KissMeData/027710/min/candle-20230803.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230803	190200	4238512707	1870	1870	1870	1870	32414
3	20230803	190100	4238512707	1870	1870	1870	1870	0
4	20230803	190000	4238512707	1870	1870	1870	1870	0
5	20230803	185900	4238512707	1870	1870	1870	1870	0
6	20230803	185800	4238512707	1870	1870	1870	1870	0
7	20230803	185700	4238512707	1870	1870	1870	1870	0
8	20230803	185600	4238512707	1870	1870	1870	1870	0
9	20230803	185500	4238512707	1870	1870	1870	1870	0
10	20230803	185400	4238512707	1870	1870	1870	1870	0
11	20230803	185300	4238512707	1870	1870	1870	1870	0
12	20230803	185200	4238512707	1870	1870	1870	1870	0
13	20230803	185100	4238512707	1870	1870	1870	1870	0
14	20230803	185000	4238512707	1870	1870	1870	1870	0
15	20230803	184900	4238512707	1870	1870	1870	1870	0
16	20230803	184800	4238512707	1870	1870	1870	1870	0
17	20230803	184700	4238512707	1870	1870	1870	1870	0
18	20230803	184600	4238512707	1870	1870	1870	1870	0
19	20230803	184500	4238512707	1870	1870	1870	1870	0
20	20230803	184400	4238512707	1870	1870	1870	1870	0
21	20230803	184300	4238512707	1870	1870	1870	1870	0
22	20230803	184200	4238512707	1870	1870	1870	1870	0
23	20230803	184100	4238512707	1870	1870	1870	1870	0
24	20230803	184000	4238512707	1870	1870	1870	1870	0
25	20230803	183900	4238512707	1870	1870	1870	1870	0
26	20230803	183800	4238512707	1870	1870	1870	1870	0
27	20230803	183700	4238512707	1870	1870	1870	1870	0
28	20230803	183600	4238512707	1870	1870	1870	1870	0
29	20230803	183500	4238512707	1870	1870	1870	1870	0
30	20230803	183400	4238512707	1870	1870	1870	1870	0
31	20230803	183300	4238512707	1870	1870	1870	1870	0
32	20230803	183200	4238512707	1870	1870	1870	1870	32414
33	20230803	183100	4238512707	1870	1870	1870	1870	0
34	20230803	183000	4238512707	1870	1870	1870	1870	0
35	20230803	182900	4238512707	1870	1870	1870	1870	0
36	20230803	182800	4238512707	1870	1870	1870	1870	0
37	20230803	182700	4238512707	1870	1870	1870	1870	0
38	20230803	182600	4238512707	1870	1870	1870	1870	0
39	20230803	182500	4238512707	1870	1870	1870	1870	0
40	20230803	182400	4238512707	1870	1870	1870	1870	0
41	20230803	182300	4238512707	1870	1870	1870	1870	0
42	20230803	182200	4238512707	1870	1870	1870	1870	0
43	20230803	182100	4238512707	1870	1870	1870	1870	0
44	20230803	182000	4238512707	1870	1870	1870	1870	0
45	20230803	181900	4238512707	1870	1870	1870	1870	0
46	20230803	181800	4238512707	1870	1870	1870	1870	0
47	20230803	181700	4238512707	1870	1870	1870	1870	0
48	20230803	181600	4238512707	1870	1870	1870	1870	0
49	20230803	181500	4238512707	1870	1870	1870	1870	0
50	20230803	181400	4238512707	1870	1870	1870	1870	0
51	20230803	181300	4238512707	1870	1870	1870	1870	0
52	20230803	181200	4238512707	1870	1870	1870	1870	0
53	20230803	181100	4238512707	1870	1870	1870	1870	0
54	20230803	181000	4238512707	1870	1870	1870	1870	0
55	20230803	180900	4238512707	1870	1870	1870	1870	0
56	20230803	180800	4238512707	1870	1870	1870	1870	0
57	20230803	180700	4238512707	1870	1870	1870	1870	0
58	20230803	180600	4238512707	1870	1870	1870	1870	0
59	20230803	180500	4238512707	1870	1870	1870	1870	0
60	20230803	180400	4238512707	1870	1870	1870	1870	0
61	20230803	180300	4238512707	1870	1870	1870	1870	0
62	20230803	180200	4238512707	1870	1870	1870	1870	32414
63	20230803	180100	4238512707	1870	1870	1870	1870	0
64	20230803	180000	4238512707	1870	1870	1870	1870	0
65	20230803	175900	4238512707	1870	1870	1870	1870	0
66	20230803	175800	4238512707	1870	1870	1870	1870	0
67	20230803	175700	4238512707	1870	1870	1870	1870	0
68	20230803	175600	4238512707	1870	1870	1870	1870	0
69	20230803	175500	4238512707	1870	1870	1870	1870	0
70	20230803	175400	4238512707	1870	1870	1870	1870	0
71	20230803	175300	4238512707	1870	1870	1870	1870	0
72	20230803	175200	4238512707	1870	1870	1870	1870	0
73	20230803	175100	4238512707	1870	1870	1870	1870	0
74	20230803	175000	4238512707	1870	1870	1870	1870	0
75	20230803	174900	4238512707	1870	1870	1870	1870	0
76	20230803	174800	4238512707	1870	1870	1870	1870	0
77	20230803	174700	4238512707	1870	1870	1870	1870	0
78	20230803	174600	4238512707	1870	1870	1870	1870	0
79	20230803	174500	4238512707	1870	1870	1870	1870	0
80	20230803	174400	4238512707	1870	1870	1870	1870	0
81	20230803	174300	4238512707	1870	1870	1870	1870	0
82	20230803	174200	4238512707	1870	1870	1870	1870	0
83	20230803	174100	4238512707	1870	1870	1870	1870	0
84	20230803	174000	4238512707	1870	1870	1870	1870	0
85	20230803	173900	4238512707	1870	1870	1870	1870	0
86	20230803	173800	4238512707	1870	1870	1870	1870	0
87	20230803	173700	4238512707	1870	1870	1870	1870	0
88	20230803	173600	4238512707	1870	1870	1870	1870	0
89	20230803	173500	4238512707	1870	1870	1870	1870	0
90	20230803	173400	4238512707	1870	1870	1870	1870	0
91	20230803	173300	4238512707	1870	1870	1870	1870	0
92	20230803	173200	4238512707	1870	1870	1870	1870	32414
93	20230803	173100	4238512707	1870	1870	1870	1870	0
94	20230803	173000	4238512707	1870	1870	1870	1870	0
95	20230803	172900	4238512707	1870	1870	1870	1870	0
96	20230803	172800	4238512707	1870	1870	1870	1870	0
97	20230803	172700	4238512707	1870	1870	1870	1870	0
98	20230803	172600	4238512707	1870	1870	1870	1870	0
99	20230803	172500	4238512707	1870	1870	1870	1870	0
100	20230803	172400	4238512707	1870	1870	1870	1870	0
101	20230803	172300	4238512707	1870	1870	1870	1870	0
102	20230803	172200	4238512707	1870	1870	1870	1870	0
103	20230803	172100	4238512707	1870	1870	1870	1870	0
104	20230803	172000	4238512707	1870	1870	1870	1870	0
105	20230803	171900	4238512707	1870	1870	1870	1870	0
106	20230803	171800	4238512707	1870	1870	1870	1870	0
107	20230803	171700	4238512707	1870	1870	1870	1870	0
108	20230803	171600	4238512707	1870	1870	1870	1870	0
109	20230803	171500	4238512707	1870	1870	1870	1870	0
110	20230803	171400	4238512707	1870	1870	1870	1870	0
111	20230803	171300	4238512707	1870	1870	1870	1870	0
112	20230803	171200	4238512707	1870	1870	1870	1870	0
113	20230803	171100	4238512707	1870	1870	1870	1870	0
114	20230803	171000	4238512707	1870	1870	1870	1870	0
115	20230803	170900	4238512707	1870	1870	1870	1870	0
116	20230803	170800	4238512707	1870	1870	1870	1870	0
117	20230803	170700	4238512707	1870	1870	1870	1870	0
118	20230803	170600	4238512707	1870	1870	1870	1870	0
119	20230803	170500	4238512707	1870	1870	1870	1870	0
120	20230803	170400	4238512707	1870	1870	1870	1870	0
121	20230803	170300	4238512707	1870	1870	1870	1870	0
122	20230803	170200	4238512707	1870	1870	1870	1870	32414
123	20230803	170100	4238512707	1870	1870	1870	1870	0
124	20230803	170000	4238512707	1870	1870	1870	1870	0
125	20230803	165900	4238512707	1870	1870	1870	1870	0
126	20230803	165800	4238512707	1870	1870	1870	1870	0
127	20230803	165700	4238512707	1870	1870	1870	1870	0
128	20230803	165600	4238512707	1870	1870	1870	1870	0
129	20230803	165500	4238512707	1870	1870	1870	1870	0
130	20230803	165400	4238512707	1870	1870	1870	1870	0
131	20230803	165300	4238512707	1870	1870	1870	1870	0
132	20230803	165200	4238512707	1870	1870	1870	1870	0
133	20230803	165100	4238512707	1870	1870	1870	1870	0
134	20230803	165000	4238512707	1870	1870	1870	1870	0
135	20230803	164900	4238512707	1870	1870	1870	1870	0
136	20230803	164800	4238512707	1870	1870	1870	1870	0
137	20230803	164700	4238512707	1870	1870	1870	1870	0
138	20230803	164600	4238512707	1870	1870	1870	1870	0
139	20230803	164500	4238512707	1870	1870	1870	1870	0
140	20230803	164400	4238512707	1870	1870	1870	1870	0
141	20230803	164300	4238512707	1870	1870	1870	1870	0
142	20230803	164200	4238512707	1870	1870	1870	1870	0
143	20230803	164100	4238512707	1870	1870	1870	1870	0
144	20230803	164000	4238512707	1870	1870	1870	1870	0
145	20230803	163900	4238512707	1870	1870	1870	1870	0
146	20230803	163800	4238512707	1870	1870	1870	1870	0
147	20230803	163700	4238512707	1870	1870	1870	1870	0
148	20230803	163600	4238512707	1870	1870	1870	1870	0
149	20230803	163500	4238512707	1870	1870	1870	1870	0
150	20230803	163400	4238512707	1870	1870	1870	1870	0
151	20230803	163300	4238512707	1870	1870	1870	1870	0
152	20230803	163200	4238512707	1870	1870	1870	1870	32414
153	20230803	163100	4238512707	1870	1870	1870	1870	0
154	20230803	163000	4238512707	1870	1870	1870	1870	0
155	20230803	162900	4238512707	1870	1870	1870	1870	0
156	20230803	162800	4238512707	1870	1870	1870	1870	0
157	20230803	162700	4238512707	1870	1870	1870	1870	0
158	20230803	162600	4238512707	1870	1870	1870	1870	0
159	20230803	162500	4238512707	1870	1870	1870	1870	0
160	20230803	162400	4238512707	1870	1870	1870	1870	0
161	20230803	162300	4238512707	1870	1870	1870	1870	0
162	20230803	162200	4238512707	1870	1870	1870	1870	0
163	20230803	162100	4238512707	1870	1870	1870	1870	0
164	20230803	162000	4238512707	1870	1870	1870	1870	0
165	20230803	161900	4238512707	1870	1870	1870	1870	0
166	20230803	161800	4238512707	1870	1870	1870	1870	0
167	20230803	161700	4238512707	1870	1870	1870	1870	0
168	20230803	161600	4238512707	1870	1870	1870	1870	0
169	20230803	161500	4238512707	1870	1870	1870	1870	0
170	20230803	161400	4238512707	1870	1870	1870	1870	0
171	20230803	161300	4238512707	1870	1870	1870	1870	0
172	20230803	161200	4238512707	1870	1870	1870	1870	0
173	20230803	161100	4238512707	1870	1870	1870	1870	0
174	20230803	161000	4238512707	1870	1870	1870	1870	0
175	20230803	160900	4238512707	1870	1870	1870	1870	0
176	20230803	160800	4238512707	1870	1870	1870	1870	0
177	20230803	160700	4238512707	1870	1870	1870	1870	0
178	20230803	160600	4238512707	1870	1870	1870	1870	0
179	20230803	160500	4238512707	1870	1870	1870	1870	0
180	20230803	160400	4238512707	1870	1870	1870	1870	0
181	20230803	160300	4238512707	1870	1870	1870	1870	0
182	20230803	160200	4238512707	1870	1870	1870	1870	32414
183	20230803	160100	4238512707	1870	1870	1870	1870	0
184	20230803	160000	4238512707	1870	1870	1870	1870	0
185	20230803	155900	4238512707	1870	1870	1870	1870	0
186	20230803	155800	4238512707	1870	1870	1870	1870	0
187	20230803	155700	4238512707	1870	1870	1870	1870	0
188	20230803	155600	4238512707	1870	1870	1870	1870	0
189	20230803	155500	4238512707	1870	1870	1870	1870	0
190	20230803	155400	4238512707	1870	1870	1870	1870	0
191	20230803	155300	4238512707	1870	1870	1870	1870	0
192	20230803	155200	4238512707	1870	1870	1870	1870	0
193	20230803	155100	4238512707	1870	1870	1870	1870	0
194	20230803	155000	4238512707	1870	1870	1870	1870	0
195	20230803	154900	4238512707	1870	1870	1870	1870	0
196	20230803	154800	4238512707	1870	1870	1870	1870	0
197	20230803	154700	4238512707	1870	1870	1870	1870	0
198	20230803	154600	4238512707	1870	1870	1870	1870	0
199	20230803	154500	4238512707	1870	1870	1870	1870	0
200	20230803	154400	4238512707	1870	1870	1870	1870	0
201	20230803	154300	4238512707	1870	1870	1870	1870	0
202	20230803	154200	4238512707	1870	1870	1870	1870	0
203	20230803	154100	4238512707	1870	1870	1870	1870	0
204	20230803	154000	4238512707	1870	1870	1870	1870	0
205	20230803	153900	4238512707	1870	1870	1870	1870	0
206	20230803	153800	4238512707	1870	1870	1870	1870	0
207	20230803	153700	4238512707	1870	1870	1870	1870	0
208	20230803	153600	4238512707	1870	1870	1870	1870	0
209	20230803	153500	4238512707	1870	1870	1870	1870	0
210	20230803	153400	4238512707	1870	1870	1870	1870	0
211	20230803	153300	4238512707	1870	1870	1870	1870	0
212	20230803	153200	4238512707	1870	1870	1870	1870	32414
213	20230803	153100	4238512707	1870	1870	1870	1870	0
214	20230803	153000	4238512707	1870	1870	1870	1870	32414
215	20230803	152900	4177898527	1873	1873	1873	1873	0
216	20230803	152800	4177898527	1873	1873	1873	1873	0
217	20230803	152700	4177898527	1873	1873	1873	1873	0
218	20230803	152600	4177898527	1873	1873	1873	1873	0
219	20230803	152500	4177898527	1873	1873	1873	1873	0
220	20230803	152400	4177898527	1873	1873	1873	1873	0
221	20230803	152300	4177898527	1873	1873	1873	1873	0
222	20230803	152200	4177898527	1873	1873	1873	1873	0
223	20230803	152100	4177898527	1873	1873	1873	1873	0
224	20230803	152000	4177898527	1873	1873	1873	1873	0
225	20230803	151900	4177898527	1873	1871	1873	1871	3014
226	20230803	151800	4172256412	1871	1871	1872	1867	1082
227	20230803	151700	4170234984	1872	1872	1872	1869	1020
228	20230803	151600	4168325555	1872	1873	1873	1867	7267
229	20230803	151500	4154742433	1873	1873	1873	1872	359
230	20230803	151400	4154070358	1873	1871	1873	1871	485
231	20230803	151300	4153162901	1872	1872	1873	1871	4766
232	20230803	151200	4144241079	1872	1871	1872	1871	1034
233	20230803	151100	4142305678	1871	1870	1871	1868	1571
234	20230803	151000	4139367479	1871	1871	1871	1870	3444
235	20230803	150900	4132926233	1870	1868	1871	1868	5098
236	20230803	150800	4123393372	1870	1870	1870	1868	1708
237	20230803	150700	4120199832	1870	1870	1870	1870	51
238	20230803	150600	4120104462	1870	1870	1870	1865	10780
239	20230803	150500	4099975902	1870	1870	1870	1868	227
240	20230803	150400	4099551745	1868	1870	1870	1868	1764
241	20230803	150300	4096255005	1869	1870	1870	1869	3533
242	20230803	150200	4089651448	1870	1870	1870	1870	255
243	20230803	150100	4089174598	1870	1871	1871	1870	31
244	20230803	150000	4089116611	1863	1869	1872	1863	29865
245	20230803	145900	4033446598	1866	1870	1873	1865	14929
246	20230803	145800	4005589701	1873	1871	1873	1866	18752
247	20230803	145700	3970572398	1871	1871	1871	1871	307
248	20230803	145600	3969998001	1871	1870	1871	1869	4635
249	20230803	145500	3961331701	1871	1870	1871	1870	181
250	20230803	145400	3960993051	1873	1873	1874	1870	10026
251	20230803	145300	3942238014	1874	1874	1874	1871	4243
252	20230803	145200	3934297324	1874	1872	1874	1872	1755
253	20230803	145100	3931011764	1872	1872	1873	1872	3028
254	20230803	145000	3925343322	1872	1873	1873	1872	1051
255	20230803	144900	3923375719	1873	1873	1873	1873	534
256	20230803	144800	3922375537	1873	1872	1873	1872	603
257	20230803	144700	3921246328	1872	1872	1872	1871	1571
258	20230803	144600	3918306296	1872	1872	1872	1872	131
259	20230803	144500	3918061064	1872	1872	1872	1872	405
260	20230803	144400	3917302904	1871	1872	1872	1871	1136
261	20230803	144300	3915176846	1872	1872	1872	1871	254
262	20230803	144200	3914701508	1872	1872	1872	1872	59
263	20230803	144100	3914591060	1871	1872	1872	1871	576
264	20230803	144000	3913512952	1872	1871	1872	1871	1777
265	20230803	143900	3910186741	1872	1872	1872	1872	134
266	20230803	143800	3909935893	1871	1873	1873	1871	7915
267	20230803	143700	3895121274	1874	1873	1874	1873	840
268	20230803	143600	3893547728	1873	1873	1873	1872	1460
269	20230803	143500	3890814024	1873	1874	1874	1873	1789
270	20230803	143400	3887463120	1874	1874	1874	1873	1263
271	20230803	143300	3885096908	1874	1875	1875	1874	4035
272	20230803	143200	3877532520	1875	1876	1876	1875	520
273	20230803	143100	3876557500	1876	1875	1876	1875	501
274	20230803	143000	3875618124	1875	1876	1876	1875	139
275	20230803	142900	3875357365	1876	1876	1876	1876	312
276	20230803	142800	3874772053	1876	1876	1878	1876	3512
277	20230803	142700	3868177573	1876	1877	1877	1876	11
278	20230803	142600	3868156927	1877	1877	1877	1877	2
279	20230803	142500	3868153173	1877	1873	1877	1873	1159
280	20230803	142400	3865982202	1872	1872	1872	1872	1541
281	20230803	142300	3863097450	1872	1872	1872	1872	1405
282	20230803	142200	3860467290	1872	1873	1873	1872	605
283	20230803	142100	3859334704	1873	1873	1873	1873	562
284	20230803	142000	3858282078	1873	1873	1873	1873	120
285	20230803	141900	3858057318	1873	1873	1873	1871	2747
286	20230803	141800	3852913587	1873	1874	1874	1873	196
287	20230803	141700	3852546312	1877	1877	1877	1872	255
288	20230803	141600	3852067682	1878	1879	1879	1871	3797
289	20230803	141500	3844951661	1879	1878	1879	1876	8032
290	20230803	141400	3829880685	1878	1877	1878	1877	88
291	20230803	141300	3829715451	1878	1879	1879	1878	1334
292	20230803	141200	3827210187	1879	1879	1879	1878	681
293	20230803	141100	3825930688	1880	1878	1880	1878	2512
294	20230803	141000	3821209339	1880	1879	1880	1879	247
295	20230803	140900	3820744988	1879	1877	1880	1877	303
296	20230803	140800	3820176249	1877	1880	1880	1877	954
297	20230803	140700	3818385342	1879	1880	1880	1879	27
298	20230803	140600	3818334592	1876	1880	1880	1876	5129
299	20230803	140500	3808703711	1880	1881	1882	1876	1713
300	20230803	140400	3805482356	1881	1877	1881	1877	3366
301	20230803	140300	3799154186	1877	1877	1879	1877	1212
302	20230803	140200	3796877926	1878	1879	1879	1878	120
303	20230803	140100	3796652558	1879	1881	1881	1878	3827
304	20230803	140000	3789465196	1880	1879	1880	1879	1511
305	20230803	135900	3786625516	1880	1880	1880	1880	5
306	20230803	135800	3786616116	1880	1879	1880	1879	1082
307	20230803	135700	3784583037	1879	1880	1880	1879	1003
308	20230803	135600	3782697398	1880	1880	1880	1880	67
309	20230803	135500	3782571438	1880	1879	1880	1878	597
310	20230803	135400	3781449626	1879	1880	1880	1879	2645
311	20230803	135300	3776479472	1880	1880	1880	1880	81
312	20230803	135200	3776327192	1880	1880	1880	1880	232
313	20230803	135100	3775891032	1880	1880	1880	1880	36
314	20230803	135000	3775823352	1879	1879	1879	1879	201
315	20230803	134900	3775445673	1879	1878	1879	1878	2432
316	20230803	134800	3770878312	1878	1878	1878	1878	534
317	20230803	134700	3769875460	1878	1872	1878	1872	4024
318	20230803	134600	3762334220	1869	1867	1869	1867	13160
319	20230803	134500	3737740235	1868	1868	1868	1867	394
320	20230803	134400	3737004478	1869	1869	1869	1866	3968
321	20230803	134300	3729590004	1869	1868	1869	1868	5039
322	20230803	134200	3720177151	1868	1868	1868	1868	926
323	20230803	134100	3718447383	1866	1868	1868	1866	332
324	20230803	134000	3717827427	1868	1866	1868	1866	18
325	20230803	133900	3717793833	1866	1868	1868	1866	1929
326	20230803	133800	3714193319	1868	1867	1868	1867	1724
327	20230803	133700	3710973987	1868	1868	1868	1867	830
328	20230803	133600	3709424374	1868	1868	1868	1867	1881
329	20230803	133500	3705911666	1868	1868	1868	1868	360
330	20230803	133400	3705239186	1868	1868	1868	1868	100
331	20230803	133300	3705052386	1868	1869	1869	1868	1712
332	20230803	133200	3701854000	1869	1869	1869	1869	731
333	20230803	133100	3700487761	1869	1869	1869	1868	1316
334	20230803	133000	3698029063	1869	1869	1869	1869	46
335	20230803	132900	3697943089	1869	1869	1869	1869	1643
336	20230803	132800	3694872322	1869	1872	1872	1869	760
337	20230803	132700	3693450457	1872	1871	1872	1871	656
338	20230803	132600	3692223025	1872	1872	1872	1872	225
339	20230803	132500	3691801825	1872	1872	1872	1871	1700
340	20230803	132400	3688619475	1875	1872	1875	1872	859
341	20230803	132300	3687009147	1875	1875	1875	1872	162
342	20230803	132200	3686705697	1871	1868	1871	1868	7866
343	20230803	132100	3671991950	1868	1869	1869	1868	256
344	20230803	132000	3671513686	1871	1869	1871	1869	2359
345	20230803	131900	3667104275	1869	1869	1869	1869	2050
346	20230803	131800	3663272825	1869	1869	1869	1869	1109
347	20230803	131700	3661200104	1869	1866	1869	1866	551
348	20230803	131600	3660171275	1866	1865	1866	1865	11
349	20230803	131500	3660150753	1865	1864	1865	1864	4044
350	20230803	131400	3652609136	1865	1865	1865	1865	296
351	20230803	131300	3652057096	1865	1865	1865	1865	264
352	20230803	131200	3651564736	1865	1865	1865	1864	3579
353	20230803	131100	3644891636	1866	1866	1866	1865	3775
354	20230803	131000	3637847506	1866	1867	1867	1866	1184
355	20230803	130900	3635637639	1867	1867	1867	1867	527
356	20230803	130800	3634653730	1867	1869	1869	1867	51
357	20230803	130700	3634558505	1869	1865	1869	1865	874
358	20230803	130600	3632926347	1865	1864	1865	1863	4504
359	20230803	130500	3624529842	1864	1865	1865	1864	8369
360	20230803	130400	3608925226	1865	1869	1869	1865	2616
361	20230803	130300	3604045546	1869	1868	1869	1861	10172
362	20230803	130200	3585102477	1870	1870	1870	1868	1829
363	20230803	130100	3581683070	1870	1873	1873	1870	5678
364	20230803	130000	3571056099	1873	1874	1874	1873	870
365	20230803	125900	3569425929	1874	1876	1876	1874	3725
366	20230803	125800	3562443974	1876	1875	1876	1875	267
367	20230803	125700	3561943291	1876	1876	1876	1876	928
368	20230803	125600	3560202363	1876	1875	1876	1875	201
369	20230803	125500	3559825387	1875	1876	1876	1875	190
370	20230803	125400	3559469136	1875	1875	1876	1875	1167
371	20230803	125300	3557280860	1876	1876	1876	1876	53
372	20230803	125200	3557181432	1877	1876	1877	1876	2189
373	20230803	125100	3553074435	1876	1871	1876	1871	7265
374	20230803	125000	3539471377	1871	1872	1872	1871	469
375	20230803	124900	3538593427	1870	1870	1870	1870	1886
376	20230803	124800	3535066607	1870	1870	1870	1868	3574
377	20230803	124700	3528383271	1870	1870	1870	1870	1196
378	20230803	124600	3526146751	1870	1870	1870	1870	280
379	20230803	124500	3525623151	1870	1870	1870	1870	313
380	20230803	124400	3525037841	1870	1867	1870	1866	3167
381	20230803	124300	3519125093	1867	1865	1867	1865	2027
382	20230803	124200	3515343516	1860	1865	1865	1860	9771
383	20230803	124100	3497158000	1861	1865	1865	1861	4841
384	20230803	124000	3488139317	1865	1866	1866	1865	1212
385	20230803	123900	3485877777	1866	1865	1866	1865	268
386	20230803	123800	3485377956	1865	1866	1866	1865	1793
387	20230803	123700	3482032691	1866	1868	1868	1866	158
388	20230803	123600	3481737761	1868	1869	1869	1868	45
389	20230803	123500	3481653691	1869	1873	1873	1869	1225
390	20230803	123400	3479362703	1873	1870	1874	1870	1202
391	20230803	123300	3477111360	1870	1870	1873	1869	2560
392	20230803	123200	3472324171	1874	1874	1874	1870	868
393	20230803	123100	3470699950	1874	1874	1874	1874	200
394	20230803	123000	3470325150	1876	1874	1876	1874	37
395	20230803	122900	3470255798	1873	1867	1877	1861	4071
396	20230803	122800	3462627738	1860	1864	1864	1860	7521
397	20230803	122700	3448630649	1863	1868	1868	1863	118
398	20230803	122600	3448410235	1868	1869	1869	1863	2537
399	20230803	122500	3443677994	1869	1867	1869	1863	5125
400	20230803	122400	3434125872	1866	1864	1866	1864	3
401	20230803	122300	3434120276	1863	1867	1867	1863	203
402	20230803	122200	3433741283	1863	1866	1867	1863	1683
403	20230803	122100	3430600807	1867	1866	1867	1866	1087
404	20230803	122000	3428572177	1863	1862	1863	1861	2559
405	20230803	121900	3423807241	1862	1858	1862	1857	7331
406	20230803	121800	3410178515	1858	1858	1858	1857	2484
407	20230803	121700	3405565101	1857	1859	1859	1857	709
408	20230803	121600	3404248345	1859	1858	1859	1858	1804
409	20230803	121500	3400896154	1858	1858	1859	1858	478
410	20230803	121400	3400007575	1859	1861	1861	1859	3423
411	20230803	121300	3393642735	1861	1862	1862	1859	11376
412	20230803	121200	3372490646	1860	1862	1862	1860	14513
413	20230803	121100	3345494114	1862	1863	1863	1862	5346
414	20230803	121000	3335538793	1864	1864	1865	1863	6850
415	20230803	120900	3322774731	1864	1866	1866	1864	7184
416	20230803	120800	3309377179	1866	1865	1866	1864	956
417	20230803	120700	3307594363	1865	1865	1865	1864	513
418	20230803	120600	3306637720	1865	1864	1865	1863	5070
419	20230803	120500	3297188536	1865	1870	1870	1865	13361
420	20230803	120400	3272246322	1867	1869	1869	1866	3421
421	20230803	120300	3265857874	1870	1870	1870	1870	797
422	20230803	120200	3264367484	1870	1868	1870	1868	3456
423	20230803	120100	3257911674	1867	1868	1868	1866	8107
424	20230803	120000	3242775979	1868	1870	1870	1865	13897
425	20230803	115900	3216842439	1869	1870	1870	1869	1536
426	20230803	115800	3213970998	1870	1872	1872	1869	21700
427	20230803	115700	3173373877	1872	1874	1874	1872	2520
428	20230803	115600	3168653664	1874	1875	1875	1874	380
429	20230803	115500	3167941268	1875	1874	1875	1872	8690
430	20230803	115400	3151666942	1873	1873	1874	1873	653
431	20230803	115300	3150443271	1873	1878	1878	1873	9727
432	20230803	115200	3132203820	1878	1878	1878	1877	6782
433	20230803	115100	3119473966	1877	1879	1879	1877	2818
434	20230803	115000	3114182232	1880	1878	1880	1878	3833
435	20230803	114900	3106983780	1878	1879	1880	1878	5027
436	20230803	114800	3097539781	1880	1880	1880	1879	3965
437	20230803	114700	3090086863	1880	1883	1884	1880	35546
438	20230803	114600	3023235730	1883	1884	1884	1883	6803
439	20230803	114500	3010424808	1884	1885	1885	1884	3786
440	20230803	114400	3003291841	1884	1885	1886	1884	1783
441	20230803	114300	2999930787	1885	1886	1886	1885	5889
442	20230803	114200	2988829831	1886	1886	1886	1885	1679
443	20230803	114100	2985663250	1886	1886	1886	1885	3402
444	20230803	114000	2979247478	1887	1887	1887	1887	3967
445	20230803	113900	2971761749	1887	1886	1887	1885	5670
446	20230803	113800	2961067499	1886	1887	1887	1886	4937
447	20230803	113700	2951756264	1887	1887	1888	1887	5550
448	20230803	113600	2941283356	1888	1888	1888	1887	1307
449	20230803	113500	2938816927	1888	1888	1888	1887	5827
450	20230803	113400	2927820813	1887	1888	1889	1887	1808
451	20230803	113300	2924408353	1888	1888	1888	1888	7120
452	20230803	113200	2910965793	1887	1888	1888	1887	3549
453	20230803	113100	2904266259	1887	1889	1889	1887	5779
454	20230803	113000	2893355745	1889	1888	1890	1888	1918
455	20230803	112900	2889732672	1888	1889	1889	1888	1653
456	20230803	112800	2886611708	1888	1889	1890	1888	3930
457	20230803	112700	2879190599	1890	1890	1890	1890	181
458	20230803	112600	2878848509	1888	1889	1889	1888	1357
459	20230803	112500	2876285252	1889	1890	1890	1889	4867
460	20230803	112400	2867089706	1890	1893	1896	1890	4201
461	20230803	112300	2859147415	1893	1896	1896	1893	2488
462	20230803	112200	2854432748	1894	1896	1896	1894	692
463	20230803	112100	2853122073	1896	1896	1897	1894	2459
464	20230803	112000	2848463100	1895	1897	1900	1895	2044
465	20230803	111900	2844585320	1900	1902	1902	1897	2016
466	20230803	111800	2840758719	1902	1903	1903	1898	774
467	20230803	111700	2839287621	1903	1903	1903	1896	1414
468	20230803	111600	2836605402	1903	1903	1903	1896	1558
469	20230803	111500	2833645997	1903	1903	1903	1897	6661
470	20230803	111400	2820994979	1903	1900	1904	1898	1962
471	20230803	111300	2817266549	1900	1899	1900	1897	4782
472	20230803	111200	2808182875	1899	1903	1904	1899	7130
473	20230803	111100	2794616035	1903	1900	1904	1897	5486
474	20230803	111000	2784187988	1897	1901	1901	1897	9247
475	20230803	110900	2766634588	1901	1899	1901	1897	8624
476	20230803	110800	2750254380	1900	1900	1904	1899	13142
477	20230803	110700	2725275926	1900	1898	1900	1897	8537
478	20230803	110600	2709071529	1897	1895	1898	1895	5772
479	20230803	110500	2698123118	1895	1890	1895	1890	9402
480	20230803	110400	2680330536	1890	1890	1890	1890	6633
481	20230803	110300	2667794166	1889	1891	1891	1888	15670
482	20230803	110200	2638180601	1891	1892	1892	1891	9053
483	20230803	110100	2621056456	1893	1893	1893	1892	584
484	20230803	110000	2619951500	1892	1893	1893	1892	1395
485	20230803	105900	2617310816	1893	1894	1894	1892	1406
486	20230803	105800	2614649855	1894	1894	1895	1893	4530
487	20230803	105700	2606070435	1894	1895	1895	1894	9571
488	20230803	105600	2587933778	1896	1896	1896	1895	3156
489	20230803	105500	2581951985	1896	1895	1897	1895	1448
490	20230803	105400	2579206797	1898	1896	1898	1895	6518
491	20230803	105300	2566850019	1896	1897	1898	1896	24821
492	20230803	105200	2519785439	1898	1898	1898	1896	4934
493	20230803	105100	2510427268	1898	1898	1899	1898	1045
494	20230803	105000	2508443856	1897	1898	1899	1897	1310
495	20230803	104900	2505958780	1900	1900	1900	1896	1866
496	20230803	104800	2502415795	1900	1900	1900	1900	742
497	20230803	104700	2501005995	1900	1901	1901	1900	111
498	20230803	104600	2500794985	1901	1901	1901	1896	12207
499	20230803	104500	2477624118	1901	1901	1901	1899	5522
500	20230803	104400	2467133063	1900	1901	1902	1900	28661
501	20230803	104300	2412654457	1901	1903	1903	1901	1402
502	20230803	104200	2409986802	1904	1901	1904	1901	1304
503	20230803	104100	2407507509	1901	1905	1905	1901	4573
504	20230803	104000	2398813995	1905	1905	1906	1901	1651
505	20230803	103900	2395673322	1901	1902	1905	1901	1528
506	20230803	103800	2392768259	1902	1901	1902	1901	6746
507	20230803	103700	2379939960	1901	1897	1901	1896	17517
508	20230803	103600	2346652636	1895	1897	1898	1895	3043
509	20230803	103500	2340881832	1897	1896	1897	1896	1464
510	20230803	103400	2338105433	1898	1898	1898	1896	16576
511	20230803	103300	2306660978	1897	1898	1898	1897	15196
512	20230803	103200	2277819004	1898	1900	1900	1897	12538
513	20230803	103100	2254020276	1900	1901	1901	1899	4231
514	20230803	103000	2245982010	1901	1901	1901	1900	7917
515	20230803	102900	2230939334	1901	1901	1902	1901	3668
516	20230803	102800	2223966458	1901	1900	1901	1900	4746
517	20230803	102700	2214945578	1901	1903	1903	1901	996
518	20230803	102600	2213052156	1903	1905	1906	1903	55
519	20230803	102500	2212947337	1900	1905	1906	1900	4542
520	20230803	102400	2204315022	1906	1908	1908	1900	10691
521	20230803	102300	2183992925	1908	1908	1908	1900	4672
522	20230803	102200	2175104826	1906	1908	1908	1906	1285
523	20230803	102100	2172654832	1909	1903	1910	1903	1358
524	20230803	102000	2170063275	1906	1910	1911	1900	69884
525	20230803	101900	2037080643	1910	1906	1910	1906	2449
526	20230803	101800	2032412155	1906	1907	1907	1905	7074
527	20230803	101700	2018927537	1907	1907	1908	1907	2701
528	20230803	101600	2013776003	1908	1906	1908	1906	989
529	20230803	101500	2011889859	1905	1909	1909	1905	7455
530	20230803	101400	1997675729	1909	1910	1910	1909	197
531	20230803	101300	1997299560	1908	1908	1908	1908	428
532	20230803	101200	1996482936	1907	1907	1907	1906	1756
533	20230803	101100	1993135602	1907	1910	1910	1906	10895
534	20230803	101000	1972357000	1910	1910	1910	1909	7937
535	20230803	100900	1957201846	1910	1911	1912	1910	19492
536	20230803	100800	1919970137	1911	1911	1912	1911	6329
537	20230803	100700	1907875317	1911	1912	1912	1910	3977
538	20230803	100600	1900274796	1912	1911	1912	1911	1573
539	20230803	100500	1897267223	1911	1912	1912	1911	8569
540	20230803	100400	1880889467	1912	1912	1912	1912	3193
541	20230803	100300	1874784451	1910	1912	1912	1910	3441
542	20230803	100200	1868210598	1912	1913	1913	1911	14214
543	20230803	100100	1841041689	1913	1912	1913	1912	5761
544	20230803	100000	1830023633	1912	1913	1913	1912	4146
545	20230803	095900	1822095394	1913	1912	1913	1911	2197
546	20230803	095800	1817895554	1912	1911	1914	1911	16867
547	20230803	095700	1785647569	1911	1915	1915	1910	29019
548	20230803	095600	1730190043	1915	1918	1919	1915	4483
549	20230803	095500	1721598079	1919	1920	1920	1919	213
550	20230803	095400	1721189132	1920	1919	1920	1914	12842
551	20230803	095300	1696574630	1918	1919	1920	1918	3745
552	20230803	095200	1689389422	1920	1921	1921	1919	6690
553	20230803	095100	1676548130	1920	1922	1922	1920	3912
554	20230803	095000	1669036357	1922	1923	1923	1920	11290
555	20230803	094900	1647348101	1923	1924	1924	1923	1531
556	20230803	094800	1644403799	1923	1925	1925	1923	13156
557	20230803	094700	1619098456	1925	1924	1925	1924	1614
558	20230803	094600	1615993079	1924	1924	1925	1924	5407
559	20230803	094500	1605585000	1924	1925	1925	1924	2519
560	20230803	094400	1600736965	1926	1926	1926	1924	15988
561	20230803	094300	1569961979	1927	1926	1927	1926	591
562	20230803	094200	1568823622	1925	1926	1926	1925	200
563	20230803	094100	1568438522	1926	1926	1926	1925	254
564	20230803	094000	1567949408	1926	1927	1927	1925	6254
565	20230803	093900	1555909818	1927	1926	1927	1925	1009
566	20230803	093800	1553966284	1927	1927	1927	1925	457
567	20230803	093700	1553086053	1927	1926	1927	1925	6804
568	20230803	093600	1539980845	1926	1927	1927	1926	4381
569	20230803	093500	1531541179	1927	1928	1929	1926	5520
570	20230803	093400	1520901664	1929	1930	1930	1928	3546
571	20230803	093300	1514059002	1930	1930	1930	1928	4612
572	20230803	093200	1505158121	1930	1929	1930	1928	1423
573	20230803	093100	1502412236	1929	1929	1929	1928	667
574	20230803	093000	1501126133	1928	1929	1929	1928	1302
575	20230803	092900	1498615241	1929	1928	1929	1928	250
576	20230803	092800	1498132994	1930	1930	1930	1924	13809
577	20230803	092700	1471556195	1924	1927	1927	1924	11417
578	20230803	092600	1449577851	1926	1926	1927	1924	10775
579	20230803	092500	1428836438	1926	1925	1931	1924	13678
580	20230803	092400	1402493523	1925	1935	1935	1924	24356
581	20230803	092300	1355577444	1935	1936	1946	1925	21505
582	20230803	092200	1313998723	1930	1950	1955	1930	87892
583	20230803	092100	1143234357	1950	1952	1958	1939	89720
584	20230803	092000	968881829	1945	1954	1965	1941	109720
585	20230803	091900	755202231	1954	1947	1958	1923	97766
586	20230803	091800	565529426	1947	1916	1957	1910	52523
587	20230803	091700	464524343	1916	1916	1918	1914	12014
588	20230803	091600	441505384	1915	1920	1920	1915	17329
589	20230803	091500	408263384	1921	1920	1921	1920	1801
590	20230803	091400	404804863	1920	1920	1926	1918	9127
591	20230803	091300	387286422	1920	1920	1926	1918	16045
592	20230803	091200	356457012	1920	1927	1927	1920	27651
593	20230803	091100	303320097	1927	1929	1930	1925	7847
594	20230803	091000	288208487	1930	1931	1931	1926	22459
595	20230803	090900	244870212	1931	1932	1938	1930	8671
596	20230803	090800	228118854	1934	1935	1935	1931	13680
597	20230803	090700	201671822	1934	1939	1939	1934	3153
598	20230803	090600	195569369	1939	1940	1940	1934	2592
599	20230803	090500	190549992	1940	1934	1940	1934	4115
600	20230803	090400	182587375	1934	1935	1936	1934	7339
601	20230803	090300	168388046	1941	1950	1950	1934	16780
602	20230803	090200	135783530	1953	1965	1966	1948	23837
603	20230803	090100	89155664	1965	1960	1968	1958	26231
604	20230803	090000	37699461	1960	1951	1960	1950	19309