KissMeData/119650/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	195200	553789334	1949	1949	1949	1949	5040
3	20230809	195100	553789334	1949	1949	1949	1949	0
4	20230809	195000	553789334	1949	1949	1949	1949	0
5	20230809	194900	553789334	1949	1949	1949	1949	0
6	20230809	194800	553789334	1949	1949	1949	1949	0
7	20230809	194700	553789334	1949	1949	1949	1949	0
8	20230809	194600	553789334	1949	1949	1949	1949	0
9	20230809	194500	553789334	1949	1949	1949	1949	0
10	20230809	194400	553789334	1949	1949	1949	1949	0
11	20230809	194300	553789334	1949	1949	1949	1949	0
12	20230809	194200	553789334	1949	1949	1949	1949	0
13	20230809	194100	553789334	1949	1949	1949	1949	0
14	20230809	194000	553789334	1949	1949	1949	1949	0
15	20230809	193900	553789334	1949	1949	1949	1949	0
16	20230809	193800	553789334	1949	1949	1949	1949	0
17	20230809	193700	553789334	1949	1949	1949	1949	0
18	20230809	193600	553789334	1949	1949	1949	1949	0
19	20230809	193500	553789334	1949	1949	1949	1949	0
20	20230809	193400	553789334	1949	1949	1949	1949	0
21	20230809	193300	553789334	1949	1949	1949	1949	0
22	20230809	193200	553789334	1949	1949	1949	1949	0
23	20230809	193100	553789334	1949	1949	1949	1949	0
24	20230809	193000	553789334	1949	1949	1949	1949	0
25	20230809	192900	553789334	1949	1949	1949	1949	0
26	20230809	192800	553789334	1949	1949	1949	1949	0
27	20230809	192700	553789334	1949	1949	1949	1949	0
28	20230809	192600	553789334	1949	1949	1949	1949	0
29	20230809	192500	553789334	1949	1949	1949	1949	0
30	20230809	192400	553789334	1949	1949	1949	1949	0
31	20230809	192300	553789334	1949	1949	1949	1949	0
32	20230809	192200	553789334	1949	1949	1949	1949	5040
33	20230809	192100	553789334	1949	1949	1949	1949	0
34	20230809	192000	553789334	1949	1949	1949	1949	0
35	20230809	191900	553789334	1949	1949	1949	1949	0
36	20230809	191800	553789334	1949	1949	1949	1949	0
37	20230809	191700	553789334	1949	1949	1949	1949	0
38	20230809	191600	553789334	1949	1949	1949	1949	0
39	20230809	191500	553789334	1949	1949	1949	1949	0
40	20230809	191400	553789334	1949	1949	1949	1949	0
41	20230809	191300	553789334	1949	1949	1949	1949	0
42	20230809	191200	553789334	1949	1949	1949	1949	0
43	20230809	191100	553789334	1949	1949	1949	1949	0
44	20230809	191000	553789334	1949	1949	1949	1949	0
45	20230809	190900	553789334	1949	1949	1949	1949	0
46	20230809	190800	553789334	1949	1949	1949	1949	0
47	20230809	190700	553789334	1949	1949	1949	1949	0
48	20230809	190600	553789334	1949	1949	1949	1949	0
49	20230809	190500	553789334	1949	1949	1949	1949	0
50	20230809	190400	553789334	1949	1949	1949	1949	0
51	20230809	190300	553789334	1949	1949	1949	1949	0
52	20230809	190200	553789334	1949	1949	1949	1949	0
53	20230809	190100	553789334	1949	1949	1949	1949	0
54	20230809	190000	553789334	1949	1949	1949	1949	0
55	20230809	185900	553789334	1949	1949	1949	1949	0
56	20230809	185800	553789334	1949	1949	1949	1949	0
57	20230809	185700	553789334	1949	1949	1949	1949	0
58	20230809	185600	553789334	1949	1949	1949	1949	0
59	20230809	185500	553789334	1949	1949	1949	1949	0
60	20230809	185400	553789334	1949	1949	1949	1949	0
61	20230809	185300	553789334	1949	1949	1949	1949	0
62	20230809	185200	553789334	1949	1949	1949	1949	5040
63	20230809	185100	553789334	1949	1949	1949	1949	0
64	20230809	185000	553789334	1949	1949	1949	1949	0
65	20230809	184900	553789334	1949	1949	1949	1949	0
66	20230809	184800	553789334	1949	1949	1949	1949	0
67	20230809	184700	553789334	1949	1949	1949	1949	0
68	20230809	184600	553789334	1949	1949	1949	1949	0
69	20230809	184500	553789334	1949	1949	1949	1949	0
70	20230809	184400	553789334	1949	1949	1949	1949	0
71	20230809	184300	553789334	1949	1949	1949	1949	0
72	20230809	184200	553789334	1949	1949	1949	1949	0
73	20230809	184100	553789334	1949	1949	1949	1949	0
74	20230809	184000	553789334	1949	1949	1949	1949	0
75	20230809	183900	553789334	1949	1949	1949	1949	0
76	20230809	183800	553789334	1949	1949	1949	1949	0
77	20230809	183700	553789334	1949	1949	1949	1949	0
78	20230809	183600	553789334	1949	1949	1949	1949	0
79	20230809	183500	553789334	1949	1949	1949	1949	0
80	20230809	183400	553789334	1949	1949	1949	1949	0
81	20230809	183300	553789334	1949	1949	1949	1949	0
82	20230809	183200	553789334	1949	1949	1949	1949	0
83	20230809	183100	553789334	1949	1949	1949	1949	0
84	20230809	183000	553789334	1949	1949	1949	1949	0
85	20230809	182900	553789334	1949	1949	1949	1949	0
86	20230809	182800	553789334	1949	1949	1949	1949	0
87	20230809	182700	553789334	1949	1949	1949	1949	0
88	20230809	182600	553789334	1949	1949	1949	1949	0
89	20230809	182500	553789334	1949	1949	1949	1949	0
90	20230809	182400	553789334	1949	1949	1949	1949	0
91	20230809	182300	553789334	1949	1949	1949	1949	0
92	20230809	182200	553789334	1949	1949	1949	1949	5040
93	20230809	182100	553789334	1949	1949	1949	1949	0
94	20230809	182000	553789334	1949	1949	1949	1949	0
95	20230809	181900	553789334	1949	1949	1949	1949	0
96	20230809	181800	553789334	1949	1949	1949	1949	0
97	20230809	181700	553789334	1949	1949	1949	1949	0
98	20230809	181600	553789334	1949	1949	1949	1949	0
99	20230809	181500	553789334	1949	1949	1949	1949	0
100	20230809	181400	553789334	1949	1949	1949	1949	0
101	20230809	181300	553789334	1949	1949	1949	1949	0
102	20230809	181200	553789334	1949	1949	1949	1949	0
103	20230809	181100	553789334	1949	1949	1949	1949	0
104	20230809	181000	553789334	1949	1949	1949	1949	0
105	20230809	180900	553789334	1949	1949	1949	1949	0
106	20230809	180800	553789334	1949	1949	1949	1949	0
107	20230809	180700	553789334	1949	1949	1949	1949	0
108	20230809	180600	553789334	1949	1949	1949	1949	0
109	20230809	180500	553789334	1949	1949	1949	1949	0
110	20230809	180400	553789334	1949	1949	1949	1949	0
111	20230809	180300	553789334	1949	1949	1949	1949	0
112	20230809	180200	553789334	1949	1949	1949	1949	0
113	20230809	180100	553789334	1949	1949	1949	1949	0
114	20230809	180000	553789334	1949	1949	1949	1949	0
115	20230809	175900	553789334	1949	1949	1949	1949	0
116	20230809	175800	553789334	1949	1949	1949	1949	0
117	20230809	175700	553789334	1949	1949	1949	1949	0
118	20230809	175600	553789334	1949	1949	1949	1949	0
119	20230809	175500	553789334	1949	1949	1949	1949	0
120	20230809	175400	553789334	1949	1949	1949	1949	0
121	20230809	175300	553789334	1949	1949	1949	1949	0
122	20230809	175200	553789334	1949	1949	1949	1949	5040
123	20230809	175100	553789334	1949	1949	1949	1949	0
124	20230809	175000	553789334	1949	1949	1949	1949	0
125	20230809	174900	553789334	1949	1949	1949	1949	0
126	20230809	174800	553789334	1949	1949	1949	1949	0
127	20230809	174700	553789334	1949	1949	1949	1949	0
128	20230809	174600	553789334	1949	1949	1949	1949	0
129	20230809	174500	553789334	1949	1949	1949	1949	0
130	20230809	174400	553789334	1949	1949	1949	1949	0
131	20230809	174300	553789334	1949	1949	1949	1949	0
132	20230809	174200	553789334	1949	1949	1949	1949	0
133	20230809	174100	553789334	1949	1949	1949	1949	0
134	20230809	174000	553789334	1949	1949	1949	1949	0
135	20230809	173900	553789334	1949	1949	1949	1949	0
136	20230809	173800	553789334	1949	1949	1949	1949	0
137	20230809	173700	553789334	1949	1949	1949	1949	0
138	20230809	173600	553789334	1949	1949	1949	1949	0
139	20230809	173500	553789334	1949	1949	1949	1949	0
140	20230809	173400	553789334	1949	1949	1949	1949	0
141	20230809	173300	553789334	1949	1949	1949	1949	0
142	20230809	173200	553789334	1949	1949	1949	1949	0
143	20230809	173100	553789334	1949	1949	1949	1949	0
144	20230809	173000	553789334	1949	1949	1949	1949	0
145	20230809	172900	553789334	1949	1949	1949	1949	0
146	20230809	172800	553789334	1949	1949	1949	1949	0
147	20230809	172700	553789334	1949	1949	1949	1949	0
148	20230809	172600	553789334	1949	1949	1949	1949	0
149	20230809	172500	553789334	1949	1949	1949	1949	0
150	20230809	172400	553789334	1949	1949	1949	1949	0
151	20230809	172300	553789334	1949	1949	1949	1949	0
152	20230809	172200	553789334	1949	1949	1949	1949	5040
153	20230809	172100	553789334	1949	1949	1949	1949	0
154	20230809	172000	553789334	1949	1949	1949	1949	0
155	20230809	171900	553789334	1949	1949	1949	1949	0
156	20230809	171800	553789334	1949	1949	1949	1949	0
157	20230809	171700	553789334	1949	1949	1949	1949	0
158	20230809	171600	553789334	1949	1949	1949	1949	0
159	20230809	171500	553789334	1949	1949	1949	1949	0
160	20230809	171400	553789334	1949	1949	1949	1949	0
161	20230809	171300	553789334	1949	1949	1949	1949	0
162	20230809	171200	553789334	1949	1949	1949	1949	0
163	20230809	171100	553789334	1949	1949	1949	1949	0
164	20230809	171000	553789334	1949	1949	1949	1949	0
165	20230809	170900	553789334	1949	1949	1949	1949	0
166	20230809	170800	553789334	1949	1949	1949	1949	0
167	20230809	170700	553789334	1949	1949	1949	1949	0
168	20230809	170600	553789334	1949	1949	1949	1949	0
169	20230809	170500	553789334	1949	1949	1949	1949	0
170	20230809	170400	553789334	1949	1949	1949	1949	0
171	20230809	170300	553789334	1949	1949	1949	1949	0
172	20230809	170200	553789334	1949	1949	1949	1949	0
173	20230809	170100	553789334	1949	1949	1949	1949	0
174	20230809	170000	553789334	1949	1949	1949	1949	0
175	20230809	165900	553789334	1949	1949	1949	1949	0
176	20230809	165800	553789334	1949	1949	1949	1949	0
177	20230809	165700	553789334	1949	1949	1949	1949	0
178	20230809	165600	553789334	1949	1949	1949	1949	0
179	20230809	165500	553789334	1949	1949	1949	1949	0
180	20230809	165400	553789334	1949	1949	1949	1949	0
181	20230809	165300	553789334	1949	1949	1949	1949	0
182	20230809	165200	553789334	1949	1949	1949	1949	5040
183	20230809	165100	553789334	1949	1949	1949	1949	0
184	20230809	165000	553789334	1949	1949	1949	1949	0
185	20230809	164900	553789334	1949	1949	1949	1949	0
186	20230809	164800	553789334	1949	1949	1949	1949	0
187	20230809	164700	553789334	1949	1949	1949	1949	0
188	20230809	164600	553789334	1949	1949	1949	1949	0
189	20230809	164500	553789334	1949	1949	1949	1949	0
190	20230809	164400	553789334	1949	1949	1949	1949	0
191	20230809	164300	553789334	1949	1949	1949	1949	0
192	20230809	164200	553789334	1949	1949	1949	1949	0
193	20230809	164100	553789334	1949	1949	1949	1949	0
194	20230809	164000	553789334	1949	1949	1949	1949	0
195	20230809	163900	553789334	1949	1949	1949	1949	0
196	20230809	163800	553789334	1949	1949	1949	1949	0
197	20230809	163700	553789334	1949	1949	1949	1949	0
198	20230809	163600	553789334	1949	1949	1949	1949	0
199	20230809	163500	553789334	1949	1949	1949	1949	0
200	20230809	163400	553789334	1949	1949	1949	1949	0
201	20230809	163300	553789334	1949	1949	1949	1949	0
202	20230809	163200	553789334	1949	1949	1949	1949	0
203	20230809	163100	553789334	1949	1949	1949	1949	0
204	20230809	163000	553789334	1949	1949	1949	1949	0
205	20230809	162900	553789334	1949	1949	1949	1949	0
206	20230809	162800	553789334	1949	1949	1949	1949	0
207	20230809	162700	553789334	1949	1949	1949	1949	0
208	20230809	162600	553789334	1949	1949	1949	1949	0
209	20230809	162500	553789334	1949	1949	1949	1949	0
210	20230809	162400	553789334	1949	1949	1949	1949	0
211	20230809	162300	553789334	1949	1949	1949	1949	0
212	20230809	162200	553789334	1949	1949	1949	1949	5040
213	20230809	162100	553789334	1949	1949	1949	1949	0
214	20230809	162000	553789334	1949	1949	1949	1949	0
215	20230809	161900	553789334	1949	1949	1949	1949	0
216	20230809	161800	553789334	1949	1949	1949	1949	0
217	20230809	161700	553789334	1949	1949	1949	1949	0
218	20230809	161600	553789334	1949	1949	1949	1949	0
219	20230809	161500	553789334	1949	1949	1949	1949	0
220	20230809	161400	553789334	1949	1949	1949	1949	0
221	20230809	161300	553789334	1949	1949	1949	1949	0
222	20230809	161200	553789334	1949	1949	1949	1949	0
223	20230809	161100	553789334	1949	1949	1949	1949	0
224	20230809	161000	553789334	1949	1949	1949	1949	0
225	20230809	160900	553789334	1949	1949	1949	1949	0
226	20230809	160800	553789334	1949	1949	1949	1949	0
227	20230809	160700	553789334	1949	1949	1949	1949	0
228	20230809	160600	553789334	1949	1949	1949	1949	0
229	20230809	160500	553789334	1949	1949	1949	1949	0
230	20230809	160400	553789334	1949	1949	1949	1949	0
231	20230809	160300	553789334	1949	1949	1949	1949	0
232	20230809	160200	553789334	1949	1949	1949	1949	0
233	20230809	160100	553789334	1949	1949	1949	1949	0
234	20230809	160000	553789334	1949	1949	1949	1949	0
235	20230809	155900	553789334	1949	1949	1949	1949	0
236	20230809	155800	553789334	1949	1949	1949	1949	0
237	20230809	155700	553789334	1949	1949	1949	1949	0
238	20230809	155600	553789334	1949	1949	1949	1949	0
239	20230809	155500	553789334	1949	1949	1949	1949	0
240	20230809	155400	553789334	1949	1949	1949	1949	0
241	20230809	155300	553789334	1949	1949	1949	1949	0
242	20230809	155200	553789334	1949	1949	1949	1949	5040
243	20230809	155100	553789334	1949	1949	1949	1949	0
244	20230809	155000	553789334	1949	1949	1949	1949	0
245	20230809	154900	553789334	1949	1949	1949	1949	0
246	20230809	154800	553789334	1949	1949	1949	1949	0
247	20230809	154700	553789334	1949	1949	1949	1949	0
248	20230809	154600	553789334	1949	1949	1949	1949	0
249	20230809	154500	553789334	1949	1949	1949	1949	0
250	20230809	154400	553789334	1949	1949	1949	1949	0
251	20230809	154300	553789334	1949	1949	1949	1949	0
252	20230809	154200	553789334	1949	1949	1949	1949	0
253	20230809	154100	553789334	1949	1949	1949	1949	0
254	20230809	154000	553789334	1949	1949	1949	1949	0
255	20230809	153900	553789334	1949	1949	1949	1949	0
256	20230809	153800	553789334	1949	1949	1949	1949	0
257	20230809	153700	553789334	1949	1949	1949	1949	0
258	20230809	153600	553789334	1949	1949	1949	1949	0
259	20230809	153500	553789334	1949	1949	1949	1949	0
260	20230809	153400	553789334	1949	1949	1949	1949	0
261	20230809	153300	553789334	1949	1949	1949	1949	0
262	20230809	153200	553789334	1949	1949	1949	1949	0
263	20230809	153100	553789334	1949	1949	1949	1949	0
264	20230809	153000	553789334	1949	1949	1949	1949	5040
265	20230809	152900	543966374	1949	1949	1949	1949	0
266	20230809	152800	543966374	1949	1949	1949	1949	0
267	20230809	152700	543966374	1949	1949	1949	1949	0
268	20230809	152600	543966374	1949	1949	1949	1949	0
269	20230809	152500	543966374	1949	1949	1949	1949	0
270	20230809	152400	543966374	1949	1949	1949	1949	0
271	20230809	152300	543966374	1949	1949	1949	1949	0
272	20230809	152200	543966374	1949	1949	1949	1949	0
273	20230809	152100	543966374	1949	1949	1949	1949	0
274	20230809	152000	543966374	1949	1949	1949	1949	0
275	20230809	151900	543966374	1949	1940	1949	1939	5408
276	20230809	151800	533470556	1940	1939	1940	1939	1792
277	20230809	151700	529995191	1938	1938	1938	1938	815
278	20230809	151600	528415721	1935	1935	1935	1935	50
279	20230809	151500	528318971	1935	1931	1939	1931	11039
280	20230809	151400	506963774	1931	1931	1931	1931	40
281	20230809	151300	506886534	1931	1931	1931	1931	30
282	20230809	151200	506828604	1926	1931	1931	1926	2101
283	20230809	151100	502781573	1926	1926	1926	1926	23
284	20230809	151000	502737275	1926	1930	1930	1926	1000
285	20230809	150900	500808666	1930	1930	1930	1930	1000
286	20230809	150800	498878666	1931	1931	1931	1931	2
287	20230809	150700	498874804	1932	1930	1932	1930	201
288	20230809	150600	498486872	1932	1929	1932	1929	3826
289	20230809	150500	491102216	1929	1929	1929	1929	30
290	20230809	150400	491044346	1929	1929	1929	1929	100
291	20230809	150300	490851446	1929	1929	1929	1929	100
292	20230809	150200	490658546	1929	1929	1929	1929	5
293	20230809	150100	490648901	1929	1929	1929	1929	144
294	20230809	150000	490371125	1925	1926	1926	1925	4001
295	20230809	145900	482666767	1927	1929	1929	1927	1199
296	20230809	145800	480356096	1928	1928	1928	1928	64
297	20230809	145700	480232704	1928	1928	1928	1928	1
298	20230809	145600	480230776	1929	1929	1929	1929	0
299	20230809	145500	480230776	1929	1929	1929	1929	0
300	20230809	145400	480230776	1929	1929	1929	1929	0
301	20230809	145300	480230776	1929	1929	1929	1929	1
302	20230809	145200	480228847	1929	1929	1929	1929	75
303	20230809	145100	480084172	1929	1928	1929	1926	932
304	20230809	145000	478288689	1929	1929	1929	1929	3
305	20230809	144900	478282902	1929	1930	1930	1929	54
306	20230809	144800	478178701	1929	1929	1929	1929	1
307	20230809	144700	478176772	1929	1929	1929	1929	1373
308	20230809	144600	475528255	1925	1929	1929	1925	798
309	20230809	144500	473989799	1929	1929	1929	1929	0
310	20230809	144400	473989799	1929	1928	1929	1928	310
311	20230809	144300	473392109	1929	1929	1929	1929	6
312	20230809	144200	473380535	1929	1929	1929	1929	186
313	20230809	144100	473021741	1929	1929	1929	1929	60
314	20230809	144000	472906001	1930	1930	1930	1930	0
315	20230809	143900	472906001	1930	1930	1930	1930	114
316	20230809	143800	472685981	1930	1930	1930	1930	0
317	20230809	143700	472685981	1930	1930	1930	1930	0
318	20230809	143600	472685981	1930	1930	1930	1930	100
319	20230809	143500	472492981	1930	1930	1930	1930	86
320	20230809	143400	472327001	1930	1930	1930	1930	260
321	20230809	143300	471825201	1929	1926	1929	1926	1109
322	20230809	143200	469687659	1926	1926	1926	1926	0
323	20230809	143100	469687659	1926	1926	1926	1926	1
324	20230809	143000	469685733	1924	1926	1926	1924	409
325	20230809	142900	468898245	1926	1926	1926	1926	1
326	20230809	142800	468896319	1926	1926	1926	1926	765
327	20230809	142700	467422929	1926	1924	1926	1924	305
328	20230809	142600	466836099	1924	1926	1926	1924	250
329	20230809	142500	466354759	1926	1926	1926	1926	328
330	20230809	142400	465723031	1926	1924	1926	1924	37
331	20230809	142300	465651823	1926	1926	1926	1926	27
332	20230809	142200	465599821	1926	1925	1926	1925	33
333	20230809	142100	465536295	1923	1923	1923	1923	47
334	20230809	142000	465445914	1925	1925	1926	1925	279
335	20230809	141900	464908838	1925	1922	1925	1922	261
336	20230809	141800	464407193	1926	1926	1926	1926	0
337	20230809	141700	464407193	1926	1926	1926	1926	0
338	20230809	141600	464407193	1926	1925	1926	1922	2719
339	20230809	141500	459178270	1920	1920	1920	1920	0
340	20230809	141400	459178270	1920	1923	1926	1920	1711
341	20230809	141300	455891227	1925	1925	1925	1925	1934
342	20230809	141200	452168277	1926	1926	1926	1926	25
343	20230809	141100	452120127	1926	1926	1926	1926	415
344	20230809	141000	451320837	1926	1926	1926	1926	0
345	20230809	140900	451320837	1926	1927	1927	1926	331
346	20230809	140800	450683291	1927	1927	1927	1927	8
347	20230809	140700	450667875	1929	1929	1929	1929	5
348	20230809	140600	450658230	1929	1929	1929	1929	0
349	20230809	140500	450658230	1929	1929	1929	1929	1
350	20230809	140400	450656301	1929	1929	1929	1929	0
351	20230809	140300	450656301	1929	1929	1929	1929	21
352	20230809	140200	450615792	1929	1926	1929	1926	30
353	20230809	140100	450557952	1929	1929	1929	1929	0
354	20230809	140000	450557952	1929	1926	1929	1926	409
355	20230809	135900	449770191	1926	1930	1930	1926	482
356	20230809	135800	448840875	1930	1930	1930	1930	0
357	20230809	135700	448840875	1930	1930	1930	1930	2
358	20230809	135600	448837015	1930	1930	1930	1930	65
359	20230809	135500	448711565	1930	1929	1930	1929	5
360	20230809	135400	448701918	1930	1930	1930	1930	58
361	20230809	135300	448589978	1931	1931	1931	1931	520
362	20230809	135200	447585858	1931	1931	1931	1931	109
363	20230809	135100	447375379	1931	1931	1931	1931	18
364	20230809	135000	447340621	1931	1931	1931	1931	38
365	20230809	134900	447267243	1931	1931	1931	1931	0
366	20230809	134800	447267243	1931	1931	1931	1931	1
367	20230809	134700	447265312	1929	1930	1931	1929	283
368	20230809	134600	446719294	1929	1929	1929	1929	1
369	20230809	134500	446717365	1931	1932	1932	1931	120
370	20230809	134400	446485544	1932	1932	1932	1932	13
371	20230809	134300	446460428	1932	1932	1932	1932	20
372	20230809	134200	446421788	1932	1932	1933	1932	119
373	20230809	134100	446191865	1932	1932	1932	1932	100
374	20230809	134000	445998665	1933	1933	1933	1933	0
375	20230809	133900	445998665	1933	1933	1933	1933	82
376	20230809	133800	445840159	1933	1931	1933	1931	677
377	20230809	133700	444532572	1930	1926	1930	1926	4041
378	20230809	133600	436738425	1925	1925	1925	1925	99
379	20230809	133500	436547850	1925	1925	1925	1925	1
380	20230809	133400	436545925	1923	1923	1923	1923	31
381	20230809	133300	436486312	1923	1924	1924	1923	2000
382	20230809	133200	432638960	1924	1925	1925	1924	28
383	20230809	133100	432585066	1925	1925	1925	1924	198
384	20230809	133000	432203919	1925	1925	1925	1924	538
385	20230809	132900	431168655	1924	1924	1924	1924	1
386	20230809	132800	431166731	1925	1926	1926	1925	191
387	20230809	132700	430799049	1926	1926	1926	1926	0
388	20230809	132600	430799049	1926	1926	1926	1926	0
389	20230809	132500	430799049	1926	1926	1926	1926	1012
390	20230809	132400	428849937	1927	1928	1928	1927	6
391	20230809	132300	428838370	1928	1928	1928	1928	5
392	20230809	132200	428828730	1928	1928	1928	1928	1
393	20230809	132100	428826802	1928	1928	1928	1928	0
394	20230809	132000	428826802	1928	1928	1928	1928	1
395	20230809	131900	428824874	1927	1928	1928	1927	1270
396	20230809	131800	426377415	1927	1927	1927	1927	0
397	20230809	131700	426377415	1927	1927	1927	1927	142
398	20230809	131600	426103781	1927	1927	1927	1927	601
399	20230809	131500	424945654	1924	1924	1924	1924	0
400	20230809	131400	424945654	1924	1924	1924	1924	0
401	20230809	131300	424945654	1924	1924	1924	1924	0
402	20230809	131200	424945654	1924	1924	1924	1924	1142
403	20230809	131100	422748446	1924	1924	1924	1924	3
404	20230809	131000	422742674	1924	1923	1924	1923	3
405	20230809	130900	422736904	1923	1923	1923	1923	1
406	20230809	130800	422734981	1924	1924	1924	1924	0
407	20230809	130700	422734981	1924	1924	1924	1924	50
408	20230809	130600	422638781	1920	1923	1923	1920	1597
409	20230809	130500	419569343	1923	1923	1923	1923	64
410	20230809	130400	419446271	1923	1923	1923	1923	2
411	20230809	130300	419442425	1921	1924	1924	1921	85
412	20230809	130200	419278889	1924	1924	1924	1923	34
413	20230809	130100	419213484	1924	1924	1924	1924	0
414	20230809	130000	419213484	1924	1924	1924	1924	225
415	20230809	125900	418780584	1923	1921	1923	1921	501
416	20230809	125800	417817163	1916	1913	1921	1913	293
417	20230809	125700	417254863	1913	1913	1913	1913	901
418	20230809	125600	415531250	1913	1913	1913	1913	85
419	20230809	125500	415368645	1912	1912	1912	1912	79
420	20230809	125400	415217597	1912	1912	1912	1912	0
421	20230809	125300	415217597	1912	1912	1912	1912	1000
422	20230809	125200	413305597	1913	1912	1913	1912	42
423	20230809	125100	413225292	1912	1913	1913	1912	161
424	20230809	125000	412917459	1912	1916	1916	1912	596
425	20230809	124900	411776848	1916	1915	1916	1915	505
426	20230809	124800	410809768	1915	1914	1920	1914	1006
427	20230809	124700	408884257	1914	1916	1916	1914	911
428	20230809	124600	407139602	1916	1917	1917	1916	62
429	20230809	124500	407020756	1916	1917	1920	1916	641
430	20230809	124400	405792097	1916	1916	1916	1916	0
431	20230809	124300	405792097	1916	1920	1920	1915	45
432	20230809	124200	405705909	1915	1915	1915	1915	460
433	20230809	124100	404825009	1915	1915	1915	1915	336
434	20230809	124000	404181569	1915	1915	1915	1915	7
435	20230809	123900	404168164	1915	1919	1919	1915	4
436	20230809	123800	404160494	1920	1917	1920	1914	9
437	20230809	123700	404143258	1910	1914	1914	1910	4441
438	20230809	123600	395655650	1914	1914	1914	1914	2
439	20230809	123500	395651822	1913	1913	1913	1913	441
440	20230809	123400	394808189	1914	1918	1918	1914	1521
441	20230809	123300	391894924	1918	1918	1918	1918	0
442	20230809	123200	391894924	1918	1918	1918	1918	32
443	20230809	123100	391833548	1918	1918	1918	1918	74
444	20230809	123000	391691616	1917	1917	1917	1917	2
445	20230809	122900	391687782	1917	1917	1917	1917	52
446	20230809	122800	391588098	1915	1915	1915	1915	0
447	20230809	122700	391588098	1915	1916	1916	1915	16
448	20230809	122600	391557457	1921	1921	1921	1921	0
449	20230809	122500	391557457	1921	1921	1921	1921	1
450	20230809	122400	391555536	1915	1915	1915	1915	0
451	20230809	122300	391555536	1915	1921	1921	1915	1194
452	20230809	122200	389264678	1921	1921	1921	1921	0
453	20230809	122100	389264678	1921	1918	1921	1918	1048
454	20230809	122000	387253864	1918	1918	1918	1918	37
455	20230809	121900	387182898	1915	1915	1915	1915	0
456	20230809	121800	387182898	1915	1914	1915	1914	725
457	20230809	121700	385794524	1914	1914	1914	1914	500
458	20230809	121600	384837524	1915	1915	1915	1915	30
459	20230809	121500	384780074	1915	1916	1916	1914	1620
460	20230809	121400	381677972	1915	1918	1918	1915	827
461	20230809	121300	380094209	1917	1917	1917	1917	104
462	20230809	121200	379894841	1915	1915	1915	1915	349
463	20230809	121100	379226506	1915	1916	1916	1915	504
464	20230809	121000	378261342	1916	1916	1916	1916	0
465	20230809	120900	378261342	1916	1916	1916	1916	2
466	20230809	120800	378257510	1917	1917	1917	1917	477
467	20230809	120700	377343101	1917	1918	1918	1917	51
468	20230809	120600	377245333	1918	1918	1918	1918	3
469	20230809	120500	377239579	1915	1916	1916	1915	10
470	20230809	120400	377220428	1915	1915	1915	1915	0
471	20230809	120300	377220428	1915	1915	1918	1915	1412
472	20230809	120200	374516442	1915	1915	1917	1915	3453
473	20230809	120100	367901594	1915	1915	1915	1915	1
474	20230809	120000	367899679	1919	1919	1919	1919	58
475	20230809	115900	367788377	1919	1919	1919	1919	0
476	20230809	115800	367788377	1919	1919	1919	1919	1
477	20230809	115700	367786458	1920	1920	1920	1920	0
478	20230809	115600	367786458	1920	1919	1920	1915	2082
479	20230809	115500	363795407	1919	1919	1919	1919	14
480	20230809	115400	363768541	1919	1919	1919	1919	0
481	20230809	115300	363768541	1919	1920	1920	1919	687
482	20230809	115200	362450187	1919	1923	1923	1919	2000
483	20230809	115100	358610982	1924	1924	1924	1924	1
484	20230809	115000	358609058	1925	1925	1925	1925	2
485	20230809	114900	358605208	1925	1925	1925	1925	1
486	20230809	114800	358603283	1922	1925	1925	1922	2444
487	20230809	114700	353904588	1922	1925	1925	1922	779
488	20230809	114600	352405558	1926	1926	1927	1926	2484
489	20230809	114500	347621206	1927	1927	1927	1927	4
490	20230809	114400	347613498	1926	1926	1926	1926	463
491	20230809	114300	346721760	1926	1926	1926	1926	144
492	20230809	114200	346444416	1926	1927	1927	1926	144
493	20230809	114100	346167000	1928	1928	1928	1928	1351
494	20230809	114000	343562272	1929	1928	1930	1928	751
495	20230809	113900	342114012	1929	1930	1930	1928	467
496	20230809	113800	341213102	1930	1930	1930	1927	4560
497	20230809	113700	332416121	1930	1927	1930	1927	131
498	20230809	113600	332163315	1927	1927	1927	1927	2
499	20230809	113500	332159461	1928	1930	1930	1928	332
500	20230809	113400	331519103	1930	1929	1930	1929	508
501	20230809	113300	330538763	1930	1927	1930	1927	1502
502	20230809	113200	327642932	1930	1930	1930	1930	754
503	20230809	113100	326187712	1929	1928	1929	1928	1761
504	20230809	113000	322792404	1927	1927	1927	1927	1228
505	20230809	112900	320426048	1927	1926	1927	1926	377
506	20230809	112800	319699769	1926	1926	1926	1926	588
507	20230809	112700	318567281	1926	1926	1926	1925	91
508	20230809	112600	318392021	1925	1926	1926	1925	555
509	20230809	112500	317323093	1925	1925	1925	1925	17
510	20230809	112400	317290368	1925	1924	1925	1924	534
511	20230809	112300	316262458	1922	1921	1922	1921	345
512	20230809	112200	315599538	1921	1921	1921	1921	209
513	20230809	112100	315198049	1922	1922	1922	1922	97
514	20230809	112000	315011615	1921	1921	1921	1921	0
515	20230809	111900	315011615	1921	1919	1921	1919	1211
516	20230809	111800	312687304	1920	1920	1921	1920	293
517	20230809	111700	312124633	1919	1919	1919	1919	1
518	20230809	111600	312122714	1916	1915	1916	1915	5652
519	20230809	111500	301294129	1914	1914	1914	1914	0
520	20230809	111400	301294129	1914	1909	1914	1909	2
521	20230809	111300	301290306	1910	1903	1910	1903	1338
522	20230809	111200	298739978	1903	1903	1903	1903	282
523	20230809	111100	298203332	1903	1902	1904	1902	3136
524	20230809	111000	292232435	1902	1903	1904	1902	969
525	20230809	110900	290388441	1903	1903	1903	1903	5
526	20230809	110800	290378926	1903	1905	1905	1903	206
527	20230809	110700	289986704	1904	1905	1905	1904	570
528	20230809	110600	288900901	1905	1905	1905	1905	13
529	20230809	110500	288876136	1905	1905	1905	1905	283
530	20230809	110400	288337021	1905	1906	1906	1905	368
531	20230809	110300	287635683	1906	1908	1908	1906	185
532	20230809	110200	287282713	1908	1908	1908	1908	0
533	20230809	110100	287282713	1908	1909	1909	1908	282
534	20230809	110000	286744501	1908	1908	1908	1907	34
535	20230809	105900	286679631	1907	1911	1911	1907	2081
536	20230809	105800	282707079	1909	1911	1911	1909	1613
537	20230809	105700	279626127	1911	1911	1911	1910	214
538	20230809	105600	279217383	1912	1912	1912	1912	6
539	20230809	105500	279205911	1912	1912	1912	1912	90
540	20230809	105400	279033831	1914	1910	1914	1910	195
541	20230809	105300	278661369	1910	1910	1910	1910	1002
542	20230809	105200	276747549	1910	1910	1910	1910	0
543	20230809	105100	276747549	1910	1910	1910	1910	0
544	20230809	105000	276747549	1910	1916	1916	1910	220
545	20230809	104900	276326035	1915	1915	1915	1915	639
546	20230809	104800	275102350	1913	1912	1913	1912	2511
547	20230809	104700	270299646	1910	1910	1910	1910	596
548	20230809	104600	269161286	1910	1912	1912	1909	15
549	20230809	104500	269132644	1910	1909	1912	1909	72
550	20230809	104400	268994996	1909	1910	1910	1909	229
551	20230809	104300	268557724	1910	1910	1910	1909	111
552	20230809	104200	268345715	1910	1912	1912	1901	3260
553	20230809	104100	262129026	1912	1912	1912	1912	1
554	20230809	104000	262127114	1912	1912	1912	1912	1
555	20230809	103900	262125202	1913	1913	1913	1913	0
556	20230809	103800	262125202	1913	1913	1913	1913	0
557	20230809	103700	262125202	1913	1910	1913	1910	101
558	20230809	103600	261932289	1910	1912	1912	1910	209
559	20230809	103500	261533097	1910	1910	1910	1910	44
560	20230809	103400	261449057	1910	1908	1910	1908	83
561	20230809	103300	261290681	1905	1905	1905	1905	0
562	20230809	103200	261290681	1905	1908	1908	1904	1072
563	20230809	103100	259248047	1909	1911	1911	1909	924
564	20230809	103000	257484040	1911	1911	1911	1911	759
565	20230809	102900	256033591	1911	1912	1912	1911	291
566	20230809	102800	255477435	1912	1913	1913	1912	2932
567	20230809	102700	249868648	1913	1913	1914	1913	530
568	20230809	102600	248854757	1913	1913	1913	1913	1
569	20230809	102500	248852844	1913	1913	1913	1913	400
570	20230809	102400	248087644	1913	1913	1913	1913	51
571	20230809	102300	247990081	1915	1915	1915	1914	1168
572	20230809	102200	245753508	1915	1918	1918	1915	2203
573	20230809	102100	241530806	1918	1919	1920	1917	1166
574	20230809	102000	239294230	1920	1920	1920	1920	3
575	20230809	101900	239288470	1922	1921	1924	1917	1264
576	20230809	101800	236863304	1920	1919	1920	1919	1509
577	20230809	101700	233966224	1917	1914	1917	1914	1164
578	20230809	101600	231736619	1913	1913	1913	1913	10
579	20230809	101500	231717489	1913	1914	1914	1913	235
580	20230809	101400	231267758	1914	1914	1914	1914	33
581	20230809	101300	231204596	1913	1913	1913	1913	300
582	20230809	101200	230630696	1914	1914	1914	1914	32
583	20230809	101100	230569448	1914	1915	1915	1914	1235
584	20230809	101000	228204515	1916	1916	1916	1916	43
585	20230809	100900	228122127	1915	1916	1916	1915	266
586	20230809	100800	227612506	1916	1916	1916	1915	772
587	20230809	100700	226133984	1916	1917	1917	1915	1102
588	20230809	100600	224022458	1917	1913	1917	1913	2684
589	20230809	100500	218885313	1913	1914	1914	1912	2281
590	20230809	100400	214519819	1914	1913	1914	1913	549
591	20230809	100300	213469500	1913	1913	1913	1913	2
592	20230809	100200	213465674	1912	1914	1914	1912	362
593	20230809	100100	212773129	1912	1912	1913	1912	77
594	20230809	100000	212625904	1913	1915	1920	1913	2421
595	20230809	095900	207991982	1920	1915	1920	1915	129
596	20230809	095800	207744941	1917	1912	1918	1912	1036
597	20230809	095700	205762287	1912	1910	1912	1910	104
598	20230809	095600	205563639	1909	1906	1909	1906	259
599	20230809	095500	205069328	1905	1905	1905	1905	15
600	20230809	095400	205040753	1904	1908	1909	1904	305
601	20230809	095300	204458721	1908	1909	1909	1904	803
602	20230809	095200	202928811	1906	1908	1909	1906	282
603	20230809	095100	202391016	1909	1899	1909	1899	7593
604	20230809	095000	187948506	1899	1900	1900	1899	517
605	20230809	094900	186966506	1898	1901	1901	1898	907
606	20230809	094800	185242985	1902	1902	1903	1902	821
607	20230809	094700	183680628	1902	1902	1902	1900	74
608	20230809	094600	183539896	1902	1897	1902	1897	2396
609	20230809	094500	178988749	1884	1894	1894	1884	648
610	20230809	094400	177761764	1891	1889	1891	1889	1932
611	20230809	094300	174110127	1882	1882	1882	1882	1306
612	20230809	094200	171652235	1881	1882	1882	1880	3149
613	20230809	094100	165731540	1881	1881	1881	1881	15
614	20230809	094000	165703325	1890	1882	1890	1880	1835
615	20230809	093900	162247691	1883	1884	1884	1883	525
616	20230809	093800	161258592	1881	1887	1887	1881	61
617	20230809	093700	161143788	1880	1881	1883	1880	606
618	20230809	093600	160004067	1887	1881	1887	1880	2129
619	20230809	093500	156000649	1882	1882	1882	1881	1532
620	20230809	093400	153118041	1882	1888	1888	1882	2831
621	20230809	093300	147784844	1886	1889	1889	1885	2017
622	20230809	093200	143980780	1890	1889	1890	1887	12
623	20230809	093100	143958106	1890	1885	1890	1884	1545
624	20230809	093000	141044774	1885	1886	1886	1885	733
625	20230809	092900	139662653	1886	1888	1889	1886	273
626	20230809	092800	139146988	1887	1889	1889	1887	10
627	20230809	092700	139128104	1889	1892	1892	1886	101
628	20230809	092600	138937250	1894	1888	1894	1888	1643
629	20230809	092500	135829861	1888	1883	1888	1883	3448
630	20230809	092400	129333740	1883	1882	1883	1882	139
631	20230809	092300	129072123	1882	1883	1884	1882	1270
632	20230809	092200	126681718	1883	1884	1884	1883	187
633	20230809	092100	126329447	1884	1884	1884	1884	1
634	20230809	092000	126327563	1880	1890	1894	1880	1926
635	20230809	091900	122695317	1881	1881	1881	1881	34
636	20230809	091800	122631363	1881	1887	1887	1880	437
637	20230809	091700	121809228	1888	1887	1890	1884	1498
638	20230809	091600	118982955	1887	1889	1894	1887	959
639	20230809	091500	117172985	1887	1890	1894	1887	1283
640	20230809	091400	114747955	1890	1884	1890	1884	5055
641	20230809	091300	105198173	1876	1875	1886	1874	2201
642	20230809	091200	101070858	1875	1886	1886	1874	3291
643	20230809	091100	94900038	1886	1888	1888	1875	2574
644	20230809	091000	90048094	1886	1886	1886	1862	10349
645	20230809	090900	70615116	1886	1881	1892	1875	1602
646	20230809	090800	67603941	1882	1896	1896	1880	2322
647	20230809	090700	63228723	1898	1901	1902	1860	10163
648	20230809	090600	44102440	1901	1908	1908	1900	9098
649	20230809	090500	26812294	1908	1910	1912	1908	1611
650	20230809	090400	23735914	1910	1903	1910	1901	3291
651	20230809	090300	17471704	1903	1907	1907	1903	2905
652	20230809	090200	11941910	1906	1921	1925	1906	726
653	20230809	090100	10555650	1927	1905	1927	1905	28
654	20230809	090000	10502288	1905	1905	1908	1905	5513