KissMeData/002680/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	183700	40088481461	1900	1900	1900	1900	118912
3	20230718	183600	40088481461	1900	1900	1900	1900	0
4	20230718	183500	40088481461	1900	1900	1900	1900	0
5	20230718	183400	40088481461	1900	1900	1900	1900	0
6	20230718	183300	40088481461	1900	1900	1900	1900	0
7	20230718	183200	40088481461	1900	1900	1900	1900	0
8	20230718	183100	40088481461	1900	1900	1900	1900	0
9	20230718	183000	40088481461	1900	1900	1900	1900	0
10	20230718	182900	40088481461	1900	1900	1900	1900	0
11	20230718	182800	40088481461	1900	1900	1900	1900	0
12	20230718	182700	40088481461	1900	1900	1900	1900	0
13	20230718	182600	40088481461	1900	1900	1900	1900	0
14	20230718	182500	40088481461	1900	1900	1900	1900	0
15	20230718	182400	40088481461	1900	1900	1900	1900	0
16	20230718	182300	40088481461	1900	1900	1900	1900	0
17	20230718	182200	40088481461	1900	1900	1900	1900	0
18	20230718	182100	40088481461	1900	1900	1900	1900	0
19	20230718	182000	40088481461	1900	1900	1900	1900	0
20	20230718	181900	40088481461	1900	1900	1900	1900	0
21	20230718	181800	40088481461	1900	1900	1900	1900	0
22	20230718	181700	40088481461	1900	1900	1900	1900	0
23	20230718	181600	40088481461	1900	1900	1900	1900	0
24	20230718	181500	40088481461	1900	1900	1900	1900	0
25	20230718	181400	40088481461	1900	1900	1900	1900	0
26	20230718	181300	40088481461	1900	1900	1900	1900	0
27	20230718	181200	40088481461	1900	1900	1900	1900	0
28	20230718	181100	40088481461	1900	1900	1900	1900	0
29	20230718	181000	40088481461	1900	1900	1900	1900	0
30	20230718	180900	40088481461	1900	1900	1900	1900	0
31	20230718	180800	40088481461	1900	1900	1900	1900	0
32	20230718	180700	40088481461	1900	1900	1900	1900	118912
33	20230718	180600	40088481461	1900	1900	1900	1900	0
34	20230718	180500	40088481461	1900	1900	1900	1900	0
35	20230718	180400	40088481461	1900	1900	1900	1900	0
36	20230718	180300	40088481461	1900	1900	1900	1900	0
37	20230718	180200	40088481461	1900	1900	1900	1900	0
38	20230718	180100	40088481461	1900	1900	1900	1900	0
39	20230718	180000	40088481461	1900	1900	1900	1900	0
40	20230718	175900	40088481461	1900	1900	1900	1900	0
41	20230718	175800	40088481461	1900	1900	1900	1900	0
42	20230718	175700	40088481461	1900	1900	1900	1900	0
43	20230718	175600	40088481461	1900	1900	1900	1900	0
44	20230718	175500	40088481461	1900	1900	1900	1900	0
45	20230718	175400	40088481461	1900	1900	1900	1900	0
46	20230718	175300	40088481461	1900	1900	1900	1900	0
47	20230718	175200	40088481461	1900	1900	1900	1900	0
48	20230718	175100	40088481461	1900	1900	1900	1900	0
49	20230718	175000	40088481461	1900	1900	1900	1900	0
50	20230718	174900	40088481461	1900	1900	1900	1900	0
51	20230718	174800	40088481461	1900	1900	1900	1900	0
52	20230718	174700	40088481461	1900	1900	1900	1900	0
53	20230718	174600	40088481461	1900	1900	1900	1900	0
54	20230718	174500	40088481461	1900	1900	1900	1900	0
55	20230718	174400	40088481461	1900	1900	1900	1900	0
56	20230718	174300	40088481461	1900	1900	1900	1900	0
57	20230718	174200	40088481461	1900	1900	1900	1900	0
58	20230718	174100	40088481461	1900	1900	1900	1900	0
59	20230718	174000	40088481461	1900	1900	1900	1900	0
60	20230718	173900	40088481461	1900	1900	1900	1900	0
61	20230718	173800	40088481461	1900	1900	1900	1900	0
62	20230718	173700	40088481461	1900	1900	1900	1900	118912
63	20230718	173600	40088481461	1900	1900	1900	1900	0
64	20230718	173500	40088481461	1900	1900	1900	1900	0
65	20230718	173400	40088481461	1900	1900	1900	1900	0
66	20230718	173300	40088481461	1900	1900	1900	1900	0
67	20230718	173200	40088481461	1900	1900	1900	1900	0
68	20230718	173100	40088481461	1900	1900	1900	1900	0
69	20230718	173000	40088481461	1900	1900	1900	1900	0
70	20230718	172900	40088481461	1900	1900	1900	1900	0
71	20230718	172800	40088481461	1900	1900	1900	1900	0
72	20230718	172700	40088481461	1900	1900	1900	1900	0
73	20230718	172600	40088481461	1900	1900	1900	1900	0
74	20230718	172500	40088481461	1900	1900	1900	1900	0
75	20230718	172400	40088481461	1900	1900	1900	1900	0
76	20230718	172300	40088481461	1900	1900	1900	1900	0
77	20230718	172200	40088481461	1900	1900	1900	1900	0
78	20230718	172100	40088481461	1900	1900	1900	1900	0
79	20230718	172000	40088481461	1900	1900	1900	1900	0
80	20230718	171900	40088481461	1900	1900	1900	1900	0
81	20230718	171800	40088481461	1900	1900	1900	1900	0
82	20230718	171700	40088481461	1900	1900	1900	1900	0
83	20230718	171600	40088481461	1900	1900	1900	1900	0
84	20230718	171500	40088481461	1900	1900	1900	1900	0
85	20230718	171400	40088481461	1900	1900	1900	1900	0
86	20230718	171300	40088481461	1900	1900	1900	1900	0
87	20230718	171200	40088481461	1900	1900	1900	1900	0
88	20230718	171100	40088481461	1900	1900	1900	1900	0
89	20230718	171000	40088481461	1900	1900	1900	1900	0
90	20230718	170900	40088481461	1900	1900	1900	1900	0
91	20230718	170800	40088481461	1900	1900	1900	1900	0
92	20230718	170700	40088481461	1900	1900	1900	1900	118912
93	20230718	170600	40088481461	1900	1900	1900	1900	0
94	20230718	170500	40088481461	1900	1900	1900	1900	0
95	20230718	170400	40088481461	1900	1900	1900	1900	0
96	20230718	170300	40088481461	1900	1900	1900	1900	0
97	20230718	170200	40088481461	1900	1900	1900	1900	0
98	20230718	170100	40088481461	1900	1900	1900	1900	0
99	20230718	170000	40088481461	1900	1900	1900	1900	0
100	20230718	165900	40088481461	1900	1900	1900	1900	0
101	20230718	165800	40088481461	1900	1900	1900	1900	0
102	20230718	165700	40088481461	1900	1900	1900	1900	0
103	20230718	165600	40088481461	1900	1900	1900	1900	0
104	20230718	165500	40088481461	1900	1900	1900	1900	0
105	20230718	165400	40088481461	1900	1900	1900	1900	0
106	20230718	165300	40088481461	1900	1900	1900	1900	0
107	20230718	165200	40088481461	1900	1900	1900	1900	0
108	20230718	165100	40088481461	1900	1900	1900	1900	0
109	20230718	165000	40088481461	1900	1900	1900	1900	0
110	20230718	164900	40088481461	1900	1900	1900	1900	0
111	20230718	164800	40088481461	1900	1900	1900	1900	0
112	20230718	164700	40088481461	1900	1900	1900	1900	0
113	20230718	164600	40088481461	1900	1900	1900	1900	0
114	20230718	164500	40088481461	1900	1900	1900	1900	0
115	20230718	164400	40088481461	1900	1900	1900	1900	0
116	20230718	164300	40088481461	1900	1900	1900	1900	0
117	20230718	164200	40088481461	1900	1900	1900	1900	0
118	20230718	164100	40088481461	1900	1900	1900	1900	0
119	20230718	164000	40088481461	1900	1900	1900	1900	0
120	20230718	163900	40088481461	1900	1900	1900	1900	0
121	20230718	163800	40088481461	1900	1900	1900	1900	0
122	20230718	163700	40088481461	1900	1900	1900	1900	118912
123	20230718	163600	40088481461	1900	1900	1900	1900	0
124	20230718	163500	40088481461	1900	1900	1900	1900	0
125	20230718	163400	40088481461	1900	1900	1900	1900	0
126	20230718	163300	40088481461	1900	1900	1900	1900	0
127	20230718	163200	40088481461	1900	1900	1900	1900	0
128	20230718	163100	40088481461	1900	1900	1900	1900	0
129	20230718	163000	40088481461	1900	1900	1900	1900	0
130	20230718	162900	40088481461	1900	1900	1900	1900	0
131	20230718	162800	40088481461	1900	1900	1900	1900	0
132	20230718	162700	40088481461	1900	1900	1900	1900	0
133	20230718	162600	40088481461	1900	1900	1900	1900	0
134	20230718	162500	40088481461	1900	1900	1900	1900	0
135	20230718	162400	40088481461	1900	1900	1900	1900	0
136	20230718	162300	40088481461	1900	1900	1900	1900	0
137	20230718	162200	40088481461	1900	1900	1900	1900	0
138	20230718	162100	40088481461	1900	1900	1900	1900	0
139	20230718	162000	40088481461	1900	1900	1900	1900	0
140	20230718	161900	40088481461	1900	1900	1900	1900	0
141	20230718	161800	40088481461	1900	1900	1900	1900	0
142	20230718	161700	40088481461	1900	1900	1900	1900	0
143	20230718	161600	40088481461	1900	1900	1900	1900	0
144	20230718	161500	40088481461	1900	1900	1900	1900	0
145	20230718	161400	40088481461	1900	1900	1900	1900	0
146	20230718	161300	40088481461	1900	1900	1900	1900	0
147	20230718	161200	40088481461	1900	1900	1900	1900	0
148	20230718	161100	40088481461	1900	1900	1900	1900	0
149	20230718	161000	40088481461	1900	1900	1900	1900	0
150	20230718	160900	40088481461	1900	1900	1900	1900	0
151	20230718	160800	40088481461	1900	1900	1900	1900	0
152	20230718	160700	40088481461	1900	1900	1900	1900	118912
153	20230718	160600	40088481461	1900	1900	1900	1900	0
154	20230718	160500	40088481461	1900	1900	1900	1900	0
155	20230718	160400	40088481461	1900	1900	1900	1900	0
156	20230718	160300	40088481461	1900	1900	1900	1900	0
157	20230718	160200	40088481461	1900	1900	1900	1900	0
158	20230718	160100	40088481461	1900	1900	1900	1900	0
159	20230718	160000	40088481461	1900	1900	1900	1900	0
160	20230718	155900	40088481461	1900	1900	1900	1900	0
161	20230718	155800	40088481461	1900	1900	1900	1900	0
162	20230718	155700	40088481461	1900	1900	1900	1900	0
163	20230718	155600	40088481461	1900	1900	1900	1900	0
164	20230718	155500	40088481461	1900	1900	1900	1900	0
165	20230718	155400	40088481461	1900	1900	1900	1900	0
166	20230718	155300	40088481461	1900	1900	1900	1900	0
167	20230718	155200	40088481461	1900	1900	1900	1900	0
168	20230718	155100	40088481461	1900	1900	1900	1900	0
169	20230718	155000	40088481461	1900	1900	1900	1900	0
170	20230718	154900	40088481461	1900	1900	1900	1900	0
171	20230718	154800	40088481461	1900	1900	1900	1900	0
172	20230718	154700	40088481461	1900	1900	1900	1900	0
173	20230718	154600	40088481461	1900	1900	1900	1900	0
174	20230718	154500	40088481461	1900	1900	1900	1900	0
175	20230718	154400	40088481461	1900	1900	1900	1900	0
176	20230718	154300	40088481461	1900	1900	1900	1900	0
177	20230718	154200	40088481461	1900	1900	1900	1900	0
178	20230718	154100	40088481461	1900	1900	1900	1900	0
179	20230718	154000	40088481461	1900	1900	1900	1900	0
180	20230718	153900	40088481461	1900	1900	1900	1900	0
181	20230718	153800	40088481461	1900	1900	1900	1900	0
182	20230718	153700	40088481461	1900	1900	1900	1900	118912
183	20230718	153600	40088481461	1900	1900	1900	1900	0
184	20230718	153500	40088481461	1900	1900	1900	1900	0
185	20230718	153400	40088481461	1900	1900	1900	1900	0
186	20230718	153300	40088481461	1900	1900	1900	1900	0
187	20230718	153200	40088481461	1900	1900	1900	1900	0
188	20230718	153100	40088481461	1900	1900	1900	1900	0
189	20230718	153000	40088481461	1900	1900	1900	1900	118912
190	20230718	152900	39862548661	1890	1890	1890	1890	0
191	20230718	152800	39862548661	1890	1890	1890	1890	0
192	20230718	152700	39862548661	1890	1890	1890	1890	0
193	20230718	152600	39862548661	1890	1890	1890	1890	0
194	20230718	152500	39862548661	1890	1890	1890	1890	0
195	20230718	152400	39862548661	1890	1890	1890	1890	0
196	20230718	152300	39862548661	1890	1890	1890	1890	0
197	20230718	152200	39862548661	1890	1890	1890	1890	0
198	20230718	152100	39862548661	1890	1890	1890	1890	0
199	20230718	152000	39862548661	1890	1890	1890	1890	0
200	20230718	151900	39862548661	1890	1889	1895	1887	58882
201	20230718	151800	39751220044	1890	1892	1894	1887	40080
202	20230718	151700	39675486110	1889	1889	1897	1876	57896
203	20230718	151600	39566009334	1889	1869	1895	1865	67125
204	20230718	151500	39439901767	1866	1870	1874	1866	8194
205	20230718	151400	39424579785	1874	1862	1880	1862	10683
206	20230718	151300	39404586484	1858	1852	1862	1851	20566
207	20230718	151200	39366391474	1853	1849	1853	1849	7035
208	20230718	151100	39353374967	1848	1847	1850	1847	5802
209	20230718	151000	39342655833	1848	1853	1853	1847	35914
210	20230718	150900	39276247861	1852	1854	1859	1852	4434
211	20230718	150800	39268031874	1853	1861	1861	1853	3625
212	20230718	150700	39261313087	1861	1852	1862	1852	2259
213	20230718	150600	39257120493	1852	1854	1854	1852	1175
214	20230718	150500	39254944161	1854	1850	1864	1850	4019
215	20230718	150400	39247478848	1852	1851	1857	1850	976
216	20230718	150300	39245672053	1850	1851	1857	1850	11817
217	20230718	150200	39223806930	1851	1850	1851	1845	12529
218	20230718	150100	39200639186	1849	1857	1857	1846	12982
219	20230718	150000	39176620961	1858	1852	1859	1852	13603
220	20230718	145900	39151409694	1851	1852	1853	1850	4309
221	20230718	145800	39143432884	1852	1853	1854	1852	4900
222	20230718	145700	39134357470	1852	1867	1867	1852	14130
223	20230718	145600	39108081126	1865	1865	1867	1864	5565
224	20230718	145500	39097702682	1866	1868	1868	1865	3773
225	20230718	145400	39090661991	1868	1871	1872	1868	4196
226	20230718	145300	39082813307	1871	1871	1872	1867	4256
227	20230718	145200	39074853781	1871	1872	1872	1871	3919
228	20230718	145100	39067517467	1872	1872	1873	1869	6103
229	20230718	145000	39056097664	1872	1863	1872	1862	3748
230	20230718	144900	39049092102	1862	1861	1863	1861	3610
231	20230718	144800	39042372854	1861	1858	1861	1858	1907
232	20230718	144700	39038829024	1858	1858	1861	1858	5026
233	20230718	144600	39029484872	1858	1860	1861	1857	1637
234	20230718	144500	39026443807	1862	1862	1863	1860	1969
235	20230718	144400	39022778681	1863	1861	1863	1857	979
236	20230718	144300	39020958085	1857	1860	1863	1857	781
237	20230718	144200	39019507310	1863	1856	1863	1856	897
238	20230718	144100	39017840483	1856	1858	1858	1856	243
239	20230718	144000	39017389237	1858	1853	1858	1853	1679
240	20230718	143900	39014275284	1853	1852	1854	1852	2216
241	20230718	143800	39010169547	1853	1852	1854	1852	628
242	20230718	143700	39009006280	1850	1854	1854	1850	27531
243	20230718	143600	38958037888	1853	1860	1860	1853	13885
244	20230718	143500	38932257204	1860	1865	1865	1860	13129
245	20230718	143400	38907813774	1866	1867	1867	1865	2197
246	20230718	143300	38903712167	1868	1868	1869	1864	9870
247	20230718	143200	38885289276	1868	1869	1870	1868	4680
248	20230718	143100	38876544682	1869	1871	1871	1869	5081
249	20230718	143000	38867045555	1872	1872	1873	1871	8938
250	20230718	142900	38850308751	1872	1871	1873	1871	10316
251	20230718	142800	38831007236	1871	1874	1874	1871	26813
252	20230718	142700	38780838136	1871	1874	1880	1871	12223
253	20230718	142600	38757939399	1880	1877	1883	1874	16613
254	20230718	142500	38726730410	1877	1875	1878	1871	3225
255	20230718	142400	38720684897	1875	1869	1876	1869	2507
256	20230718	142300	38715995621	1869	1864	1869	1864	3094
257	20230718	142200	38710222837	1862	1863	1864	1862	3933
258	20230718	142100	38702895654	1864	1864	1864	1863	2960
259	20230718	142000	38697381022	1863	1861	1865	1861	7382
260	20230718	141900	38683635976	1861	1862	1862	1861	3331
261	20230718	141800	38677434674	1862	1864	1864	1862	4681
262	20230718	141700	38668714010	1863	1865	1865	1862	3423
263	20230718	141600	38662338163	1864	1861	1866	1861	12952
264	20230718	141500	38638231321	1861	1862	1866	1861	6995
265	20230718	141400	38625211388	1862	1866	1866	1861	12454
266	20230718	141300	38602009261	1866	1870	1870	1865	10260
267	20230718	141200	38582866850	1870	1867	1870	1866	4376
268	20230718	141100	38574695928	1866	1876	1877	1866	2431
269	20230718	141000	38570141235	1877	1878	1878	1865	4029
270	20230718	140900	38562613306	1879	1866	1879	1866	3679
271	20230718	140800	38555732639	1866	1871	1871	1865	1275
272	20230718	140700	38553354101	1871	1866	1871	1865	7292
273	20230718	140600	38539753402	1867	1879	1879	1867	2888
274	20230718	140500	38534355391	1869	1872	1873	1869	12002
275	20230718	140400	38511901210	1871	1880	1880	1871	6136
276	20230718	140300	38500400340	1880	1896	1896	1880	23414
277	20230718	140200	38456252282	1896	1893	1899	1893	4578
278	20230718	140100	38447578797	1893	1904	1904	1893	13281
279	20230718	140000	38422388869	1904	1894	1904	1891	14975
280	20230718	135900	38394019005	1895	1898	1920	1893	142935
281	20230718	135800	38121738065	1897	1879	1899	1875	44419
282	20230718	135700	38037690367	1875	1873	1879	1864	2467
283	20230718	135600	38033064277	1876	1863	1876	1862	4204
284	20230718	135500	38025229958	1868	1858	1868	1858	15193
285	20230718	135400	37996971696	1859	1859	1860	1858	2182
286	20230718	135300	37992916077	1860	1860	1862	1858	5652
287	20230718	135200	37982404159	1860	1864	1864	1860	5627
288	20230718	135100	37971927507	1864	1865	1865	1860	7525
289	20230718	135000	37957918588	1866	1862	1868	1861	1411
290	20230718	134900	37955290627	1861	1868	1868	1860	8914
291	20230718	134800	37938687349	1868	1876	1876	1868	11403
292	20230718	134700	37917340550	1878	1879	1879	1878	3371
293	20230718	134600	37911007192	1879	1885	1885	1879	9680
294	20230718	134500	37892793477	1884	1880	1887	1880	25543
295	20230718	134400	37844680395	1879	1873	1880	1871	9904
296	20230718	134300	37826090467	1873	1867	1873	1867	1726
297	20230718	134200	37822861327	1867	1866	1867	1863	10826
298	20230718	134100	37802671457	1867	1867	1868	1866	3931
299	20230718	134000	37795334301	1867	1873	1873	1867	12291
300	20230718	133900	37772339240	1873	1876	1876	1872	2658
301	20230718	133800	37767355395	1879	1874	1879	1872	2790
302	20230718	133700	37762118789	1874	1874	1876	1873	4070
303	20230718	133600	37754491584	1874	1871	1875	1871	5234
304	20230718	133500	37744681557	1871	1867	1874	1867	9849
305	20230718	133400	37726262527	1868	1866	1868	1865	7704
306	20230718	133300	37711884564	1866	1866	1866	1865	2834
307	20230718	133200	37706596489	1866	1863	1866	1863	12625
308	20230718	133100	37683052665	1864	1860	1864	1859	6713
309	20230718	133000	37670555794	1860	1864	1865	1860	2516
310	20230718	132900	37665870188	1865	1861	1865	1860	3228
311	20230718	132800	37659860708	1861	1864	1864	1861	2823
312	20230718	132700	37654603840	1864	1864	1865	1862	2494
313	20230718	132600	37649956188	1864	1862	1864	1862	1615
314	20230718	132500	37646948477	1861	1860	1864	1860	5515
315	20230718	132400	37636677851	1860	1854	1863	1854	3813
316	20230718	132300	37629584141	1854	1846	1854	1846	9990
317	20230718	132200	37611097398	1846	1845	1851	1845	26804
318	20230718	132100	37561602219	1845	1852	1852	1844	21194
319	20230718	132000	37522432232	1852	1853	1854	1852	9148
320	20230718	131900	37505486710	1854	1855	1855	1852	11408
321	20230718	131800	37484345885	1855	1865	1865	1855	11263
322	20230718	131700	37463431589	1865	1866	1867	1860	3265
323	20230718	131600	37457358225	1866	1862	1867	1860	8666
324	20230718	131500	37441222082	1863	1865	1866	1861	6357
325	20230718	131400	37429379069	1866	1864	1868	1861	5116
326	20230718	131300	37419830936	1863	1854	1863	1852	9758
327	20230718	131200	37401731995	1854	1860	1865	1850	16519
328	20230718	131100	37371122372	1860	1866	1866	1850	34586
329	20230718	131000	37306871499	1866	1871	1872	1866	12134
330	20230718	130900	37284203555	1871	1871	1874	1870	3817
331	20230718	130800	37277062129	1871	1879	1879	1870	3233
332	20230718	130700	37271013727	1878	1865	1880	1865	11553
333	20230718	130600	37249417309	1866	1872	1872	1863	18737
334	20230718	130500	37214415786	1872	1885	1885	1871	32992
335	20230718	130400	37152495157	1887	1887	1887	1886	968
336	20230718	130300	37150668941	1885	1886	1887	1885	8506
337	20230718	130200	37134630870	1886	1889	1889	1886	5219
338	20230718	130100	37124782741	1889	1889	1890	1888	935
339	20230718	130000	37123016350	1888	1889	1890	1887	5302
340	20230718	125900	37113007065	1890	1890	1892	1890	1070
341	20230718	125800	37110983626	1889	1894	1894	1887	4597
342	20230718	125700	37102294453	1894	1888	1894	1887	10623
343	20230718	125600	37082210674	1887	1898	1898	1887	14481
344	20230718	125500	37054843583	1896	1896	1897	1894	24194
345	20230718	125400	37009002283	1897	1899	1901	1897	10182
346	20230718	125300	36989661770	1900	1901	1901	1899	2860
347	20230718	125200	36984228732	1899	1900	1901	1899	12664
348	20230718	125100	36960167284	1901	1902	1903	1900	6438
349	20230718	125000	36947925851	1903	1902	1903	1902	1302
350	20230718	124900	36945449145	1902	1902	1903	1900	3420
351	20230718	124800	36938947582	1900	1900	1902	1900	7888
352	20230718	124700	36923959658	1901	1900	1901	1895	22740
353	20230718	124600	36880806485	1901	1901	1903	1900	6148
354	20230718	124500	36869121268	1902	1903	1903	1900	3240
355	20230718	124400	36862964277	1903	1899	1903	1899	3776
356	20230718	124300	36855787456	1900	1903	1903	1897	21584
357	20230718	124200	36814776334	1903	1902	1905	1901	471
358	20230718	124100	36813880698	1901	1905	1906	1901	8289
359	20230718	124000	36798100414	1907	1905	1908	1905	12449
360	20230718	123900	36774363078	1906	1908	1908	1905	5215
361	20230718	123800	36764428006	1908	1909	1910	1903	2459
362	20230718	123700	36759737560	1903	1909	1917	1901	14479
363	20230718	123600	36732123191	1904	1902	1904	1901	4111
364	20230718	123500	36724305682	1902	1903	1905	1901	15012
365	20230718	123400	36695749476	1902	1911	1911	1902	4825
366	20230718	123300	36686545805	1911	1910	1914	1910	4234
367	20230718	123200	36678451431	1912	1909	1912	1902	5642
368	20230718	123100	36667687572	1901	1914	1914	1900	8162
369	20230718	123000	36652100347	1914	1916	1916	1914	16510
370	20230718	122900	36620487954	1915	1921	1923	1915	12326
371	20230718	122800	36596842182	1923	1922	1925	1919	12839
372	20230718	122700	36572160605	1920	1925	1930	1920	44445
373	20230718	122600	36486606283	1924	1915	1927	1915	38966
374	20230718	122500	36411801599	1916	1908	1916	1906	11859
375	20230718	122400	36389134808	1906	1902	1908	1900	5850
376	20230718	122300	36377992498	1902	1899	1903	1899	6614
377	20230718	122200	36365418855	1899	1897	1899	1896	1260
378	20230718	122100	36363026582	1895	1895	1896	1894	9431
379	20230718	122000	36345162183	1895	1892	1897	1891	9500
380	20230718	121900	36327163132	1892	1900	1900	1892	15112
381	20230718	121800	36298516733	1898	1899	1902	1897	19086
382	20230718	121700	36262286902	1899	1904	1907	1899	23489
383	20230718	121600	36217612826	1907	1902	1909	1900	11750
384	20230718	121500	36195237572	1900	1930	1930	1890	101881
385	20230718	121400	36001055749	1928	1931	1931	1927	13677
386	20230718	121300	35974664377	1931	1922	1931	1919	11931
387	20230718	121200	35951660862	1919	1918	1922	1914	17092
388	20230718	121100	35918879697	1914	1914	1920	1908	30844
389	20230718	121000	35859927737	1910	1934	1934	1910	47748
390	20230718	120900	35768030952	1932	1938	1939	1931	28137
391	20230718	120800	35713543168	1939	1938	1941	1937	35376
392	20230718	120700	35644946393	1941	1942	1943	1937	20324
393	20230718	120600	35605495950	1942	1934	1942	1934	14339
394	20230718	120500	35577702650	1935	1943	1943	1931	62786
395	20230718	120400	35456097006	1942	1945	1945	1938	42384
396	20230718	120300	35373786459	1941	1929	1945	1928	28072
397	20230718	120200	35319397778	1929	1928	1930	1926	20994
398	20230718	120100	35278921262	1929	1938	1944	1925	44672
399	20230718	120000	35192567040	1935	1934	1949	1932	110907
400	20230718	115900	34977422268	1935	1931	1935	1926	82386
401	20230718	115800	34818368098	1929	1926	1938	1926	93923
402	20230718	115700	34636819317	1929	1919	1930	1918	198252
403	20230718	115600	34254915131	1919	1911	1919	1910	57195
404	20230718	115500	34145473021	1910	1900	1911	1893	14885
405	20230718	115400	34117099630	1900	1901	1901	1892	5955
406	20230718	115300	34105806845	1901	1910	1910	1901	15014
407	20230718	115200	34077207547	1910	1913	1913	1908	10420
408	20230718	115100	34057296884	1914	1914	1915	1909	25871
409	20230718	115000	34007828964	1914	1905	1915	1905	35730
410	20230718	114900	33939560170	1901	1898	1905	1890	18925
411	20230718	114800	33903669164	1898	1900	1900	1898	3581
412	20230718	114700	33896871079	1899	1888	1900	1888	5431
413	20230718	114600	33886561107	1888	1895	1899	1888	5764
414	20230718	114500	33875637146	1894	1888	1894	1887	3362
415	20230718	114400	33869286492	1889	1889	1889	1888	980
416	20230718	114300	33867435518	1889	1894	1894	1889	7022
417	20230718	114200	33854136402	1895	1898	1899	1893	1774
418	20230718	114100	33850771598	1899	1890	1899	1887	6546
419	20230718	114000	33838415438	1888	1887	1899	1886	7026
420	20230718	113900	33825122837	1887	1887	1890	1886	10813
421	20230718	113800	33804707341	1887	1889	1890	1887	5390
422	20230718	113700	33794528767	1889	1887	1892	1887	5020
423	20230718	113600	33785051239	1887	1880	1887	1880	6839
424	20230718	113500	33772187753	1881	1879	1881	1876	7022
425	20230718	113400	33758996097	1879	1874	1881	1872	25569
426	20230718	113300	33711074886	1874	1877	1877	1874	8576
427	20230718	113200	33694994351	1878	1885	1885	1877	12190
428	20230718	113100	33672083407	1880	1887	1887	1880	17376
429	20230718	113000	33639308726	1887	1889	1892	1886	17437
430	20230718	112900	33606387948	1889	1886	1893	1886	3404
431	20230718	112800	33599952615	1886	1892	1904	1880	11420
432	20230718	112700	33578399613	1904	1892	1904	1884	13386
433	20230718	112600	33553087700	1893	1903	1903	1893	13110
434	20230718	112500	33528190021	1903	1908	1908	1903	27121
435	20230718	112400	33476528748	1908	1908	1910	1908	17650
436	20230718	112300	33442836713	1908	1910	1910	1907	18413
437	20230718	112200	33407675904	1910	1899	1910	1896	35109
438	20230718	112100	33340764989	1898	1891	1898	1891	9101
439	20230718	112000	33323524018	1890	1884	1890	1884	4167
440	20230718	111900	33315659038	1886	1891	1891	1884	6591
441	20230718	111800	33303221940	1887	1894	1896	1887	82729
442	20230718	111700	33146699387	1892	1893	1897	1892	53619
443	20230718	111600	33045209431	1894	1893	1897	1892	13876
444	20230718	111500	33018937400	1893	1897	1901	1893	22502
445	20230718	111400	32976275409	1896	1896	1903	1895	21898
446	20230718	111300	32934674054	1898	1884	1898	1884	36660
447	20230718	111200	32865341613	1884	1880	1884	1880	3739
448	20230718	111100	32858308303	1881	1879	1882	1878	6704
449	20230718	111000	32845706335	1880	1880	1884	1877	11462
450	20230718	110900	32824135111	1880	1876	1887	1875	16127
451	20230718	110800	32793800704	1878	1885	1885	1875	36813
452	20230718	110700	32724649069	1885	1880	1888	1879	37473
453	20230718	110600	32654096275	1880	1866	1885	1866	35117
454	20230718	110500	32588308153	1866	1860	1867	1856	15972
455	20230718	110400	32558572277	1860	1855	1861	1853	14768
456	20230718	110300	32531151567	1854	1848	1855	1847	19197
457	20230718	110200	32495586782	1848	1848	1849	1846	2562
458	20230718	110100	32490851758	1846	1847	1848	1845	9947
459	20230718	110000	32472486506	1847	1848	1848	1845	10210
460	20230718	105900	32453632149	1848	1846	1851	1844	9483
461	20230718	105800	32436116954	1847	1844	1849	1832	38932
462	20230718	105700	32364393211	1838	1828	1845	1826	69379
463	20230718	105600	32237113511	1826	1834	1836	1826	41233
464	20230718	105500	32161603485	1835	1839	1840	1835	38424
465	20230718	105400	32091031363	1837	1845	1845	1837	24272
466	20230718	105300	32046376827	1844	1845	1846	1843	10364
467	20230718	105200	32027273511	1845	1849	1850	1845	6951
468	20230718	105100	32014438590	1849	1848	1851	1843	31964
469	20230718	105000	31955413918	1849	1853	1854	1849	39312
470	20230718	104900	31882644860	1855	1858	1859	1851	25880
471	20230718	104800	31834616479	1858	1861	1861	1858	12349
472	20230718	104700	31811665383	1861	1861	1862	1861	2445
473	20230718	104600	31807114089	1861	1864	1864	1860	16941
474	20230718	104500	31775579803	1865	1863	1868	1863	17503
475	20230718	104400	31742950526	1863	1859	1864	1859	12161
476	20230718	104300	31720324401	1859	1860	1860	1857	13270
477	20230718	104200	31695655320	1861	1855	1863	1855	23911
478	20230718	104100	31651163124	1856	1847	1857	1845	23598
479	20230718	104000	31607501905	1846	1850	1852	1841	48592
480	20230718	103900	31517738433	1850	1841	1850	1839	60491
481	20230718	103800	31405995002	1841	1853	1853	1834	89946
482	20230718	103700	31240173647	1853	1856	1858	1852	76861
483	20230718	103600	31097596630	1855	1863	1866	1850	83135
484	20230718	103500	30943245622	1862	1884	1888	1862	89312
485	20230718	103400	30775589129	1884	1895	1895	1883	44696
486	20230718	103300	30691135354	1896	1893	1899	1892	21351
487	20230718	103200	30650728097	1892	1898	1900	1892	34059
488	20230718	103100	30586174825	1897	1905	1905	1897	19959
489	20230718	103000	30548250915	1905	1904	1908	1900	12827
490	20230718	102900	30523823886	1908	1901	1908	1901	22216
491	20230718	102800	30481543640	1902	1900	1902	1899	14475
492	20230718	102700	30454035869	1900	1909	1909	1900	24356
493	20230718	102600	30407627095	1909	1897	1910	1896	15841
494	20230718	102500	30377486477	1896	1901	1901	1895	60259
495	20230718	102400	30263107977	1901	1903	1904	1900	35606
496	20230718	102300	30195443633	1901	1912	1913	1901	28581
497	20230718	102200	30140900307	1911	1915	1915	1911	22604
498	20230718	102100	30097658487	1914	1907	1915	1906	39532
499	20230718	102000	30022139442	1906	1904	1907	1898	12633
500	20230718	101900	29998105439	1900	1896	1905	1895	24698
501	20230718	101800	29951177740	1898	1899	1899	1895	37701
502	20230718	101700	29879672026	1900	1897	1902	1896	20843
503	20230718	101600	29840107819	1897	1897	1905	1896	55658
504	20230718	101500	29734393906	1896	1900	1900	1893	66888
505	20230718	101400	29607576309	1899	1894	1901	1892	40792
506	20230718	101300	29530140762	1894	1893	1899	1893	42661
507	20230718	101200	29449368579	1891	1891	1891	1891	0
508	20230718	101100	29449368579	1891	1901	1902	1891	121245
509	20230718	101000	29219558296	1901	1913	1914	1900	166801
510	20230718	100900	28901927741	1914	1906	1917	1905	142975
511	20230718	100800	28628435695	1906	1961	1964	1900	299007
512	20230718	100700	28050882022	1964	1981	1981	1960	222010
513	20230718	100600	27613874013	1978	1985	1985	1978	9042
514	20230718	100500	27595959224	1981	1984	1987	1978	51486
515	20230718	100400	27493818915	1986	1985	1986	1983	26455
516	20230718	100300	27441311160	1984	1978	1985	1977	29580
517	20230718	100200	27382714279	1979	1980	1981	1976	15903
518	20230718	100100	27351254871	1981	1982	1982	1979	13851
519	20230718	100000	27323823960	1981	1977	1984	1975	32883
520	20230718	095900	27258782494	1976	1977	1978	1971	47146
521	20230718	095800	27165745092	1978	1987	1990	1975	121051
522	20230718	095700	26925888968	1990	1995	1995	1986	46639
523	20230718	095600	26833132069	1993	1994	1997	1990	35651
524	20230718	095500	26762108270	1994	1988	2005	1988	50106
525	20230718	095400	26662106769	1998	1994	2000	1984	89014
526	20230718	095300	26485035386	1995	2000	2005	1990	75969
527	20230718	095200	26333359217	2000	2000	2005	1991	56008
528	20230718	095100	26221426561	2005	1995	2005	1995	62065
529	20230718	095000	26097311775	2000	1989	2000	1986	26538
530	20230718	094900	26044453048	1993	1984	1995	1983	44451
531	20230718	094800	25956140509	1985	1995	1995	1982	32618
532	20230718	094700	25891283035	1995	1993	1997	1991	28047
533	20230718	094600	25835356181	1992	2000	2005	1992	48843
534	20230718	094500	25737772335	2005	2015	2020	2000	79721
535	20230718	094400	25577681060	2015	2005	2020	2000	109864
536	20230718	094300	25356726005	2010	1983	2015	1983	139514
537	20230718	094200	25077693442	1987	1981	1987	1968	112830
538	20230718	094100	24855063436	1981	1985	1985	1980	53781
539	20230718	094000	24748482165	1984	1986	1990	1983	38460
540	20230718	093900	24672071312	1990	1996	1996	1986	38400
541	20230718	093800	24595635999	1990	1996	1999	1989	37340
542	20230718	093700	24521204071	1995	1986	1999	1984	56569
543	20230718	093600	24408502381	1987	1985	1991	1984	28539
544	20230718	093500	24351827185	1985	2000	2005	1985	33970
545	20230718	093400	24284157577	2000	1994	2010	1994	67327
546	20230718	093300	24149615540	1994	2000	2010	1981	106909
547	20230718	093200	23936212596	2010	1988	2010	1988	235895
548	20230718	093100	23464462336	1988	1983	1998	1981	69753
549	20230718	093000	23325898095	1983	1972	1984	1972	61343
550	20230718	092900	23204536817	1972	1971	1976	1969	84266
551	20230718	092800	23038350514	1971	1966	1971	1961	122929
552	20230718	092700	22796859271	1966	1997	1997	1958	295225
553	20230718	092600	22213208676	1996	2040	2040	1996	148033
554	20230718	092500	21914894428	2035	2060	2065	2030	239675
555	20230718	092400	21425104288	2055	2040	2070	2035	216512
556	20230718	092300	20979978773	2045	2035	2045	2030	127388
557	20230718	092200	20720250478	2035	2035	2050	2020	219316
558	20230718	092100	20273790588	2030	2005	2035	2000	207181
559	20230718	092000	19855056738	2005	1993	2005	1989	146162
560	20230718	091900	19563398571	1992	1999	2000	1992	92547
561	20230718	091800	19378624176	1998	2015	2015	1998	109103
562	20230718	091700	19159948833	2010	2010	2015	2000	62337
563	20230718	091600	19034771163	2005	2010	2015	1997	141017
564	20230718	091500	18752080571	2010	1997	2015	1993	193221
565	20230718	091400	18364993691	1997	2030	2040	1995	580235
566	20230718	091300	17201431982	2040	2070	2080	2020	301957
567	20230718	091200	16584261537	2065	2070	2100	2060	211052
568	20230718	091100	16146511922	2070	2100	2110	2060	356807
569	20230718	091000	15403432037	2110	2125	2180	2100	506590
570	20230718	090900	14320229482	2125	2095	2135	2080	450002
571	20230718	090800	13371886977	2095	2100	2135	2075	531490
572	20230718	090700	12252528227	2135	2135	2135	2135	0
573	20230718	090600	12252528227	2135	2205	2205	2055	1026434
574	20230718	090500	10001212562	2205	2140	2205	2045	3741124
575	20230718	090400	1826665597	2140	2140	2140	2140	0
576	20230718	090300	1826665597	2140	2140	2140	2140	0
577	20230718	090200	1826665597	2140	1950	2140	1944	915220
578	20230718	090100	0	1699	1699	1699	1699	0
579	20230718	090000	0	1699	1699	1699	1699	0