KissMeData/044780/min/candle-20230821.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230821	191500	5597802580	1865	1865	1865	1865	12837
3	20230821	191400	5597802580	1865	1865	1865	1865	0
4	20230821	191300	5597802580	1865	1865	1865	1865	0
5	20230821	191200	5597802580	1865	1865	1865	1865	0
6	20230821	191100	5597802580	1865	1865	1865	1865	0
7	20230821	191000	5597802580	1865	1865	1865	1865	0
8	20230821	190900	5597802580	1865	1865	1865	1865	0
9	20230821	190800	5597802580	1865	1865	1865	1865	0
10	20230821	190700	5597802580	1865	1865	1865	1865	0
11	20230821	190600	5597802580	1865	1865	1865	1865	0
12	20230821	190500	5597802580	1865	1865	1865	1865	0
13	20230821	190400	5597802580	1865	1865	1865	1865	0
14	20230821	190300	5597802580	1865	1865	1865	1865	0
15	20230821	190200	5597802580	1865	1865	1865	1865	0
16	20230821	190100	5597802580	1865	1865	1865	1865	0
17	20230821	190000	5597802580	1865	1865	1865	1865	0
18	20230821	185900	5597802580	1865	1865	1865	1865	0
19	20230821	185800	5597802580	1865	1865	1865	1865	0
20	20230821	185700	5597802580	1865	1865	1865	1865	0
21	20230821	185600	5597802580	1865	1865	1865	1865	0
22	20230821	185500	5597802580	1865	1865	1865	1865	0
23	20230821	185400	5597802580	1865	1865	1865	1865	0
24	20230821	185300	5597802580	1865	1865	1865	1865	0
25	20230821	185200	5597802580	1865	1865	1865	1865	0
26	20230821	185100	5597802580	1865	1865	1865	1865	0
27	20230821	185000	5597802580	1865	1865	1865	1865	0
28	20230821	184900	5597802580	1865	1865	1865	1865	0
29	20230821	184800	5597802580	1865	1865	1865	1865	0
30	20230821	184700	5597802580	1865	1865	1865	1865	0
31	20230821	184600	5597802580	1865	1865	1865	1865	0
32	20230821	184500	5597802580	1865	1865	1865	1865	12837
33	20230821	184400	5597802580	1865	1865	1865	1865	0
34	20230821	184300	5597802580	1865	1865	1865	1865	0
35	20230821	184200	5597802580	1865	1865	1865	1865	0
36	20230821	184100	5597802580	1865	1865	1865	1865	0
37	20230821	184000	5597802580	1865	1865	1865	1865	0
38	20230821	183900	5597802580	1865	1865	1865	1865	0
39	20230821	183800	5597802580	1865	1865	1865	1865	0
40	20230821	183700	5597802580	1865	1865	1865	1865	0
41	20230821	183600	5597802580	1865	1865	1865	1865	0
42	20230821	183500	5597802580	1865	1865	1865	1865	0
43	20230821	183400	5597802580	1865	1865	1865	1865	0
44	20230821	183300	5597802580	1865	1865	1865	1865	0
45	20230821	183200	5597802580	1865	1865	1865	1865	0
46	20230821	183100	5597802580	1865	1865	1865	1865	0
47	20230821	183000	5597802580	1865	1865	1865	1865	0
48	20230821	182900	5597802580	1865	1865	1865	1865	0
49	20230821	182800	5597802580	1865	1865	1865	1865	0
50	20230821	182700	5597802580	1865	1865	1865	1865	0
51	20230821	182600	5597802580	1865	1865	1865	1865	0
52	20230821	182500	5597802580	1865	1865	1865	1865	0
53	20230821	182400	5597802580	1865	1865	1865	1865	0
54	20230821	182300	5597802580	1865	1865	1865	1865	0
55	20230821	182200	5597802580	1865	1865	1865	1865	0
56	20230821	182100	5597802580	1865	1865	1865	1865	0
57	20230821	182000	5597802580	1865	1865	1865	1865	0
58	20230821	181900	5597802580	1865	1865	1865	1865	0
59	20230821	181800	5597802580	1865	1865	1865	1865	0
60	20230821	181700	5597802580	1865	1865	1865	1865	0
61	20230821	181600	5597802580	1865	1865	1865	1865	0
62	20230821	181500	5597802580	1865	1865	1865	1865	12837
63	20230821	181400	5597802580	1865	1865	1865	1865	0
64	20230821	181300	5597802580	1865	1865	1865	1865	0
65	20230821	181200	5597802580	1865	1865	1865	1865	0
66	20230821	181100	5597802580	1865	1865	1865	1865	0
67	20230821	181000	5597802580	1865	1865	1865	1865	0
68	20230821	180900	5597802580	1865	1865	1865	1865	0
69	20230821	180800	5597802580	1865	1865	1865	1865	0
70	20230821	180700	5597802580	1865	1865	1865	1865	0
71	20230821	180600	5597802580	1865	1865	1865	1865	0
72	20230821	180500	5597802580	1865	1865	1865	1865	0
73	20230821	180400	5597802580	1865	1865	1865	1865	0
74	20230821	180300	5597802580	1865	1865	1865	1865	0
75	20230821	180200	5597802580	1865	1865	1865	1865	0
76	20230821	180100	5597802580	1865	1865	1865	1865	0
77	20230821	180000	5597802580	1865	1865	1865	1865	0
78	20230821	175900	5597802580	1865	1865	1865	1865	0
79	20230821	175800	5597802580	1865	1865	1865	1865	0
80	20230821	175700	5597802580	1865	1865	1865	1865	0
81	20230821	175600	5597802580	1865	1865	1865	1865	0
82	20230821	175500	5597802580	1865	1865	1865	1865	0
83	20230821	175400	5597802580	1865	1865	1865	1865	0
84	20230821	175300	5597802580	1865	1865	1865	1865	0
85	20230821	175200	5597802580	1865	1865	1865	1865	0
86	20230821	175100	5597802580	1865	1865	1865	1865	0
87	20230821	175000	5597802580	1865	1865	1865	1865	0
88	20230821	174900	5597802580	1865	1865	1865	1865	0
89	20230821	174800	5597802580	1865	1865	1865	1865	0
90	20230821	174700	5597802580	1865	1865	1865	1865	0
91	20230821	174600	5597802580	1865	1865	1865	1865	0
92	20230821	174500	5597802580	1865	1865	1865	1865	12837
93	20230821	174400	5597802580	1865	1865	1865	1865	0
94	20230821	174300	5597802580	1865	1865	1865	1865	0
95	20230821	174200	5597802580	1865	1865	1865	1865	0
96	20230821	174100	5597802580	1865	1865	1865	1865	0
97	20230821	174000	5597802580	1865	1865	1865	1865	0
98	20230821	173900	5597802580	1865	1865	1865	1865	0
99	20230821	173800	5597802580	1865	1865	1865	1865	0
100	20230821	173700	5597802580	1865	1865	1865	1865	0
101	20230821	173600	5597802580	1865	1865	1865	1865	0
102	20230821	173500	5597802580	1865	1865	1865	1865	0
103	20230821	173400	5597802580	1865	1865	1865	1865	0
104	20230821	173300	5597802580	1865	1865	1865	1865	0
105	20230821	173200	5597802580	1865	1865	1865	1865	0
106	20230821	173100	5597802580	1865	1865	1865	1865	0
107	20230821	173000	5597802580	1865	1865	1865	1865	0
108	20230821	172900	5597802580	1865	1865	1865	1865	0
109	20230821	172800	5597802580	1865	1865	1865	1865	0
110	20230821	172700	5597802580	1865	1865	1865	1865	0
111	20230821	172600	5597802580	1865	1865	1865	1865	0
112	20230821	172500	5597802580	1865	1865	1865	1865	0
113	20230821	172400	5597802580	1865	1865	1865	1865	0
114	20230821	172300	5597802580	1865	1865	1865	1865	0
115	20230821	172200	5597802580	1865	1865	1865	1865	0
116	20230821	172100	5597802580	1865	1865	1865	1865	0
117	20230821	172000	5597802580	1865	1865	1865	1865	0
118	20230821	171900	5597802580	1865	1865	1865	1865	0
119	20230821	171800	5597802580	1865	1865	1865	1865	0
120	20230821	171700	5597802580	1865	1865	1865	1865	0
121	20230821	171600	5597802580	1865	1865	1865	1865	0
122	20230821	171500	5597802580	1865	1865	1865	1865	12837
123	20230821	171400	5597802580	1865	1865	1865	1865	0
124	20230821	171300	5597802580	1865	1865	1865	1865	0
125	20230821	171200	5597802580	1865	1865	1865	1865	0
126	20230821	171100	5597802580	1865	1865	1865	1865	0
127	20230821	171000	5597802580	1865	1865	1865	1865	0
128	20230821	170900	5597802580	1865	1865	1865	1865	0
129	20230821	170800	5597802580	1865	1865	1865	1865	0
130	20230821	170700	5597802580	1865	1865	1865	1865	0
131	20230821	170600	5597802580	1865	1865	1865	1865	0
132	20230821	170500	5597802580	1865	1865	1865	1865	0
133	20230821	170400	5597802580	1865	1865	1865	1865	0
134	20230821	170300	5597802580	1865	1865	1865	1865	0
135	20230821	170200	5597802580	1865	1865	1865	1865	0
136	20230821	170100	5597802580	1865	1865	1865	1865	0
137	20230821	170000	5597802580	1865	1865	1865	1865	0
138	20230821	165900	5597802580	1865	1865	1865	1865	0
139	20230821	165800	5597802580	1865	1865	1865	1865	0
140	20230821	165700	5597802580	1865	1865	1865	1865	0
141	20230821	165600	5597802580	1865	1865	1865	1865	0
142	20230821	165500	5597802580	1865	1865	1865	1865	0
143	20230821	165400	5597802580	1865	1865	1865	1865	0
144	20230821	165300	5597802580	1865	1865	1865	1865	0
145	20230821	165200	5597802580	1865	1865	1865	1865	0
146	20230821	165100	5597802580	1865	1865	1865	1865	0
147	20230821	165000	5597802580	1865	1865	1865	1865	0
148	20230821	164900	5597802580	1865	1865	1865	1865	0
149	20230821	164800	5597802580	1865	1865	1865	1865	0
150	20230821	164700	5597802580	1865	1865	1865	1865	0
151	20230821	164600	5597802580	1865	1865	1865	1865	0
152	20230821	164500	5597802580	1865	1865	1865	1865	12837
153	20230821	164400	5597802580	1865	1865	1865	1865	0
154	20230821	164300	5597802580	1865	1865	1865	1865	0
155	20230821	164200	5597802580	1865	1865	1865	1865	0
156	20230821	164100	5597802580	1865	1865	1865	1865	0
157	20230821	164000	5597802580	1865	1865	1865	1865	0
158	20230821	163900	5597802580	1865	1865	1865	1865	0
159	20230821	163800	5597802580	1865	1865	1865	1865	0
160	20230821	163700	5597802580	1865	1865	1865	1865	0
161	20230821	163600	5597802580	1865	1865	1865	1865	0
162	20230821	163500	5597802580	1865	1865	1865	1865	0
163	20230821	163400	5597802580	1865	1865	1865	1865	0
164	20230821	163300	5597802580	1865	1865	1865	1865	0
165	20230821	163200	5597802580	1865	1865	1865	1865	0
166	20230821	163100	5597802580	1865	1865	1865	1865	0
167	20230821	163000	5597802580	1865	1865	1865	1865	0
168	20230821	162900	5597802580	1865	1865	1865	1865	0
169	20230821	162800	5597802580	1865	1865	1865	1865	0
170	20230821	162700	5597802580	1865	1865	1865	1865	0
171	20230821	162600	5597802580	1865	1865	1865	1865	0
172	20230821	162500	5597802580	1865	1865	1865	1865	0
173	20230821	162400	5597802580	1865	1865	1865	1865	0
174	20230821	162300	5597802580	1865	1865	1865	1865	0
175	20230821	162200	5597802580	1865	1865	1865	1865	0
176	20230821	162100	5597802580	1865	1865	1865	1865	0
177	20230821	162000	5597802580	1865	1865	1865	1865	0
178	20230821	161900	5597802580	1865	1865	1865	1865	0
179	20230821	161800	5597802580	1865	1865	1865	1865	0
180	20230821	161700	5597802580	1865	1865	1865	1865	0
181	20230821	161600	5597802580	1865	1865	1865	1865	0
182	20230821	161500	5597802580	1865	1865	1865	1865	12837
183	20230821	161400	5597802580	1865	1865	1865	1865	0
184	20230821	161300	5597802580	1865	1865	1865	1865	0
185	20230821	161200	5597802580	1865	1865	1865	1865	0
186	20230821	161100	5597802580	1865	1865	1865	1865	0
187	20230821	161000	5597802580	1865	1865	1865	1865	0
188	20230821	160900	5597802580	1865	1865	1865	1865	0
189	20230821	160800	5597802580	1865	1865	1865	1865	0
190	20230821	160700	5597802580	1865	1865	1865	1865	0
191	20230821	160600	5597802580	1865	1865	1865	1865	0
192	20230821	160500	5597802580	1865	1865	1865	1865	0
193	20230821	160400	5597802580	1865	1865	1865	1865	0
194	20230821	160300	5597802580	1865	1865	1865	1865	0
195	20230821	160200	5597802580	1865	1865	1865	1865	0
196	20230821	160100	5597802580	1865	1865	1865	1865	0
197	20230821	160000	5597802580	1865	1865	1865	1865	0
198	20230821	155900	5597802580	1865	1865	1865	1865	0
199	20230821	155800	5597802580	1865	1865	1865	1865	0
200	20230821	155700	5597802580	1865	1865	1865	1865	0
201	20230821	155600	5597802580	1865	1865	1865	1865	0
202	20230821	155500	5597802580	1865	1865	1865	1865	0
203	20230821	155400	5597802580	1865	1865	1865	1865	0
204	20230821	155300	5597802580	1865	1865	1865	1865	0
205	20230821	155200	5597802580	1865	1865	1865	1865	0
206	20230821	155100	5597802580	1865	1865	1865	1865	0
207	20230821	155000	5597802580	1865	1865	1865	1865	0
208	20230821	154900	5597802580	1865	1865	1865	1865	0
209	20230821	154800	5597802580	1865	1865	1865	1865	0
210	20230821	154700	5597802580	1865	1865	1865	1865	0
211	20230821	154600	5597802580	1865	1865	1865	1865	0
212	20230821	154500	5597802580	1865	1865	1865	1865	12837
213	20230821	154400	5597802580	1865	1865	1865	1865	0
214	20230821	154300	5597802580	1865	1865	1865	1865	0
215	20230821	154200	5597802580	1865	1865	1865	1865	0
216	20230821	154100	5597802580	1865	1865	1865	1865	0
217	20230821	154000	5597802580	1865	1865	1865	1865	0
218	20230821	153900	5597802580	1865	1865	1865	1865	0
219	20230821	153800	5597802580	1865	1865	1865	1865	0
220	20230821	153700	5597802580	1865	1865	1865	1865	0
221	20230821	153600	5597802580	1865	1865	1865	1865	0
222	20230821	153500	5597802580	1865	1865	1865	1865	0
223	20230821	153400	5597802580	1865	1865	1865	1865	0
224	20230821	153300	5597802580	1865	1865	1865	1865	0
225	20230821	153200	5597802580	1865	1865	1865	1865	0
226	20230821	153100	5597802580	1865	1865	1865	1865	0
227	20230821	153000	5597802580	1865	1865	1865	1865	12837
228	20230821	152900	5573861575	1879	1879	1879	1879	0
229	20230821	152800	5573861575	1879	1879	1879	1879	0
230	20230821	152700	5573861575	1879	1879	1879	1879	0
231	20230821	152600	5573861575	1879	1879	1879	1879	0
232	20230821	152500	5573861575	1879	1879	1879	1879	0
233	20230821	152400	5573861575	1879	1879	1879	1879	0
234	20230821	152300	5573861575	1879	1879	1879	1879	0
235	20230821	152200	5573861575	1879	1879	1879	1879	0
236	20230821	152100	5573861575	1879	1879	1879	1879	0
237	20230821	152000	5573861575	1879	1879	1879	1879	0
238	20230821	151900	5573861575	1879	1841	1879	1838	2256
239	20230821	151800	5569655806	1835	1844	1844	1835	7314
240	20230821	151700	5556197960	1843	1844	1850	1843	1416
241	20230821	151600	5553587418	1850	1849	1850	1843	1080
242	20230821	151500	5551594964	1849	1849	1850	1848	1476
243	20230821	151400	5548864512	1849	1853	1853	1849	6112
244	20230821	151300	5537551764	1853	1854	1854	1852	4749
245	20230821	151200	5528752141	1853	1856	1856	1852	13732
246	20230821	151100	5503292462	1856	1857	1858	1855	2428
247	20230821	151000	5498784938	1858	1868	1869	1858	339
248	20230821	150900	5498154054	1869	1868	1869	1868	292
249	20230821	150800	5497608414	1863	1857	1863	1857	361
250	20230821	150700	5496936323	1857	1856	1857	1856	182
251	20230821	150600	5496598355	1856	1860	1860	1855	1555
252	20230821	150500	5493711366	1857	1858	1861	1854	5797
253	20230821	150400	5482950826	1858	1859	1861	1858	4704
254	20230821	150300	5474208359	1858	1859	1859	1858	3031
255	20230821	150200	5468575761	1858	1863	1863	1858	11623
256	20230821	150100	5446958534	1869	1869	1870	1869	3
257	20230821	150000	5446952926	1870	1863	1870	1862	663
258	20230821	145900	5445716675	1862	1862	1870	1862	15
259	20230821	145800	5445688737	1862	1863	1870	1862	726
260	20230821	145700	5444336361	1865	1864	1865	1863	915
261	20230821	145600	5442630945	1864	1865	1865	1864	1241
262	20230821	145500	5440316580	1866	1866	1866	1866	1753
263	20230821	145400	5437045482	1866	1872	1872	1866	1982
264	20230821	145300	5433345265	1866	1872	1872	1866	377
265	20230821	145200	5432641777	1872	1872	1872	1872	12
266	20230821	145100	5432619313	1873	1873	1873	1873	250
267	20230821	145000	5432151063	1875	1868	1875	1865	3164
268	20230821	144900	5426244201	1875	1874	1875	1867	441
269	20230821	144800	5425418458	1874	1873	1874	1873	673
270	20230821	144700	5424157747	1873	1874	1874	1873	108
271	20230821	144600	5423955410	1874	1872	1874	1872	2121
272	20230821	144500	5419982786	1872	1872	1873	1871	618
273	20230821	144400	5418825746	1872	1872	1872	1872	15
274	20230821	144300	5418797666	1872	1872	1872	1871	514
275	20230821	144200	5417835557	1871	1871	1871	1871	210
276	20230821	144100	5417442647	1871	1873	1873	1871	15
277	20230821	144000	5417414567	1873	1862	1873	1862	1909
278	20230821	143900	5413855930	1862	1866	1866	1862	15566
279	20230821	143800	5384830032	1867	1868	1868	1867	1773
280	20230821	143700	5381519541	1870	1870	1870	1867	6749
281	20230821	143600	5368918277	1870	1868	1870	1867	1269
282	20230821	143500	5366549014	1867	1868	1868	1867	902
283	20230821	143400	5364864548	1867	1867	1867	1867	9
284	20230821	143300	5364847745	1868	1868	1868	1868	120
285	20230821	143200	5364623585	1868	1870	1870	1867	1093
286	20230821	143100	5362582458	1874	1868	1874	1868	245
287	20230821	143000	5362124734	1868	1867	1868	1867	1534
288	20230821	142900	5359259304	1868	1868	1868	1867	2271
289	20230821	142800	5355017196	1868	1870	1870	1867	2272
290	20230821	142700	5350774760	1868	1870	1875	1867	2640
291	20230821	142600	5345844258	1869	1873	1874	1868	3175
292	20230821	142500	5339907855	1870	1872	1878	1870	5746
293	20230821	142400	5329157521	1871	1880	1880	1871	2948
294	20230821	142300	5323633960	1880	1881	1881	1880	1077
295	20230821	142200	5321609155	1881	1881	1884	1881	210
296	20230821	142100	5321213551	1884	1880	1884	1880	27
297	20230821	142000	5321162693	1885	1880	1885	1880	194
298	20230821	141900	5320797709	1880	1882	1882	1880	3001
299	20230821	141800	5315155774	1882	1882	1885	1880	945
300	20230821	141700	5313378789	1882	1881	1882	1881	1675
301	20230821	141600	5310228113	1881	1880	1881	1879	6178
302	20230821	141500	5298613916	1880	1875	1880	1874	1467
303	20230821	141400	5295857501	1880	1881	1881	1873	349
304	20230821	141300	5295203794	1884	1881	1884	1869	637
305	20230821	141200	5294006409	1884	1874	1884	1870	690
306	20230821	141100	5292715159	1875	1887	1889	1875	5130
307	20230821	141000	5283038020	1887	1872	1887	1872	5479
308	20230821	140900	5272739232	1873	1871	1873	1869	3237
309	20230821	140800	5266681881	1869	1866	1872	1866	1299
310	20230821	140700	5264254849	1866	1871	1872	1866	3332
311	20230821	140600	5258031592	1871	1873	1873	1871	3200
312	20230821	140500	5252038824	1873	1866	1873	1865	12144
313	20230821	140400	5229368148	1866	1878	1878	1866	44192
314	20230821	140300	5146692584	1877	1881	1881	1877	6384
315	20230821	140200	5134699148	1879	1882	1882	1879	3372
316	20230821	140100	5128358489	1882	1885	1886	1880	3253
317	20230821	140000	5122238810	1886	1876	1895	1876	2586
318	20230821	135900	5117353450	1877	1886	1897	1874	40498
319	20230821	135800	5041079353	1887	1889	1896	1886	16182
320	20230821	135700	5010533540	1896	1901	1902	1888	24081
321	20230821	135600	4964855274	1902	1901	1906	1901	8575
322	20230821	135500	4948550758	1901	1899	1907	1898	12931
323	20230821	135400	4923965526	1901	1907	1908	1898	44918
324	20230821	135300	4838433444	1907	1915	1915	1906	1156
325	20230821	135200	4836228100	1917	1904	1918	1903	5563
326	20230821	135100	4825624733	1904	1921	1922	1904	15817
327	20230821	135000	4795389244	1922	1921	1922	1898	41245
328	20230821	134900	4716510868	1922	1932	1933	1921	50387
329	20230821	134800	4619482259	1932	1943	1943	1932	17133
330	20230821	134700	4586302006	1943	1940	1950	1932	12964
331	20230821	134600	4561158189	1940	1969	1969	1925	73468
332	20230821	134500	4418691757	1970	1986	1986	1970	28136
333	20230821	134400	4362980361	1985	1987	1998	1985	32078
334	20230821	134300	4299168190	1986	2005	2005	1985	33692
335	20230821	134200	4231929416	2010	2000	2010	1995	18372
336	20230821	134100	4195156696	1995	1984	2005	1980	44337
337	20230821	134000	4106891907	1984	1998	1998	1980	57815
338	20230821	133900	3992110766	1998	1999	2030	1995	48789
339	20230821	133800	3894458123	1999	2045	2050	1985	110925
340	20230821	133700	3671462324	2050	2020	2075	2005	151191
341	20230821	133600	3361415509	2020	2020	2050	1984	169488
342	20230821	133500	3021117069	2020	2095	2105	1999	357359
343	20230821	133400	2289385768	2090	2010	2100	1954	619201
344	20230821	133300	1025672990	2005	1917	2060	1917	441210
345	20230821	133200	138858032	1925	1925	1925	1916	7
346	20230821	133100	138844567	1916	1919	1925	1916	49
347	20230821	133000	138750444	1923	1916	1924	1916	25
348	20230821	132900	138702521	1925	1917	1925	1917	20
349	20230821	132800	138664091	1925	1925	1925	1925	3
350	20230821	132700	138658316	1916	1925	1925	1916	2
351	20230821	132600	138654475	1925	1916	1925	1916	13
352	20230821	132500	138629549	1925	1925	1925	1925	140
353	20230821	132400	138360049	1916	1916	1916	1916	0
354	20230821	132300	138360049	1916	1916	1916	1916	0
355	20230821	132200	138360049	1916	1916	1916	1916	0
356	20230821	132100	138360049	1916	1916	1916	1916	300
357	20230821	132000	137785249	1916	1916	1916	1915	540
358	20230821	131900	136750614	1933	1925	1933	1912	875
359	20230821	131800	135074501	1934	1934	1934	1934	0
360	20230821	131700	135074501	1934	1934	1934	1934	0
361	20230821	131600	135074501	1934	1931	1934	1931	100
362	20230821	131500	134881293	1931	1931	1931	1931	0
363	20230821	131400	134881293	1931	1931	1931	1931	1
364	20230821	131300	134879362	1932	1932	1932	1932	0
365	20230821	131200	134879362	1932	1932	1932	1932	52
366	20230821	131100	134778898	1925	1925	1925	1925	0
367	20230821	131000	134778898	1925	1925	1925	1925	22
368	20230821	130900	134736548	1932	1932	1932	1932	0
369	20230821	130800	134736548	1932	1932	1932	1932	21
370	20230821	130700	134695976	1934	1926	1934	1925	999
371	20230821	130600	132770011	1933	1927	1933	1927	10
372	20230821	130500	132750699	1926	1926	1926	1926	0
373	20230821	130400	132750699	1926	1926	1926	1926	0
374	20230821	130300	132750699	1926	1926	1926	1926	1
375	20230821	130200	132748773	1925	1925	1925	1925	0
376	20230821	130100	132748773	1925	1925	1925	1925	0
377	20230821	130000	132748773	1925	1925	1925	1925	59
378	20230821	125900	132635198	1934	1929	1934	1925	602
379	20230821	125800	131474012	1929	1929	1929	1929	0
380	20230821	125700	131474012	1929	1929	1929	1929	0
381	20230821	125600	131474012	1929	1929	1929	1929	16
382	20230821	125500	131443148	1929	1929	1929	1929	52
383	20230821	125400	131342840	1929	1929	1929	1929	12
384	20230821	125300	131319692	1929	1929	1929	1929	0
385	20230821	125200	131319692	1929	1929	1929	1929	0
386	20230821	125100	131319692	1929	1929	1929	1929	0
387	20230821	125000	131319692	1929	1929	1929	1929	22
388	20230821	124900	131277254	1934	1934	1934	1934	129
389	20230821	124800	131027768	1934	1934	1934	1934	0
390	20230821	124700	131027768	1934	1930	1934	1930	1150
391	20230821	124600	128806860	1931	1932	1932	1931	250
392	20230821	124500	128324010	1934	1934	1943	1934	220
393	20230821	124400	127898521	1943	1935	1943	1935	200
394	20230821	124300	127510124	1935	1935	1935	1935	1
395	20230821	124200	127508189	1941	1940	1941	1936	48
396	20230821	124100	127415062	1940	1936	1940	1936	8
397	20230821	124000	127399558	1934	1934	1934	1934	40
398	20230821	123900	127322198	1943	1943	1943	1943	0
399	20230821	123800	127322198	1943	1941	1943	1941	300
400	20230821	123700	126739591	1942	1942	1942	1942	0
401	20230821	123600	126739591	1942	1942	1942	1942	0
402	20230821	123500	126739591	1942	1942	1942	1942	0
403	20230821	123400	126739591	1942	1942	1942	1942	0
404	20230821	123300	126739591	1942	1942	1942	1941	49
405	20230821	123200	126644459	1943	1940	1943	1939	707
406	20230821	123100	125272560	1932	1932	1932	1932	0
407	20230821	123000	125272560	1932	1932	1932	1932	246
408	20230821	122900	124797288	1941	1941	1941	1941	0
409	20230821	122800	124797288	1941	1941	1941	1941	0
410	20230821	122700	124797288	1941	1941	1941	1941	0
411	20230821	122600	124797288	1941	1933	1941	1933	203
412	20230821	122500	124404545	1933	1932	1933	1932	38
413	20230821	122400	124331111	1932	1932	1932	1932	0
414	20230821	122300	124331111	1932	1932	1932	1932	0
415	20230821	122200	124331111	1932	1932	1932	1932	12
416	20230821	122100	124307927	1932	1932	1932	1932	0
417	20230821	122000	124307927	1932	1932	1932	1932	95
418	20230821	121900	124124387	1944	1944	1944	1944	0
419	20230821	121800	124124387	1944	1944	1944	1944	0
420	20230821	121700	124124387	1944	1944	1944	1944	0
421	20230821	121600	124124387	1944	1944	1944	1944	0
422	20230821	121500	124124387	1944	1944	1944	1944	0
423	20230821	121400	124124387	1944	1944	1944	1944	69
424	20230821	121300	123990251	1945	1933	1945	1932	602
425	20230821	121200	122820871	1937	1938	1938	1937	2
426	20230821	121100	122816996	1939	1933	1940	1933	395
427	20230821	121000	122052132	1932	1932	1932	1932	22
428	20230821	120900	122009628	1932	1932	1932	1932	0
429	20230821	120800	122009628	1932	1932	1932	1932	0
430	20230821	120700	122009628	1932	1929	1932	1929	4
431	20230821	120600	122001903	1928	1928	1928	1928	0
432	20230821	120500	122001903	1928	1928	1928	1928	0
433	20230821	120400	122001903	1928	1926	1928	1926	48
434	20230821	120300	121909407	1925	1925	1925	1925	0
435	20230821	120200	121909407	1925	1925	1925	1925	0
436	20230821	120100	121909407	1925	1921	1925	1921	27
437	20230821	120000	121857526	1920	1920	1920	1920	41
438	20230821	115900	121778806	1920	1920	1920	1920	0
439	20230821	115800	121778806	1920	1920	1920	1920	0
440	20230821	115700	121778806	1920	1920	1920	1920	1
441	20230821	115600	121776886	1920	1920	1920	1920	0
442	20230821	115500	121776886	1920	1920	1920	1920	0
443	20230821	115400	121776886	1920	1920	1920	1920	70
444	20230821	115300	121642486	1927	1927	1927	1927	23
445	20230821	115200	121598165	1915	1915	1915	1915	0
446	20230821	115100	121598165	1915	1915	1915	1915	0
447	20230821	115000	121598165	1915	1916	1916	1915	34
448	20230821	114900	121533036	1914	1913	1914	1913	3
449	20230821	114800	121527295	1920	1918	1927	1915	50
450	20230821	114700	121431312	1926	1920	1926	1915	1160
451	20230821	114600	119207456	1915	1924	1930	1915	271
452	20230821	114500	118685291	1923	1921	1923	1915	650
453	20230821	114400	117436103	1920	1916	1920	1916	10
454	20230821	114300	117416923	1916	1916	1916	1916	20
455	20230821	114200	117378603	1928	1915	1928	1915	15
456	20230821	114100	117349787	1929	1928	1929	1912	197
457	20230821	114000	116970966	1928	1931	1931	1928	88
458	20230821	113900	116801134	1931	1931	1931	1931	165
459	20230821	113800	116482519	1937	1937	1937	1937	0
460	20230821	113700	116482519	1937	1922	1937	1922	3839
461	20230821	113600	109054457	1934	1934	1934	1934	0
462	20230821	113500	109054457	1934	1914	1935	1912	163
463	20230821	113400	108740719	1915	1915	1915	1915	0
464	20230821	113300	108740719	1915	1915	1915	1915	0
465	20230821	113200	108740719	1915	1915	1915	1915	0
466	20230821	113100	108740719	1915	1915	1915	1915	0
467	20230821	113000	108740719	1915	1914	1915	1913	52
468	20230821	112900	108641163	1915	1915	1915	1915	2
469	20230821	112800	108637333	1915	1915	1915	1915	16
470	20230821	112700	108606693	1915	1915	1915	1915	1
471	20230821	112600	108604778	1913	1913	1913	1913	0
472	20230821	112500	108604778	1913	1913	1913	1913	46
473	20230821	112400	108516780	1913	1921	1921	1913	6
474	20230821	112300	108505262	1927	1927	1927	1927	20
475	20230821	112200	108466722	1927	1927	1927	1927	0
476	20230821	112100	108466722	1927	1927	1927	1927	0
477	20230821	112000	108466722	1927	1927	1927	1927	41
478	20230821	111900	108387715	1936	1936	1936	1936	0
479	20230821	111800	108387715	1936	1934	1937	1920	1455
480	20230821	111700	105570420	1934	1934	1937	1934	40
481	20230821	111600	105493042	1934	1933	1934	1932	989
482	20230821	111500	103580338	1933	1932	1934	1932	509
483	20230821	111400	102596839	1933	1933	1933	1933	0
484	20230821	111300	102596839	1933	1933	1933	1933	0
485	20230821	111200	102596839	1933	1933	1933	1933	201
486	20230821	111100	102208306	1929	1926	1929	1926	401
487	20230821	111000	101435896	1912	1918	1918	1912	22
488	20230821	110900	101393712	1926	1919	1926	1919	550
489	20230821	110800	100337953	1919	1919	1919	1919	17
490	20230821	110700	100305330	1919	1919	1919	1919	0
491	20230821	110600	100305330	1919	1919	1919	1919	1
492	20230821	110500	100303411	1919	1919	1919	1919	0
493	20230821	110400	100303411	1919	1919	1919	1919	0
494	20230821	110300	100303411	1919	1919	1919	1919	0
495	20230821	110200	100303411	1919	1919	1919	1919	1
496	20230821	110100	100301492	1909	1909	1909	1909	1
497	20230821	110000	100299583	1918	1908	1918	1908	142
498	20230821	105900	100027638	1918	1918	1918	1918	1
499	20230821	105800	100025720	1908	1908	1908	1908	1028
500	20230821	105700	98064296	1915	1915	1915	1915	9
501	20230821	105600	98047061	1915	1915	1916	1915	112
502	20230821	105500	97832481	1915	1915	1915	1915	0
503	20230821	105400	97832481	1915	1916	1916	1915	227
504	20230821	105300	97397676	1919	1919	1919	1919	0
505	20230821	105200	97397676	1919	1919	1919	1919	0
506	20230821	105100	97397676	1919	1919	1919	1919	0
507	20230821	105000	97397676	1919	1915	1919	1915	154
508	20230821	104900	97102246	1919	1919	1919	1919	44
509	20230821	104800	97017810	1919	1919	1919	1919	542
510	20230821	104700	95977712	1919	1915	1919	1915	277
511	20230821	104600	95446701	1915	1915	1915	1915	12
512	20230821	104500	95423721	1915	1916	1916	1915	45
513	20230821	104400	95337521	1916	1916	1917	1916	1219
514	20230821	104300	93000915	1916	1916	1916	1916	1
515	20230821	104200	92998999	1916	1916	1916	1916	2
516	20230821	104100	92995167	1906	1906	1906	1906	0
517	20230821	104000	92995167	1906	1906	1906	1906	41
518	20230821	103900	92917021	1916	1916	1916	1916	0
519	20230821	103800	92917021	1916	1916	1916	1916	1
520	20230821	103700	92915105	1917	1917	1917	1917	0
521	20230821	103600	92915105	1917	1917	1917	1917	0
522	20230821	103500	92915105	1917	1917	1917	1917	0
523	20230821	103400	92915105	1917	1916	1917	1916	63
524	20230821	103300	92794342	1915	1915	1915	1915	1
525	20230821	103200	92792427	1917	1915	1917	1915	5
526	20230821	103100	92782850	1901	1901	1901	1901	0
527	20230821	103000	92782850	1901	1916	1916	1901	22
528	20230821	102900	92740843	1916	1905	1916	1905	6
529	20230821	102800	92729358	1916	1905	1916	1905	101
530	20230821	102700	92535853	1916	1915	1916	1915	38
531	20230821	102600	92463072	1905	1905	1905	1905	0
532	20230821	102500	92463072	1905	1905	1905	1905	49
533	20230821	102400	92369727	1905	1902	1905	1902	702
534	20230821	102300	91033542	1899	1899	1899	1899	0
535	20230821	102200	91033542	1899	1909	1909	1899	1838
536	20230821	102100	87539753	1909	1907	1909	1907	887
537	20230821	102000	85846870	1907	1908	1917	1907	152
538	20230821	101900	85555886	1919	1915	1919	1907	3004
539	20230821	101800	79818888	1919	1919	1919	1919	72
540	20230821	101700	79680720	1919	1919	1919	1919	0
541	20230821	101600	79680720	1919	1919	1919	1919	2
542	20230821	101500	79676882	1919	1911	1919	1911	55
543	20230821	101400	79571562	1919	1918	1919	1910	18
544	20230821	101300	79537056	1918	1918	1918	1918	0
545	20230821	101200	79537056	1918	1918	1918	1918	4
546	20230821	101100	79529384	1918	1918	1918	1918	4
547	20230821	101000	79521712	1918	1917	1918	1910	111
548	20230821	100900	79309010	1910	1910	1910	1910	0
549	20230821	100800	79309010	1910	1910	1910	1910	1
550	20230821	100700	79307100	1916	1916	1916	1916	0
551	20230821	100600	79307100	1916	1916	1916	1916	0
552	20230821	100500	79307100	1916	1911	1918	1910	262
553	20230821	100400	78804958	1918	1918	1918	1918	30
554	20230821	100300	78747418	1919	1919	1919	1919	0
555	20230821	100200	78747418	1919	1919	1919	1919	0
556	20230821	100100	78747418	1919	1919	1919	1919	0
557	20230821	100000	78747418	1919	1909	1919	1909	1198
558	20230821	095900	76448885	1919	1918	1919	1918	151
559	20230821	095800	76159121	1919	1919	1919	1919	0
560	20230821	095700	76159121	1919	1919	1919	1919	0
561	20230821	095600	76159121	1919	1919	1919	1919	4
562	20230821	095500	76151445	1919	1919	1919	1919	226
563	20230821	095400	75717751	1919	1919	1919	1919	0
564	20230821	095300	75717751	1919	1919	1919	1919	0
565	20230821	095200	75717751	1919	1919	1919	1919	4
566	20230821	095100	75710075	1907	1907	1907	1907	50
567	20230821	095000	75614725	1907	1908	1908	1907	23
568	20230821	094900	75570863	1927	1920	1927	1920	1043
569	20230821	094800	73568002	1929	1921	1932	1921	201
570	20230821	094700	73180834	1911	1911	1933	1911	917
571	20230821	094600	71425059	1910	1907	1910	1907	45
572	20230821	094500	71339176	1906	1906	1906	1906	0
573	20230821	094400	71339176	1906	1906	1906	1906	0
574	20230821	094300	71339176	1906	1905	1906	1905	2
575	20230821	094200	71335365	1901	1902	1902	1901	30
576	20230821	094100	71278325	1917	1916	1917	1916	20
577	20230821	094000	71239986	1917	1900	1917	1900	562
578	20230821	093900	70168679	1905	1902	1905	1902	1664
579	20230821	093800	67000409	1898	1902	1902	1898	103
580	20230821	093700	66804903	1898	1899	1899	1898	2
581	20230821	093600	66801106	1900	1899	1900	1899	1703
582	20230821	093500	63565415	1900	1896	1900	1895	692
583	20230821	093400	62251192	1888	1888	1888	1888	0
584	20230821	093300	62251192	1888	1888	1888	1888	0
585	20230821	093200	62251192	1888	1888	1888	1888	0
586	20230821	093100	62251192	1888	1888	1888	1888	605
587	20230821	093000	61108952	1887	1887	1887	1887	23
588	20230821	092900	61065551	1887	1887	1887	1887	0
589	20230821	092800	61065551	1887	1887	1887	1887	0
590	20230821	092700	61065551	1887	1887	1887	1887	0
591	20230821	092600	61065551	1887	1887	1887	1887	1139
592	20230821	092500	58916258	1887	1879	1887	1878	226
593	20230821	092400	58490633	1878	1878	1878	1878	0
594	20230821	092300	58490633	1878	1878	1878	1878	0
595	20230821	092200	58490633	1878	1883	1883	1878	11000
596	20230821	092100	37818119	1892	1892	1892	1892	106
597	20230821	092000	37617567	1890	1880	1890	1880	63
598	20230821	091900	37498907	1880	1880	1880	1880	0
599	20230821	091800	37498907	1880	1880	1880	1880	0
600	20230821	091700	37498907	1880	1882	1882	1880	592
601	20230821	091600	36384865	1904	1904	1905	1904	3
602	20230821	091500	36379152	1880	1881	1881	1880	300
603	20230821	091400	35815078	1879	1906	1906	1879	152
604	20230821	091300	35525852	1883	1883	1883	1883	18
605	20230821	091200	35491958	1885	1888	1888	1885	3000
606	20230821	091100	29834580	1887	1887	1887	1887	0
607	20230821	091000	29834580	1887	1895	1896	1886	7805
608	20230821	090900	15100314	1886	1886	1924	1885	1159
609	20230821	090800	12897592	1883	1900	1909	1870	252
610	20230821	090700	12418559	1900	1910	1910	1900	360
611	20230821	090600	11733206	1911	1927	1928	1910	1216
612	20230821	090500	9409596	1920	1930	1930	1920	99
613	20230821	090400	9219222	1936	1936	1936	1936	0
614	20230821	090300	9219222	1936	1936	1936	1936	0
615	20230821	090200	9219222	1936	1936	1936	1936	0
616	20230821	090100	9219222	1936	1936	1936	1936	0
617	20230821	090000	9219222	1936	1936	1936	1931	4762