1931	1928	1671
440	20230828	121600	2049683076	1931	1931	1931	1931	114
441	20230828	121500	2049462942	1931	1928	1932	1928	296
442	20230828	121400	2048891169	1932	1928	1932	1928	37
443	20230828	121300	2048819751	1931	1928	1931	1928	77
444	20230828	121200	2048671100	1928	1928	1928	1928	352
445	20230828	121100	2047992444	1928	1928	1928	1928	67
446	20230828	121000	2047863268	1928	1931	1931	1928	1025
447	20230828	120900	2045884994	1931	1932	1933	1931	806
448	20230828	120800	2044328528	1932	1932	1932	1932	226
449	20230828	120700	2043891896	1931	1931	1931	1931	128
450	20230828	120600	2043644728	1931	1931	1932	1931	3148
451	20230828	120500	2037565938	1931	1931	1932	1931	321
452	20230828	120400	2036946086	1931	1932	1932	1931	673
453	20230828	120300	2035645851	1932	1933	1933	1932	272
454	20230828	120200	2035120079	1933	1933	1933	1933	85
455	20230828	120100	2034955774	1933	1933	1933	1933	242
456	20230828	120000	2034487988	1933	1933	1933	1933	734
457	20230828	115900	2033069166	1934	1933	1934	1933	650
458	20230828	115800	2031812116	1933	1933	1933	1933	0
459	20230828	115700	2031812116	1933	1935	1935	1933	3173
460	20230828	115600	2025676666	1934	1937	1937	1934	509
461	20230828	115500	2024690736	1937	1937	1937	1937	100
462	20230828	115400	2024497036	1938	1933	1938	1933	500
463	20230828	115300	2023529536	1933	1932	1939	1932	551
464	20230828	115200	2022464140	1931	1931	1932	1931	1791
465	20230828	115100	2019004215	1932	1930	1932	1930	5360
466	20230828	115000	2008654129	1930	1928	1930	1928	875
467	20230828	114900	2006966925	1928	1928	1928	1928	315
468	20230828	114800	2006359605	1928	1928	1930	1928	127
469	20230828	114700	2006114699	1928	1928	1928	1928	351
470	20230828	114600	2005437971	1927	1928	1928	1927	1288
471	20230828	114500	2002955994	1928	1928	1928	1927	2748
472	20230828	114400	1997658139	1930	1931	1931	1929	1301
473	20230828	114300	1995147650	1932	1932	1932	1932	1
474	20230828	114200	1995145718	1932	1932	1932	1932	284
475	20230828	114100	1994597030	1932	1929	1932	1929	14
476	20230828	114000	1994570021	1929	1933	1933	1929	1512
477	20230828	113900	1991652949	1933	1933	1933	1933	4
478	20230828	113800	1991645217	1933	1933	1933	1933	20
479	20230828	113700	1991606557	1929	1930	1930	1929	988
480	20230828	113600	1989699910	1931	1931	1931	1931	412
481	20230828	113500	1988904338	1931	1933	1933	1931	7080
482	20230828	113400	1975221195	1933	1934	1934	1933	2005
483	20230828	113300	1971345003	1939	1939	1939	1939	0
484	20230828	113200	1971345003	1939	1939	1939	1939	882
485	20230828	113100	1969634805	1939	1939	1939	1939	1
486	20230828	113000	1969632866	1933	1933	1933	1933	3422
487	20230828	112900	1963018140	1933	1939	1939	1933	339
488	20230828	112800	1962360825	1939	1939	1939	1939	2
489	20230828	112700	1962356947	1939	1933	1939	1931	428
490	20230828	112600	1961530197	1931	1931	1931	1931	0
491	20230828	112500	1961530197	1931	1934	1934	1931	11607
492	20230828	112400	1939109644	1933	1933	1933	1933	0
493	20230828	112300	1939109644	1933	1933	1933	1933	0
494	20230828	112200	1939109644	1933	1933	1933	1933	50
495	20230828	112100	1939012994	1940	1940	1940	1940	23
496	20230828	112000	1938968374	1942	1942	1942	1942	1
497	20230828	111900	1938966432	1931	1939	1939	1931	13145
498	20230828	111800	1913560647	1939	1939	1939	1939	478
499	20230828	111700	1912633805	1942	1942	1942	1942	1
500	20230828	111600	1912631863	1940	1941	1943	1936	605
501	20230828	111500	1911458535	1940	1938	1940	1938	5568
502	20230828	111400	1900656970	1938	1938	1938	1938	337
503	20230828	111300	1900003864	1939	1939	1939	1939	64
504	20230828	111200	1899879768	1936	1936	1936	1936	1045
505	20230828	111100	1897856648	1936	1936	1936	1936	569
506	20230828	111000	1896755064	1936	1934	1936	1934	30
507	20230828	110900	1896697006	1933	1934	1934	1933	5
508	20230828	110800	1896687337	1934	1934	1934	1934	50
509	20230828	110700	1896590637	1936	1936	1936	1936	178
510	20230828	110600	1896246029	1936	1934	1936	1933	1369
511	20230828	110500	1893598794	1936	1934	1936	1934	372
512	20230828	110400	1892878746	1936	1936	1936	1934	840
513	20230828	110300	1891252864	1936	1938	1938	1936	1131
514	20230828	110200	1889062838	1940	1938	1940	1937	1073
515	20230828	110100	1886983728	1939	1939	1940	1938	5558
516	20230828	110000	1876201802	1939	1937	1940	1936	1081
517	20230828	105900	1874107477	1937	1941	1941	1937	90
518	20230828	105800	1873932882	1940	1939	1940	1939	19
519	20230828	105700	1873896027	1936	1936	1936	1936	0
520	20230828	105600	1873896027	1936	1936	1936	1936	5
521	20230828	105500	1873886347	1936	1936	1936	1936	1
522	20230828	105400	1873884411	1936	1936	1936	1936	138
523	20230828	105300	1873617243	1940	1935	1940	1935	164
524	20230828	105200	1873299898	1935	1935	1935	1935	1903
525	20230828	105100	1869617593	1935	1940	1942	1935	5532
526	20230828	105000	1858912646	1935	1937	1937	1935	3767
527	20230828	104900	1851619865	1937	1940	1940	1937	1451
528	20230828	104800	1848809265	1938	1939	1939	1938	5000
529	20230828	104700	1839117265	1940	1940	1940	1940	659
530	20230828	104600	1837838805	1940	1940	1940	1939	865
531	20230828	104500	1836161501	1940	1940	1940	1940	641
532	20230828	104400	1834917961	1940	1939	1942	1939	212
533	20230828	104300	1834506727	1938	1937	1938	1937	1684
534	20230828	104200	1831243985	1935	1937	1938	1935	2131
535	20230828	104100	1827114884	1936	1937	1938	1936	131
536	20230828	104000	1826861049	1938	1938	1938	1938	301
537	20230828	103900	1826277711	1931	1931	1931	1931	0
538	20230828	103800	1826277711	1931	1931	1931	1931	1
539	20230828	103700	1826275780	1930	1930	1930	1930	0
540	20230828	103600	1826275780	1930	1936	1936	1930	2006
541	20230828	103500	1822398303	1936	1940	1940	1936	1043
542	20230828	103400	1820376232	1940	1940	1940	1940	180
543	20230828	103300	1820027032	1940	1936	1940	1936	1730
544	20230828	103200	1816672361	1937	1941	1941	1936	3021
545	20230828	103100	1810813483	1944	1944	1944	1944	8
546	20230828	103000	1810797931	1944	1944	1944	1941	3774
547	20230828	102900	1803468499	1943	1944	1944	1943	4945
548	20230828	102800	1793860318	1943	1943	1944	1943	1097
549	20230828	102700	1791728595	1943	1944	1944	1943	207
550	20230828	102600	1791326387	1944	1944	1944	1943	2213
551	20230828	102500	1787026208	1944	1948	1948	1944	139
552	20230828	102400	1786755898	1945	1950	1950	1945	542
553	20230828	102300	1785701677	1946	1951	1952	1946	2445
554	20230828	102200	1780936465	1951	1951	1952	1951	857
555	20230828	102100	1779264456	1952	1953	1953	1952	395
556	20230828	102000	1778493023	1953	1954	1954	1953	212
557	20230828	101900	1778078787	1954	1947	1954	1947	17039
558	20230828	101800	1744850034	1946	1947	1947	1946	83
559	20230828	101700	1744688499	1946	1947	1947	1946	12
560	20230828	101600	1744665137	1945	1947	1947	1945	164
561	20230828	101500	1744346032	1948	1948	1948	1948	25
562	20230828	101400	1744297332	1948	1948	1948	1948	0
563	20230828	101300	1744297332	1948	1948	1948	1948	1
564	20230828	101200	1744295384	1949	1947	1949	1947	20
565	20230828	101100	1744256426	1944	1944	1949	1944	2309
566	20230828	101000	1739766006	1944	1943	1944	1943	1395
567	20230828	100900	1737055397	1943	1939	1943	1939	1147
568	20230828	100800	1734831260	1943	1943	1943	1939	263
569	20230828	100700	1734321230	1943	1944	1944	1938	728
570	20230828	100600	1732909461	1943	1938	1943	1937	4140
571	20230828	100500	1724879272	1932	1938	1938	1932	9
572	20230828	100400	1724861878	1938	1938	1938	1938	85
573	20230828	100300	1724697148	1927	1940	1940	1927	15000
574	20230828	100200	1695764447	1943	1943	1943	1940	145
575	20230828	100100	1695482859	1931	1950	1952	1930	16590
576	20230828	100000	1663361944	1952	1952	1952	1952	507
577	20230828	095900	1662372280	1952	1952	1952	1952	2633
578	20230828	095800	1657232664	1954	1956	1956	1954	13
579	20230828	095700	1657207258	1946	1951	1957	1946	4501
580	20230828	095600	1648405093	1950	1944	1950	1944	3148
581	20230828	095500	1642274369	1944	1938	1944	1938	5991
582	20230828	095400	1630653466	1938	1935	1938	1935	500
583	20230828	095300	1629685963	1935	1936	1936	1935	2005
584	20230828	095200	1625805585	1936	1936	1939	1935	2381
585	20230828	095100	1621196966	1936	1939	1939	1936	4394
586	20230828	095000	1612689360	1939	1950	1950	1939	4
587	20230828	094900	1612681593	1950	1949	1950	1948	10005
588	20230828	094800	1593172258	1949	1935	1949	1930	4930
589	20230828	094700	1583588053	1935	1936	1936	1934	375
590	20230828	094600	1582862128	1936	1936	1937	1935	114
591	20230828	094500	1582641418	1936	1928	1936	1926	2426
592	20230828	094400	1577962152	1926	1925	1926	1924	397
593	20230828	094300	1577197835	1925	1922	1926	1922	5304
594	20230828	094200	1567002804	1922	1922	1923	1922	1583
595	20230828	094100	1563960263	1921	1922	1929	1921	7790
596	20230828	094000	1548988259	1929	1922	1929	1922	31294
597	20230828	093900	1488841183	1921	1922	1925	1920	7102
598	20230828	093800	1475189176	1920	1933	1934	1920	27308
599	20230828	093700	1422498813	1933	1931	1933	1931	7807
600	20230828	093600	1407419734	1931	1936	1936	1931	6654
601	20230828	093500	1394551528	1936	1938	1938	1936	4087
602	20230828	093400	1386636431	1937	1943	1943	1937	20964
603	20230828	093300	1345951303	1943	1945	1945	1943	8333
604	20230828	093200	1329754192	1945	1949	1949	1945	19782
605	20230828	093100	1291259144	1949	1948	1950	1948	4101
606	20230828	093000	1283262992	1948	1950	1950	1948	2341
607	20230828	092900	1278700308	1950	1954	1954	1949	1090
608	20230828	092800	1276574770	1954	1955	1955	1949	10195
609	20230828	092700	1256685996	1956	1951	1956	1948	7803
610	20230828	092600	1241460245	1956	1956	1956	1950	2503
611	20230828	092500	1236577770	1951	1956	1956	1950	5081
612	20230828	092400	1226660153	1956	1955	1956	1954	5357
613	20230828	092300	1216189552	1955	1960	1960	1955	5410
614	20230828	092200	1205604203	1959	1960	1962	1959	7054
615	20230828	092100	1191779803	1955	1954	1955	1954	301
616	20230828	092000	1191191448	1960	1948	1960	1948	359
617	20230828	091900	1190490554	1947	1962	1962	1947	57223
618	20230828	091800	1078642062	1962	1962	1962	1962	4456
619	20230828	091700	1069899390	1962	1961	1962	1961	3867
620	20230828	091600	1062314001	1961	1961	1962	1960	3433
621	20230828	091500	1055581239	1961	1970	1970	1961	922
622	20230828	091400	1053771217	1961	1962	1962	1961	4695
623	20230828	091300	1044560902	1962	1970	1971	1962	14778
624	20230828	091200	1015498065	1970	1979	1979	1970	3765
625	20230828	091100	1008073023	1979	1974	1979	1969	13088
626	20230828	091000	982246201	1970	1979	1987	1970	28377
627	20230828	090900	926043185	1979	1957	1979	1952	33230
628	20230828	090800	860674836	1957	1946	1959	1946	12416
629	20230828	090700	836435521	1946	1958	1958	1945	31728
630	20230828	090600	774546357	1957	1963	1963	1957	30122
631	20230828	090500	715512342	1963	1979	1979	1963	16356
632	20230828	090400	683356867	1979	1972	1979	1968	55785
633	20230828	090300	573469318	1972	1967	1981	1967	24998
634	20230828	090200	524101983	1968	1990	1992	1967	68009
635	20230828	090100	389042484	1991	1991	1992	1979	57771
636	20230828	090000	274179825	1991	1963	1993	1961	116883