KissMeData/123010/min/candle-20230825.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230825	195400	2479019513	1901	1901	1901	1901	13705
3	20230825	195300	2479019513	1901	1901	1901	1901	0
4	20230825	195200	2479019513	1901	1901	1901	1901	0
5	20230825	195100	2479019513	1901	1901	1901	1901	0
6	20230825	195000	2479019513	1901	1901	1901	1901	0
7	20230825	194900	2479019513	1901	1901	1901	1901	0
8	20230825	194800	2479019513	1901	1901	1901	1901	0
9	20230825	194700	2479019513	1901	1901	1901	1901	0
10	20230825	194600	2479019513	1901	1901	1901	1901	0
11	20230825	194500	2479019513	1901	1901	1901	1901	0
12	20230825	194400	2479019513	1901	1901	1901	1901	0
13	20230825	194300	2479019513	1901	1901	1901	1901	0
14	20230825	194200	2479019513	1901	1901	1901	1901	0
15	20230825	194100	2479019513	1901	1901	1901	1901	0
16	20230825	194000	2479019513	1901	1901	1901	1901	0
17	20230825	193900	2479019513	1901	1901	1901	1901	0
18	20230825	193800	2479019513	1901	1901	1901	1901	0
19	20230825	193700	2479019513	1901	1901	1901	1901	0
20	20230825	193600	2479019513	1901	1901	1901	1901	0
21	20230825	193500	2479019513	1901	1901	1901	1901	0
22	20230825	193400	2479019513	1901	1901	1901	1901	0
23	20230825	193300	2479019513	1901	1901	1901	1901	0
24	20230825	193200	2479019513	1901	1901	1901	1901	0
25	20230825	193100	2479019513	1901	1901	1901	1901	0
26	20230825	193000	2479019513	1901	1901	1901	1901	0
27	20230825	192900	2479019513	1901	1901	1901	1901	0
28	20230825	192800	2479019513	1901	1901	1901	1901	0
29	20230825	192700	2479019513	1901	1901	1901	1901	0
30	20230825	192600	2479019513	1901	1901	1901	1901	0
31	20230825	192500	2479019513	1901	1901	1901	1901	0
32	20230825	192400	2479019513	1901	1901	1901	1901	13705
33	20230825	192300	2479019513	1901	1901	1901	1901	0
34	20230825	192200	2479019513	1901	1901	1901	1901	0
35	20230825	192100	2479019513	1901	1901	1901	1901	0
36	20230825	192000	2479019513	1901	1901	1901	1901	0
37	20230825	191900	2479019513	1901	1901	1901	1901	0
38	20230825	191800	2479019513	1901	1901	1901	1901	0
39	20230825	191700	2479019513	1901	1901	1901	1901	0
40	20230825	191600	2479019513	1901	1901	1901	1901	0
41	20230825	191500	2479019513	1901	1901	1901	1901	0
42	20230825	191400	2479019513	1901	1901	1901	1901	0
43	20230825	191300	2479019513	1901	1901	1901	1901	0
44	20230825	191200	2479019513	1901	1901	1901	1901	0
45	20230825	191100	2479019513	1901	1901	1901	1901	0
46	20230825	191000	2479019513	1901	1901	1901	1901	0
47	20230825	190900	2479019513	1901	1901	1901	1901	0
48	20230825	190800	2479019513	1901	1901	1901	1901	0
49	20230825	190700	2479019513	1901	1901	1901	1901	0
50	20230825	190600	2479019513	1901	1901	1901	1901	0
51	20230825	190500	2479019513	1901	1901	1901	1901	0
52	20230825	190400	2479019513	1901	1901	1901	1901	0
53	20230825	190300	2479019513	1901	1901	1901	1901	0
54	20230825	190200	2479019513	1901	1901	1901	1901	0
55	20230825	190100	2479019513	1901	1901	1901	1901	0
56	20230825	190000	2479019513	1901	1901	1901	1901	0
57	20230825	185900	2479019513	1901	1901	1901	1901	0
58	20230825	185800	2479019513	1901	1901	1901	1901	0
59	20230825	185700	2479019513	1901	1901	1901	1901	0
60	20230825	185600	2479019513	1901	1901	1901	1901	0
61	20230825	185500	2479019513	1901	1901	1901	1901	0
62	20230825	185400	2479019513	1901	1901	1901	1901	13705
63	20230825	185300	2479019513	1901	1901	1901	1901	0
64	20230825	185200	2479019513	1901	1901	1901	1901	0
65	20230825	185100	2479019513	1901	1901	1901	1901	0
66	20230825	185000	2479019513	1901	1901	1901	1901	0
67	20230825	184900	2479019513	1901	1901	1901	1901	0
68	20230825	184800	2479019513	1901	1901	1901	1901	0
69	20230825	184700	2479019513	1901	1901	1901	1901	0
70	20230825	184600	2479019513	1901	1901	1901	1901	0
71	20230825	184500	2479019513	1901	1901	1901	1901	0
72	20230825	184400	2479019513	1901	1901	1901	1901	0
73	20230825	184300	2479019513	1901	1901	1901	1901	0
74	20230825	184200	2479019513	1901	1901	1901	1901	0
75	20230825	184100	2479019513	1901	1901	1901	1901	0
76	20230825	184000	2479019513	1901	1901	1901	1901	0
77	20230825	183900	2479019513	1901	1901	1901	1901	0
78	20230825	183800	2479019513	1901	1901	1901	1901	0
79	20230825	183700	2479019513	1901	1901	1901	1901	0
80	20230825	183600	2479019513	1901	1901	1901	1901	0
81	20230825	183500	2479019513	1901	1901	1901	1901	0
82	20230825	183400	2479019513	1901	1901	1901	1901	0
83	20230825	183300	2479019513	1901	1901	1901	1901	0
84	20230825	183200	2479019513	1901	1901	1901	1901	0
85	20230825	183100	2479019513	1901	1901	1901	1901	0
86	20230825	183000	2479019513	1901	1901	1901	1901	0
87	20230825	182900	2479019513	1901	1901	1901	1901	0
88	20230825	182800	2479019513	1901	1901	1901	1901	0
89	20230825	182700	2479019513	1901	1901	1901	1901	0
90	20230825	182600	2479019513	1901	1901	1901	1901	0
91	20230825	182500	2479019513	1901	1901	1901	1901	0
92	20230825	182400	2479019513	1901	1901	1901	1901	13705
93	20230825	182300	2479019513	1901	1901	1901	1901	0
94	20230825	182200	2479019513	1901	1901	1901	1901	0
95	20230825	182100	2479019513	1901	1901	1901	1901	0
96	20230825	182000	2479019513	1901	1901	1901	1901	0
97	20230825	181900	2479019513	1901	1901	1901	1901	0
98	20230825	181800	2479019513	1901	1901	1901	1901	0
99	20230825	181700	2479019513	1901	1901	1901	1901	0
100	20230825	181600	2479019513	1901	1901	1901	1901	0
101	20230825	181500	2479019513	1901	1901	1901	1901	0
102	20230825	181400	2479019513	1901	1901	1901	1901	0
103	20230825	181300	2479019513	1901	1901	1901	1901	0
104	20230825	181200	2479019513	1901	1901	1901	1901	0
105	20230825	181100	2479019513	1901	1901	1901	1901	0
106	20230825	181000	2479019513	1901	1901	1901	1901	0
107	20230825	180900	2479019513	1901	1901	1901	1901	0
108	20230825	180800	2479019513	1901	1901	1901	1901	0
109	20230825	180700	2479019513	1901	1901	1901	1901	0
110	20230825	180600	2479019513	1901	1901	1901	1901	0
111	20230825	180500	2479019513	1901	1901	1901	1901	0
112	20230825	180400	2479019513	1901	1901	1901	1901	0
113	20230825	180300	2479019513	1901	1901	1901	1901	0
114	20230825	180200	2479019513	1901	1901	1901	1901	0
115	20230825	180100	2479019513	1901	1901	1901	1901	0
116	20230825	180000	2479019513	1901	1901	1901	1901	0
117	20230825	175900	2479019513	1901	1901	1901	1901	0
118	20230825	175800	2479019513	1901	1901	1901	1901	0
119	20230825	175700	2479019513	1901	1901	1901	1901	0
120	20230825	175600	2479019513	1901	1901	1901	1901	0
121	20230825	175500	2479019513	1901	1901	1901	1901	0
122	20230825	175400	2479019513	1901	1901	1901	1901	13705
123	20230825	175300	2479019513	1901	1901	1901	1901	0
124	20230825	175200	2479019513	1901	1901	1901	1901	0
125	20230825	175100	2479019513	1901	1901	1901	1901	0
126	20230825	175000	2479019513	1901	1901	1901	1901	0
127	20230825	174900	2479019513	1901	1901	1901	1901	0
128	20230825	174800	2479019513	1901	1901	1901	1901	0
129	20230825	174700	2479019513	1901	1901	1901	1901	0
130	20230825	174600	2479019513	1901	1901	1901	1901	0
131	20230825	174500	2479019513	1901	1901	1901	1901	0
132	20230825	174400	2479019513	1901	1901	1901	1901	0
133	20230825	174300	2479019513	1901	1901	1901	1901	0
134	20230825	174200	2479019513	1901	1901	1901	1901	0
135	20230825	174100	2479019513	1901	1901	1901	1901	0
136	20230825	174000	2479019513	1901	1901	1901	1901	0
137	20230825	173900	2479019513	1901	1901	1901	1901	0
138	20230825	173800	2479019513	1901	1901	1901	1901	0
139	20230825	173700	2479019513	1901	1901	1901	1901	0
140	20230825	173600	2479019513	1901	1901	1901	1901	0
141	20230825	173500	2479019513	1901	1901	1901	1901	0
142	20230825	173400	2479019513	1901	1901	1901	1901	0
143	20230825	173300	2479019513	1901	1901	1901	1901	0
144	20230825	173200	2479019513	1901	1901	1901	1901	0
145	20230825	173100	2479019513	1901	1901	1901	1901	0
146	20230825	173000	2479019513	1901	1901	1901	1901	0
147	20230825	172900	2479019513	1901	1901	1901	1901	0
148	20230825	172800	2479019513	1901	1901	1901	1901	0
149	20230825	172700	2479019513	1901	1901	1901	1901	0
150	20230825	172600	2479019513	1901	1901	1901	1901	0
151	20230825	172500	2479019513	1901	1901	1901	1901	0
152	20230825	172400	2479019513	1901	1901	1901	1901	13705
153	20230825	172300	2479019513	1901	1901	1901	1901	0
154	20230825	172200	2479019513	1901	1901	1901	1901	0
155	20230825	172100	2479019513	1901	1901	1901	1901	0
156	20230825	172000	2479019513	1901	1901	1901	1901	0
157	20230825	171900	2479019513	1901	1901	1901	1901	0
158	20230825	171800	2479019513	1901	1901	1901	1901	0
159	20230825	171700	2479019513	1901	1901	1901	1901	0
160	20230825	171600	2479019513	1901	1901	1901	1901	0
161	20230825	171500	2479019513	1901	1901	1901	1901	0
162	20230825	171400	2479019513	1901	1901	1901	1901	0
163	20230825	171300	2479019513	1901	1901	1901	1901	0
164	20230825	171200	2479019513	1901	1901	1901	1901	0
165	20230825	171100	2479019513	1901	1901	1901	1901	0
166	20230825	171000	2479019513	1901	1901	1901	1901	0
167	20230825	170900	2479019513	1901	1901	1901	1901	0
168	20230825	170800	2479019513	1901	1901	1901	1901	0
169	20230825	170700	2479019513	1901	1901	1901	1901	0
170	20230825	170600	2479019513	1901	1901	1901	1901	0
171	20230825	170500	2479019513	1901	1901	1901	1901	0
172	20230825	170400	2479019513	1901	1901	1901	1901	0
173	20230825	170300	2479019513	1901	1901	1901	1901	0
174	20230825	170200	2479019513	1901	1901	1901	1901	0
175	20230825	170100	2479019513	1901	1901	1901	1901	0
176	20230825	170000	2479019513	1901	1901	1901	1901	0
177	20230825	165900	2479019513	1901	1901	1901	1901	0
178	20230825	165800	2479019513	1901	1901	1901	1901	0
179	20230825	165700	2479019513	1901	1901	1901	1901	0
180	20230825	165600	2479019513	1901	1901	1901	1901	0
181	20230825	165500	2479019513	1901	1901	1901	1901	0
182	20230825	165400	2479019513	1901	1901	1901	1901	13705
183	20230825	165300	2479019513	1901	1901	1901	1901	0
184	20230825	165200	2479019513	1901	1901	1901	1901	0
185	20230825	165100	2479019513	1901	1901	1901	1901	0
186	20230825	165000	2479019513	1901	1901	1901	1901	0
187	20230825	164900	2479019513	1901	1901	1901	1901	0
188	20230825	164800	2479019513	1901	1901	1901	1901	0
189	20230825	164700	2479019513	1901	1901	1901	1901	0
190	20230825	164600	2479019513	1901	1901	1901	1901	0
191	20230825	164500	2479019513	1901	1901	1901	1901	0
192	20230825	164400	2479019513	1901	1901	1901	1901	0
193	20230825	164300	2479019513	1901	1901	1901	1901	0
194	20230825	164200	2479019513	1901	1901	1901	1901	0
195	20230825	164100	2479019513	1901	1901	1901	1901	0
196	20230825	164000	2479019513	1901	1901	1901	1901	0
197	20230825	163900	2479019513	1901	1901	1901	1901	0
198	20230825	163800	2479019513	1901	1901	1901	1901	0
199	20230825	163700	2479019513	1901	1901	1901	1901	0
200	20230825	163600	2479019513	1901	1901	1901	1901	0
201	20230825	163500	2479019513	1901	1901	1901	1901	0
202	20230825	163400	2479019513	1901	1901	1901	1901	0
203	20230825	163300	2479019513	1901	1901	1901	1901	0
204	20230825	163200	2479019513	1901	1901	1901	1901	0
205	20230825	163100	2479019513	1901	1901	1901	1901	0
206	20230825	163000	2479019513	1901	1901	1901	1901	0
207	20230825	162900	2479019513	1901	1901	1901	1901	0
208	20230825	162800	2479019513	1901	1901	1901	1901	0
209	20230825	162700	2479019513	1901	1901	1901	1901	0
210	20230825	162600	2479019513	1901	1901	1901	1901	0
211	20230825	162500	2479019513	1901	1901	1901	1901	0
212	20230825	162400	2479019513	1901	1901	1901	1901	13705
213	20230825	162300	2479019513	1901	1901	1901	1901	0
214	20230825	162200	2479019513	1901	1901	1901	1901	0
215	20230825	162100	2479019513	1901	1901	1901	1901	0
216	20230825	162000	2479019513	1901	1901	1901	1901	0
217	20230825	161900	2479019513	1901	1901	1901	1901	0
218	20230825	161800	2479019513	1901	1901	1901	1901	0
219	20230825	161700	2479019513	1901	1901	1901	1901	0
220	20230825	161600	2479019513	1901	1901	1901	1901	0
221	20230825	161500	2479019513	1901	1901	1901	1901	0
222	20230825	161400	2479019513	1901	1901	1901	1901	0
223	20230825	161300	2479019513	1901	1901	1901	1901	0
224	20230825	161200	2479019513	1901	1901	1901	1901	0
225	20230825	161100	2479019513	1901	1901	1901	1901	0
226	20230825	161000	2479019513	1901	1901	1901	1901	0
227	20230825	160900	2479019513	1901	1901	1901	1901	0
228	20230825	160800	2479019513	1901	1901	1901	1901	0
229	20230825	160700	2479019513	1901	1901	1901	1901	0
230	20230825	160600	2479019513	1901	1901	1901	1901	0
231	20230825	160500	2479019513	1901	1901	1901	1901	0
232	20230825	160400	2479019513	1901	1901	1901	1901	0
233	20230825	160300	2479019513	1901	1901	1901	1901	0
234	20230825	160200	2479019513	1901	1901	1901	1901	0
235	20230825	160100	2479019513	1901	1901	1901	1901	0
236	20230825	160000	2479019513	1901	1901	1901	1901	0
237	20230825	155900	2479019513	1901	1901	1901	1901	0
238	20230825	155800	2479019513	1901	1901	1901	1901	0
239	20230825	155700	2479019513	1901	1901	1901	1901	0
240	20230825	155600	2479019513	1901	1901	1901	1901	0
241	20230825	155500	2479019513	1901	1901	1901	1901	0
242	20230825	155400	2479019513	1901	1901	1901	1901	13705
243	20230825	155300	2479019513	1901	1901	1901	1901	0
244	20230825	155200	2479019513	1901	1901	1901	1901	0
245	20230825	155100	2479019513	1901	1901	1901	1901	0
246	20230825	155000	2479019513	1901	1901	1901	1901	0
247	20230825	154900	2479019513	1901	1901	1901	1901	0
248	20230825	154800	2479019513	1901	1901	1901	1901	0
249	20230825	154700	2479019513	1901	1901	1901	1901	0
250	20230825	154600	2479019513	1901	1901	1901	1901	0
251	20230825	154500	2479019513	1901	1901	1901	1901	0
252	20230825	154400	2479019513	1901	1901	1901	1901	0
253	20230825	154300	2479019513	1901	1901	1901	1901	0
254	20230825	154200	2479019513	1901	1901	1901	1901	0
255	20230825	154100	2479019513	1901	1901	1901	1901	0
256	20230825	154000	2479019513	1901	1901	1901	1901	0
257	20230825	153900	2479019513	1901	1901	1901	1901	0
258	20230825	153800	2479019513	1901	1901	1901	1901	0
259	20230825	153700	2479019513	1901	1901	1901	1901	0
260	20230825	153600	2479019513	1901	1901	1901	1901	0
261	20230825	153500	2479019513	1901	1901	1901	1901	0
262	20230825	153400	2479019513	1901	1901	1901	1901	0
263	20230825	153300	2479019513	1901	1901	1901	1901	0
264	20230825	153200	2479019513	1901	1901	1901	1901	0
265	20230825	153100	2479019513	1901	1901	1901	1901	0
266	20230825	153000	2479019513	1901	1901	1901	1901	13705
267	20230825	152900	2452966308	1909	1909	1909	1909	0
268	20230825	152800	2452966308	1909	1909	1909	1909	0
269	20230825	152700	2452966308	1909	1909	1909	1909	0
270	20230825	152600	2452966308	1909	1909	1909	1909	0
271	20230825	152500	2452966308	1909	1909	1909	1909	0
272	20230825	152400	2452966308	1909	1909	1909	1909	0
273	20230825	152300	2452966308	1909	1909	1909	1909	0
274	20230825	152200	2452966308	1909	1909	1909	1909	0
275	20230825	152100	2452966308	1909	1909	1909	1909	0
276	20230825	152000	2452966308	1909	1909	1909	1909	0
277	20230825	151900	2452966308	1909	1892	1909	1890	5181
278	20230825	151800	2443122298	1891	1890	1894	1890	1067
279	20230825	151700	2441104896	1899	1893	1899	1890	37
280	20230825	151600	2441034693	1899	1887	1904	1887	324
281	20230825	151500	2440419151	1890	1890	1904	1890	122
282	20230825	151400	2440186919	1885	1887	1906	1884	2203
283	20230825	151300	2436013825	1900	1887	1901	1887	202
284	20230825	151200	2435630050	1884	1884	1884	1884	1
285	20230825	151100	2435628166	1881	1884	1904	1881	508
286	20230825	151000	2434672560	1884	1876	1906	1876	14148
287	20230825	150900	2407858539	1877	1877	1877	1875	1980
288	20230825	150800	2404142279	1877	1883	1883	1875	1277
289	20230825	150700	2401740844	1873	1874	1884	1872	1410
290	20230825	150600	2399100497	1875	1871	1875	1871	2115
291	20230825	150500	2395138244	1871	1870	1872	1870	59
292	20230825	150400	2395027911	1868	1870	1870	1868	52
293	20230825	150300	2394930675	1870	1870	1870	1870	10
294	20230825	150200	2394911975	1869	1872	1873	1869	84
295	20230825	150100	2394754820	1867	1865	1867	1865	2860
296	20230825	150000	2389415554	1865	1867	1867	1865	2470
297	20230825	145900	2384806560	1867	1867	1867	1867	31
298	20230825	145800	2384748683	1866	1867	1867	1866	2345
299	20230825	145700	2380372706	1867	1871	1871	1864	1761
300	20230825	145600	2377088185	1872	1874	1874	1872	349
301	20230825	145500	2376434552	1874	1874	1875	1874	3473
302	20230825	145400	2369925828	1875	1874	1875	1874	602
303	20230825	145300	2368797670	1874	1874	1874	1873	72
304	20230825	145200	2368662763	1874	1872	1875	1872	1040
305	20230825	145100	2366715777	1871	1870	1871	1870	1566
306	20230825	145000	2363785838	1869	1871	1871	1869	2199
307	20230825	144900	2359673708	1871	1872	1872	1871	626
308	20230825	144800	2358502426	1872	1872	1872	1872	3
309	20230825	144700	2358496810	1870	1871	1873	1870	1310
310	20230825	144600	2356045800	1870	1879	1883	1870	5125
311	20230825	144500	2346436750	1882	1878	1886	1878	2067
312	20230825	144400	2342545946	1878	1869	1878	1869	1208
313	20230825	144300	2340286667	1869	1862	1870	1861	379
314	20230825	144200	2339579766	1860	1867	1867	1860	14010
315	20230825	144100	2313505113	1869	1866	1869	1865	1711
316	20230825	144000	2310313340	1868	1871	1871	1867	871
317	20230825	143900	2308686500	1870	1875	1875	1870	1833
318	20230825	143800	2305256677	1875	1868	1896	1868	4238
319	20230825	143700	2297328888	1869	1869	1869	1865	5604
320	20230825	143600	2286869706	1869	1869	1869	1868	49
321	20230825	143500	2286778140	1869	1869	1869	1869	1
322	20230825	143400	2286776271	1869	1873	1873	1869	1511
323	20230825	143300	2283950277	1872	1872	1872	1872	0
324	20230825	143200	2283950277	1872	1870	1872	1868	2231
325	20230825	143100	2279780347	1870	1873	1873	1870	4365
326	20230825	143000	2271614749	1873	1873	1873	1873	0
327	20230825	142900	2271614749	1873	1875	1876	1873	2230
328	20230825	142800	2267437050	1877	1877	1877	1876	436
329	20230825	142700	2266618960	1877	1877	1877	1876	1407
330	20230825	142600	2263978213	1877	1879	1879	1877	1238
331	20230825	142500	2261654322	1877	1879	1879	1877	599
332	20230825	142400	2260529707	1879	1880	1880	1879	1135
333	20230825	142300	2258396330	1880	1882	1882	1880	3044
334	20230825	142200	2252673358	1883	1883	1883	1883	2
335	20230825	142100	2252669592	1885	1884	1885	1881	3010
336	20230825	142000	2247005027	1886	1887	1888	1885	694
337	20230825	141900	2245696351	1887	1887	1887	1886	400
338	20230825	141800	2244941751	1888	1888	1888	1887	2091
339	20230825	141700	2240995914	1888	1888	1888	1888	12
340	20230825	141600	2240973258	1888	1887	1888	1886	103
341	20230825	141500	2240778956	1890	1890	1897	1886	678
342	20230825	141400	2239499779	1897	1886	1901	1886	1301
343	20230825	141300	2237034160	1886	1883	1886	1883	1016
344	20230825	141200	2235120908	1883	1884	1884	1883	1068
345	20230825	141100	2233109837	1886	1886	1886	1886	0
346	20230825	141000	2233109837	1886	1886	1888	1885	145
347	20230825	140900	2232836361	1889	1889	1889	1889	1
348	20230825	140800	2232834472	1890	1888	1901	1888	3086
349	20230825	140700	2227004848	1888	1885	1888	1885	1835
350	20230825	140600	2223545686	1885	1885	1885	1885	994
351	20230825	140500	2221671996	1885	1885	1885	1885	303
352	20230825	140400	2221100841	1885	1881	1885	1881	1696
353	20230825	140300	2217907209	1882	1882	1882	1882	0
354	20230825	140200	2217907209	1882	1882	1882	1882	0
355	20230825	140100	2217907209	1882	1883	1883	1881	389
356	20230825	140000	2217175361	1884	1884	1884	1884	218
357	20230825	135900	2216764649	1885	1884	1885	1884	250
358	20230825	135800	2216293539	1884	1884	1884	1884	10
359	20230825	135700	2216274699	1883	1881	1883	1881	1015
360	20230825	135600	2214363462	1883	1883	1883	1883	2
361	20230825	135500	2214359696	1883	1883	1886	1883	1173
362	20230825	135400	2212150473	1885	1883	1885	1881	4069
363	20230825	135300	2204488116	1882	1883	1883	1882	78
364	20230825	135200	2204341314	1885	1883	1885	1883	2
365	20230825	135100	2204337546	1883	1881	1888	1881	804
366	20230825	135000	2202824566	1881	1880	1881	1880	2012
367	20230825	134900	2199040448	1880	1883	1883	1876	20629
368	20230825	134800	2160253565	1884	1887	1887	1884	950
369	20230825	134700	2158463092	1887	1887	1887	1887	866
370	20230825	134600	2156828950	1887	1886	1887	1886	1705
371	20230825	134500	2153612615	1885	1883	1885	1883	200
372	20230825	134400	2153235815	1884	1886	1886	1880	2359
373	20230825	134300	2148794818	1887	1896	1896	1887	21585
374	20230825	134200	2108015264	1898	1901	1901	1898	3502
375	20230825	134100	2101364557	1902	1902	1902	1902	50
376	20230825	134000	2101269457	1902	1902	1902	1902	15
377	20230825	133900	2101240927	1901	1901	1901	1901	3
378	20230825	133800	2101235224	1901	1901	1901	1901	1
379	20230825	133700	2101233323	1903	1901	1903	1901	1007
380	20230825	133600	2099319004	1899	1901	1904	1899	1664
381	20230825	133500	2096156582	1901	1906	1907	1900	3579
382	20230825	133400	2089345349	1908	1911	1917	1906	4417
383	20230825	133300	2080905943	1910	1910	1919	1910	97
384	20230825	133200	2080720577	1919	1910	1919	1908	1022
385	20230825	133100	2078770557	1919	1908	1919	1908	10
386	20230825	133000	2078751398	1919	1905	1919	1905	93
387	20230825	132900	2078573987	1907	1916	1925	1907	136
388	20230825	132800	2078313367	1925	1912	1925	1912	1001
389	20230825	132700	2076390466	1913	1905	1913	1905	709
390	20230825	132600	2075039467	1907	1906	1912	1905	132
391	20230825	132500	2074787612	1906	1903	1906	1903	141
392	20230825	132400	2074519100	1904	1900	1904	1899	567
393	20230825	132300	2073441810	1900	1899	1900	1899	4
394	20230825	132200	2073434211	1902	1897	1906	1896	1053
395	20230825	132100	2071435604	1897	1897	1897	1896	1014
396	20230825	132000	2069513056	1896	1891	1898	1891	4086
397	20230825	131900	2061769820	1891	1900	1912	1891	5298
398	20230825	131800	2051720461	1914	1900	1917	1899	1623
399	20230825	131700	2048637254	1900	1907	1907	1899	16451
400	20230825	131600	2017333451	1908	1916	1916	1908	6401
401	20230825	131500	2005112663	1910	1912	1916	1910	1492
402	20230825	131400	2002259896	1913	1909	1913	1909	1930
403	20230825	131300	1998573699	1909	1909	1909	1909	30
404	20230825	131200	1998516429	1908	1908	1908	1908	260
405	20230825	131100	1998020349	1909	1909	1909	1909	10
406	20230825	131000	1998001259	1909	1910	1910	1909	117
407	20230825	130900	1997777877	1910	1911	1911	1910	1288
408	20230825	130800	1995317677	1912	1912	1912	1912	158
409	20230825	130700	1995015581	1913	1913	1913	1913	3
410	20230825	130600	1995009842	1914	1914	1914	1913	30
411	20230825	130500	1994952432	1913	1914	1916	1913	1913
412	20230825	130400	1991290695	1914	1914	1914	1913	352
413	20230825	130300	1990617007	1915	1919	1919	1915	827
414	20230825	130200	1989031741	1919	1919	1920	1919	242
415	20230825	130100	1988567303	1921	1921	1921	1921	55
416	20230825	130000	1988461648	1921	1920	1921	1919	72
417	20230825	125900	1988323386	1920	1923	1923	1920	2509
418	20230825	125800	1983503463	1924	1924	1924	1924	0
419	20230825	125700	1983503463	1924	1924	1924	1923	110
420	20230825	125600	1983291827	1924	1931	1936	1924	4442
421	20230825	125500	1974720688	1930	1929	1931	1929	3119
422	20230825	125400	1968699450	1929	1914	1929	1914	2525
423	20230825	125300	1963856255	1913	1909	1913	1909	4003
424	20230825	125200	1956210278	1910	1911	1911	1910	700
425	20230825	125100	1954872778	1911	1909	1911	1909	563
426	20230825	125000	1953797565	1909	1908	1909	1908	480
427	20230825	124900	1952881675	1907	1909	1910	1907	1407
428	20230825	124800	1950197139	1907	1908	1909	1907	1592
429	20230825	124700	1947158571	1907	1908	1908	1907	76
430	20230825	124600	1947013583	1908	1908	1910	1908	120
431	20230825	124500	1946784503	1910	1908	1910	1908	2032
432	20230825	124400	1942904558	1908	1911	1911	1908	6093
433	20230825	124300	1931266548	1911	1914	1914	1911	2034
434	20230825	124200	1927378924	1912	1917	1917	1912	6567
435	20230825	124100	1914808043	1917	1917	1917	1917	10
436	20230825	124000	1914788873	1917	1918	1918	1917	2738
437	20230825	123900	1909540097	1918	1917	1918	1917	115
438	20230825	123800	1909319627	1918	1918	1918	1918	1
439	20230825	123700	1909317709	1918	1918	1918	1918	1072
440	20230825	123600	1907261613	1918	1918	1918	1918	1584
441	20230825	123500	1904223501	1918	1918	1918	1918	0
442	20230825	123400	1904223501	1918	1918	1918	1918	0
443	20230825	123300	1904223501	1918	1918	1918	1918	9
444	20230825	123200	1904206239	1919	1919	1919	1918	4
445	20230825	123100	1904198564	1919	1919	1919	1919	3
446	20230825	123000	1904192807	1918	1920	1920	1918	656
447	20230825	122900	1902933669	1920	1921	1921	1920	598
448	20230825	122800	1901785409	1921	1920	1921	1920	786
449	20230825	122700	1900275789	1920	1920	1921	1920	27
450	20230825	122600	1900223929	1921	1921	1921	1921	703
451	20230825	122500	1898873466	1921	1920	1921	1920	1668
452	20230825	122400	1895670706	1921	1922	1922	1921	1709
453	20230825	122300	1892386237	1922	1922	1922	1922	520
454	20230825	122200	1891386797	1922	1921	1923	1920	3802
455	20230825	122100	1884083438	1920	1915	1926	1915	3731
456	20230825	122000	1876927212	1915	1915	1915	1915	0
457	20230825	121900	1876927212	1915	1918	1918	1915	1585
458	20230825	121800	1873890654	1918	1918	1918	1918	50
459	20230825	121700	1873794754	1917	1920	1920	1916	11690
460	20230825	121600	1851373658	1920	1923	1923	1920	9968
461	20230825	121500	1832230094	1923	1925	1925	1923	3996
462	20230825	121400	1824542794	1924	1924	1925	1924	2111
463	20230825	121300	1820481222	1925	1929	1929	1924	10606
464	20230825	121200	1800051204	1928	1928	1928	1928	23
465	20230825	121100	1800006860	1929	1928	1929	1928	25
466	20230825	121000	1799958656	1927	1927	1930	1927	1304
467	20230825	120900	1797443539	1929	1929	1929	1928	2200
468	20230825	120800	1793199750	1927	1929	1929	1927	14
469	20230825	120700	1793172760	1928	1929	1929	1928	180
470	20230825	120600	1792825618	1929	1929	1929	1927	184
471	20230825	120500	1792470689	1927	1927	1929	1927	535
472	20230825	120400	1791439698	1929	1930	1930	1928	2739
473	20230825	120300	1786155463	1931	1930	1931	1930	748
474	20230825	120200	1784711722	1930	1932	1932	1930	248
475	20230825	120100	1784233080	1931	1927	1931	1927	3769
476	20230825	120000	1776965412	1928	1927	1928	1927	2915
477	20230825	115900	1771345777	1928	1935	1935	1928	7446
478	20230825	115800	1756964625	1935	1936	1937	1935	6
479	20230825	115700	1756953011	1937	1935	1937	1935	700
480	20230825	115600	1755597639	1934	1936	1936	1934	20
481	20230825	115500	1755558926	1936	1933	1936	1933	1091
482	20230825	115400	1753450010	1931	1931	1931	1931	0
483	20230825	115300	1753450010	1931	1931	1931	1931	600
484	20230825	115200	1752291410	1932	1934	1934	1932	500
485	20230825	115100	1751325196	1932	1934	1934	1932	3000
486	20230825	115000	1745525689	1934	1934	1934	1934	200
487	20230825	114900	1745138889	1934	1934	1934	1934	63
488	20230825	114800	1745017047	1934	1935	1935	1934	370
489	20230825	114700	1744301401	1936	1936	1936	1936	0
490	20230825	114600	1744301401	1936	1937	1938	1934	2104
491	20230825	114500	1740230024	1938	1938	1939	1937	3277
492	20230825	114400	1733882303	1939	1940	1940	1939	113
493	20230825	114300	1733663191	1940	1942	1942	1940	1787
494	20230825	114200	1730195570	1941	1941	1941	1941	0
495	20230825	114100	1730195570	1941	1943	1943	1941	663
496	20230825	114000	1728907371	1943	1943	1943	1943	0
497	20230825	113900	1728907371	1943	1943	1943	1943	0
498	20230825	113800	1728907371	1943	1945	1945	1943	204
499	20230825	113700	1728510597	1945	1945	1945	1943	64
500	20230825	113600	1728386123	1943	1946	1946	1943	1274
501	20230825	113500	1725906926	1952	1952	1952	1952	0
502	20230825	113400	1725906926	1952	1943	1952	1943	739
503	20230825	113300	1724470587	1944	1942	1944	1942	1200
504	20230825	113200	1722138164	1942	1943	1943	1942	282
505	20230825	113100	1721590280	1945	1945	1945	1945	0
506	20230825	113000	1721590280	1945	1945	1945	1945	111
507	20230825	112900	1721374385	1946	1949	1952	1946	6324
508	20230825	112800	1709066109	1949	1947	1949	1946	835
509	20230825	112700	1707440205	1948	1947	1952	1947	1788
510	20230825	112600	1703957179	1952	1943	1952	1943	11191
511	20230825	112500	1682199553	1943	1951	1951	1943	5099
512	20230825	112400	1672275002	1952	1953	1953	1952	6
513	20230825	112300	1672263285	1953	1953	1953	1953	120
514	20230825	112200	1672028925	1962	1953	1962	1953	45
515	20230825	112100	1671940950	1953	1953	1953	1953	10
516	20230825	112000	1671921420	1962	1962	1962	1954	42
517	20230825	111900	1671839298	1959	1952	1959	1952	1965
518	20230825	111800	1668001108	1953	1951	1953	1951	44
519	20230825	111700	1667915261	1951	1953	1953	1951	38
520	20230825	111600	1667841108	1953	1957	1963	1951	170
521	20230825	111500	1667509131	1964	1959	1964	1953	408
522	20230825	111400	1666710869	1964	1964	1965	1960	1876
523	20230825	111300	1663029932	1965	1959	1965	1959	45
524	20230825	111200	1662941530	1964	1958	1965	1956	107
525	20230825	111100	1662732204	1958	1959	1965	1957	5
526	20230825	111000	1662722408	1965	1955	1966	1955	846
527	20230825	110900	1661065503	1955	1955	1955	1955	6
528	20230825	110800	1661053773	1955	1948	1957	1948	828
529	20230825	110700	1659439957	1946	1947	1947	1945	2283
530	20230825	110600	1654996466	1945	1946	1947	1945	608
531	20230825	110500	1653813784	1945	1945	1945	1945	1372
532	20230825	110400	1651145244	1945	1945	1945	1945	45
533	20230825	110300	1651057719	1947	1947	1947	1945	16
534	20230825	110200	1651026571	1947	1947	1947	1947	10
535	20230825	110100	1651007101	1947	1950	1950	1947	2278
536	20230825	110000	1646571400	1950	1950	1952	1950	118
537	20230825	105900	1646341170	1950	1940	1952	1940	5321
538	20230825	105800	1635993176	1940	1940	1940	1940	0
539	20230825	105700	1635993176	1940	1945	1945	1940	3918
540	20230825	105600	1628384597	1946	1947	1947	1946	1455
541	20230825	105500	1625553067	1948	1950	1950	1948	94
542	20230825	105400	1625369882	1950	1949	1950	1948	68
543	20230825	105300	1625237301	1951	1948	1951	1948	522
544	20230825	105200	1624220381	1950	1950	1952	1950	135
545	20230825	105100	1623956871	1950	1947	1955	1947	2146
546	20230825	105000	1619770300	1946	1947	1947	1946	2651
547	20230825	104900	1614610578	1947	1947	1952	1947	374
548	20230825	104800	1613882154	1947	1947	1949	1947	275
549	20230825	104700	1613346183	1947	1945	1950	1945	292
550	20230825	104600	1612778234	1945	1943	1946	1943	1127
551	20230825	104500	1610586337	1944	1949	1949	1944	260
552	20230825	104400	1610080621	1949	1938	1951	1938	477
553	20230825	104300	1609153999	1940	1937	1940	1935	2579
554	20230825	104200	1604154256	1940	1951	1951	1940	21298
555	20230825	104100	1562698009	1953	1953	1953	1953	5
556	20230825	104000	1562688244	1953	1952	1953	1952	146
557	20230825	103900	1562403241	1952	1954	1956	1952	490
558	20230825	103800	1561446340	1952	1955	1956	1952	3208
559	20230825	103700	1555175727	1955	1957	1958	1955	48
560	20230825	103600	1555081791	1957	1957	1958	1955	314
561	20230825	103500	1554467318	1958	1958	1958	1957	36
562	20230825	103400	1554396859	1957	1956	1961	1956	295
563	20230825	103300	1553819013	1954	1954	1954	1954	238
564	20230825	103200	1553353961	1957	1956	1957	1954	136
565	20230825	103100	1553088119	1956	1954	1957	1954	1284
566	20230825	103000	1550578504	1953	1955	1960	1953	2065
567	20230825	102900	1546538047	1960	1950	1960	1947	3537
568	20230825	102800	1539640338	1948	1946	1948	1946	145
569	20230825	102700	1539358006	1946	1947	1947	1944	84
570	20230825	102600	1539194550	1947	1940	1947	1937	1096
571	20230825	102500	1537067430	1940	1940	1940	1940	2
572	20230825	102400	1537063550	1940	1939	1940	1938	1755
573	20230825	102300	1533660879	1940	1940	1940	1940	45
574	20230825	102200	1533573579	1940	1940	1940	1940	1422
575	20230825	102100	1530814899	1940	1936	1943	1935	1240
576	20230825	102000	1528410912	1936	1933	1943	1933	967
577	20230825	101900	1526541452	1932	1928	1932	1928	6550
578	20230825	101800	1513892056	1928	1928	1929	1927	4641
579	20230825	101700	1504944569	1928	1928	1929	1928	1336
580	20230825	101600	1502368747	1928	1929	1929	1928	2541
581	20230825	101500	1497467709	1928	1927	1929	1927	1347
582	20230825	101400	1494870657	1927	1928	1928	1927	1696
583	20230825	101300	1491601727	1929	1932	1932	1929	2182
584	20230825	101200	1487389606	1934	1932	1955	1929	16084
585	20230825	101100	1456175269	1933	1930	1933	1929	2462
586	20230825	101000	1451423748	1930	1931	1932	1930	2446
587	20230825	100900	1446698114	1930	1927	1941	1926	15539
588	20230825	100800	1416734978	1926	1926	1927	1926	1717
589	20230825	100700	1413427014	1927	1933	1933	1926	8964
590	20230825	100600	1396131874	1932	1938	1938	1932	6262
591	20230825	100500	1384007749	1938	1944	1944	1938	5843
592	20230825	100400	1372672435	1946	1951	1951	1946	2537
593	20230825	100300	1367732803	1943	1940	1953	1935	12158
594	20230825	100200	1344158383	1941	1948	1948	1940	9835
595	20230825	100100	1325041641	1953	1943	1959	1943	10302
596	20230825	100000	1305011281	1944	1955	1955	1943	34361
597	20230825	095900	1238076750	1955	1958	1958	1955	3493
598	20230825	095800	1231244909	1957	1957	1959	1956	5315
599	20230825	095700	1220841483	1955	1958	1958	1955	1652
600	20230825	095600	1217610776	1957	1955	1967	1955	6344
601	20230825	095500	1205175448	1955	1960	1960	1954	7718
602	20230825	095400	1190058651	1960	1969	1969	1960	5354
603	20230825	095300	1179545072	1970	1970	1970	1970	1013
604	20230825	095200	1177549462	1970	1969	1970	1969	1612
605	20230825	095100	1174374434	1969	1973	1973	1969	1582
606	20230825	095000	1171254440	1975	1975	1979	1975	28
607	20230825	094900	1171199096	1979	1973	1980	1969	5591
608	20230825	094800	1160179525	1971	1968	1971	1968	1576
609	20230825	094700	1157074586	1970	1965	1970	1965	2648
610	20230825	094600	1151863032	1964	1973	1974	1964	8932
611	20230825	094500	1134289457	1970	1971	1974	1970	4515
612	20230825	094400	1125390165	1972	1973	1981	1971	5689
613	20230825	094300	1114160343	1971	1971	1973	1970	4594
614	20230825	094200	1105107601	1970	1988	1988	1970	19655
615	20230825	094100	1066237355	1988	1983	1988	1983	1161
616	20230825	094000	1063933351	1981	1988	1989	1980	9671
617	20230825	093900	1044752107	1989	1984	1992	1984	5031
618	20230825	093800	1034768084	1984	1995	1995	1984	10603
619	20230825	093700	1013684614	1994	1997	2000	1993	3637
620	20230825	093600	1006420562	1997	2005	2005	1997	1856
621	20230825	093500	1002710678	2005	2000	2005	2000	7
622	20230825	093400	1002696653	2000	1998	2005	1995	3057
623	20230825	093300	996590314	1996	1994	1997	1994	1043
624	20230825	093200	994507491	1991	1987	1991	1987	3659
625	20230825	093100	987234221	1985	1984	2000	1983	8879
626	20230825	093000	969584473	1983	2010	2010	1983	10698
627	20230825	092900	948311206	2010	2015	2015	2010	5222
628	20230825	092800	937814101	2020	2040	2040	2010	15165
629	20230825	092700	907195706	2035	2065	2065	2020	15139
630	20230825	092600	876311251	2065	2065	2065	2065	238
631	20230825	092500	875819781	2065	2055	2075	2050	10886
632	20230825	092400	853387746	2055	2040	2055	2040	7554
633	20230825	092300	837923296	2045	2055	2055	2030	7705
634	20230825	092200	822199041	2055	2075	2080	2050	7313
635	20230825	092100	807133786	2080	2075	2090	2070	18116
636	20230825	092000	769416886	2075	2060	2085	2045	36546
637	20230825	091900	694197411	2060	2040	2060	2040	13962
638	20230825	091800	665586391	2045	2030	2045	2030	10644
639	20230825	091700	643958376	2035	2040	2050	2035	7153
640	20230825	091600	629369381	2035	2020	2035	2020	12799
641	20230825	091500	603390246	2020	2020	2025	2020	6516
642	20230825	091400	590226141	2020	2015	2020	2015	10196
643	20230825	091300	569673301	2015	1986	2015	1986	23612
644	20230825	091200	522570209	1986	1989	1991	1986	3354
645	20230825	091100	515897276	1986	1972	1991	1971	8819
646	20230825	091000	498434243	1972	2000	2010	1970	28363
647	20230825	090900	442241747	2005	2005	2015	2005	5913
648	20230825	090800	430377932	2005	2025	2025	2000	6244
649	20230825	090700	417841297	2025	2015	2035	2015	14447
650	20230825	090600	388579462	2015	2025	2025	1990	26019
651	20230825	090500	336422970	2025	1977	2025	1968	28764
652	20230825	090400	279224313	1977	2005	2005	1977	32310
653	20230825	090300	215125580	2000	2005	2010	1988	26547
654	20230825	090200	162199111	2000	2010	2010	1993	16828
655	20230825	090100	128542865	2000	2050	2050	2000	22030
656	20230825	090000	83920170	2050	2080	2095	2050	40392