KissMeData/027710/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	190300	9616828397	1838	1838	1838	1838	68667
3	20230908	190200	9616828397	1838	1838	1838	1838	0
4	20230908	190100	9616828397	1838	1838	1838	1838	0
5	20230908	190000	9616828397	1838	1838	1838	1838	0
6	20230908	185900	9616828397	1838	1838	1838	1838	0
7	20230908	185800	9616828397	1838	1838	1838	1838	0
8	20230908	185700	9616828397	1838	1838	1838	1838	0
9	20230908	185600	9616828397	1838	1838	1838	1838	0
10	20230908	185500	9616828397	1838	1838	1838	1838	0
11	20230908	185400	9616828397	1838	1838	1838	1838	0
12	20230908	185300	9616828397	1838	1838	1838	1838	0
13	20230908	185200	9616828397	1838	1838	1838	1838	0
14	20230908	185100	9616828397	1838	1838	1838	1838	0
15	20230908	185000	9616828397	1838	1838	1838	1838	0
16	20230908	184900	9616828397	1838	1838	1838	1838	0
17	20230908	184800	9616828397	1838	1838	1838	1838	0
18	20230908	184700	9616828397	1838	1838	1838	1838	0
19	20230908	184600	9616828397	1838	1838	1838	1838	0
20	20230908	184500	9616828397	1838	1838	1838	1838	0
21	20230908	184400	9616828397	1838	1838	1838	1838	0
22	20230908	184300	9616828397	1838	1838	1838	1838	0
23	20230908	184200	9616828397	1838	1838	1838	1838	0
24	20230908	184100	9616828397	1838	1838	1838	1838	0
25	20230908	184000	9616828397	1838	1838	1838	1838	0
26	20230908	183900	9616828397	1838	1838	1838	1838	0
27	20230908	183800	9616828397	1838	1838	1838	1838	0
28	20230908	183700	9616828397	1838	1838	1838	1838	0
29	20230908	183600	9616828397	1838	1838	1838	1838	0
30	20230908	183500	9616828397	1838	1838	1838	1838	0
31	20230908	183400	9616828397	1838	1838	1838	1838	0
32	20230908	183300	9616828397	1838	1838	1838	1838	68667
33	20230908	183200	9616828397	1838	1838	1838	1838	0
34	20230908	183100	9616828397	1838	1838	1838	1838	0
35	20230908	183000	9616828397	1838	1838	1838	1838	0
36	20230908	182900	9616828397	1838	1838	1838	1838	0
37	20230908	182800	9616828397	1838	1838	1838	1838	0
38	20230908	182700	9616828397	1838	1838	1838	1838	0
39	20230908	182600	9616828397	1838	1838	1838	1838	0
40	20230908	182500	9616828397	1838	1838	1838	1838	0
41	20230908	182400	9616828397	1838	1838	1838	1838	0
42	20230908	182300	9616828397	1838	1838	1838	1838	0
43	20230908	182200	9616828397	1838	1838	1838	1838	0
44	20230908	182100	9616828397	1838	1838	1838	1838	0
45	20230908	182000	9616828397	1838	1838	1838	1838	0
46	20230908	181900	9616828397	1838	1838	1838	1838	0
47	20230908	181800	9616828397	1838	1838	1838	1838	0
48	20230908	181700	9616828397	1838	1838	1838	1838	0
49	20230908	181600	9616828397	1838	1838	1838	1838	0
50	20230908	181500	9616828397	1838	1838	1838	1838	0
51	20230908	181400	9616828397	1838	1838	1838	1838	0
52	20230908	181300	9616828397	1838	1838	1838	1838	0
53	20230908	181200	9616828397	1838	1838	1838	1838	0
54	20230908	181100	9616828397	1838	1838	1838	1838	0
55	20230908	181000	9616828397	1838	1838	1838	1838	0
56	20230908	180900	9616828397	1838	1838	1838	1838	0
57	20230908	180800	9616828397	1838	1838	1838	1838	0
58	20230908	180700	9616828397	1838	1838	1838	1838	0
59	20230908	180600	9616828397	1838	1838	1838	1838	0
60	20230908	180500	9616828397	1838	1838	1838	1838	0
61	20230908	180400	9616828397	1838	1838	1838	1838	0
62	20230908	180300	9616828397	1838	1838	1838	1838	68667
63	20230908	180200	9616828397	1838	1838	1838	1838	0
64	20230908	180100	9616828397	1838	1838	1838	1838	0
65	20230908	180000	9616828397	1838	1838	1838	1838	0
66	20230908	175900	9616828397	1838	1838	1838	1838	0
67	20230908	175800	9616828397	1838	1838	1838	1838	0
68	20230908	175700	9616828397	1838	1838	1838	1838	0
69	20230908	175600	9616828397	1838	1838	1838	1838	0
70	20230908	175500	9616828397	1838	1838	1838	1838	0
71	20230908	175400	9616828397	1838	1838	1838	1838	0
72	20230908	175300	9616828397	1838	1838	1838	1838	0
73	20230908	175200	9616828397	1838	1838	1838	1838	0
74	20230908	175100	9616828397	1838	1838	1838	1838	0
75	20230908	175000	9616828397	1838	1838	1838	1838	0
76	20230908	174900	9616828397	1838	1838	1838	1838	0
77	20230908	174800	9616828397	1838	1838	1838	1838	0
78	20230908	174700	9616828397	1838	1838	1838	1838	0
79	20230908	174600	9616828397	1838	1838	1838	1838	0
80	20230908	174500	9616828397	1838	1838	1838	1838	0
81	20230908	174400	9616828397	1838	1838	1838	1838	0
82	20230908	174300	9616828397	1838	1838	1838	1838	0
83	20230908	174200	9616828397	1838	1838	1838	1838	0
84	20230908	174100	9616828397	1838	1838	1838	1838	0
85	20230908	174000	9616828397	1838	1838	1838	1838	0
86	20230908	173900	9616828397	1838	1838	1838	1838	0
87	20230908	173800	9616828397	1838	1838	1838	1838	0
88	20230908	173700	9616828397	1838	1838	1838	1838	0
89	20230908	173600	9616828397	1838	1838	1838	1838	0
90	20230908	173500	9616828397	1838	1838	1838	1838	0
91	20230908	173400	9616828397	1838	1838	1838	1838	0
92	20230908	173300	9616828397	1838	1838	1838	1838	68667
93	20230908	173200	9616828397	1838	1838	1838	1838	0
94	20230908	173100	9616828397	1838	1838	1838	1838	0
95	20230908	173000	9616828397	1838	1838	1838	1838	0
96	20230908	172900	9616828397	1838	1838	1838	1838	0
97	20230908	172800	9616828397	1838	1838	1838	1838	0
98	20230908	172700	9616828397	1838	1838	1838	1838	0
99	20230908	172600	9616828397	1838	1838	1838	1838	0
100	20230908	172500	9616828397	1838	1838	1838	1838	0
101	20230908	172400	9616828397	1838	1838	1838	1838	0
102	20230908	172300	9616828397	1838	1838	1838	1838	0
103	20230908	172200	9616828397	1838	1838	1838	1838	0
104	20230908	172100	9616828397	1838	1838	1838	1838	0
105	20230908	172000	9616828397	1838	1838	1838	1838	0
106	20230908	171900	9616828397	1838	1838	1838	1838	0
107	20230908	171800	9616828397	1838	1838	1838	1838	0
108	20230908	171700	9616828397	1838	1838	1838	1838	0
109	20230908	171600	9616828397	1838	1838	1838	1838	0
110	20230908	171500	9616828397	1838	1838	1838	1838	0
111	20230908	171400	9616828397	1838	1838	1838	1838	0
112	20230908	171300	9616828397	1838	1838	1838	1838	0
113	20230908	171200	9616828397	1838	1838	1838	1838	0
114	20230908	171100	9616828397	1838	1838	1838	1838	0
115	20230908	171000	9616828397	1838	1838	1838	1838	0
116	20230908	170900	9616828397	1838	1838	1838	1838	0
117	20230908	170800	9616828397	1838	1838	1838	1838	0
118	20230908	170700	9616828397	1838	1838	1838	1838	0
119	20230908	170600	9616828397	1838	1838	1838	1838	0
120	20230908	170500	9616828397	1838	1838	1838	1838	0
121	20230908	170400	9616828397	1838	1838	1838	1838	0
122	20230908	170300	9616828397	1838	1838	1838	1838	68667
123	20230908	170200	9616828397	1838	1838	1838	1838	0
124	20230908	170100	9616828397	1838	1838	1838	1838	0
125	20230908	170000	9616828397	1838	1838	1838	1838	0
126	20230908	165900	9616828397	1838	1838	1838	1838	0
127	20230908	165800	9616828397	1838	1838	1838	1838	0
128	20230908	165700	9616828397	1838	1838	1838	1838	0
129	20230908	165600	9616828397	1838	1838	1838	1838	0
130	20230908	165500	9616828397	1838	1838	1838	1838	0
131	20230908	165400	9616828397	1838	1838	1838	1838	0
132	20230908	165300	9616828397	1838	1838	1838	1838	0
133	20230908	165200	9616828397	1838	1838	1838	1838	0
134	20230908	165100	9616828397	1838	1838	1838	1838	0
135	20230908	165000	9616828397	1838	1838	1838	1838	0
136	20230908	164900	9616828397	1838	1838	1838	1838	0
137	20230908	164800	9616828397	1838	1838	1838	1838	0
138	20230908	164700	9616828397	1838	1838	1838	1838	0
139	20230908	164600	9616828397	1838	1838	1838	1838	0
140	20230908	164500	9616828397	1838	1838	1838	1838	0
141	20230908	164400	9616828397	1838	1838	1838	1838	0
142	20230908	164300	9616828397	1838	1838	1838	1838	0
143	20230908	164200	9616828397	1838	1838	1838	1838	0
144	20230908	164100	9616828397	1838	1838	1838	1838	0
145	20230908	164000	9616828397	1838	1838	1838	1838	0
146	20230908	163900	9616828397	1838	1838	1838	1838	0
147	20230908	163800	9616828397	1838	1838	1838	1838	0
148	20230908	163700	9616828397	1838	1838	1838	1838	0
149	20230908	163600	9616828397	1838	1838	1838	1838	0
150	20230908	163500	9616828397	1838	1838	1838	1838	0
151	20230908	163400	9616828397	1838	1838	1838	1838	0
152	20230908	163300	9616828397	1838	1838	1838	1838	68667
153	20230908	163200	9616828397	1838	1838	1838	1838	0
154	20230908	163100	9616828397	1838	1838	1838	1838	0
155	20230908	163000	9616828397	1838	1838	1838	1838	0
156	20230908	162900	9616828397	1838	1838	1838	1838	0
157	20230908	162800	9616828397	1838	1838	1838	1838	0
158	20230908	162700	9616828397	1838	1838	1838	1838	0
159	20230908	162600	9616828397	1838	1838	1838	1838	0
160	20230908	162500	9616828397	1838	1838	1838	1838	0
161	20230908	162400	9616828397	1838	1838	1838	1838	0
162	20230908	162300	9616828397	1838	1838	1838	1838	0
163	20230908	162200	9616828397	1838	1838	1838	1838	0
164	20230908	162100	9616828397	1838	1838	1838	1838	0
165	20230908	162000	9616828397	1838	1838	1838	1838	0
166	20230908	161900	9616828397	1838	1838	1838	1838	0
167	20230908	161800	9616828397	1838	1838	1838	1838	0
168	20230908	161700	9616828397	1838	1838	1838	1838	0
169	20230908	161600	9616828397	1838	1838	1838	1838	0
170	20230908	161500	9616828397	1838	1838	1838	1838	0
171	20230908	161400	9616828397	1838	1838	1838	1838	0
172	20230908	161300	9616828397	1838	1838	1838	1838	0
173	20230908	161200	9616828397	1838	1838	1838	1838	0
174	20230908	161100	9616828397	1838	1838	1838	1838	0
175	20230908	161000	9616828397	1838	1838	1838	1838	0
176	20230908	160900	9616828397	1838	1838	1838	1838	0
177	20230908	160800	9616828397	1838	1838	1838	1838	0
178	20230908	160700	9616828397	1838	1838	1838	1838	0
179	20230908	160600	9616828397	1838	1838	1838	1838	0
180	20230908	160500	9616828397	1838	1838	1838	1838	0
181	20230908	160400	9616828397	1838	1838	1838	1838	0
182	20230908	160300	9616828397	1838	1838	1838	1838	68667
183	20230908	160200	9616828397	1838	1838	1838	1838	0
184	20230908	160100	9616828397	1838	1838	1838	1838	0
185	20230908	160000	9616828397	1838	1838	1838	1838	0
186	20230908	155900	9616828397	1838	1838	1838	1838	0
187	20230908	155800	9616828397	1838	1838	1838	1838	0
188	20230908	155700	9616828397	1838	1838	1838	1838	0
189	20230908	155600	9616828397	1838	1838	1838	1838	0
190	20230908	155500	9616828397	1838	1838	1838	1838	0
191	20230908	155400	9616828397	1838	1838	1838	1838	0
192	20230908	155300	9616828397	1838	1838	1838	1838	0
193	20230908	155200	9616828397	1838	1838	1838	1838	0
194	20230908	155100	9616828397	1838	1838	1838	1838	0
195	20230908	155000	9616828397	1838	1838	1838	1838	0
196	20230908	154900	9616828397	1838	1838	1838	1838	0
197	20230908	154800	9616828397	1838	1838	1838	1838	0
198	20230908	154700	9616828397	1838	1838	1838	1838	0
199	20230908	154600	9616828397	1838	1838	1838	1838	0
200	20230908	154500	9616828397	1838	1838	1838	1838	0
201	20230908	154400	9616828397	1838	1838	1838	1838	0
202	20230908	154300	9616828397	1838	1838	1838	1838	0
203	20230908	154200	9616828397	1838	1838	1838	1838	0
204	20230908	154100	9616828397	1838	1838	1838	1838	0
205	20230908	154000	9616828397	1838	1838	1838	1838	0
206	20230908	153900	9616828397	1838	1838	1838	1838	0
207	20230908	153800	9616828397	1838	1838	1838	1838	0
208	20230908	153700	9616828397	1838	1838	1838	1838	0
209	20230908	153600	9616828397	1838	1838	1838	1838	0
210	20230908	153500	9616828397	1838	1838	1838	1838	0
211	20230908	153400	9616828397	1838	1838	1838	1838	0
212	20230908	153300	9616828397	1838	1838	1838	1838	68667
213	20230908	153200	9616828397	1838	1838	1838	1838	0
214	20230908	153100	9616828397	1838	1838	1838	1838	0
215	20230908	153000	9616828397	1838	1838	1838	1838	68667
216	20230908	152900	9490618451	1844	1844	1844	1844	0
217	20230908	152800	9490618451	1844	1844	1844	1844	0
218	20230908	152700	9490618451	1844	1844	1844	1844	0
219	20230908	152600	9490618451	1844	1844	1844	1844	0
220	20230908	152500	9490618451	1844	1844	1844	1844	0
221	20230908	152400	9490618451	1844	1844	1844	1844	0
222	20230908	152300	9490618451	1844	1844	1844	1844	0
223	20230908	152200	9490618451	1844	1844	1844	1844	0
224	20230908	152100	9490618451	1844	1844	1844	1844	0
225	20230908	152000	9490618451	1844	1844	1844	1844	0
226	20230908	151900	9490618451	1844	1847	1850	1844	24266
227	20230908	151800	9445845568	1850	1849	1851	1846	12629
228	20230908	151700	9422521209	1849	1848	1850	1847	12369
229	20230908	151600	9399656408	1848	1848	1848	1847	2167
230	20230908	151500	9395653801	1848	1849	1849	1847	7446
231	20230908	151400	9381898667	1848	1850	1851	1848	281
232	20230908	151300	9381379030	1850	1847	1850	1847	7271
233	20230908	151200	9367942739	1847	1847	1848	1847	4205
234	20230908	151100	9360175946	1848	1848	1848	1848	952
235	20230908	151000	9358416650	1847	1848	1848	1847	4007
236	20230908	150900	9351013980	1848	1848	1849	1848	5538
237	20230908	150800	9340779713	1849	1848	1849	1847	4306
238	20230908	150700	9332821845	1847	1849	1850	1847	12128
239	20230908	150600	9310409077	1852	1852	1852	1848	15520
240	20230908	150500	9281703456	1852	1853	1853	1852	585
241	20230908	150400	9280619551	1854	1852	1854	1852	2930
242	20230908	150300	9275193098	1852	1852	1854	1852	385
243	20230908	150200	9274479910	1852	1854	1854	1852	1402
244	20230908	150100	9271881404	1852	1853	1854	1852	236
245	20230908	150000	9271444017	1852	1852	1852	1850	919
246	20230908	145900	9269743092	1852	1851	1852	1851	905
247	20230908	145800	9268067932	1851	1851	1851	1851	155
248	20230908	145700	9267781027	1851	1852	1852	1850	201
249	20230908	145600	9267408975	1852	1851	1852	1850	424
250	20230908	145500	9266624283	1851	1852	1852	1850	15920
251	20230908	145400	9237168823	1852	1852	1852	1852	4
252	20230908	145300	9237161415	1853	1853	1853	1852	2144
253	20230908	145200	9233189683	1852	1853	1853	1852	1335
254	20230908	145100	9230716335	1853	1853	1853	1852	567
255	20230908	145000	9229666229	1853	1854	1854	1853	448
256	20230908	144900	9228836065	1854	1854	1854	1854	457
257	20230908	144800	9227988787	1853	1854	1854	1853	917
258	20230908	144700	9226289427	1853	1853	1854	1853	131
259	20230908	144600	9226046668	1854	1853	1854	1852	11265
260	20230908	144500	9205162638	1853	1853	1854	1853	1109
261	20230908	144400	9203107406	1854	1853	1854	1852	1248
262	20230908	144300	9200794862	1853	1853	1853	1853	2
263	20230908	144200	9200791156	1854	1855	1855	1854	306
264	20230908	144100	9200223532	1855	1851	1855	1851	785
265	20230908	144000	9198769517	1858	1855	1858	1854	5200
266	20230908	143900	9189123426	1855	1852	1855	1851	1163
267	20230908	143800	9186969803	1852	1852	1852	1851	791
268	20230908	143700	9185504980	1851	1852	1852	1851	2488
269	20230908	143600	9180899678	1851	1852	1852	1851	138
270	20230908	143500	9180644238	1851	1855	1855	1851	2868
271	20230908	143400	9175330646	1855	1852	1855	1852	251
272	20230908	143300	9174865551	1855	1853	1855	1852	312
273	20230908	143200	9174287425	1851	1853	1855	1851	1657
274	20230908	143100	9171217258	1851	1852	1853	1851	17588
275	20230908	143000	9138657354	1851	1852	1852	1851	2253
276	20230908	142900	9134485260	1852	1853	1853	1852	2644
277	20230908	142800	9129587470	1852	1852	1853	1852	757
278	20230908	142700	9128185373	1852	1853	1853	1852	1272
279	20230908	142600	9125828862	1851	1850	1851	1850	7113
280	20230908	142500	9112666554	1851	1850	1851	1850	2205
281	20230908	142400	9108585399	1850	1854	1854	1850	20233
282	20230908	142300	9071140101	1853	1855	1855	1853	2157
283	20230908	142200	9067142994	1855	1857	1857	1855	72
284	20230908	142100	9067009393	1858	1858	1858	1857	210
285	20230908	142000	9066619283	1858	1855	1858	1854	1882
286	20230908	141900	9063126295	1857	1856	1858	1853	11607
287	20230908	141800	9041598866	1856	1856	1856	1856	2876
288	20230908	141700	9036261010	1859	1856	1859	1856	1836
289	20230908	141600	9032853379	1856	1856	1857	1856	1455
290	20230908	141500	9030152897	1856	1857	1857	1856	1762
291	20230908	141400	9026882048	1860	1860	1860	1860	405
292	20230908	141300	9026128748	1860	1859	1860	1858	1230
293	20230908	141200	9023841760	1859	1857	1860	1856	1400
294	20230908	141100	9021241450	1857	1860	1860	1857	1785
295	20230908	141000	9017923154	1860	1860	1861	1860	22
296	20230908	140900	9017882233	1857	1857	1857	1857	1431
297	20230908	140800	9015224866	1857	1858	1858	1856	8418
298	20230908	140700	8999589768	1860	1860	1860	1860	1300
299	20230908	140600	8997171768	1860	1856	1860	1855	9364
300	20230908	140500	8979794489	1855	1858	1858	1855	16231
301	20230908	140400	8949666089	1858	1860	1860	1858	3791
302	20230908	140300	8942620917	1859	1860	1860	1859	116
303	20230908	140200	8942405257	1860	1860	1860	1858	4571
304	20230908	140100	8933907573	1860	1860	1863	1859	5404
305	20230908	140000	8923858069	1860	1860	1861	1860	6162
306	20230908	135900	8912394032	1860	1861	1861	1859	2602
307	20230908	135800	8907555311	1861	1862	1862	1860	921
308	20230908	135700	8905840858	1860	1863	1863	1860	4521
309	20230908	135600	8897429237	1863	1864	1864	1863	1886
310	20230908	135500	8893914851	1864	1868	1868	1860	20275
311	20230908	135400	8856156105	1867	1867	1867	1865	7476
312	20230908	135300	8842200555	1867	1876	1876	1865	21151
313	20230908	135200	8802672094	1876	1876	1876	1871	37670
314	20230908	135100	8732095727	1876	1878	1878	1876	2779
315	20230908	135000	8726880684	1876	1878	1878	1876	2505
316	20230908	134900	8722180711	1877	1877	1877	1877	844
317	20230908	134800	8720596523	1877	1878	1878	1877	3964
318	20230908	134700	8713155078	1878	1880	1880	1878	2704
319	20230908	134600	8708076761	1880	1878	1881	1878	681
320	20230908	134500	8706796683	1881	1878	1881	1878	330
321	20230908	134400	8706176940	1881	1878	1881	1878	341
322	20230908	134300	8705536221	1877	1878	1878	1877	2008
323	20230908	134200	8701765697	1878	1878	1880	1878	1390
324	20230908	134100	8699155257	1878	1878	1880	1878	2096
325	20230908	134000	8695218389	1878	1878	1878	1878	121
326	20230908	133900	8694991151	1878	1877	1878	1877	1030
327	20230908	133800	8693057577	1878	1878	1878	1878	10040
328	20230908	133700	8674202457	1878	1878	1878	1878	631
329	20230908	133600	8673017439	1878	1878	1878	1878	1620
330	20230908	133500	8669975079	1879	1881	1882	1879	24677
331	20230908	133400	8623592851	1881	1882	1882	1880	3131
332	20230908	133300	8617705459	1882	1881	1882	1881	208
333	20230908	133200	8617314203	1881	1881	1881	1881	2000
334	20230908	133100	8613552203	1883	1882	1883	1881	3266
335	20230908	133000	8607406532	1883	1883	1883	1883	772
336	20230908	132900	8605952856	1883	1884	1884	1883	943
337	20230908	132800	8604177177	1883	1883	1884	1882	35
338	20230908	132700	8604111273	1882	1885	1885	1882	492
339	20230908	132600	8603184625	1884	1882	1884	1882	1241
340	20230908	132500	8600847653	1884	1882	1884	1882	119
341	20230908	132400	8600623595	1882	1881	1882	1880	12029
342	20230908	132300	8578005431	1882	1883	1883	1882	741
343	20230908	132200	8576610714	1881	1890	1890	1881	3666
344	20230908	132100	8569701062	1885	1889	1890	1885	1937
345	20230908	132000	8566042595	1889	1889	1889	1889	2060
346	20230908	131900	8562151255	1885	1884	1889	1884	2405
347	20230908	131800	8557617654	1885	1885	1885	1884	1576
348	20230908	131700	8554647540	1885	1890	1890	1885	602
349	20230908	131600	8553512655	1890	1889	1890	1883	260
350	20230908	131500	8553021490	1883	1883	1883	1883	4524
351	20230908	131400	8544502798	1882	1883	1883	1882	810
352	20230908	131300	8542977842	1883	1890	1891	1883	6090
353	20230908	131200	8531502073	1891	1887	1891	1885	2999
354	20230908	131100	8525846652	1891	1891	1891	1890	7086
355	20230908	131000	8512452027	1891	1891	1891	1890	411
356	20230908	130900	8511674827	1891	1891	1891	1891	891
357	20230908	130800	8509989946	1891	1893	1893	1890	2595
358	20230908	130700	8505080438	1893	1889	1893	1888	11337
359	20230908	130600	8483640234	1889	1883	1889	1881	7329
360	20230908	130500	8469834677	1882	1887	1887	1882	3242
361	20230908	130400	8463732982	1887	1883	1888	1881	1544
362	20230908	130300	8460827888	1888	1883	1888	1881	775
363	20230908	130200	8459369405	1889	1889	1889	1889	64
364	20230908	130100	8459248509	1889	1882	1889	1882	51
365	20230908	130000	8459152506	1889	1882	1889	1882	2
366	20230908	125900	8459148735	1882	1882	1882	1880	3682
367	20230908	125800	8452221715	1883	1886	1886	1883	5603
368	20230908	125700	8441665867	1893	1893	1893	1893	28
369	20230908	125600	8441612863	1886	1885	1886	1885	130
370	20230908	125500	8441367803	1885	1894	1894	1885	1250
371	20230908	125400	8439002792	1894	1895	1895	1883	1888
372	20230908	125300	8435426203	1895	1884	1895	1884	3831
373	20230908	125200	8428176659	1884	1884	1884	1884	0
374	20230908	125100	8428176659	1884	1884	1895	1883	5060
375	20230908	125000	8418629714	1883	1893	1894	1883	938
376	20230908	124900	8416855478	1884	1894	1895	1884	3892
377	20230908	124800	8409502577	1891	1890	1892	1888	3806
378	20230908	124700	8402309148	1889	1886	1889	1886	1569
379	20230908	124600	8399345825	1886	1885	1886	1885	1080
380	20230908	124500	8397310001	1884	1883	1886	1883	9298
381	20230908	124400	8379783320	1883	1884	1884	1882	2211
382	20230908	124300	8375618006	1885	1884	1885	1884	320
383	20230908	124200	8375014856	1885	1885	1885	1885	1440
384	20230908	124100	8372300456	1885	1883	1885	1883	7006
385	20230908	124000	8359096533	1883	1879	1883	1876	8063
386	20230908	123900	8343937008	1878	1878	1880	1876	8
387	20230908	123800	8343921981	1880	1880	1880	1880	84
388	20230908	123700	8343764061	1879	1879	1879	1879	143
389	20230908	123600	8343495364	1880	1880	1880	1880	754
390	20230908	123500	8342077844	1880	1880	1880	1880	153
391	20230908	123400	8341790204	1873	1873	1873	1873	335
392	20230908	123300	8341162749	1873	1873	1873	1872	513
393	20230908	123200	8340201901	1873	1873	1873	1872	1437
394	20230908	123100	8337511749	1873	1872	1873	1872	2956
395	20230908	123000	8331976102	1873	1873	1873	1873	899
396	20230908	122900	8330292275	1873	1873	1873	1873	130
397	20230908	122800	8330048785	1873	1876	1876	1873	11585
398	20230908	122700	8308345707	1876	1876	1876	1876	2
399	20230908	122600	8308341955	1880	1880	1880	1876	751
400	20230908	122500	8306930079	1880	1876	1880	1874	8900
401	20230908	122400	8290233405	1876	1876	1876	1874	14710
402	20230908	122300	8262654035	1876	1880	1880	1876	722
403	20230908	122200	8261299297	1877	1876	1877	1876	1691
404	20230908	122100	8258126312	1880	1877	1880	1875	3437
405	20230908	122000	8251673510	1877	1880	1881	1877	26394
406	20230908	121900	8202077566	1881	1882	1882	1881	3405
407	20230908	121800	8195671734	1881	1881	1881	1881	59
408	20230908	121700	8195560755	1883	1883	1883	1882	796
409	20230908	121600	8194061987	1884	1884	1884	1884	131
410	20230908	121500	8193815183	1884	1882	1884	1880	6527
411	20230908	121400	8181530644	1882	1882	1882	1882	43
412	20230908	121300	8181449718	1882	1882	1882	1882	100
413	20230908	121200	8181261518	1884	1884	1884	1884	12
414	20230908	121100	8181238910	1884	1881	1884	1880	2336
415	20230908	121000	8176844635	1881	1882	1884	1881	3015
416	20230908	120900	8171169705	1882	1883	1883	1882	2200
417	20230908	120800	8167028928	1883	1883	1883	1883	73
418	20230908	120700	8166891469	1882	1882	1883	1882	2870
419	20230908	120600	8161490028	1882	1882	1882	1882	0
420	20230908	120500	8161490028	1882	1884	1884	1882	1000
421	20230908	120400	8159607506	1883	1882	1883	1882	1738
422	20230908	120300	8156334878	1883	1883	1883	1883	11291
423	20230908	120200	8135073925	1884	1886	1886	1884	22190
424	20230908	120100	8093246142	1886	1886	1886	1886	4224
425	20230908	120000	8085279678	1886	1887	1890	1886	4972
426	20230908	115900	8075900382	1887	1890	1890	1887	701
427	20230908	115800	8074577385	1890	1890	1890	1890	598
428	20230908	115700	8073447165	1890	1890	1890	1890	118
429	20230908	115600	8073224145	1890	1890	1890	1890	520
430	20230908	115500	8072241345	1887	1887	1890	1887	455
431	20230908	115400	8071382157	1887	1888	1888	1887	708
432	20230908	115300	8070046060	1887	1888	1891	1887	3266
433	20230908	115200	8063881353	1888	1889	1889	1888	3514
434	20230908	115100	8057246860	1889	1891	1891	1889	1118
435	20230908	115000	8055133691	1891	1891	1891	1890	286
436	20230908	114900	8054592900	1891	1888	1891	1888	4
437	20230908	114800	8054585341	1887	1889	1890	1887	8245
438	20230908	114700	8039017970	1887	1889	1890	1887	3915
439	20230908	114600	8031625917	1889	1896	1896	1889	5745
440	20230908	114500	8020761888	1896	1897	1897	1896	620
441	20230908	114400	8019586051	1897	1897	1897	1897	26
442	20230908	114300	8019536729	1897	1897	1897	1897	103
443	20230908	114200	8019341338	1897	1892	1897	1892	551
444	20230908	114100	8018298333	1892	1898	1898	1892	9096
445	20230908	114000	8001064117	1898	1900	1900	1898	4102
446	20230908	113900	7993277903	1900	1901	1901	1900	1407
447	20230908	113800	7990603296	1901	1901	1901	1901	624
448	20230908	113700	7989417072	1901	1903	1903	1901	4218
449	20230908	113600	7981398068	1902	1902	1902	1902	2
450	20230908	113500	7981394264	1902	1901	1902	1901	484
451	20230908	113400	7980473697	1907	1900	1907	1900	953
452	20230908	113300	7978661948	1901	1901	1907	1901	2805
453	20230908	113200	7973329531	1901	1907	1907	1901	6101
454	20230908	113100	7961728090	1903	1907	1907	1903	4927
455	20230908	113000	7952351772	1903	1910	1910	1903	2811
456	20230908	112900	7946988283	1910	1909	1910	1905	7654
457	20230908	112800	7932373049	1905	1906	1910	1903	3641
458	20230908	112700	7925430598	1907	1905	1907	1901	5273
459	20230908	112600	7915389582	1903	1898	1905	1897	18284
460	20230908	112500	7880640578	1896	1895	1896	1895	6706
461	20230908	112400	7867929403	1893	1891	1898	1891	21970
462	20230908	112300	7826328738	1890	1889	1891	1889	2211
463	20230908	112200	7822149748	1889	1890	1890	1889	8010
464	20230908	112100	7807017083	1891	1890	1891	1890	832
465	20230908	112000	7805444049	1891	1891	1891	1891	310
466	20230908	111900	7804857839	1891	1890	1891	1890	3096
467	20230908	111800	7799005648	1890	1889	1890	1888	943
468	20230908	111700	7797224320	1888	1888	1888	1887	427
469	20230908	111600	7796418175	1889	1885	1889	1885	121
470	20230908	111500	7796190070	1889	1885	1889	1885	1700
471	20230908	111400	7792985566	1884	1884	1884	1884	0
472	20230908	111300	7792985566	1884	1885	1885	1884	801
473	20230908	111200	7791476401	1885	1890	1890	1885	16793
474	20230908	111100	7759790292	1890	1888	1890	1887	703
475	20230908	111000	7758463664	1887	1887	1890	1887	15
476	20230908	110900	7758435353	1889	1889	1890	1889	5958
477	20230908	110800	7747180689	1889	1887	1889	1887	1178
478	20230908	110700	7744956139	1887	1887	1887	1885	597
479	20230908	110600	7743829800	1887	1886	1887	1885	200
480	20230908	110500	7743452646	1886	1887	1887	1885	1695
481	20230908	110400	7740256640	1887	1887	1887	1886	130
482	20230908	110300	7740011439	1887	1887	1888	1887	2542
483	20230908	110200	7735214670	1887	1889	1890	1887	1511
484	20230908	110100	7732362564	1890	1887	1891	1887	6960
485	20230908	110000	7719208094	1887	1885	1887	1883	5142
486	20230908	105900	7709518534	1885	1884	1889	1884	4274
487	20230908	105800	7701454951	1885	1885	1885	1884	2010
488	20230908	105700	7697666301	1884	1881	1884	1881	1618
489	20230908	105600	7694619463	1881	1877	1881	1877	3598
490	20230908	105500	7687862440	1877	1875	1877	1875	2300
491	20230908	105400	7683548534	1876	1874	1876	1873	11132
492	20230908	105300	7662682226	1874	1875	1875	1873	20769
493	20230908	105200	7623744520	1876	1876	1876	1876	788
494	20230908	105100	7622266232	1875	1877	1877	1875	15501
495	20230908	105000	7593190647	1877	1877	1878	1877	2161
496	20230908	104900	7589134375	1877	1878	1878	1877	1307
497	20230908	104800	7586680136	1879	1879	1879	1878	1284
498	20230908	104700	7584267578	1877	1876	1879	1876	8511
499	20230908	104600	7568296706	1876	1879	1879	1876	22663
500	20230908	104500	7525760009	1878	1878	1879	1878	1947
501	20230908	104400	7522103043	1878	1878	1879	1878	853
502	20230908	104300	7520500898	1877	1879	1879	1877	10322
503	20230908	104200	7501118655	1879	1881	1881	1879	2828
504	20230908	104100	7495803608	1880	1880	1880	1879	1750
505	20230908	104000	7492514408	1881	1883	1883	1879	11917
506	20230908	103900	7470109313	1881	1892	1892	1881	9769
507	20230908	103800	7451714728	1891	1884	1891	1884	605
508	20230908	103700	7450571408	1883	1893	1893	1882	1676
509	20230908	103600	7447405212	1893	1893	1893	1893	468
510	20230908	103500	7446519288	1894	1885	1894	1885	3333
511	20230908	103400	7440224358	1885	1885	1895	1885	986
512	20230908	103300	7438362668	1896	1896	1897	1882	29291
513	20230908	103200	7383001492	1897	1897	1898	1897	4880
514	20230908	103100	7373743983	1897	1897	1897	1897	2266
515	20230908	103000	7369445381	1897	1897	1898	1897	2363
516	20230908	102900	7364961769	1897	1894	1897	1894	3388
517	20230908	102800	7358542006	1894	1894	1894	1894	833
518	20230908	102700	7356964304	1894	1894	1894	1893	2573
519	20230908	102600	7352091542	1894	1893	1894	1893	3778
520	20230908	102500	7344936186	1892	1890	1892	1890	2666
521	20230908	102400	7339894095	1890	1889	1890	1889	2498
522	20230908	102300	7335173142	1890	1889	1890	1889	662
523	20230908	102200	7333922521	1889	1889	1890	1888	1454
524	20230908	102100	7331175947	1887	1890	1890	1887	1508
525	20230908	102000	7328326445	1889	1887	1889	1887	533
526	20230908	101900	7327319614	1886	1885	1889	1884	5022
527	20230908	101800	7317839698	1890	1889	1890	1884	7697
528	20230908	101700	7303319407	1889	1889	1889	1889	2431
529	20230908	101600	7298727248	1889	1889	1890	1889	294
530	20230908	101500	7298171841	1889	1886	1891	1884	8976
531	20230908	101400	7281231709	1886	1886	1887	1886	1267
532	20230908	101300	7278841595	1886	1886	1887	1886	2854
533	20230908	101200	7273458367	1886	1883	1887	1882	5217
534	20230908	101100	7263639197	1882	1887	1887	1882	387
535	20230908	101000	7262909483	1887	1877	1887	1877	28537
536	20230908	100900	7209200435	1877	1880	1880	1877	19158
537	20230908	100800	7173222443	1880	1881	1881	1880	3695
538	20230908	100700	7166274459	1880	1883	1883	1880	4071
539	20230908	100600	7158617058	1883	1883	1883	1883	4079
540	20230908	100500	7150936301	1884	1883	1884	1882	7411
541	20230908	100400	7136981488	1879	1884	1885	1876	20723
542	20230908	100300	7098024654	1884	1884	1885	1879	8601
543	20230908	100200	7081820746	1884	1878	1885	1875	23564
544	20230908	100100	7037559608	1875	1881	1881	1875	22256
545	20230908	100000	6995728876	1881	1891	1897	1880	47007
546	20230908	095900	6907195314	1898	1905	1905	1890	60050
547	20230908	095800	6793122477	1905	1910	1910	1904	25607
548	20230908	095700	6744316091	1910	1911	1911	1908	2130
549	20230908	095600	6740248465	1911	1912	1914	1909	13185
550	20230908	095500	6715048626	1914	1914	1914	1911	23393
551	20230908	095400	6670338808	1914	1916	1916	1913	823
552	20230908	095300	6668763033	1916	1915	1916	1913	4667
553	20230908	095200	6659826715	1916	1915	1917	1915	4113
554	20230908	095100	6651948554	1914	1912	1914	1911	6219
555	20230908	095000	6640053720	1912	1913	1913	1912	1179
556	20230908	094900	6637799415	1912	1915	1916	1911	6289
557	20230908	094800	6625767340	1915	1916	1916	1911	7783
558	20230908	094700	6610875854	1915	1912	1915	1911	5458
559	20230908	094600	6600428972	1912	1911	1912	1910	5601
560	20230908	094500	6589730351	1910	1910	1910	1909	5988
561	20230908	094400	6578295850	1910	1908	1910	1908	3017
562	20230908	094300	6572535211	1909	1910	1911	1909	7477
563	20230908	094200	6558254790	1910	1910	1911	1909	4267
564	20230908	094100	6550106031	1910	1907	1910	1906	10125
565	20230908	094000	6530790788	1907	1906	1908	1906	6819
566	20230908	093900	6517792810	1907	1910	1910	1906	12875
567	20230908	093800	6493238542	1909	1907	1910	1907	12459
568	20230908	093700	6469447012	1909	1911	1912	1906	21163
569	20230908	093600	6429034200	1911	1919	1919	1911	9270
570	20230908	093500	6411295769	1919	1920	1920	1913	14672
571	20230908	093400	6383178657	1920	1918	1921	1915	4237
572	20230908	093300	6375052664	1919	1922	1922	1919	8477
573	20230908	093200	6358771812	1922	1923	1923	1920	13751
574	20230908	093100	6332344221	1923	1922	1924	1921	7566
575	20230908	093000	6317799305	1922	1916	1922	1916	9860
576	20230908	092900	6298881026	1916	1913	1916	1912	6395
577	20230908	092800	6286642366	1912	1910	1912	1910	8516
578	20230908	092700	6270370319	1910	1904	1913	1902	24320
579	20230908	092600	6223944892	1904	1906	1906	1902	20402
580	20230908	092500	6185097343	1907	1904	1907	1903	14313
581	20230908	092400	6157843687	1904	1911	1912	1900	50871
582	20230908	092300	6060869393	1912	1913	1914	1911	16724
583	20230908	092200	6028890004	1914	1913	1914	1912	23676
584	20230908	092100	5983596701	1914	1912	1916	1912	20123
585	20230908	092000	5945102831	1913	1921	1921	1913	31936
586	20230908	091900	5883904013	1920	1928	1928	1920	9755
587	20230908	091800	5865151734	1928	1915	1929	1915	39047
588	20230908	091700	5790213982	1915	1923	1925	1913	69127
589	20230908	091600	5657602202	1923	1928	1930	1921	71471
590	20230908	091500	5519955273	1930	1950	1952	1927	53391
591	20230908	091400	5416542838	1946	1941	1952	1940	103433
592	20230908	091300	5215146887	1941	1939	1942	1939	33263
593	20230908	091200	5150601405	1940	1943	1946	1938	65057
594	20230908	091100	5024363173	1944	1949	1954	1943	81170
595	20230908	091000	4866146921	1946	1943	1950	1941	59787
596	20230908	090900	4749968388	1944	1942	1944	1935	41534
597	20230908	090800	4669381003	1944	1958	1963	1940	112418
598	20230908	090700	4450533196	1960	1945	1974	1943	103211
599	20230908	090600	4248372982	1943	1966	1966	1908	238952
600	20230908	090500	3783924762	1963	1968	1980	1960	250599
601	20230908	090400	3290177387	1968	1961	1977	1959	164316
602	20230908	090300	2966402826	1957	1989	1996	1953	257282
603	20230908	090200	2456674637	1994	1949	2000	1948	545917
604	20230908	090100	1381037671	1949	1927	1960	1924	379510
605	20230908	090000	641279912	1927	1895	1940	1895	334921