KissMeData/073560/min/candle-20230824.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230824	193200	1979686761	1913	1913	1913	1913	26898
3	20230824	193100	1979686761	1913	1913	1913	1913	0
4	20230824	193000	1979686761	1913	1913	1913	1913	0
5	20230824	192900	1979686761	1913	1913	1913	1913	0
6	20230824	192800	1979686761	1913	1913	1913	1913	0
7	20230824	192700	1979686761	1913	1913	1913	1913	0
8	20230824	192600	1979686761	1913	1913	1913	1913	0
9	20230824	192500	1979686761	1913	1913	1913	1913	0
10	20230824	192400	1979686761	1913	1913	1913	1913	0
11	20230824	192300	1979686761	1913	1913	1913	1913	0
12	20230824	192200	1979686761	1913	1913	1913	1913	0
13	20230824	192100	1979686761	1913	1913	1913	1913	0
14	20230824	192000	1979686761	1913	1913	1913	1913	0
15	20230824	191900	1979686761	1913	1913	1913	1913	0
16	20230824	191800	1979686761	1913	1913	1913	1913	0
17	20230824	191700	1979686761	1913	1913	1913	1913	0
18	20230824	191600	1979686761	1913	1913	1913	1913	0
19	20230824	191500	1979686761	1913	1913	1913	1913	0
20	20230824	191400	1979686761	1913	1913	1913	1913	0
21	20230824	191300	1979686761	1913	1913	1913	1913	0
22	20230824	191200	1979686761	1913	1913	1913	1913	0
23	20230824	191100	1979686761	1913	1913	1913	1913	0
24	20230824	191000	1979686761	1913	1913	1913	1913	0
25	20230824	190900	1979686761	1913	1913	1913	1913	0
26	20230824	190800	1979686761	1913	1913	1913	1913	0
27	20230824	190700	1979686761	1913	1913	1913	1913	0
28	20230824	190600	1979686761	1913	1913	1913	1913	0
29	20230824	190500	1979686761	1913	1913	1913	1913	0
30	20230824	190400	1979686761	1913	1913	1913	1913	0
31	20230824	190300	1979686761	1913	1913	1913	1913	0
32	20230824	190200	1979686761	1913	1913	1913	1913	26898
33	20230824	190100	1979686761	1913	1913	1913	1913	0
34	20230824	190000	1979686761	1913	1913	1913	1913	0
35	20230824	185900	1979686761	1913	1913	1913	1913	0
36	20230824	185800	1979686761	1913	1913	1913	1913	0
37	20230824	185700	1979686761	1913	1913	1913	1913	0
38	20230824	185600	1979686761	1913	1913	1913	1913	0
39	20230824	185500	1979686761	1913	1913	1913	1913	0
40	20230824	185400	1979686761	1913	1913	1913	1913	0
41	20230824	185300	1979686761	1913	1913	1913	1913	0
42	20230824	185200	1979686761	1913	1913	1913	1913	0
43	20230824	185100	1979686761	1913	1913	1913	1913	0
44	20230824	185000	1979686761	1913	1913	1913	1913	0
45	20230824	184900	1979686761	1913	1913	1913	1913	0
46	20230824	184800	1979686761	1913	1913	1913	1913	0
47	20230824	184700	1979686761	1913	1913	1913	1913	0
48	20230824	184600	1979686761	1913	1913	1913	1913	0
49	20230824	184500	1979686761	1913	1913	1913	1913	0
50	20230824	184400	1979686761	1913	1913	1913	1913	0
51	20230824	184300	1979686761	1913	1913	1913	1913	0
52	20230824	184200	1979686761	1913	1913	1913	1913	0
53	20230824	184100	1979686761	1913	1913	1913	1913	0
54	20230824	184000	1979686761	1913	1913	1913	1913	0
55	20230824	183900	1979686761	1913	1913	1913	1913	0
56	20230824	183800	1979686761	1913	1913	1913	1913	0
57	20230824	183700	1979686761	1913	1913	1913	1913	0
58	20230824	183600	1979686761	1913	1913	1913	1913	0
59	20230824	183500	1979686761	1913	1913	1913	1913	0
60	20230824	183400	1979686761	1913	1913	1913	1913	0
61	20230824	183300	1979686761	1913	1913	1913	1913	0
62	20230824	183200	1979686761	1913	1913	1913	1913	26898
63	20230824	183100	1979686761	1913	1913	1913	1913	0
64	20230824	183000	1979686761	1913	1913	1913	1913	0
65	20230824	182900	1979686761	1913	1913	1913	1913	0
66	20230824	182800	1979686761	1913	1913	1913	1913	0
67	20230824	182700	1979686761	1913	1913	1913	1913	0
68	20230824	182600	1979686761	1913	1913	1913	1913	0
69	20230824	182500	1979686761	1913	1913	1913	1913	0
70	20230824	182400	1979686761	1913	1913	1913	1913	0
71	20230824	182300	1979686761	1913	1913	1913	1913	0
72	20230824	182200	1979686761	1913	1913	1913	1913	0
73	20230824	182100	1979686761	1913	1913	1913	1913	0
74	20230824	182000	1979686761	1913	1913	1913	1913	0
75	20230824	181900	1979686761	1913	1913	1913	1913	0
76	20230824	181800	1979686761	1913	1913	1913	1913	0
77	20230824	181700	1979686761	1913	1913	1913	1913	0
78	20230824	181600	1979686761	1913	1913	1913	1913	0
79	20230824	181500	1979686761	1913	1913	1913	1913	0
80	20230824	181400	1979686761	1913	1913	1913	1913	0
81	20230824	181300	1979686761	1913	1913	1913	1913	0
82	20230824	181200	1979686761	1913	1913	1913	1913	0
83	20230824	181100	1979686761	1913	1913	1913	1913	0
84	20230824	181000	1979686761	1913	1913	1913	1913	0
85	20230824	180900	1979686761	1913	1913	1913	1913	0
86	20230824	180800	1979686761	1913	1913	1913	1913	0
87	20230824	180700	1979686761	1913	1913	1913	1913	0
88	20230824	180600	1979686761	1913	1913	1913	1913	0
89	20230824	180500	1979686761	1913	1913	1913	1913	0
90	20230824	180400	1979686761	1913	1913	1913	1913	0
91	20230824	180300	1979686761	1913	1913	1913	1913	0
92	20230824	180200	1979686761	1913	1913	1913	1913	26898
93	20230824	180100	1979686761	1913	1913	1913	1913	0
94	20230824	180000	1979686761	1913	1913	1913	1913	0
95	20230824	175900	1979686761	1913	1913	1913	1913	0
96	20230824	175800	1979686761	1913	1913	1913	1913	0
97	20230824	175700	1979686761	1913	1913	1913	1913	0
98	20230824	175600	1979686761	1913	1913	1913	1913	0
99	20230824	175500	1979686761	1913	1913	1913	1913	0
100	20230824	175400	1979686761	1913	1913	1913	1913	0
101	20230824	175300	1979686761	1913	1913	1913	1913	0
102	20230824	175200	1979686761	1913	1913	1913	1913	0
103	20230824	175100	1979686761	1913	1913	1913	1913	0
104	20230824	175000	1979686761	1913	1913	1913	1913	0
105	20230824	174900	1979686761	1913	1913	1913	1913	0
106	20230824	174800	1979686761	1913	1913	1913	1913	0
107	20230824	174700	1979686761	1913	1913	1913	1913	0
108	20230824	174600	1979686761	1913	1913	1913	1913	0
109	20230824	174500	1979686761	1913	1913	1913	1913	0
110	20230824	174400	1979686761	1913	1913	1913	1913	0
111	20230824	174300	1979686761	1913	1913	1913	1913	0
112	20230824	174200	1979686761	1913	1913	1913	1913	0
113	20230824	174100	1979686761	1913	1913	1913	1913	0
114	20230824	174000	1979686761	1913	1913	1913	1913	0
115	20230824	173900	1979686761	1913	1913	1913	1913	0
116	20230824	173800	1979686761	1913	1913	1913	1913	0
117	20230824	173700	1979686761	1913	1913	1913	1913	0
118	20230824	173600	1979686761	1913	1913	1913	1913	0
119	20230824	173500	1979686761	1913	1913	1913	1913	0
120	20230824	173400	1979686761	1913	1913	1913	1913	0
121	20230824	173300	1979686761	1913	1913	1913	1913	0
122	20230824	173200	1979686761	1913	1913	1913	1913	26898
123	20230824	173100	1979686761	1913	1913	1913	1913	0
124	20230824	173000	1979686761	1913	1913	1913	1913	0
125	20230824	172900	1979686761	1913	1913	1913	1913	0
126	20230824	172800	1979686761	1913	1913	1913	1913	0
127	20230824	172700	1979686761	1913	1913	1913	1913	0
128	20230824	172600	1979686761	1913	1913	1913	1913	0
129	20230824	172500	1979686761	1913	1913	1913	1913	0
130	20230824	172400	1979686761	1913	1913	1913	1913	0
131	20230824	172300	1979686761	1913	1913	1913	1913	0
132	20230824	172200	1979686761	1913	1913	1913	1913	0
133	20230824	172100	1979686761	1913	1913	1913	1913	0
134	20230824	172000	1979686761	1913	1913	1913	1913	0
135	20230824	171900	1979686761	1913	1913	1913	1913	0
136	20230824	171800	1979686761	1913	1913	1913	1913	0
137	20230824	171700	1979686761	1913	1913	1913	1913	0
138	20230824	171600	1979686761	1913	1913	1913	1913	0
139	20230824	171500	1979686761	1913	1913	1913	1913	0
140	20230824	171400	1979686761	1913	1913	1913	1913	0
141	20230824	171300	1979686761	1913	1913	1913	1913	0
142	20230824	171200	1979686761	1913	1913	1913	1913	0
143	20230824	171100	1979686761	1913	1913	1913	1913	0
144	20230824	171000	1979686761	1913	1913	1913	1913	0
145	20230824	170900	1979686761	1913	1913	1913	1913	0
146	20230824	170800	1979686761	1913	1913	1913	1913	0
147	20230824	170700	1979686761	1913	1913	1913	1913	0
148	20230824	170600	1979686761	1913	1913	1913	1913	0
149	20230824	170500	1979686761	1913	1913	1913	1913	0
150	20230824	170400	1979686761	1913	1913	1913	1913	0
151	20230824	170300	1979686761	1913	1913	1913	1913	0
152	20230824	170200	1979686761	1913	1913	1913	1913	26898
153	20230824	170100	1979686761	1913	1913	1913	1913	0
154	20230824	170000	1979686761	1913	1913	1913	1913	0
155	20230824	165900	1979686761	1913	1913	1913	1913	0
156	20230824	165800	1979686761	1913	1913	1913	1913	0
157	20230824	165700	1979686761	1913	1913	1913	1913	0
158	20230824	165600	1979686761	1913	1913	1913	1913	0
159	20230824	165500	1979686761	1913	1913	1913	1913	0
160	20230824	165400	1979686761	1913	1913	1913	1913	0
161	20230824	165300	1979686761	1913	1913	1913	1913	0
162	20230824	165200	1979686761	1913	1913	1913	1913	0
163	20230824	165100	1979686761	1913	1913	1913	1913	0
164	20230824	165000	1979686761	1913	1913	1913	1913	0
165	20230824	164900	1979686761	1913	1913	1913	1913	0
166	20230824	164800	1979686761	1913	1913	1913	1913	0
167	20230824	164700	1979686761	1913	1913	1913	1913	0
168	20230824	164600	1979686761	1913	1913	1913	1913	0
169	20230824	164500	1979686761	1913	1913	1913	1913	0
170	20230824	164400	1979686761	1913	1913	1913	1913	0
171	20230824	164300	1979686761	1913	1913	1913	1913	0
172	20230824	164200	1979686761	1913	1913	1913	1913	0
173	20230824	164100	1979686761	1913	1913	1913	1913	0
174	20230824	164000	1979686761	1913	1913	1913	1913	0
175	20230824	163900	1979686761	1913	1913	1913	1913	0
176	20230824	163800	1979686761	1913	1913	1913	1913	0
177	20230824	163700	1979686761	1913	1913	1913	1913	0
178	20230824	163600	1979686761	1913	1913	1913	1913	0
179	20230824	163500	1979686761	1913	1913	1913	1913	0
180	20230824	163400	1979686761	1913	1913	1913	1913	0
181	20230824	163300	1979686761	1913	1913	1913	1913	0
182	20230824	163200	1979686761	1913	1913	1913	1913	26898
183	20230824	163100	1979686761	1913	1913	1913	1913	0
184	20230824	163000	1979686761	1913	1913	1913	1913	0
185	20230824	162900	1979686761	1913	1913	1913	1913	0
186	20230824	162800	1979686761	1913	1913	1913	1913	0
187	20230824	162700	1979686761	1913	1913	1913	1913	0
188	20230824	162600	1979686761	1913	1913	1913	1913	0
189	20230824	162500	1979686761	1913	1913	1913	1913	0
190	20230824	162400	1979686761	1913	1913	1913	1913	0
191	20230824	162300	1979686761	1913	1913	1913	1913	0
192	20230824	162200	1979686761	1913	1913	1913	1913	0
193	20230824	162100	1979686761	1913	1913	1913	1913	0
194	20230824	162000	1979686761	1913	1913	1913	1913	0
195	20230824	161900	1979686761	1913	1913	1913	1913	0
196	20230824	161800	1979686761	1913	1913	1913	1913	0
197	20230824	161700	1979686761	1913	1913	1913	1913	0
198	20230824	161600	1979686761	1913	1913	1913	1913	0
199	20230824	161500	1979686761	1913	1913	1913	1913	0
200	20230824	161400	1979686761	1913	1913	1913	1913	0
201	20230824	161300	1979686761	1913	1913	1913	1913	0
202	20230824	161200	1979686761	1913	1913	1913	1913	0
203	20230824	161100	1979686761	1913	1913	1913	1913	0
204	20230824	161000	1979686761	1913	1913	1913	1913	0
205	20230824	160900	1979686761	1913	1913	1913	1913	0
206	20230824	160800	1979686761	1913	1913	1913	1913	0
207	20230824	160700	1979686761	1913	1913	1913	1913	0
208	20230824	160600	1979686761	1913	1913	1913	1913	0
209	20230824	160500	1979686761	1913	1913	1913	1913	0
210	20230824	160400	1979686761	1913	1913	1913	1913	0
211	20230824	160300	1979686761	1913	1913	1913	1913	0
212	20230824	160200	1979686761	1913	1913	1913	1913	26898
213	20230824	160100	1979686761	1913	1913	1913	1913	0
214	20230824	160000	1979686761	1913	1913	1913	1913	0
215	20230824	155900	1979686761	1913	1913	1913	1913	0
216	20230824	155800	1979686761	1913	1913	1913	1913	0
217	20230824	155700	1979686761	1913	1913	1913	1913	0
218	20230824	155600	1979686761	1913	1913	1913	1913	0
219	20230824	155500	1979686761	1913	1913	1913	1913	0
220	20230824	155400	1979686761	1913	1913	1913	1913	0
221	20230824	155300	1979686761	1913	1913	1913	1913	0
222	20230824	155200	1979686761	1913	1913	1913	1913	0
223	20230824	155100	1979686761	1913	1913	1913	1913	0
224	20230824	155000	1979686761	1913	1913	1913	1913	0
225	20230824	154900	1979686761	1913	1913	1913	1913	0
226	20230824	154800	1979686761	1913	1913	1913	1913	0
227	20230824	154700	1979686761	1913	1913	1913	1913	0
228	20230824	154600	1979686761	1913	1913	1913	1913	0
229	20230824	154500	1979686761	1913	1913	1913	1913	0
230	20230824	154400	1979686761	1913	1913	1913	1913	0
231	20230824	154300	1979686761	1913	1913	1913	1913	0
232	20230824	154200	1979686761	1913	1913	1913	1913	0
233	20230824	154100	1979686761	1913	1913	1913	1913	0
234	20230824	154000	1979686761	1913	1913	1913	1913	0
235	20230824	153900	1979686761	1913	1913	1913	1913	0
236	20230824	153800	1979686761	1913	1913	1913	1913	0
237	20230824	153700	1979686761	1913	1913	1913	1913	0
238	20230824	153600	1979686761	1913	1913	1913	1913	0
239	20230824	153500	1979686761	1913	1913	1913	1913	0
240	20230824	153400	1979686761	1913	1913	1913	1913	0
241	20230824	153300	1979686761	1913	1913	1913	1913	0
242	20230824	153200	1979686761	1913	1913	1913	1913	26898
243	20230824	153100	1979686761	1913	1913	1913	1913	0
244	20230824	153000	1979686761	1913	1913	1913	1913	26898
245	20230824	152900	1928230887	1918	1918	1918	1918	0
246	20230824	152800	1928230887	1918	1918	1918	1918	0
247	20230824	152700	1928230887	1918	1918	1918	1918	0
248	20230824	152600	1928230887	1918	1918	1918	1918	0
249	20230824	152500	1928230887	1918	1918	1918	1918	0
250	20230824	152400	1928230887	1918	1918	1918	1918	0
251	20230824	152300	1928230887	1918	1918	1918	1918	0
252	20230824	152200	1928230887	1918	1918	1918	1918	0
253	20230824	152100	1928230887	1918	1918	1918	1918	0
254	20230824	152000	1928230887	1918	1918	1918	1918	0
255	20230824	151900	1928230887	1918	1912	1919	1911	31250
256	20230824	151800	1868329079	1912	1913	1915	1911	8493
257	20230824	151700	1852083636	1913	1907	1913	1899	15588
258	20230824	151600	1822326571	1908	1896	1910	1896	13608
259	20230824	151500	1796419773	1895	1885	1895	1885	46918
260	20230824	151400	1707763082	1884	1884	1884	1884	1476
261	20230824	151300	1704982298	1883	1883	1883	1883	500
262	20230824	151200	1704040798	1884	1878	1884	1878	2011
263	20230824	151100	1700261656	1878	1877	1879	1877	8247
264	20230824	151000	1684773665	1878	1874	1878	1874	480
265	20230824	150900	1683873065	1873	1870	1873	1870	508
266	20230824	150800	1682923089	1870	1864	1870	1864	4715
267	20230824	150700	1674108911	1863	1866	1866	1863	1010
268	20230824	150600	1672227251	1869	1862	1869	1862	4619
269	20230824	150500	1663624573	1869	1869	1869	1869	0
270	20230824	150400	1663624573	1869	1869	1869	1869	50
271	20230824	150300	1663531123	1869	1869	1869	1869	2
272	20230824	150200	1663527385	1867	1868	1869	1867	8
273	20230824	150100	1663512446	1858	1866	1868	1858	12269
274	20230824	150000	1640700451	1870	1870	1870	1870	0
275	20230824	145900	1640700451	1870	1870	1870	1870	0
276	20230824	145800	1640700451	1870	1861	1870	1861	70
277	20230824	145700	1640570163	1865	1870	1870	1861	10856
278	20230824	145600	1620348154	1871	1870	1871	1870	417
279	20230824	145500	1619568033	1871	1873	1873	1863	1281
280	20230824	145400	1617178563	1865	1866	1878	1863	1007
281	20230824	145300	1615300526	1866	1868	1875	1866	4529
282	20230824	145200	1606845596	1879	1877	1880	1877	8453
283	20230824	145100	1590962967	1877	1874	1877	1872	685
284	20230824	145000	1589678512	1872	1872	1872	1872	227
285	20230824	144900	1589253568	1866	1870	1872	1866	1823
286	20230824	144800	1585851715	1866	1866	1866	1866	0
287	20230824	144700	1585851715	1866	1870	1870	1866	4413
288	20230824	144600	1577615881	1872	1874	1874	1872	143
289	20230824	144500	1577347985	1875	1872	1875	1872	54
290	20230824	144400	1577246862	1872	1872	1872	1872	486
291	20230824	144300	1576337070	1873	1867	1873	1866	577
292	20230824	144200	1575258893	1870	1870	1870	1870	105
293	20230824	144100	1575062543	1870	1871	1872	1870	6005
294	20230824	144000	1563833187	1870	1866	1870	1866	527
295	20230824	143900	1562847763	1865	1864	1865	1864	267
296	20230824	143800	1562349874	1864	1863	1864	1863	1633
297	20230824	143700	1559307227	1862	1862	1862	1862	434
298	20230824	143600	1558499119	1861	1859	1861	1859	5615
299	20230824	143500	1548059760	1859	1857	1859	1857	3
300	20230824	143400	1548054185	1859	1859	1859	1855	1495
301	20230824	143300	1545278980	1859	1856	1859	1854	14187
302	20230824	143200	1518972165	1856	1855	1859	1855	222
303	20230824	143100	1518560123	1855	1857	1858	1855	7105
304	20230824	143000	1505370334	1857	1857	1858	1857	1994
305	20230824	142900	1501666982	1857	1858	1858	1857	1430
306	20230824	142800	1499010492	1859	1859	1859	1859	7
307	20230824	142700	1498997479	1857	1857	1857	1857	744
308	20230824	142600	1497615871	1858	1858	1860	1858	1232
309	20230824	142500	1495326813	1860	1861	1863	1860	782
310	20230824	142400	1493872262	1861	1860	1861	1860	3680
311	20230824	142300	1487026987	1860	1857	1863	1857	9973
312	20230824	142200	1468479754	1856	1858	1859	1856	6865
313	20230824	142100	1455729523	1857	1860	1860	1857	1565
314	20230824	142000	1452821397	1860	1862	1862	1860	3540
315	20230824	141900	1446236717	1862	1860	1862	1859	678
316	20230824	141800	1444975437	1860	1862	1863	1860	4623
317	20230824	141700	1436368522	1863	1862	1863	1862	427
318	20230824	141600	1435573447	1864	1861	1864	1861	694
319	20230824	141500	1434281222	1862	1862	1862	1862	8
320	20230824	141400	1434266326	1863	1863	1863	1863	60
321	20230824	141300	1434154546	1864	1864	1864	1864	1
322	20230824	141200	1434152682	1865	1865	1865	1865	0
323	20230824	141100	1434152682	1865	1865	1865	1865	0
324	20230824	141000	1434152682	1865	1859	1865	1859	27
325	20230824	140900	1434102417	1867	1867	1867	1867	0
326	20230824	140800	1434102417	1867	1863	1867	1856	9721
327	20230824	140700	1416019731	1863	1865	1865	1863	3542
328	20230824	140600	1409417196	1865	1865	1865	1865	1052
329	20230824	140500	1407455216	1870	1870	1870	1870	0
330	20230824	140400	1407455216	1870	1870	1870	1870	27
331	20230824	140300	1407404726	1870	1866	1870	1866	6
332	20230824	140200	1407393522	1863	1867	1867	1863	13178
333	20230824	140100	1382824426	1867	1870	1870	1867	316
334	20230824	140000	1382234295	1870	1870	1870	1870	0
335	20230824	135900	1382234295	1870	1870	1870	1869	6932
336	20230824	135800	1369274070	1869	1870	1870	1866	214
337	20230824	135700	1368874694	1866	1870	1870	1866	237
338	20230824	135600	1368432304	1870	1870	1870	1863	3002
339	20230824	135500	1362839495	1864	1864	1864	1864	520
340	20230824	135400	1361870215	1870	1870	1870	1870	15
341	20230824	135300	1361842165	1864	1865	1865	1864	2823
342	20230824	135200	1356580044	1866	1870	1870	1865	2057
343	20230824	135100	1352740963	1870	1871	1871	1870	445
344	20230824	135000	1351908812	1871	1871	1871	1871	93
345	20230824	134900	1351734809	1871	1871	1871	1871	0
346	20230824	134800	1351734809	1871	1871	1872	1871	114
347	20230824	134700	1351521408	1872	1873	1873	1872	101
348	20230824	134600	1351332333	1872	1872	1872	1872	0
349	20230824	134500	1351332333	1872	1880	1881	1872	338
350	20230824	134400	1350696764	1880	1880	1880	1880	1
351	20230824	134300	1350694884	1882	1882	1882	1882	0
352	20230824	134200	1350694884	1882	1882	1884	1870	1276
353	20230824	134100	1348304913	1882	1870	1882	1870	781
354	20230824	134000	1346839921	1877	1870	1877	1870	1640
355	20230824	133900	1343768173	1875	1866	1875	1865	9103
356	20230824	133800	1326789837	1870	1870	1870	1870	228
357	20230824	133700	1326363477	1870	1878	1878	1870	1237
358	20230824	133600	1324049943	1877	1877	1877	1877	500
359	20230824	133500	1323111443	1877	1865	1877	1865	2909
360	20230824	133400	1317685704	1865	1865	1865	1865	2978
361	20230824	133300	1312131734	1865	1878	1878	1865	9791
362	20230824	133200	1293870814	1865	1879	1879	1865	66617
363	20230824	133100	1169235994	1885	1885	1885	1885	0
364	20230824	133000	1169235994	1885	1885	1885	1885	1
365	20230824	132900	1169234109	1885	1885	1885	1885	1980
366	20230824	132800	1165501809	1885	1877	1885	1877	2
367	20230824	132700	1165498047	1885	1878	1885	1876	944
368	20230824	132600	1163725258	1885	1883	1885	1883	6006
369	20230824	132500	1152405722	1877	1879	1884	1876	1370
370	20230824	132400	1149832432	1879	1884	1884	1875	2374
371	20230824	132300	1145378704	1876	1884	1884	1875	9663
372	20230824	132200	1127247335	1885	1884	1885	1884	510
373	20230824	132100	1126286485	1885	1888	1888	1885	3852
374	20230824	132000	1119019004	1888	1894	1894	1888	3956
375	20230824	131900	1111546024	1896	1896	1896	1896	53
376	20230824	131800	1111445536	1898	1898	1898	1898	936
377	20230824	131700	1109669008	1899	1898	1899	1898	450
378	20230824	131600	1108814808	1898	1898	1898	1898	599
379	20230824	131500	1107677906	1898	1898	1898	1898	3001
380	20230824	131400	1101982008	1898	1898	1898	1898	0
381	20230824	131300	1101982008	1898	1898	1898	1898	0
382	20230824	131200	1101982008	1898	1898	1898	1898	128
383	20230824	131100	1101739064	1898	1898	1899	1898	3223
384	20230824	131000	1095621013	1898	1898	1898	1898	0
385	20230824	130900	1095621013	1898	1898	1898	1898	2
386	20230824	130800	1095617217	1898	1897	1898	1890	10069
387	20230824	130700	1076574126	1898	1898	1898	1898	3
388	20230824	130600	1076568432	1897	1897	1897	1897	2573
389	20230824	130500	1071687451	1897	1897	1898	1897	866
390	20230824	130400	1070044648	1890	1890	1890	1890	0
391	20230824	130300	1070044648	1890	1890	1890	1890	0
392	20230824	130200	1070044648	1890	1890	1890	1890	0
393	20230824	130100	1070044648	1890	1890	1890	1890	688
394	20230824	130000	1068744328	1890	1894	1894	1890	1591
395	20230824	125900	1065735713	1893	1897	1897	1893	745
396	20230824	125800	1064323858	1898	1898	1898	1898	0
397	20230824	125700	1064323858	1898	1898	1898	1898	0
398	20230824	125600	1064323858	1898	1898	1898	1898	41
399	20230824	125500	1064246040	1899	1899	1899	1899	2
400	20230824	125400	1064242242	1900	1900	1900	1900	722
401	20230824	125300	1062870442	1899	1899	1899	1899	932
402	20230824	125200	1061100574	1899	1898	1899	1898	1299
403	20230824	125100	1058634195	1898	1895	1898	1895	2309
404	20230824	125000	1054253561	1895	1895	1895	1895	3
405	20230824	124900	1054247876	1895	1895	1895	1895	2920
406	20230824	124800	1048714476	1895	1897	1897	1895	5400
407	20230824	124700	1038479393	1898	1898	1898	1898	572
408	20230824	124600	1037393737	1898	1898	1898	1898	188
409	20230824	124500	1037036913	1898	1898	1898	1898	200
410	20230824	124400	1036657313	1898	1898	1898	1898	300
411	20230824	124300	1036087913	1899	1899	1899	1899	0
412	20230824	124200	1036087913	1899	1899	1899	1899	0
413	20230824	124100	1036087913	1899	1897	1899	1897	619
414	20230824	124000	1034912877	1897	1898	1898	1897	421
415	20230824	123900	1034113902	1898	1898	1898	1898	35
416	20230824	123800	1034047472	1898	1898	1898	1898	0
417	20230824	123700	1034047472	1898	1898	1898	1898	1857
418	20230824	123600	1030522886	1898	1900	1900	1898	4600
419	20230824	123500	1021784864	1900	1900	1900	1900	0
420	20230824	123400	1021784864	1900	1900	1900	1900	279
421	20230824	123300	1021254764	1900	1900	1900	1900	444
422	20230824	123200	1020411164	1903	1903	1903	1903	10
423	20230824	123100	1020392134	1904	1904	1904	1904	1
424	20230824	123000	1020390230	1903	1903	1903	1903	22
425	20230824	122900	1020348364	1904	1904	1904	1904	11
426	20230824	122800	1020327420	1907	1907	1907	1907	0
427	20230824	122700	1020327420	1907	1907	1907	1907	0
428	20230824	122600	1020327420	1907	1907	1907	1907	0
429	20230824	122500	1020327420	1907	1907	1907	1907	3
430	20230824	122400	1020321699	1907	1905	1907	1905	3000
431	20230824	122300	1014605247	1905	1905	1907	1905	1134
432	20230824	122200	1012443863	1907	1905	1907	1905	1109
433	20230824	122100	1010331216	1898	1900	1900	1898	17
434	20230824	122000	1010298926	1901	1901	1901	1901	2000
435	20230824	121900	1006496926	1901	1901	1901	1901	200
436	20230824	121800	1006116726	1903	1906	1906	1903	5000
437	20230824	121700	996595725	1908	1912	1912	1908	619
438	20230824	121600	995412213	1914	1912	1914	1908	15
439	20230824	121500	995383525	1912	1912	1914	1912	2181
440	20230824	121400	991212116	1912	1912	1912	1912	2190
441	20230824	121300	987024836	1915	1906	1915	1906	5769
442	20230824	121200	975998549	1905	1905	1905	1905	0
443	20230824	121100	975998549	1905	1904	1905	1904	927
444	20230824	121000	974232652	1903	1903	1903	1903	0
445	20230824	120900	974232652	1903	1901	1903	1901	5147
446	20230824	120800	964439180	1901	1898	1901	1898	1291
447	20230824	120700	961986562	1897	1897	1897	1897	1098
448	20230824	120600	959903656	1897	1895	1897	1895	3735
449	20230824	120500	952821190	1895	1894	1895	1893	434
450	20230824	120400	951999589	1892	1892	1892	1892	170
451	20230824	120300	951677949	1894	1893	1894	1893	201
452	20230824	120200	951297455	1890	1890	1890	1890	0
453	20230824	120100	951297455	1890	1890	1890	1890	827
454	20230824	120000	949734425	1889	1895	1895	1889	9689
455	20230824	115900	931417572	1893	1896	1896	1893	3425
456	20230824	115800	924927540	1897	1897	1897	1897	182
457	20230824	115700	924582286	1898	1898	1898	1898	0
458	20230824	115600	924582286	1898	1898	1898	1898	5
459	20230824	115500	924572796	1898	1899	1899	1898	11
460	20230824	115400	924551917	1899	1900	1900	1899	1216
461	20230824	115300	922241528	1900	1900	1900	1900	3
462	20230824	115200	922235828	1902	1902	1902	1902	504
463	20230824	115100	921277220	1902	1902	1902	1902	0
464	20230824	115000	921277220	1902	1902	1902	1902	170
465	20230824	114900	920953880	1902	1902	1902	1902	100
466	20230824	114800	920763680	1900	1900	1900	1900	1
467	20230824	114700	920761780	1903	1903	1903	1903	0
468	20230824	114600	920761780	1903	1903	1903	1903	12
469	20230824	114500	920738944	1903	1900	1903	1896	6915
470	20230824	114400	907613280	1904	1903	1904	1903	22
471	20230824	114300	907571410	1903	1900	1903	1900	542
472	20230824	114200	906541544	1899	1904	1904	1899	7177
473	20230824	114100	892902011	1904	1906	1906	1904	1005
474	20230824	114000	890987515	1906	1909	1909	1906	1992
475	20230824	113900	887188296	1910	1910	1910	1910	76
476	20230824	113800	887043136	1910	1911	1911	1910	301
477	20230824	113700	886468225	1911	1911	1911	1910	2776
478	20230824	113600	881165289	1911	1911	1911	1911	1039
479	20230824	113500	879179760	1911	1911	1911	1911	55
480	20230824	113400	879074655	1911	1911	1911	1911	306
481	20230824	113300	878489889	1912	1912	1912	1912	5
482	20230824	113200	878480329	1912	1912	1912	1912	444
483	20230824	113100	877631401	1912	1912	1912	1912	0
484	20230824	113000	877631401	1912	1912	1912	1912	7
485	20230824	112900	877618017	1912	1912	1912	1912	41
486	20230824	112800	877539625	1912	1912	1912	1912	320
487	20230824	112700	876927785	1913	1913	1913	1913	302
488	20230824	112600	876350059	1913	1914	1914	1913	240
489	20230824	112500	875890714	1914	1914	1914	1914	1822
490	20230824	112400	872403406	1914	1914	1914	1914	44
491	20230824	112300	872319190	1914	1910	1914	1910	3622
492	20230824	112200	865391041	1910	1910	1910	1910	15
493	20230824	112100	865362391	1910	1910	1910	1910	805
494	20230824	112000	863824841	1910	1910	1910	1910	160
495	20230824	111900	863519241	1910	1912	1912	1910	1730
496	20230824	111800	860211541	1910	1910	1910	1910	1653
497	20230824	111700	857054311	1912	1912	1912	1908	2634
498	20230824	111600	852026541	1912	1906	1912	1906	1823
499	20230824	111500	848546965	1908	1908	1908	1907	2566
500	20230824	111400	843651556	1912	1912	1912	1912	0
501	20230824	111300	843651556	1912	1912	1912	1912	500
502	20230824	111200	842695556	1913	1908	1913	1908	421
503	20230824	111100	841892258	1913	1913	1913	1913	10
504	20230824	111000	841873128	1913	1910	1913	1910	12
505	20230824	110900	841850202	1909	1909	1909	1909	666
506	20230824	110800	840578808	1909	1910	1913	1909	2510
507	20230824	110700	835785978	1914	1914	1914	1914	0
508	20230824	110600	835785978	1914	1914	1914	1909	23231
509	20230824	110500	791414046	1913	1913	1913	1913	3
510	20230824	110400	791408307	1914	1914	1914	1914	0
511	20230824	110300	791408307	1914	1912	1914	1910	12311
512	20230824	110200	767874744	1912	1913	1913	1912	3213
513	20230824	110100	761731483	1915	1915	1915	1915	0
514	20230824	110000	761731483	1915	1915	1915	1915	714
515	20230824	105900	760364173	1915	1915	1916	1915	392
516	20230824	105800	759613393	1916	1917	1917	1916	2378
517	20230824	105700	755057144	1918	1918	1918	1918	0
518	20230824	105600	755057144	1918	1918	1918	1918	18
519	20230824	105500	755022620	1916	1918	1918	1916	864
520	20230824	105400	753366714	1918	1918	1918	1918	1650
521	20230824	105300	750202014	1918	1918	1918	1918	1360
522	20230824	105200	747593534	1919	1918	1919	1918	5793
523	20230824	105100	736481717	1918	1918	1918	1918	0
524	20230824	105000	736481717	1918	1918	1918	1918	0
525	20230824	104900	736481717	1918	1917	1918	1917	5061
526	20230824	104800	726778302	1917	1910	1917	1910	3550
527	20230824	104700	719978785	1910	1910	1910	1910	618
528	20230824	104600	718798405	1910	1910	1910	1910	0
529	20230824	104500	718798405	1910	1906	1910	1906	638
530	20230824	104400	717581177	1906	1906	1906	1906	2
531	20230824	104300	717577365	1906	1908	1908	1906	462
532	20230824	104200	716696715	1910	1910	1910	1910	0
533	20230824	104100	716696715	1910	1910	1910	1910	0
534	20230824	104000	716696715	1910	1910	1910	1910	27
535	20230824	103900	716645145	1910	1910	1910	1910	22
536	20230824	103800	716603125	1910	1910	1910	1900	9515
537	20230824	103700	698513912	1910	1910	1910	1910	718
538	20230824	103600	697142532	1909	1910	1910	1909	379
539	20230824	103500	696419011	1910	1909	1910	1909	124
540	20230824	103400	696182185	1909	1910	1910	1909	231
541	20230824	103300	695740977	1910	1910	1910	1910	188
542	20230824	103200	695381897	1911	1911	1911	1911	154
543	20230824	103100	695087603	1910	1910	1910	1910	3
544	20230824	103000	695081873	1911	1911	1911	1911	300
545	20230824	102900	694508573	1913	1909	1914	1909	5628
546	20230824	102800	683744806	1910	1905	1910	1905	12668
547	20230824	102700	659574124	1905	1905	1905	1905	0
548	20230824	102600	659574124	1905	1903	1906	1902	5244
549	20230824	102500	649592327	1901	1901	1901	1901	0
550	20230824	102400	649592327	1901	1903	1903	1900	9820
551	20230824	102300	630927545	1907	1907	1907	1907	1
552	20230824	102200	630925638	1900	1904	1904	1900	2501
553	20230824	102100	626167982	1903	1903	1903	1903	0
554	20230824	102000	626167982	1903	1903	1903	1903	275
555	20230824	101900	625644657	1902	1907	1907	1901	5972
556	20230824	101800	614274707	1908	1909	1909	1907	1687
557	20230824	101700	611056154	1909	1910	1910	1909	202
558	20230824	101600	610670339	1911	1908	1911	1908	1900
559	20230824	101500	607043083	1908	1909	1910	1908	2274
560	20230824	101400	602703027	1909	1910	1911	1909	2746
561	20230824	101300	597459617	1910	1910	1912	1909	5052
562	20230824	101200	587810730	1910	1907	1910	1906	1297
563	20230824	101100	585335340	1907	1905	1907	1905	388
564	20230824	101000	584595900	1908	1913	1914	1905	2278
565	20230824	100900	580244056	1913	1915	1915	1913	139
566	20230824	100800	579978001	1915	1915	1915	1914	261
567	20230824	100700	579478193	1915	1915	1915	1915	0
568	20230824	100600	579478193	1915	1918	1918	1915	60
569	20230824	100500	579363213	1916	1917	1923	1914	1969
570	20230824	100400	575587821	1917	1915	1926	1915	91
571	20230824	100300	575412826	1919	1922	1925	1918	3624
572	20230824	100200	568451417	1918	1909	1921	1909	17452
573	20230824	100100	535079216	1909	1909	1909	1909	50
574	20230824	100000	534983766	1909	1906	1909	1906	146
575	20230824	095900	534705340	1906	1904	1906	1903	1461
576	20230824	095800	531923669	1903	1906	1906	1903	67
577	20230824	095700	531796077	1906	1906	1906	1906	289
578	20230824	095600	531245243	1906	1909	1909	1906	708
579	20230824	095500	529893686	1909	1909	1909	1909	265
580	20230824	095400	529387801	1910	1905	1910	1904	3248
581	20230824	095300	523200925	1904	1906	1906	1904	3013
582	20230824	095200	517459153	1910	1907	1910	1907	5162
583	20230824	095100	507613397	1909	1910	1911	1908	1403
584	20230824	095000	504935550	1910	1910	1910	1910	101
585	20230824	094900	504742640	1910	1911	1911	1910	1461
586	20230824	094800	501951070	1913	1915	1915	1913	1743
587	20230824	094700	498615127	1916	1923	1925	1916	6836
588	20230824	094600	485486076	1923	1920	1925	1920	4503
589	20230824	094500	476821928	1921	1910	1921	1910	5621
590	20230824	094400	466051588	1910	1903	1910	1903	2473
591	20230824	094300	461332328	1902	1900	1902	1900	2293
592	20230824	094200	456975516	1900	1889	1900	1889	11442
593	20230824	094100	435262317	1884	1884	1884	1884	2
594	20230824	094000	435258549	1887	1881	1887	1881	181
595	20230824	093900	434917158	1885	1877	1885	1877	986
596	20230824	093800	433061816	1877	1882	1882	1876	10773
597	20230824	093700	412837548	1882	1884	1884	1882	216
598	20230824	093600	412430836	1884	1883	1884	1882	867
599	20230824	093500	410798343	1883	1884	1884	1883	2222
600	20230824	093400	406612173	1886	1883	1886	1883	466
601	20230824	093300	405734015	1882	1888	1888	1881	3853
602	20230824	093200	398464618	1888	1888	1889	1886	750
603	20230824	093100	397048881	1888	1884	1888	1884	1314
604	20230824	093000	394571683	1885	1885	1885	1881	1823
605	20230824	092900	391142536	1886	1886	1886	1886	500
606	20230824	092800	390199536	1886	1886	1886	1886	1
607	20230824	092700	390197650	1880	1887	1887	1880	6
608	20230824	092600	390186363	1880	1888	1888	1880	980
609	20230824	092500	388337098	1888	1886	1888	1880	493
610	20230824	092400	387407572	1884	1878	1884	1874	8688
611	20230824	092300	371077664	1877	1877	1877	1877	51
612	20230824	092200	370981937	1877	1875	1877	1875	285
613	20230824	092100	370447022	1878	1878	1878	1878	0
614	20230824	092000	370447022	1878	1873	1878	1873	1553
615	20230824	091900	367537998	1877	1882	1882	1873	11100
616	20230824	091800	346716354	1882	1882	1882	1882	50
617	20230824	091700	346622254	1878	1877	1878	1877	3515
618	20230824	091600	340021152	1886	1877	1888	1877	1750
619	20230824	091500	336733654	1877	1882	1882	1877	10640
620	20230824	091400	316739774	1880	1880	1881	1880	1182
621	20230824	091300	314517355	1880	1880	1880	1880	110
622	20230824	091200	314310555	1878	1878	1880	1878	3673
623	20230824	091100	307412559	1878	1882	1884	1878	9439
624	20230824	091000	289653428	1884	1890	1890	1884	12186
625	20230824	090900	266660992	1887	1886	1889	1886	1707
626	20230824	090800	263439474	1884	1884	1884	1882	2164
627	20230824	090700	259365666	1882	1876	1884	1876	3419
628	20230824	090600	252946249	1876	1875	1880	1873	8064
629	20230824	090500	237824038	1882	1877	1886	1875	396
630	20230824	090400	237080382	1875	1884	1884	1875	11554
631	20230824	090300	215364100	1890	1897	1899	1884	4991
632	20230824	090200	205943501	1875	1915	1921	1875	57014
633	20230824	090100	97148043	1913	1911	1920	1909	14109
634	20230824	090000	70143853	1909	1908	1914	1905	34107