KissMeData/090710/min/candle-20230807.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230807	194500	45070289243	1879	1879	1879	1879	75207
3	20230807	194400	45070289243	1879	1879	1879	1879	0
4	20230807	194300	45070289243	1879	1879	1879	1879	0
5	20230807	194200	45070289243	1879	1879	1879	1879	0
6	20230807	194100	45070289243	1879	1879	1879	1879	0
7	20230807	194000	45070289243	1879	1879	1879	1879	0
8	20230807	193900	45070289243	1879	1879	1879	1879	0
9	20230807	193800	45070289243	1879	1879	1879	1879	0
10	20230807	193700	45070289243	1879	1879	1879	1879	0
11	20230807	193600	45070289243	1879	1879	1879	1879	0
12	20230807	193500	45070289243	1879	1879	1879	1879	0
13	20230807	193400	45070289243	1879	1879	1879	1879	0
14	20230807	193300	45070289243	1879	1879	1879	1879	0
15	20230807	193200	45070289243	1879	1879	1879	1879	0
16	20230807	193100	45070289243	1879	1879	1879	1879	0
17	20230807	193000	45070289243	1879	1879	1879	1879	0
18	20230807	192900	45070289243	1879	1879	1879	1879	0
19	20230807	192800	45070289243	1879	1879	1879	1879	0
20	20230807	192700	45070289243	1879	1879	1879	1879	0
21	20230807	192600	45070289243	1879	1879	1879	1879	0
22	20230807	192500	45070289243	1879	1879	1879	1879	0
23	20230807	192400	45070289243	1879	1879	1879	1879	0
24	20230807	192300	45070289243	1879	1879	1879	1879	0
25	20230807	192200	45070289243	1879	1879	1879	1879	0
26	20230807	192100	45070289243	1879	1879	1879	1879	0
27	20230807	192000	45070289243	1879	1879	1879	1879	0
28	20230807	191900	45070289243	1879	1879	1879	1879	0
29	20230807	191800	45070289243	1879	1879	1879	1879	0
30	20230807	191700	45070289243	1879	1879	1879	1879	0
31	20230807	191600	45070289243	1879	1879	1879	1879	0
32	20230807	191500	45070289243	1879	1879	1879	1879	75207
33	20230807	191400	45070289243	1879	1879	1879	1879	0
34	20230807	191300	45070289243	1879	1879	1879	1879	0
35	20230807	191200	45070289243	1879	1879	1879	1879	0
36	20230807	191100	45070289243	1879	1879	1879	1879	0
37	20230807	191000	45070289243	1879	1879	1879	1879	0
38	20230807	190900	45070289243	1879	1879	1879	1879	0
39	20230807	190800	45070289243	1879	1879	1879	1879	0
40	20230807	190700	45070289243	1879	1879	1879	1879	0
41	20230807	190600	45070289243	1879	1879	1879	1879	0
42	20230807	190500	45070289243	1879	1879	1879	1879	0
43	20230807	190400	45070289243	1879	1879	1879	1879	0
44	20230807	190300	45070289243	1879	1879	1879	1879	0
45	20230807	190200	45070289243	1879	1879	1879	1879	0
46	20230807	190100	45070289243	1879	1879	1879	1879	0
47	20230807	190000	45070289243	1879	1879	1879	1879	0
48	20230807	185900	45070289243	1879	1879	1879	1879	0
49	20230807	185800	45070289243	1879	1879	1879	1879	0
50	20230807	185700	45070289243	1879	1879	1879	1879	0
51	20230807	185600	45070289243	1879	1879	1879	1879	0
52	20230807	185500	45070289243	1879	1879	1879	1879	0
53	20230807	185400	45070289243	1879	1879	1879	1879	0
54	20230807	185300	45070289243	1879	1879	1879	1879	0
55	20230807	185200	45070289243	1879	1879	1879	1879	0
56	20230807	185100	45070289243	1879	1879	1879	1879	0
57	20230807	185000	45070289243	1879	1879	1879	1879	0
58	20230807	184900	45070289243	1879	1879	1879	1879	0
59	20230807	184800	45070289243	1879	1879	1879	1879	0
60	20230807	184700	45070289243	1879	1879	1879	1879	0
61	20230807	184600	45070289243	1879	1879	1879	1879	0
62	20230807	184500	45070289243	1879	1879	1879	1879	75207
63	20230807	184400	45070289243	1879	1879	1879	1879	0
64	20230807	184300	45070289243	1879	1879	1879	1879	0
65	20230807	184200	45070289243	1879	1879	1879	1879	0
66	20230807	184100	45070289243	1879	1879	1879	1879	0
67	20230807	184000	45070289243	1879	1879	1879	1879	0
68	20230807	183900	45070289243	1879	1879	1879	1879	0
69	20230807	183800	45070289243	1879	1879	1879	1879	0
70	20230807	183700	45070289243	1879	1879	1879	1879	0
71	20230807	183600	45070289243	1879	1879	1879	1879	0
72	20230807	183500	45070289243	1879	1879	1879	1879	0
73	20230807	183400	45070289243	1879	1879	1879	1879	0
74	20230807	183300	45070289243	1879	1879	1879	1879	0
75	20230807	183200	45070289243	1879	1879	1879	1879	0
76	20230807	183100	45070289243	1879	1879	1879	1879	0
77	20230807	183000	45070289243	1879	1879	1879	1879	0
78	20230807	182900	45070289243	1879	1879	1879	1879	0
79	20230807	182800	45070289243	1879	1879	1879	1879	0
80	20230807	182700	45070289243	1879	1879	1879	1879	0
81	20230807	182600	45070289243	1879	1879	1879	1879	0
82	20230807	182500	45070289243	1879	1879	1879	1879	0
83	20230807	182400	45070289243	1879	1879	1879	1879	0
84	20230807	182300	45070289243	1879	1879	1879	1879	0
85	20230807	182200	45070289243	1879	1879	1879	1879	0
86	20230807	182100	45070289243	1879	1879	1879	1879	0
87	20230807	182000	45070289243	1879	1879	1879	1879	0
88	20230807	181900	45070289243	1879	1879	1879	1879	0
89	20230807	181800	45070289243	1879	1879	1879	1879	0
90	20230807	181700	45070289243	1879	1879	1879	1879	0
91	20230807	181600	45070289243	1879	1879	1879	1879	0
92	20230807	181500	45070289243	1879	1879	1879	1879	75207
93	20230807	181400	45070289243	1879	1879	1879	1879	0
94	20230807	181300	45070289243	1879	1879	1879	1879	0
95	20230807	181200	45070289243	1879	1879	1879	1879	0
96	20230807	181100	45070289243	1879	1879	1879	1879	0
97	20230807	181000	45070289243	1879	1879	1879	1879	0
98	20230807	180900	45070289243	1879	1879	1879	1879	0
99	20230807	180800	45070289243	1879	1879	1879	1879	0
100	20230807	180700	45070289243	1879	1879	1879	1879	0
101	20230807	180600	45070289243	1879	1879	1879	1879	0
102	20230807	180500	45070289243	1879	1879	1879	1879	0
103	20230807	180400	45070289243	1879	1879	1879	1879	0
104	20230807	180300	45070289243	1879	1879	1879	1879	0
105	20230807	180200	45070289243	1879	1879	1879	1879	0
106	20230807	180100	45070289243	1879	1879	1879	1879	0
107	20230807	180000	45070289243	1879	1879	1879	1879	0
108	20230807	175900	45070289243	1879	1879	1879	1879	0
109	20230807	175800	45070289243	1879	1879	1879	1879	0
110	20230807	175700	45070289243	1879	1879	1879	1879	0
111	20230807	175600	45070289243	1879	1879	1879	1879	0
112	20230807	175500	45070289243	1879	1879	1879	1879	0
113	20230807	175400	45070289243	1879	1879	1879	1879	0
114	20230807	175300	45070289243	1879	1879	1879	1879	0
115	20230807	175200	45070289243	1879	1879	1879	1879	0
116	20230807	175100	45070289243	1879	1879	1879	1879	0
117	20230807	175000	45070289243	1879	1879	1879	1879	0
118	20230807	174900	45070289243	1879	1879	1879	1879	0
119	20230807	174800	45070289243	1879	1879	1879	1879	0
120	20230807	174700	45070289243	1879	1879	1879	1879	0
121	20230807	174600	45070289243	1879	1879	1879	1879	0
122	20230807	174500	45070289243	1879	1879	1879	1879	75207
123	20230807	174400	45070289243	1879	1879	1879	1879	0
124	20230807	174300	45070289243	1879	1879	1879	1879	0
125	20230807	174200	45070289243	1879	1879	1879	1879	0
126	20230807	174100	45070289243	1879	1879	1879	1879	0
127	20230807	174000	45070289243	1879	1879	1879	1879	0
128	20230807	173900	45070289243	1879	1879	1879	1879	0
129	20230807	173800	45070289243	1879	1879	1879	1879	0
130	20230807	173700	45070289243	1879	1879	1879	1879	0
131	20230807	173600	45070289243	1879	1879	1879	1879	0
132	20230807	173500	45070289243	1879	1879	1879	1879	0
133	20230807	173400	45070289243	1879	1879	1879	1879	0
134	20230807	173300	45070289243	1879	1879	1879	1879	0
135	20230807	173200	45070289243	1879	1879	1879	1879	0
136	20230807	173100	45070289243	1879	1879	1879	1879	0
137	20230807	173000	45070289243	1879	1879	1879	1879	0
138	20230807	172900	45070289243	1879	1879	1879	1879	0
139	20230807	172800	45070289243	1879	1879	1879	1879	0
140	20230807	172700	45070289243	1879	1879	1879	1879	0
141	20230807	172600	45070289243	1879	1879	1879	1879	0
142	20230807	172500	45070289243	1879	1879	1879	1879	0
143	20230807	172400	45070289243	1879	1879	1879	1879	0
144	20230807	172300	45070289243	1879	1879	1879	1879	0
145	20230807	172200	45070289243	1879	1879	1879	1879	0
146	20230807	172100	45070289243	1879	1879	1879	1879	0
147	20230807	172000	45070289243	1879	1879	1879	1879	0
148	20230807	171900	45070289243	1879	1879	1879	1879	0
149	20230807	171800	45070289243	1879	1879	1879	1879	0
150	20230807	171700	45070289243	1879	1879	1879	1879	0
151	20230807	171600	45070289243	1879	1879	1879	1879	0
152	20230807	171500	45070289243	1879	1879	1879	1879	75207
153	20230807	171400	45070289243	1879	1879	1879	1879	0
154	20230807	171300	45070289243	1879	1879	1879	1879	0
155	20230807	171200	45070289243	1879	1879	1879	1879	0
156	20230807	171100	45070289243	1879	1879	1879	1879	0
157	20230807	171000	45070289243	1879	1879	1879	1879	0
158	20230807	170900	45070289243	1879	1879	1879	1879	0
159	20230807	170800	45070289243	1879	1879	1879	1879	0
160	20230807	170700	45070289243	1879	1879	1879	1879	0
161	20230807	170600	45070289243	1879	1879	1879	1879	0
162	20230807	170500	45070289243	1879	1879	1879	1879	0
163	20230807	170400	45070289243	1879	1879	1879	1879	0
164	20230807	170300	45070289243	1879	1879	1879	1879	0
165	20230807	170200	45070289243	1879	1879	1879	1879	0
166	20230807	170100	45070289243	1879	1879	1879	1879	0
167	20230807	170000	45070289243	1879	1879	1879	1879	0
168	20230807	165900	45070289243	1879	1879	1879	1879	0
169	20230807	165800	45070289243	1879	1879	1879	1879	0
170	20230807	165700	45070289243	1879	1879	1879	1879	0
171	20230807	165600	45070289243	1879	1879	1879	1879	0
172	20230807	165500	45070289243	1879	1879	1879	1879	0
173	20230807	165400	45070289243	1879	1879	1879	1879	0
174	20230807	165300	45070289243	1879	1879	1879	1879	0
175	20230807	165200	45070289243	1879	1879	1879	1879	0
176	20230807	165100	45070289243	1879	1879	1879	1879	0
177	20230807	165000	45070289243	1879	1879	1879	1879	0
178	20230807	164900	45070289243	1879	1879	1879	1879	0
179	20230807	164800	45070289243	1879	1879	1879	1879	0
180	20230807	164700	45070289243	1879	1879	1879	1879	0
181	20230807	164600	45070289243	1879	1879	1879	1879	0
182	20230807	164500	45070289243	1879	1879	1879	1879	75207
183	20230807	164400	45070289243	1879	1879	1879	1879	0
184	20230807	164300	45070289243	1879	1879	1879	1879	0
185	20230807	164200	45070289243	1879	1879	1879	1879	0
186	20230807	164100	45070289243	1879	1879	1879	1879	0
187	20230807	164000	45070289243	1879	1879	1879	1879	0
188	20230807	163900	45070289243	1879	1879	1879	1879	0
189	20230807	163800	45070289243	1879	1879	1879	1879	0
190	20230807	163700	45070289243	1879	1879	1879	1879	0
191	20230807	163600	45070289243	1879	1879	1879	1879	0
192	20230807	163500	45070289243	1879	1879	1879	1879	0
193	20230807	163400	45070289243	1879	1879	1879	1879	0
194	20230807	163300	45070289243	1879	1879	1879	1879	0
195	20230807	163200	45070289243	1879	1879	1879	1879	0
196	20230807	163100	45070289243	1879	1879	1879	1879	0
197	20230807	163000	45070289243	1879	1879	1879	1879	0
198	20230807	162900	45070289243	1879	1879	1879	1879	0
199	20230807	162800	45070289243	1879	1879	1879	1879	0
200	20230807	162700	45070289243	1879	1879	1879	1879	0
201	20230807	162600	45070289243	1879	1879	1879	1879	0
202	20230807	162500	45070289243	1879	1879	1879	1879	0
203	20230807	162400	45070289243	1879	1879	1879	1879	0
204	20230807	162300	45070289243	1879	1879	1879	1879	0
205	20230807	162200	45070289243	1879	1879	1879	1879	0
206	20230807	162100	45070289243	1879	1879	1879	1879	0
207	20230807	162000	45070289243	1879	1879	1879	1879	0
208	20230807	161900	45070289243	1879	1879	1879	1879	0
209	20230807	161800	45070289243	1879	1879	1879	1879	0
210	20230807	161700	45070289243	1879	1879	1879	1879	0
211	20230807	161600	45070289243	1879	1879	1879	1879	0
212	20230807	161500	45070289243	1879	1879	1879	1879	75207
213	20230807	161400	45070289243	1879	1879	1879	1879	0
214	20230807	161300	45070289243	1879	1879	1879	1879	0
215	20230807	161200	45070289243	1879	1879	1879	1879	0
216	20230807	161100	45070289243	1879	1879	1879	1879	0
217	20230807	161000	45070289243	1879	1879	1879	1879	0
218	20230807	160900	45070289243	1879	1879	1879	1879	0
219	20230807	160800	45070289243	1879	1879	1879	1879	0
220	20230807	160700	45070289243	1879	1879	1879	1879	0
221	20230807	160600	45070289243	1879	1879	1879	1879	0
222	20230807	160500	45070289243	1879	1879	1879	1879	0
223	20230807	160400	45070289243	1879	1879	1879	1879	0
224	20230807	160300	45070289243	1879	1879	1879	1879	0
225	20230807	160200	45070289243	1879	1879	1879	1879	0
226	20230807	160100	45070289243	1879	1879	1879	1879	0
227	20230807	160000	45070289243	1879	1879	1879	1879	0
228	20230807	155900	45070289243	1879	1879	1879	1879	0
229	20230807	155800	45070289243	1879	1879	1879	1879	0
230	20230807	155700	45070289243	1879	1879	1879	1879	0
231	20230807	155600	45070289243	1879	1879	1879	1879	0
232	20230807	155500	45070289243	1879	1879	1879	1879	0
233	20230807	155400	45070289243	1879	1879	1879	1879	0
234	20230807	155300	45070289243	1879	1879	1879	1879	0
235	20230807	155200	45070289243	1879	1879	1879	1879	0
236	20230807	155100	45070289243	1879	1879	1879	1879	0
237	20230807	155000	45070289243	1879	1879	1879	1879	0
238	20230807	154900	45070289243	1879	1879	1879	1879	0
239	20230807	154800	45070289243	1879	1879	1879	1879	0
240	20230807	154700	45070289243	1879	1879	1879	1879	0
241	20230807	154600	45070289243	1879	1879	1879	1879	0
242	20230807	154500	45070289243	1879	1879	1879	1879	75207
243	20230807	154400	45070289243	1879	1879	1879	1879	0
244	20230807	154300	45070289243	1879	1879	1879	1879	0
245	20230807	154200	45070289243	1879	1879	1879	1879	0
246	20230807	154100	45070289243	1879	1879	1879	1879	0
247	20230807	154000	45070289243	1879	1879	1879	1879	0
248	20230807	153900	45070289243	1879	1879	1879	1879	0
249	20230807	153800	45070289243	1879	1879	1879	1879	0
250	20230807	153700	45070289243	1879	1879	1879	1879	0
251	20230807	153600	45070289243	1879	1879	1879	1879	0
252	20230807	153500	45070289243	1879	1879	1879	1879	0
253	20230807	153400	45070289243	1879	1879	1879	1879	0
254	20230807	153300	45070289243	1879	1879	1879	1879	0
255	20230807	153200	45070289243	1879	1879	1879	1879	0
256	20230807	153100	45070289243	1879	1879	1879	1879	0
257	20230807	153000	45070289243	1879	1879	1879	1879	75207
258	20230807	152900	44928975290	1879	1879	1879	1879	0
259	20230807	152800	44928975290	1879	1879	1879	1879	0
260	20230807	152700	44928975290	1879	1879	1879	1879	0
261	20230807	152600	44928975290	1879	1879	1879	1879	0
262	20230807	152500	44928975290	1879	1879	1879	1879	0
263	20230807	152400	44928975290	1879	1879	1879	1879	0
264	20230807	152300	44928975290	1879	1879	1879	1879	0
265	20230807	152200	44928975290	1879	1879	1879	1879	0
266	20230807	152100	44928975290	1879	1879	1879	1879	0
267	20230807	152000	44928975290	1879	1879	1879	1879	0
268	20230807	151900	44928975290	1879	1879	1880	1878	25758
269	20230807	151800	44880581434	1879	1879	1881	1878	23994
270	20230807	151700	44835487125	1880	1881	1881	1879	22504
271	20230807	151600	44793192414	1879	1883	1883	1879	58170
272	20230807	151500	44683799847	1882	1883	1883	1882	6876
273	20230807	151400	44670854441	1883	1881	1884	1881	14144
274	20230807	151300	44644229600	1880	1881	1882	1880	67470
275	20230807	151200	44517330789	1880	1883	1884	1880	55656
276	20230807	151100	44412608109	1884	1884	1884	1883	6387
277	20230807	151000	44400578047	1884	1881	1885	1881	16623
278	20230807	150900	44369270145	1882	1884	1885	1881	28584
279	20230807	150800	44315464067	1883	1884	1886	1883	18782
280	20230807	150700	44280095501	1883	1884	1885	1881	36518
281	20230807	150600	44211339434	1883	1882	1886	1881	8213
282	20230807	150500	44195880366	1881	1887	1888	1881	40289
283	20230807	150400	44119980421	1888	1886	1889	1885	19833
284	20230807	150300	44082563243	1887	1887	1887	1885	10588
285	20230807	150200	44062594133	1887	1884	1889	1882	29019
286	20230807	150100	44007855130	1883	1887	1887	1881	26603
287	20230807	150000	43957745806	1885	1890	1890	1885	36762
288	20230807	145900	43888374659	1890	1893	1895	1889	43871
289	20230807	145800	43805430675	1893	1897	1897	1891	46427
290	20230807	145700	43717496157	1897	1899	1899	1896	28947
291	20230807	145600	43662559299	1900	1901	1902	1899	9608
292	20230807	145500	43644294342	1902	1900	1902	1900	10170
293	20230807	145400	43624969327	1901	1900	1902	1900	17157
294	20230807	145300	43592352750	1899	1900	1901	1899	6653
295	20230807	145200	43579713259	1901	1901	1901	1900	8116
296	20230807	145100	43564286170	1901	1898	1901	1896	37993
297	20230807	145000	43492138479	1898	1895	1899	1895	12054
298	20230807	144900	43469261837	1896	1896	1896	1895	3964
299	20230807	144800	43461746095	1895	1895	1896	1894	6135
300	20230807	144700	43450123944	1894	1897	1897	1894	9721
301	20230807	144600	43431694089	1896	1898	1898	1896	14614
302	20230807	144500	43403967552	1897	1898	1898	1897	3623
303	20230807	144400	43397092318	1898	1897	1898	1897	4135
304	20230807	144300	43389245633	1897	1898	1898	1897	12313
305	20230807	144200	43365882205	1898	1899	1899	1897	8315
306	20230807	144100	43350100299	1899	1899	1899	1898	7664
307	20230807	144000	43335548601	1899	1900	1900	1899	15622
308	20230807	143900	43305878302	1899	1899	1900	1898	15668
309	20230807	143800	43276116620	1900	1899	1900	1898	24009
310	20230807	143700	43230505344	1897	1896	1899	1896	10957
311	20230807	143600	43209709272	1896	1898	1898	1896	4348
312	20230807	143500	43201463048	1897	1894	1897	1894	5541
313	20230807	143400	43190957009	1894	1894	1895	1894	8814
314	20230807	143300	43174262497	1894	1898	1898	1893	10105
315	20230807	143200	43155121024	1898	1897	1898	1894	5241
316	20230807	143100	43145180300	1897	1899	1899	1892	31577
317	20230807	143000	43085344704	1899	1896	1899	1896	11703
318	20230807	142900	43063138008	1897	1898	1898	1895	29678
319	20230807	142800	43006864073	1898	1900	1900	1898	6397
320	20230807	142700	42994717096	1899	1899	1900	1898	4181
321	20230807	142600	42986779048	1899	1901	1901	1898	8039
322	20230807	142500	42971508049	1901	1900	1901	1899	9727
323	20230807	142400	42953023498	1900	1902	1902	1900	5984
324	20230807	142300	42941652061	1902	1901	1903	1900	9295
325	20230807	142200	42923978632	1901	1902	1902	1901	2169
326	20230807	142100	42919854972	1901	1901	1901	1900	7522
327	20230807	142000	42905558013	1901	1901	1902	1901	2434
328	20230807	141900	42900929870	1901	1902	1902	1901	2322
329	20230807	141800	42896513633	1902	1900	1902	1900	9885
330	20230807	141700	42877724364	1900	1900	1900	1898	8342
331	20230807	141600	42861875632	1900	1897	1900	1897	2264
332	20230807	141500	42857577222	1897	1898	1899	1896	6537
333	20230807	141400	42845173880	1899	1898	1899	1896	16346
334	20230807	141300	42814163729	1898	1899	1899	1897	3941
335	20230807	141200	42806685807	1897	1899	1899	1897	13808
336	20230807	141100	42780470289	1899	1898	1899	1897	5262
337	20230807	141000	42770482836	1899	1896	1900	1895	35842
338	20230807	140900	42702520567	1896	1900	1900	1895	25119
339	20230807	140800	42654849132	1899	1897	1900	1897	5771
340	20230807	140700	42643890881	1897	1895	1900	1895	13691
341	20230807	140600	42617931062	1895	1899	1899	1895	21883
342	20230807	140500	42576435188	1899	1900	1900	1896	32920
343	20230807	140400	42513976040	1900	1903	1903	1900	35108
344	20230807	140300	42447257366	1903	1905	1905	1901	27766
345	20230807	140200	42394443810	1904	1903	1906	1901	28476
346	20230807	140100	42340259467	1902	1906	1906	1902	37896
347	20230807	140000	42268110875	1906	1907	1908	1906	8048
348	20230807	135900	42252764680	1907	1908	1912	1907	20112
349	20230807	135800	42214382455	1908	1909	1910	1908	17879
350	20230807	135700	42180264111	1909	1909	1910	1908	12777
351	20230807	135600	42155876415	1909	1909	1910	1903	19376
352	20230807	135500	42118949429	1905	1912	1913	1902	32737
353	20230807	135400	42056546520	1910	1922	1922	1910	39384
354	20230807	135300	41981020873	1922	1923	1924	1920	25963
355	20230807	135200	41931092180	1921	1926	1926	1921	23616
356	20230807	135100	41885674057	1926	1928	1928	1921	55647
357	20230807	135000	41778521628	1927	1920	1929	1920	108089
358	20230807	134900	41570364190	1920	1919	1924	1919	80913
359	20230807	134800	41414883348	1919	1904	1920	1903	105180
360	20230807	134700	41213917741	1903	1904	1906	1903	4671
361	20230807	134600	41205026045	1907	1907	1908	1905	22630
362	20230807	134500	41161872955	1908	1904	1908	1902	1408
363	20230807	134400	41159187484	1902	1903	1904	1901	10639
364	20230807	134300	41138947853	1904	1906	1906	1901	15498
365	20230807	134200	41109462530	1906	1903	1907	1902	28010
366	20230807	134100	41056128972	1903	1906	1906	1902	34198
367	20230807	134000	40991007163	1906	1907	1907	1905	19517
368	20230807	133900	40953817470	1906	1909	1909	1906	13901
369	20230807	133800	40927310105	1910	1911	1911	1907	20196
370	20230807	133700	40888752778	1911	1911	1911	1909	3644
371	20230807	133600	40881791616	1911	1910	1912	1909	18574
372	20230807	133500	40846303157	1912	1915	1916	1909	6327
373	20230807	133400	40834196040	1915	1914	1916	1913	9170
374	20230807	133300	40816647334	1913	1913	1915	1913	12289
375	20230807	133200	40793125636	1913	1905	1913	1905	44431
376	20230807	133100	40708441131	1906	1910	1910	1905	13421
377	20230807	133000	40682850080	1909	1916	1916	1908	13911
378	20230807	132900	40656256605	1917	1921	1921	1913	27285
379	20230807	132800	40603952405	1920	1922	1922	1918	27233
380	20230807	132700	40551662877	1921	1918	1923	1918	77097
381	20230807	132600	40403592145	1919	1914	1919	1914	25258
382	20230807	132500	40355162893	1917	1905	1918	1902	35230
383	20230807	132400	40287769573	1905	1901	1905	1900	8500
384	20230807	132300	40271599847	1900	1896	1900	1895	24883
385	20230807	132200	40224415067	1895	1904	1904	1895	34430
386	20230807	132100	40159063900	1904	1905	1906	1900	26603
387	20230807	132000	40108414178	1906	1905	1906	1904	37640
388	20230807	131900	40036709667	1904	1906	1906	1903	22691
389	20230807	131800	39993514230	1904	1902	1908	1901	14584
390	20230807	131700	39965744119	1902	1908	1908	1900	52128
391	20230807	131600	39866573701	1909	1913	1913	1909	35406
392	20230807	131500	39798896325	1913	1920	1920	1913	42813
393	20230807	131400	39716864208	1921	1921	1925	1920	22263
394	20230807	131300	39674065072	1921	1922	1923	1918	24756
395	20230807	131200	39626515798	1921	1921	1923	1921	15687
396	20230807	131100	39596371224	1921	1924	1924	1917	28567
397	20230807	131000	39541480673	1922	1919	1925	1919	70907
398	20230807	130900	39405136804	1920	1915	1920	1914	31483
399	20230807	130800	39344752538	1915	1917	1919	1913	11798
400	20230807	130700	39322145682	1916	1922	1924	1916	53864
401	20230807	130600	39218728824	1922	1919	1923	1919	50844
402	20230807	130500	39121043829	1918	1911	1919	1902	39738
403	20230807	130400	39045089596	1911	1917	1920	1911	19302
404	20230807	130300	39008142122	1921	1922	1922	1917	53273
405	20230807	130200	38905883574	1921	1918	1922	1917	81693
406	20230807	130100	38749066943	1917	1915	1918	1914	24700
407	20230807	130000	38701734686	1915	1919	1920	1910	42124
408	20230807	125900	38621048962	1919	1917	1921	1916	41685
409	20230807	125800	38541036204	1918	1910	1920	1910	99871
410	20230807	125700	38349601976	1911	1908	1911	1907	45396
411	20230807	125600	38262937027	1908	1905	1908	1904	20809
412	20230807	125500	38223261077	1905	1902	1906	1900	13546
413	20230807	125400	38197467884	1900	1899	1903	1898	23065
414	20230807	125300	38153632579	1898	1898	1898	1897	8881
415	20230807	125200	38136779068	1897	1898	1899	1897	7061
416	20230807	125100	38123377489	1898	1897	1899	1897	3852
417	20230807	125000	38116066822	1897	1899	1899	1897	4096
418	20230807	124900	38108296503	1899	1898	1900	1896	3582
419	20230807	124800	38101498625	1898	1896	1900	1895	4876
420	20230807	124700	38092247743	1895	1900	1900	1895	21159
421	20230807	124600	38052085511	1900	1897	1900	1895	43348
422	20230807	124500	37969839455	1897	1896	1898	1896	4706
423	20230807	124400	37960909990	1897	1896	1897	1895	19485
424	20230807	124300	37923977378	1896	1897	1897	1896	25696
425	20230807	124200	37875251340	1897	1897	1897	1896	8903
426	20230807	124100	37858365449	1897	1897	1898	1896	8076
427	20230807	124000	37843045264	1897	1897	1898	1897	4213
428	20230807	123900	37835053070	1897	1897	1900	1897	11228
429	20230807	123800	37813751736	1897	1898	1899	1897	11152
430	20230807	123700	37792591333	1898	1898	1898	1897	11359
431	20230807	123600	37771037687	1900	1897	1900	1897	4505
432	20230807	123500	37762490892	1900	1900	1901	1897	9950
433	20230807	123400	37743595759	1898	1903	1903	1898	19095
434	20230807	123300	37707311822	1902	1903	1903	1899	6738
435	20230807	123200	37694499705	1903	1904	1905	1902	12977
436	20230807	123100	37669792416	1905	1903	1905	1898	8647
437	20230807	123000	37653331317	1898	1897	1903	1896	14925
438	20230807	122900	37624983003	1897	1897	1897	1896	8982
439	20230807	122800	37607951142	1896	1899	1899	1896	12444
440	20230807	122700	37584343146	1899	1899	1900	1898	9779
441	20230807	122600	37565767481	1899	1900	1901	1899	17003
442	20230807	122500	37533465237	1900	1900	1900	1899	7073
443	20230807	122400	37520031214	1900	1900	1900	1899	6810
444	20230807	122300	37507094269	1900	1900	1902	1897	5117
445	20230807	122200	37497376458	1900	1897	1902	1897	9382
446	20230807	122100	37479559805	1897	1899	1902	1897	6010
447	20230807	122000	37468142782	1899	1899	1900	1897	9237
448	20230807	121900	37450597539	1898	1899	1899	1897	5502
449	20230807	121800	37440154656	1894	1898	1900	1894	23402
450	20230807	121700	37395777073	1900	1900	1900	1896	15391
451	20230807	121600	37366574484	1900	1898	1900	1896	16061
452	20230807	121500	37336102318	1897	1896	1899	1895	15634
453	20230807	121400	37306454678	1896	1894	1896	1894	11347
454	20230807	121300	37284951800	1895	1896	1896	1892	18753
455	20230807	121200	37249421521	1895	1904	1906	1895	104937
456	20230807	121100	37050050638	1906	1907	1907	1902	26836
457	20230807	121000	36998925616	1906	1907	1908	1906	10953
458	20230807	120900	36978038569	1906	1907	1908	1903	17221
459	20230807	120800	36945215376	1908	1907	1908	1907	11687
460	20230807	120700	36922926127	1908	1911	1911	1905	5194
461	20230807	120600	36913008474	1909	1913	1917	1901	11546
462	20230807	120500	36890925774	1913	1903	1915	1900	35173
463	20230807	120400	36823957615	1902	1902	1903	1902	6269
464	20230807	120300	36812033915	1903	1905	1905	1902	14275
465	20230807	120200	36784866783	1905	1904	1905	1903	20469
466	20230807	120100	36745889638	1904	1906	1906	1904	14018
467	20230807	120000	36719190165	1905	1909	1909	1905	12112
468	20230807	115900	36696099237	1909	1908	1909	1907	17352
469	20230807	115800	36663001376	1907	1906	1908	1905	19400
470	20230807	115700	36626014982	1906	1908	1908	1906	17428
471	20230807	115600	36592780674	1908	1907	1909	1906	18159
472	20230807	115500	36558148487	1908	1910	1910	1906	28417
473	20230807	115400	36503941334	1910	1913	1913	1909	32799
474	20230807	115300	36441284437	1914	1911	1918	1910	21270
475	20230807	115200	36400598324	1911	1914	1919	1910	36989
476	20230807	115100	36329788905	1915	1920	1922	1914	63503
477	20230807	115000	36207871867	1920	1909	1921	1909	105903
478	20230807	114900	36005144113	1905	1905	1909	1905	48587
479	20230807	114800	35912470838	1905	1897	1906	1896	67628
480	20230807	114700	35783898708	1897	1894	1897	1894	25294
481	20230807	114600	35735975146	1894	1893	1895	1891	8740
482	20230807	114500	35719425929	1893	1893	1894	1890	21196
483	20230807	114400	35679301413	1894	1893	1894	1890	25457
484	20230807	114300	35631134961	1893	1890	1893	1886	49835
485	20230807	114200	35536894415	1890	1888	1890	1886	14982
486	20230807	114100	35508589482	1886	1886	1889	1886	5710
487	20230807	114000	35497812784	1886	1880	1889	1880	2922
488	20230807	113900	35492301346	1881	1888	1888	1880	10882
489	20230807	113800	35471817291	1889	1890	1891	1884	9202
490	20230807	113700	35454435447	1890	1885	1891	1885	11218
491	20230807	113600	35433251999	1887	1888	1888	1881	15855
492	20230807	113500	35403358296	1887	1886	1887	1881	18567
493	20230807	113400	35368357466	1886	1882	1886	1881	28969
494	20230807	113300	35313811214	1882	1877	1883	1877	4113
495	20230807	113200	35306076974	1877	1877	1878	1876	5090
496	20230807	113100	35296524267	1876	1875	1877	1875	7764
497	20230807	113000	35281955224	1876	1876	1876	1874	9211
498	20230807	112900	35264684754	1876	1874	1876	1873	19030
499	20230807	112800	35229012011	1875	1874	1876	1873	10082
500	20230807	112700	35210117173	1878	1880	1881	1874	20128
501	20230807	112600	35172332040	1881	1882	1882	1880	10216
502	20230807	112500	35153118782	1882	1882	1884	1882	8177
503	20230807	112400	35137727088	1882	1877	1882	1877	22723
504	20230807	112300	35094983516	1878	1875	1878	1872	17759
505	20230807	112200	35061678172	1872	1876	1877	1872	34594
506	20230807	112100	34996823735	1876	1875	1878	1874	13215
507	20230807	112000	34972023471	1875	1874	1876	1873	12975
508	20230807	111900	34947712024	1874	1876	1877	1873	30014
509	20230807	111800	34891438196	1876	1877	1879	1875	11962
510	20230807	111700	34868992298	1877	1880	1880	1877	11443
511	20230807	111600	34847501045	1880	1876	1880	1875	10598
512	20230807	111500	34827605144	1876	1878	1878	1875	10826
513	20230807	111400	34807294585	1878	1877	1879	1873	23891
514	20230807	111300	34762506300	1877	1880	1883	1877	16446
515	20230807	111200	34731596992	1880	1888	1890	1880	48099
516	20230807	111100	34640989168	1888	1889	1890	1882	22914
517	20230807	111000	34597769490	1890	1892	1894	1888	30275
518	20230807	110900	34540528519	1892	1894	1895	1892	15123
519	20230807	110800	34511891299	1895	1895	1895	1893	12704
520	20230807	110700	34487825850	1895	1894	1895	1894	17204
521	20230807	110600	34455229551	1894	1889	1894	1889	21581
522	20230807	110500	34414401899	1889	1888	1889	1888	7200
523	20230807	110400	34400805917	1888	1888	1890	1887	11928
524	20230807	110300	34378282380	1889	1890	1890	1887	10587
525	20230807	110200	34358289635	1891	1893	1895	1890	18239
526	20230807	110100	34323785927	1892	1891	1893	1890	8992
527	20230807	110000	34306773485	1890	1884	1892	1882	15073
528	20230807	105900	34278335267	1884	1879	1885	1879	11495
529	20230807	105800	34256680716	1879	1873	1880	1872	28636
530	20230807	105700	34202962089	1873	1885	1885	1873	35934
531	20230807	105600	34135493011	1882	1886	1886	1881	9942
532	20230807	105500	34116767360	1885	1885	1886	1883	7203
533	20230807	105400	34103191724	1885	1880	1885	1880	9431
534	20230807	105300	34085450337	1880	1889	1889	1880	19189
535	20230807	105200	34049322220	1886	1891	1894	1881	30756
536	20230807	105100	33991262784	1890	1892	1892	1885	68274
537	20230807	105000	33862215266	1891	1895	1895	1891	18737
538	20230807	104900	33826754471	1896	1890	1898	1890	24687
539	20230807	104800	33780000775	1891	1893	1893	1890	15656
540	20230807	104700	33750392373	1893	1895	1895	1890	16529
541	20230807	104600	33719122693	1895	1893	1898	1889	38612
542	20230807	104500	33646018909	1895	1878	1900	1878	43161
543	20230807	104400	33564415076	1878	1873	1878	1872	39904
544	20230807	104300	33489649437	1872	1876	1879	1870	23544
545	20230807	104200	33445552402	1872	1879	1879	1871	44218
546	20230807	104100	33362748986	1879	1889	1889	1875	65231
547	20230807	104000	33240071035	1889	1884	1890	1882	20677
548	20230807	103900	33201075272	1884	1890	1890	1880	39157
549	20230807	103800	33127302519	1890	1886	1890	1880	32606
550	20230807	103700	33065808510	1887	1880	1890	1878	39286
551	20230807	103600	32991745856	1880	1870	1880	1869	80855
552	20230807	103500	32840379843	1870	1874	1875	1861	72272
553	20230807	103400	32705509857	1874	1861	1875	1852	86250
554	20230807	103300	32544753443	1861	1892	1892	1850	271767
555	20230807	103200	32036661550	1892	1904	1904	1892	142869
556	20230807	103100	31765581011	1903	1908	1908	1903	46390
557	20230807	103000	31677201666	1907	1912	1912	1907	55066
558	20230807	102900	31572109151	1910	1912	1913	1910	17837
559	20230807	102800	31538009273	1912	1912	1913	1911	23462
560	20230807	102700	31493156720	1912	1910	1914	1910	40665
561	20230807	102600	31415429035	1912	1915	1916	1909	26215
562	20230807	102500	31365298530	1912	1902	1920	1900	79498
563	20230807	102400	31213409042	1902	1908	1908	1901	28048
564	20230807	102300	31160009742	1908	1912	1913	1908	61388
565	20230807	102200	31042757130	1912	1918	1918	1912	69194
566	20230807	102100	30910195790	1918	1922	1923	1917	43948
567	20230807	102000	30825850824	1922	1922	1922	1915	49901
568	20230807	101900	30730121281	1922	1924	1925	1917	83510
569	20230807	101800	30569646486	1924	1913	1925	1912	89944
570	20230807	101700	30396946756	1913	1898	1914	1898	51651
571	20230807	101600	30298604727	1900	1899	1900	1896	53293
572	20230807	101500	30197499807	1897	1897	1899	1895	86890
573	20230807	101400	30032718531	1896	1901	1901	1896	89980
574	20230807	101300	29861882171	1901	1909	1909	1899	91528
575	20230807	101200	29687630442	1906	1903	1912	1900	159901
576	20230807	101100	29383502823	1902	1910	1911	1902	118955
577	20230807	101000	29156670065	1911	1913	1915	1910	67864
578	20230807	100900	29026959475	1913	1912	1920	1910	141903
579	20230807	100800	28755178465	1911	1922	1922	1910	143808
580	20230807	100700	28479593339	1922	1931	1931	1921	105277
581	20230807	100600	28276872784	1932	1932	1938	1930	139525
582	20230807	100500	28007380046	1933	1935	1940	1933	110837
583	20230807	100400	27792717830	1935	1929	1938	1929	105157
584	20230807	100300	27589419191	1930	1925	1930	1923	136970
585	20230807	100200	27325263656	1923	1934	1935	1920	115230
586	20230807	100100	27103198625	1933	1928	1940	1922	161960
587	20230807	100000	26790205111	1927	1918	1928	1917	123503
588	20230807	095900	26552855991	1917	1920	1923	1914	40817
589	20230807	095800	26474600750	1924	1926	1928	1910	235050
590	20230807	095700	26022285765	1927	1913	1929	1906	252463
591	20230807	095600	25538259852	1912	1906	1914	1903	159228
592	20230807	095500	25234271648	1905	1913	1918	1892	407680
593	20230807	095400	24458124928	1912	1942	1942	1906	490770
594	20230807	095300	23512962416	1942	1977	1978	1931	460831
595	20230807	095200	22613567924	1975	1985	1987	1975	306495
596	20230807	095100	22006420414	1985	1985	2020	1973	460843
597	20230807	095000	21089186454	1986	2030	2035	1969	906077
598	20230807	094900	19283926084	2025	2080	2085	2005	942239
599	20230807	094800	17357897149	2075	2025	2085	2015	1330668
600	20230807	094700	14640190304	2020	1995	2030	1994	1239262
601	20230807	094600	12152041140	1995	1991	1999	1990	661652
602	20230807	094500	10834237875	1990	1990	1990	1990	0
603	20230807	094400	10834237875	1990	1957	1990	1954	792227
604	20230807	094300	9269049990	1958	1943	1969	1942	692085
605	20230807	094200	7916241707	1943	1925	1944	1922	309260
606	20230807	094100	7317201524	1930	1933	1936	1899	319347
607	20230807	094000	6703450213	1933	1936	1943	1926	389607
608	20230807	093900	5948383764	1939	1898	1949	1871	594591
609	20230807	093800	4803363548	1898	1872	1899	1860	123668
610	20230807	093700	4570318723	1872	1908	1911	1860	283291
611	20230807	093600	4031449551	1907	1912	1917	1899	302155
612	20230807	093500	3454857506	1908	1904	1943	1900	552610
613	20230807	093400	2391293230	1904	1870	1913	1860	338246
614	20230807	093300	1751532879	1863	1822	1869	1816	204085
615	20230807	093200	1375274963	1820	1804	1825	1804	100171
616	20230807	093100	1193197737	1804	1785	1804	1780	40930
617	20230807	093000	1119704488	1785	1782	1785	1776	9679
618	20230807	092900	1102469349	1782	1769	1785	1768	25020
619	20230807	092800	1058102627	1769	1767	1770	1767	5253
620	20230807	092700	1048818927	1767	1768	1768	1767	10537
621	20230807	092600	1030199038	1767	1765	1771	1765	6509
622	20230807	092500	1018699435	1771	1763	1771	1761	7494
623	20230807	092400	1005483317	1761	1758	1773	1758	15210
624	20230807	092300	978617648	1760	1765	1767	1758	17894
625	20230807	092200	947112859	1764	1773	1773	1764	29664
626	20230807	092100	894638340	1772	1770	1773	1770	9863
627	20230807	092000	877158886	1772	1769	1772	1768	15607
628	20230807	091900	849548988	1770	1768	1771	1768	13585
629	20230807	091800	825520435	1768	1768	1768	1767	16275
630	20230807	091700	796754640	1767	1759	1767	1759	8925
631	20230807	091600	781021871	1759	1758	1760	1756	22699
632	20230807	091500	741101577	1758	1754	1758	1752	4851
633	20230807	091400	732590820	1753	1748	1754	1747	4744
634	20230807	091300	724287754	1748	1746	1750	1745	7859
635	20230807	091200	710562245	1745	1739	1745	1738	19637
636	20230807	091100	676384803	1738	1744	1744	1738	9087
637	20230807	091000	660583616	1744	1739	1745	1737	27009
638	20230807	090900	613607939	1739	1742	1742	1738	23365
639	20230807	090800	572965905	1742	1748	1748	1741	11206
640	20230807	090700	553438298	1748	1752	1752	1745	20827
641	20230807	090600	517005316	1753	1750	1754	1750	29861
642	20230807	090500	464733552	1750	1737	1750	1736	29003
643	20230807	090400	414171227	1735	1755	1755	1721	74534
644	20230807	090300	284358234	1752	1762	1762	1752	41578
645	20230807	090200	211288851	1761	1772	1772	1761	14928
646	20230807	090100	184957486	1771	1798	1798	1771	56136
647	20230807	090000	84537261	1797	1810	1810	1797	46725