KissMeData/054180/min/candle-20230809.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230809	192200	5310445149	1884	1884	1884	1884	18066
3	20230809	192100	5310445149	1884	1884	1884	1884	0
4	20230809	192000	5310445149	1884	1884	1884	1884	0
5	20230809	191900	5310445149	1884	1884	1884	1884	0
6	20230809	191800	5310445149	1884	1884	1884	1884	0
7	20230809	191700	5310445149	1884	1884	1884	1884	0
8	20230809	191600	5310445149	1884	1884	1884	1884	0
9	20230809	191500	5310445149	1884	1884	1884	1884	0
10	20230809	191400	5310445149	1884	1884	1884	1884	0
11	20230809	191300	5310445149	1884	1884	1884	1884	0
12	20230809	191200	5310445149	1884	1884	1884	1884	0
13	20230809	191100	5310445149	1884	1884	1884	1884	0
14	20230809	191000	5310445149	1884	1884	1884	1884	0
15	20230809	190900	5310445149	1884	1884	1884	1884	0
16	20230809	190800	5310445149	1884	1884	1884	1884	0
17	20230809	190700	5310445149	1884	1884	1884	1884	0
18	20230809	190600	5310445149	1884	1884	1884	1884	0
19	20230809	190500	5310445149	1884	1884	1884	1884	0
20	20230809	190400	5310445149	1884	1884	1884	1884	0
21	20230809	190300	5310445149	1884	1884	1884	1884	0
22	20230809	190200	5310445149	1884	1884	1884	1884	0
23	20230809	190100	5310445149	1884	1884	1884	1884	0
24	20230809	190000	5310445149	1884	1884	1884	1884	0
25	20230809	185900	5310445149	1884	1884	1884	1884	0
26	20230809	185800	5310445149	1884	1884	1884	1884	0
27	20230809	185700	5310445149	1884	1884	1884	1884	0
28	20230809	185600	5310445149	1884	1884	1884	1884	0
29	20230809	185500	5310445149	1884	1884	1884	1884	0
30	20230809	185400	5310445149	1884	1884	1884	1884	0
31	20230809	185300	5310445149	1884	1884	1884	1884	0
32	20230809	185200	5310445149	1884	1884	1884	1884	18066
33	20230809	185100	5310445149	1884	1884	1884	1884	0
34	20230809	185000	5310445149	1884	1884	1884	1884	0
35	20230809	184900	5310445149	1884	1884	1884	1884	0
36	20230809	184800	5310445149	1884	1884	1884	1884	0
37	20230809	184700	5310445149	1884	1884	1884	1884	0
38	20230809	184600	5310445149	1884	1884	1884	1884	0
39	20230809	184500	5310445149	1884	1884	1884	1884	0
40	20230809	184400	5310445149	1884	1884	1884	1884	0
41	20230809	184300	5310445149	1884	1884	1884	1884	0
42	20230809	184200	5310445149	1884	1884	1884	1884	0
43	20230809	184100	5310445149	1884	1884	1884	1884	0
44	20230809	184000	5310445149	1884	1884	1884	1884	0
45	20230809	183900	5310445149	1884	1884	1884	1884	0
46	20230809	183800	5310445149	1884	1884	1884	1884	0
47	20230809	183700	5310445149	1884	1884	1884	1884	0
48	20230809	183600	5310445149	1884	1884	1884	1884	0
49	20230809	183500	5310445149	1884	1884	1884	1884	0
50	20230809	183400	5310445149	1884	1884	1884	1884	0
51	20230809	183300	5310445149	1884	1884	1884	1884	0
52	20230809	183200	5310445149	1884	1884	1884	1884	0
53	20230809	183100	5310445149	1884	1884	1884	1884	0
54	20230809	183000	5310445149	1884	1884	1884	1884	0
55	20230809	182900	5310445149	1884	1884	1884	1884	0
56	20230809	182800	5310445149	1884	1884	1884	1884	0
57	20230809	182700	5310445149	1884	1884	1884	1884	0
58	20230809	182600	5310445149	1884	1884	1884	1884	0
59	20230809	182500	5310445149	1884	1884	1884	1884	0
60	20230809	182400	5310445149	1884	1884	1884	1884	0
61	20230809	182300	5310445149	1884	1884	1884	1884	0
62	20230809	182200	5310445149	1884	1884	1884	1884	18066
63	20230809	182100	5310445149	1884	1884	1884	1884	0
64	20230809	182000	5310445149	1884	1884	1884	1884	0
65	20230809	181900	5310445149	1884	1884	1884	1884	0
66	20230809	181800	5310445149	1884	1884	1884	1884	0
67	20230809	181700	5310445149	1884	1884	1884	1884	0
68	20230809	181600	5310445149	1884	1884	1884	1884	0
69	20230809	181500	5310445149	1884	1884	1884	1884	0
70	20230809	181400	5310445149	1884	1884	1884	1884	0
71	20230809	181300	5310445149	1884	1884	1884	1884	0
72	20230809	181200	5310445149	1884	1884	1884	1884	0
73	20230809	181100	5310445149	1884	1884	1884	1884	0
74	20230809	181000	5310445149	1884	1884	1884	1884	0
75	20230809	180900	5310445149	1884	1884	1884	1884	0
76	20230809	180800	5310445149	1884	1884	1884	1884	0
77	20230809	180700	5310445149	1884	1884	1884	1884	0
78	20230809	180600	5310445149	1884	1884	1884	1884	0
79	20230809	180500	5310445149	1884	1884	1884	1884	0
80	20230809	180400	5310445149	1884	1884	1884	1884	0
81	20230809	180300	5310445149	1884	1884	1884	1884	0
82	20230809	180200	5310445149	1884	1884	1884	1884	0
83	20230809	180100	5310445149	1884	1884	1884	1884	0
84	20230809	180000	5310445149	1884	1884	1884	1884	0
85	20230809	175900	5310445149	1884	1884	1884	1884	0
86	20230809	175800	5310445149	1884	1884	1884	1884	0
87	20230809	175700	5310445149	1884	1884	1884	1884	0
88	20230809	175600	5310445149	1884	1884	1884	1884	0
89	20230809	175500	5310445149	1884	1884	1884	1884	0
90	20230809	175400	5310445149	1884	1884	1884	1884	0
91	20230809	175300	5310445149	1884	1884	1884	1884	0
92	20230809	175200	5310445149	1884	1884	1884	1884	18066
93	20230809	175100	5310445149	1884	1884	1884	1884	0
94	20230809	175000	5310445149	1884	1884	1884	1884	0
95	20230809	174900	5310445149	1884	1884	1884	1884	0
96	20230809	174800	5310445149	1884	1884	1884	1884	0
97	20230809	174700	5310445149	1884	1884	1884	1884	0
98	20230809	174600	5310445149	1884	1884	1884	1884	0
99	20230809	174500	5310445149	1884	1884	1884	1884	0
100	20230809	174400	5310445149	1884	1884	1884	1884	0
101	20230809	174300	5310445149	1884	1884	1884	1884	0
102	20230809	174200	5310445149	1884	1884	1884	1884	0
103	20230809	174100	5310445149	1884	1884	1884	1884	0
104	20230809	174000	5310445149	1884	1884	1884	1884	0
105	20230809	173900	5310445149	1884	1884	1884	1884	0
106	20230809	173800	5310445149	1884	1884	1884	1884	0
107	20230809	173700	5310445149	1884	1884	1884	1884	0
108	20230809	173600	5310445149	1884	1884	1884	1884	0
109	20230809	173500	5310445149	1884	1884	1884	1884	0
110	20230809	173400	5310445149	1884	1884	1884	1884	0
111	20230809	173300	5310445149	1884	1884	1884	1884	0
112	20230809	173200	5310445149	1884	1884	1884	1884	0
113	20230809	173100	5310445149	1884	1884	1884	1884	0
114	20230809	173000	5310445149	1884	1884	1884	1884	0
115	20230809	172900	5310445149	1884	1884	1884	1884	0
116	20230809	172800	5310445149	1884	1884	1884	1884	0
117	20230809	172700	5310445149	1884	1884	1884	1884	0
118	20230809	172600	5310445149	1884	1884	1884	1884	0
119	20230809	172500	5310445149	1884	1884	1884	1884	0
120	20230809	172400	5310445149	1884	1884	1884	1884	0
121	20230809	172300	5310445149	1884	1884	1884	1884	0
122	20230809	172200	5310445149	1884	1884	1884	1884	18066
123	20230809	172100	5310445149	1884	1884	1884	1884	0
124	20230809	172000	5310445149	1884	1884	1884	1884	0
125	20230809	171900	5310445149	1884	1884	1884	1884	0
126	20230809	171800	5310445149	1884	1884	1884	1884	0
127	20230809	171700	5310445149	1884	1884	1884	1884	0
128	20230809	171600	5310445149	1884	1884	1884	1884	0
129	20230809	171500	5310445149	1884	1884	1884	1884	0
130	20230809	171400	5310445149	1884	1884	1884	1884	0
131	20230809	171300	5310445149	1884	1884	1884	1884	0
132	20230809	171200	5310445149	1884	1884	1884	1884	0
133	20230809	171100	5310445149	1884	1884	1884	1884	0
134	20230809	171000	5310445149	1884	1884	1884	1884	0
135	20230809	170900	5310445149	1884	1884	1884	1884	0
136	20230809	170800	5310445149	1884	1884	1884	1884	0
137	20230809	170700	5310445149	1884	1884	1884	1884	0
138	20230809	170600	5310445149	1884	1884	1884	1884	0
139	20230809	170500	5310445149	1884	1884	1884	1884	0
140	20230809	170400	5310445149	1884	1884	1884	1884	0
141	20230809	170300	5310445149	1884	1884	1884	1884	0
142	20230809	170200	5310445149	1884	1884	1884	1884	0
143	20230809	170100	5310445149	1884	1884	1884	1884	0
144	20230809	170000	5310445149	1884	1884	1884	1884	0
145	20230809	165900	5310445149	1884	1884	1884	1884	0
146	20230809	165800	5310445149	1884	1884	1884	1884	0
147	20230809	165700	5310445149	1884	1884	1884	1884	0
148	20230809	165600	5310445149	1884	1884	1884	1884	0
149	20230809	165500	5310445149	1884	1884	1884	1884	0
150	20230809	165400	5310445149	1884	1884	1884	1884	0
151	20230809	165300	5310445149	1884	1884	1884	1884	0
152	20230809	165200	5310445149	1884	1884	1884	1884	18066
153	20230809	165100	5310445149	1884	1884	1884	1884	0
154	20230809	165000	5310445149	1884	1884	1884	1884	0
155	20230809	164900	5310445149	1884	1884	1884	1884	0
156	20230809	164800	5310445149	1884	1884	1884	1884	0
157	20230809	164700	5310445149	1884	1884	1884	1884	0
158	20230809	164600	5310445149	1884	1884	1884	1884	0
159	20230809	164500	5310445149	1884	1884	1884	1884	0
160	20230809	164400	5310445149	1884	1884	1884	1884	0
161	20230809	164300	5310445149	1884	1884	1884	1884	0
162	20230809	164200	5310445149	1884	1884	1884	1884	0
163	20230809	164100	5310445149	1884	1884	1884	1884	0
164	20230809	164000	5310445149	1884	1884	1884	1884	0
165	20230809	163900	5310445149	1884	1884	1884	1884	0
166	20230809	163800	5310445149	1884	1884	1884	1884	0
167	20230809	163700	5310445149	1884	1884	1884	1884	0
168	20230809	163600	5310445149	1884	1884	1884	1884	0
169	20230809	163500	5310445149	1884	1884	1884	1884	0
170	20230809	163400	5310445149	1884	1884	1884	1884	0
171	20230809	163300	5310445149	1884	1884	1884	1884	0
172	20230809	163200	5310445149	1884	1884	1884	1884	0
173	20230809	163100	5310445149	1884	1884	1884	1884	0
174	20230809	163000	5310445149	1884	1884	1884	1884	0
175	20230809	162900	5310445149	1884	1884	1884	1884	0
176	20230809	162800	5310445149	1884	1884	1884	1884	0
177	20230809	162700	5310445149	1884	1884	1884	1884	0
178	20230809	162600	5310445149	1884	1884	1884	1884	0
179	20230809	162500	5310445149	1884	1884	1884	1884	0
180	20230809	162400	5310445149	1884	1884	1884	1884	0
181	20230809	162300	5310445149	1884	1884	1884	1884	0
182	20230809	162200	5310445149	1884	1884	1884	1884	18066
183	20230809	162100	5310445149	1884	1884	1884	1884	0
184	20230809	162000	5310445149	1884	1884	1884	1884	0
185	20230809	161900	5310445149	1884	1884	1884	1884	0
186	20230809	161800	5310445149	1884	1884	1884	1884	0
187	20230809	161700	5310445149	1884	1884	1884	1884	0
188	20230809	161600	5310445149	1884	1884	1884	1884	0
189	20230809	161500	5310445149	1884	1884	1884	1884	0
190	20230809	161400	5310445149	1884	1884	1884	1884	0
191	20230809	161300	5310445149	1884	1884	1884	1884	0
192	20230809	161200	5310445149	1884	1884	1884	1884	0
193	20230809	161100	5310445149	1884	1884	1884	1884	0
194	20230809	161000	5310445149	1884	1884	1884	1884	0
195	20230809	160900	5310445149	1884	1884	1884	1884	0
196	20230809	160800	5310445149	1884	1884	1884	1884	0
197	20230809	160700	5310445149	1884	1884	1884	1884	0
198	20230809	160600	5310445149	1884	1884	1884	1884	0
199	20230809	160500	5310445149	1884	1884	1884	1884	0
200	20230809	160400	5310445149	1884	1884	1884	1884	0
201	20230809	160300	5310445149	1884	1884	1884	1884	0
202	20230809	160200	5310445149	1884	1884	1884	1884	0
203	20230809	160100	5310445149	1884	1884	1884	1884	0
204	20230809	160000	5310445149	1884	1884	1884	1884	0
205	20230809	155900	5310445149	1884	1884	1884	1884	0
206	20230809	155800	5310445149	1884	1884	1884	1884	0
207	20230809	155700	5310445149	1884	1884	1884	1884	0
208	20230809	155600	5310445149	1884	1884	1884	1884	0
209	20230809	155500	5310445149	1884	1884	1884	1884	0
210	20230809	155400	5310445149	1884	1884	1884	1884	0
211	20230809	155300	5310445149	1884	1884	1884	1884	0
212	20230809	155200	5310445149	1884	1884	1884	1884	18066
213	20230809	155100	5310445149	1884	1884	1884	1884	0
214	20230809	155000	5310445149	1884	1884	1884	1884	0
215	20230809	154900	5310445149	1884	1884	1884	1884	0
216	20230809	154800	5310445149	1884	1884	1884	1884	0
217	20230809	154700	5310445149	1884	1884	1884	1884	0
218	20230809	154600	5310445149	1884	1884	1884	1884	0
219	20230809	154500	5310445149	1884	1884	1884	1884	0
220	20230809	154400	5310445149	1884	1884	1884	1884	0
221	20230809	154300	5310445149	1884	1884	1884	1884	0
222	20230809	154200	5310445149	1884	1884	1884	1884	0
223	20230809	154100	5310445149	1884	1884	1884	1884	0
224	20230809	154000	5310445149	1884	1884	1884	1884	0
225	20230809	153900	5310445149	1884	1884	1884	1884	0
226	20230809	153800	5310445149	1884	1884	1884	1884	0
227	20230809	153700	5310445149	1884	1884	1884	1884	0
228	20230809	153600	5310445149	1884	1884	1884	1884	0
229	20230809	153500	5310445149	1884	1884	1884	1884	0
230	20230809	153400	5310445149	1884	1884	1884	1884	0
231	20230809	153300	5310445149	1884	1884	1884	1884	0
232	20230809	153200	5310445149	1884	1884	1884	1884	0
233	20230809	153100	5310445149	1884	1884	1884	1884	0
234	20230809	153000	5310445149	1884	1884	1884	1884	18066
235	20230809	152900	5276408805	1884	1884	1884	1884	0
236	20230809	152800	5276408805	1884	1884	1884	1884	0
237	20230809	152700	5276408805	1884	1884	1884	1884	0
238	20230809	152600	5276408805	1884	1884	1884	1884	0
239	20230809	152500	5276408805	1884	1884	1884	1884	0
240	20230809	152400	5276408805	1884	1884	1884	1884	0
241	20230809	152300	5276408805	1884	1884	1884	1884	0
242	20230809	152200	5276408805	1884	1884	1884	1884	0
243	20230809	152100	5276408805	1884	1884	1884	1884	0
244	20230809	152000	5276408805	1884	1884	1884	1884	0
245	20230809	151900	5276408805	1884	1889	1889	1884	6693
246	20230809	151800	5263781642	1889	1892	1893	1889	9589
247	20230809	151700	5245661726	1892	1892	1892	1891	968
248	20230809	151600	5243830970	1891	1892	1893	1891	737
249	20230809	151500	5242436062	1892	1892	1892	1892	1012
250	20230809	151400	5240521358	1892	1892	1892	1891	748
251	20230809	151300	5239106388	1892	1893	1893	1888	2480
252	20230809	151200	5234419476	1892	1892	1893	1892	3618
253	20230809	151100	5227574080	1892	1892	1892	1889	1418
254	20230809	151000	5224892097	1892	1892	1892	1892	24
255	20230809	150900	5224846689	1892	1892	1892	1889	614
256	20230809	150800	5223685016	1892	1887	1892	1887	944
257	20230809	150700	5221900960	1887	1887	1887	1886	963
258	20230809	150600	5220083879	1886	1886	1887	1886	314
259	20230809	150500	5219491674	1887	1886	1888	1886	1412
260	20230809	150400	5216828435	1886	1886	1886	1886	2800
261	20230809	150300	5211547635	1886	1887	1888	1886	400
262	20230809	150200	5210792810	1886	1886	1886	1886	0
263	20230809	150100	5210792810	1886	1886	1889	1886	3005
264	20230809	150000	5205122098	1886	1887	1889	1886	16443
265	20230809	145900	5174109612	1887	1886	1887	1885	7628
266	20230809	145800	5159728138	1886	1885	1886	1885	59
267	20230809	145700	5159616922	1885	1885	1885	1884	336
268	20230809	145600	5158983639	1885	1886	1886	1884	5215
269	20230809	145500	5149152249	1886	1886	1886	1886	90
270	20230809	145400	5148982509	1886	1886	1886	1886	64
271	20230809	145300	5148861805	1885	1886	1886	1885	506
272	20230809	145200	5147907558	1886	1886	1886	1885	686
273	20230809	145100	5146614425	1885	1887	1887	1885	770
274	20230809	145000	5145162833	1887	1888	1888	1887	211
275	20230809	144900	5144764466	1888	1888	1888	1888	1
276	20230809	144800	5144762578	1888	1886	1888	1885	2782
277	20230809	144700	5139516157	1888	1888	1888	1888	461
278	20230809	144600	5138645789	1889	1886	1889	1886	2181
279	20230809	144500	5134532224	1886	1885	1886	1885	1671
280	20230809	144400	5131382387	1886	1887	1887	1885	3156
281	20230809	144300	5125430301	1889	1887	1889	1886	1106
282	20230809	144200	5123344052	1889	1889	1889	1887	8083
283	20230809	144100	5108085607	1889	1890	1890	1889	775
284	20230809	144000	5106621107	1890	1890	1890	1890	3444
285	20230809	143900	5100111947	1890	1890	1890	1890	411
286	20230809	143800	5099335157	1891	1891	1891	1890	56
287	20230809	143700	5099229288	1890	1890	1890	1889	4585
288	20230809	143600	5090564439	1890	1890	1890	1890	178
289	20230809	143500	5090228019	1890	1890	1890	1890	280
290	20230809	143400	5089698819	1890	1890	1890	1890	1913
291	20230809	143300	5086083249	1890	1890	1890	1890	0
292	20230809	143200	5086083249	1890	1890	1891	1890	2190
293	20230809	143100	5081944148	1890	1890	1891	1890	1147
294	20230809	143000	5079776016	1891	1892	1892	1890	1572
295	20230809	142900	5076804007	1893	1894	1894	1891	238
296	20230809	142800	5076353939	1891	1894	1894	1891	5240
297	20230809	142700	5066440094	1893	1894	1894	1893	2394
298	20230809	142600	5061906365	1895	1896	1897	1894	909
299	20230809	142500	5060184253	1897	1897	1897	1897	371
300	20230809	142400	5059480466	1897	1897	1897	1897	20
301	20230809	142300	5059442526	1897	1897	1897	1897	19
302	20230809	142200	5059406483	1897	1897	1897	1897	1
303	20230809	142100	5059404586	1893	1893	1893	1893	100
304	20230809	142000	5059215286	1892	1898	1898	1892	17
305	20230809	141900	5059183026	1898	1895	1899	1891	3580
306	20230809	141800	5052404878	1895	1895	1895	1895	1450
307	20230809	141700	5049657128	1895	1891	1896	1891	24
308	20230809	141600	5049611640	1896	1895	1896	1890	4776
309	20230809	141500	5040565910	1896	1896	1896	1891	677
310	20230809	141400	5039282833	1896	1896	1896	1896	3728
311	20230809	141300	5032214545	1895	1890	1896	1890	4219
312	20230809	141200	5024220453	1895	1895	1895	1895	701
313	20230809	141100	5022892058	1895	1894	1895	1894	8946
314	20230809	141000	5005942685	1895	1895	1895	1895	58
315	20230809	140900	5005832775	1889	1886	1889	1886	4353
316	20230809	140800	4997619469	1886	1886	1886	1886	28
317	20230809	140700	4997566661	1886	1886	1886	1883	371
318	20230809	140600	4996867847	1886	1886	1886	1882	191
319	20230809	140500	4996507865	1887	1887	1887	1887	563
320	20230809	140400	4995445484	1887	1886	1887	1886	256
321	20230809	140300	4994962655	1887	1887	1887	1887	2377
322	20230809	140200	4990477256	1888	1886	1888	1885	7155
323	20230809	140100	4976977743	1887	1875	1887	1873	1429
324	20230809	140000	4974301112	1888	1886	1888	1873	1948
325	20230809	135900	4970629064	1885	1872	1885	1872	4558
326	20230809	135800	4962056613	1872	1885	1885	1872	3560
327	20230809	135700	4955391020	1885	1875	1885	1875	3142
328	20230809	135600	4949496910	1886	1886	1886	1873	6528
329	20230809	135500	4937229064	1885	1887	1893	1885	747
330	20230809	135400	4935819005	1885	1883	1885	1883	1349
331	20230809	135300	4933278772	1883	1884	1884	1883	160
332	20230809	135200	4932977342	1884	1884	1884	1884	101
333	20230809	135100	4932787058	1882	1877	1882	1877	2536
334	20230809	135000	4928024359	1877	1877	1877	1877	475
335	20230809	134900	4927132784	1877	1877	1877	1875	1015
336	20230809	134800	4925228629	1875	1877	1877	1875	6811
337	20230809	134700	4912445459	1876	1876	1878	1875	1128
338	20230809	134600	4910329221	1878	1877	1878	1877	9685
339	20230809	134500	4892150475	1877	1880	1880	1877	1514
340	20230809	134400	4889308449	1880	1881	1881	1880	31
341	20230809	134300	4889250139	1881	1882	1882	1879	879
342	20230809	134200	4887596829	1882	1881	1882	1879	1702
343	20230809	134100	4884396163	1882	1884	1885	1882	729
344	20230809	134000	4883023182	1884	1879	1884	1879	545
345	20230809	133900	4881998332	1879	1870	1879	1869	18618
346	20230809	133800	4847160053	1870	1870	1870	1870	2033
347	20230809	133700	4843358343	1870	1869	1870	1869	940
348	20230809	133600	4841601481	1869	1869	1869	1869	0
349	20230809	133500	4841601481	1869	1869	1869	1867	302
350	20230809	133400	4841037443	1870	1870	1870	1867	464
351	20230809	133300	4840170236	1870	1865	1870	1865	2099
352	20230809	133200	4836250638	1867	1867	1867	1865	381
353	20230809	133100	4835539319	1867	1866	1867	1866	14
354	20230809	133000	4835513183	1867	1866	1867	1866	141
355	20230809	132900	4835249946	1867	1865	1867	1862	3134
356	20230809	132800	4829405031	1865	1865	1865	1865	0
357	20230809	132700	4829405031	1865	1862	1865	1862	1963
358	20230809	132600	4825748547	1862	1862	1862	1862	1556
359	20230809	132500	4822851275	1862	1862	1862	1862	1267
360	20230809	132400	4820492121	1862	1864	1864	1862	1073
361	20230809	132300	4818492829	1864	1862	1864	1862	592
362	20230809	132200	4817389343	1862	1864	1865	1862	1691
363	20230809	132100	4814236572	1863	1864	1864	1863	53
364	20230809	132000	4814137830	1865	1860	1865	1860	547
365	20230809	131900	4813120380	1859	1859	1860	1858	628
366	20230809	131800	4811952866	1858	1860	1860	1858	857
367	20230809	131700	4810360403	1860	1860	1860	1859	358
368	20230809	131600	4809694677	1860	1860	1860	1855	3586
369	20230809	131500	4803034486	1860	1860	1860	1857	7773
370	20230809	131400	4788583420	1861	1864	1865	1861	5847
371	20230809	131300	4777688772	1864	1864	1864	1862	1493
372	20230809	131200	4774907454	1862	1864	1864	1862	339
373	20230809	131100	4774275904	1864	1866	1866	1864	657
374	20230809	131000	4773050786	1868	1869	1869	1868	286
375	20230809	130900	4772516315	1862	1871	1871	1862	8189
376	20230809	130800	4757251178	1871	1871	1871	1870	4
377	20230809	130700	4757243695	1871	1872	1872	1871	78
378	20230809	130600	4757097682	1872	1872	1872	1865	1646
379	20230809	130500	4754022992	1872	1872	1874	1868	2692
380	20230809	130400	4748992360	1872	1872	1872	1872	508
381	20230809	130300	4748041384	1872	1871	1872	1869	621
382	20230809	130200	4746879752	1872	1876	1876	1872	387
383	20230809	130100	4746154967	1872	1877	1882	1872	570
384	20230809	130000	4745086069	1876	1884	1884	1876	1289
385	20230809	125900	4742659529	1875	1872	1875	1872	5012
386	20230809	125800	4733269463	1871	1869	1871	1869	1876
387	20230809	125700	4729761141	1869	1869	1869	1868	13724
388	20230809	125600	4704111485	1870	1866	1870	1857	8658
389	20230809	125500	4688004876	1866	1868	1868	1866	2719
390	20230809	125400	4682929249	1868	1869	1870	1868	742
391	20230809	125300	4681542554	1867	1866	1868	1866	4952
392	20230809	125200	4672293856	1866	1865	1866	1865	1413
393	20230809	125100	4669658609	1865	1865	1865	1863	4296
394	20230809	125000	4661649383	1865	1865	1866	1865	564
395	20230809	124900	4660597142	1865	1862	1865	1862	1910
396	20230809	124800	4657037080	1862	1861	1862	1860	112
397	20230809	124700	4656828755	1861	1859	1861	1859	2558
398	20230809	124600	4652071156	1859	1859	1859	1859	7
399	20230809	124500	4652058143	1858	1859	1860	1858	2633
400	20230809	124400	4647160825	1859	1857	1859	1857	818
401	20230809	124300	4645640807	1857	1857	1857	1856	2495
402	20230809	124200	4641009692	1856	1856	1856	1856	787
403	20230809	124100	4639549020	1855	1856	1856	1855	647
404	20230809	124000	4638348189	1855	1855	1856	1855	1112
405	20230809	123900	4636285314	1855	1853	1855	1852	182
406	20230809	123800	4635948065	1853	1850	1853	1850	378
407	20230809	123700	4635248034	1850	1851	1852	1850	3254
408	20230809	123600	4629226931	1851	1851	1851	1850	4579
409	20230809	123500	4620754357	1851	1851	1852	1851	4539
410	20230809	123400	4612352667	1852	1856	1856	1851	11149
411	20230809	123300	4591710904	1857	1857	1858	1857	4567
412	20230809	123200	4583229979	1857	1852	1858	1851	3320
413	20230809	123100	4577075625	1851	1859	1859	1851	10502
414	20230809	123000	4557610177	1860	1860	1860	1860	1073
415	20230809	122900	4555614397	1856	1860	1860	1856	3446
416	20230809	122800	4549214780	1860	1860	1860	1857	379
417	20230809	122700	4548510217	1860	1866	1866	1859	12250
418	20230809	122600	4525722330	1865	1866	1866	1865	576
419	20230809	122500	4524647788	1865	1866	1866	1865	194
420	20230809	122400	4524285922	1866	1866	1866	1865	432
421	20230809	122300	4523480053	1866	1862	1868	1862	14955
422	20230809	122200	4495560913	1862	1859	1862	1859	479
423	20230809	122100	4494669685	1859	1858	1859	1858	412
424	20230809	122000	4493904187	1858	1859	1859	1858	509
425	20230809	121900	4492958159	1857	1859	1859	1857	345
426	20230809	121800	4492317304	1858	1857	1858	1857	289
427	20230809	121700	4491780390	1857	1853	1859	1853	108
428	20230809	121600	4491579702	1853	1852	1853	1852	1268
429	20230809	121500	4489230198	1853	1853	1859	1853	1929
430	20230809	121400	4485655739	1860	1860	1860	1860	154
431	20230809	121300	4485369299	1860	1851	1861	1851	1145
432	20230809	121200	4483244252	1850	1850	1850	1850	8704
433	20230809	121100	4467141852	1849	1850	1854	1849	5760
434	20230809	121000	4456486818	1851	1853	1855	1851	6507
435	20230809	120900	4444434257	1855	1853	1855	1852	8715
436	20230809	120800	4428291672	1853	1855	1855	1851	10410
437	20230809	120700	4409000600	1855	1860	1860	1855	1964
438	20230809	120600	4405352375	1854	1862	1862	1854	781
439	20230809	120500	4403903395	1863	1863	1863	1863	11
440	20230809	120400	4403882902	1865	1865	1865	1853	3004
441	20230809	120300	4398293238	1861	1859	1865	1859	300
442	20230809	120200	4397735460	1860	1855	1860	1855	333
443	20230809	120100	4397116558	1855	1858	1858	1849	946
444	20230809	120000	4395364806	1849	1848	1858	1848	3860
445	20230809	115900	4388231484	1850	1860	1860	1850	14862
446	20230809	115800	4360727317	1859	1865	1865	1855	34859
447	20230809	115700	4295946219	1867	1866	1867	1864	3846
448	20230809	115600	4288776522	1864	1865	1869	1864	3335
449	20230809	115500	4282557356	1865	1874	1875	1860	40460
450	20230809	115400	4206982454	1874	1881	1893	1874	16028
451	20230809	115300	4176901050	1880	1890	1895	1880	19794
452	20230809	115200	4139651335	1896	1893	1896	1893	278
453	20230809	115100	4139124753	1893	1893	1893	1893	366
454	20230809	115000	4138431915	1893	1893	1893	1886	1571
455	20230809	114900	4135464513	1893	1892	1893	1892	90
456	20230809	114800	4135294232	1892	1892	1892	1892	650
457	20230809	114700	4134064432	1892	1892	1892	1892	187
458	20230809	114600	4133710628	1890	1888	1890	1886	12246
459	20230809	114500	4110613634	1890	1890	1890	1890	1437
460	20230809	114400	4107897704	1890	1890	1890	1890	52
461	20230809	114300	4107799424	1887	1886	1890	1886	102
462	20230809	114200	4107606948	1886	1885	1890	1885	1528
463	20230809	114100	4104726425	1890	1890	1890	1890	37
464	20230809	114000	4104656495	1884	1883	1885	1883	1327
465	20230809	113900	4102156375	1883	1883	1883	1883	332
466	20230809	113800	4101531219	1883	1892	1892	1883	9598
467	20230809	113700	4083395517	1892	1891	1892	1891	1328
468	20230809	113600	4080884080	1891	1891	1891	1891	68
469	20230809	113500	4080755492	1891	1891	1891	1891	450
470	20230809	113400	4079904542	1891	1889	1891	1889	97
471	20230809	113300	4079721149	1889	1889	1889	1885	897
472	20230809	113200	4078027636	1889	1889	1889	1889	618
473	20230809	113100	4076860234	1882	1889	1889	1881	458
474	20230809	113000	4075998268	1881	1889	1889	1881	1010
475	20230809	112900	4074094494	1884	1884	1884	1884	225
476	20230809	112800	4073670594	1880	1885	1885	1880	257
477	20230809	112700	4073187153	1885	1878	1897	1878	2552
478	20230809	112600	4068379207	1878	1877	1878	1877	2396
479	20230809	112500	4063881013	1877	1888	1888	1875	18200
480	20230809	112400	4029663370	1888	1893	1893	1888	18311
481	20230809	112300	3995048288	1893	1901	1901	1893	21354
482	20230809	112200	3954566903	1900	1899	1900	1899	630
483	20230809	112100	3953370302	1898	1900	1909	1898	1333
484	20230809	112000	3950833166	1900	1900	1900	1900	363
485	20230809	111900	3950143466	1900	1900	1900	1900	592
486	20230809	111800	3949018666	1897	1900	1900	1897	2654
487	20230809	111700	3943983946	1897	1900	1907	1897	2166
488	20230809	111600	3939869089	1900	1908	1908	1900	295
489	20230809	111500	3939307498	1909	1909	1909	1909	35
490	20230809	111400	3939240683	1909	1910	1910	1909	27
491	20230809	111300	3939189130	1910	1910	1910	1910	492
492	20230809	111200	3938249410	1911	1899	1911	1895	2623
493	20230809	111100	3933257607	1894	1893	1894	1893	1850
494	20230809	111000	3929754906	1893	1894	1894	1893	12420
495	20230809	110900	3906232180	1894	1896	1896	1894	2239
496	20230809	110800	3901990688	1894	1898	1900	1893	38995
497	20230809	110700	3828072998	1898	1908	1910	1898	36220
498	20230809	110600	3759212666	1907	1906	1907	1905	4843
499	20230809	110500	3749982352	1906	1907	1907	1906	3784
500	20230809	110400	3742766432	1907	1910	1914	1907	11792
501	20230809	110300	3720258590	1914	1907	1914	1907	820
502	20230809	110200	3718694040	1907	1909	1909	1907	5073
503	20230809	110100	3709017141	1909	1916	1916	1909	10603
504	20230809	110000	3688754734	1916	1914	1917	1914	1927
505	20230809	105900	3685062005	1917	1917	1917	1914	2687
506	20230809	105800	3679914579	1917	1918	1918	1916	763
507	20230809	105700	3678451867	1919	1918	1919	1917	1486
508	20230809	105600	3675600947	1917	1921	1921	1917	1162
509	20230809	105500	3673370406	1921	1919	1921	1917	1217
510	20230809	105400	3671034200	1913	1911	1913	1911	1020
511	20230809	105300	3669083677	1912	1913	1913	1911	119
512	20230809	105200	3668856117	1913	1911	1913	1911	170
513	20230809	105100	3668530954	1911	1921	1921	1911	282
514	20230809	105000	3667992042	1911	1908	1913	1908	4433
515	20230809	104900	3659523507	1908	1908	1908	1908	149
516	20230809	104800	3659239215	1908	1908	1909	1908	19
517	20230809	104700	3659202958	1905	1909	1909	1904	8019
518	20230809	104600	3643916645	1910	1913	1913	1910	5062
519	20230809	104500	3634248037	1914	1918	1919	1914	4787
520	20230809	104400	3625079846	1918	1914	1918	1914	5694
521	20230809	104300	3614181526	1910	1914	1914	1910	3920
522	20230809	104200	3606684945	1914	1917	1918	1914	2046
523	20230809	104100	3602765546	1914	1917	1917	1914	10158
524	20230809	104000	3583319773	1917	1920	1920	1917	7146
525	20230809	103900	3569613093	1920	1921	1921	1919	3327
526	20230809	103800	3563227713	1921	1924	1924	1921	940
527	20230809	103700	3561421058	1924	1932	1932	1924	9014
528	20230809	103600	3544047161	1932	1929	1936	1927	1194
529	20230809	103500	3541744982	1928	1932	1940	1928	3691
530	20230809	103400	3534600026	1930	1922	1942	1922	9575
531	20230809	103300	3516118369	1920	1920	1920	1920	0
532	20230809	103200	3516118369	1920	1917	1920	1914	5362
533	20230809	103100	3505829897	1916	1911	1916	1911	3183
534	20230809	103000	3499745774	1911	1910	1911	1910	3984
535	20230809	102900	3492133411	1910	1901	1910	1901	834
536	20230809	102800	3490543955	1898	1899	1900	1898	4225
537	20230809	102700	3482522235	1898	1899	1899	1898	5115
538	20230809	102600	3472813575	1899	1899	1899	1899	1394
539	20230809	102500	3470166369	1900	1900	1900	1900	2512
540	20230809	102400	3465393569	1901	1901	1901	1900	2142
541	20230809	102300	3461322637	1900	1902	1905	1900	4654
542	20230809	102200	3452476542	1902	1901	1902	1900	1563
543	20230809	102100	3449505274	1901	1905	1905	1901	6673
544	20230809	102000	3436807060	1905	1906	1906	1905	727
545	20230809	101900	3435421578	1906	1907	1907	1906	471
546	20230809	101800	3434523665	1907	1908	1908	1907	3738
547	20230809	101700	3427394767	1908	1908	1908	1907	1148
548	20230809	101600	3425204783	1906	1904	1908	1904	185
549	20230809	101500	3424852033	1908	1903	1908	1903	2097
550	20230809	101400	3420854752	1903	1905	1905	1903	524
551	20230809	101300	3419857378	1904	1912	1912	1900	8887
552	20230809	101200	3402954093	1919	1906	1919	1902	5128
553	20230809	101100	3393143264	1899	1899	1899	1899	1168
554	20230809	101000	3390925232	1899	1907	1907	1899	60
555	20230809	100900	3390811284	1899	1899	1899	1899	1290
556	20230809	100800	3388361574	1899	1898	1899	1896	3553
557	20230809	100700	3381618738	1898	1899	1899	1898	12381
558	20230809	100600	3358112714	1899	1902	1903	1899	6949
559	20230809	100500	3344907743	1902	1906	1915	1901	4556
560	20230809	100400	3336238995	1906	1905	1906	1896	10343
561	20230809	100300	3316589504	1898	1901	1901	1894	14974
562	20230809	100200	3288202203	1897	1906	1906	1897	18764
563	20230809	100100	3252524070	1905	1913	1913	1905	8159
564	20230809	100000	3236955684	1911	1911	1912	1911	1280
565	20230809	095900	3234509413	1911	1912	1912	1911	2737
566	20230809	095800	3229278585	1912	1919	1919	1912	2021
567	20230809	095700	3225404226	1919	1917	1919	1916	2546
568	20230809	095600	3220523494	1917	1911	1918	1911	7896
569	20230809	095500	3205394098	1911	1916	1916	1907	1143
570	20230809	095400	3203206235	1916	1911	1916	1906	12586
571	20230809	095300	3179192906	1912	1906	1913	1905	14923
572	20230809	095200	3150694621	1905	1914	1917	1894	23222
573	20230809	095100	3106567179	1917	1880	1917	1880	55085
574	20230809	095000	3002679437	1873	1873	1873	1873	0
575	20230809	094900	3002679437	1873	1873	1873	1873	0
576	20230809	094800	3002679437	1873	1907	1907	1873	42955
577	20230809	094700	2921157587	1907	1908	1918	1907	5705
578	20230809	094600	2910273577	1907	1909	1910	1907	5443
579	20230809	094500	2899886319	1910	1919	1919	1910	5929
580	20230809	094400	2888553818	1911	1924	1924	1911	13587
581	20230809	094300	2862495016	1924	1930	1934	1923	9281
582	20230809	094200	2844634444	1935	1935	1938	1931	4463
583	20230809	094100	2836000328	1936	1935	1936	1935	599
584	20230809	094000	2834841078	1935	1931	1935	1930	2919
585	20230809	093900	2829202228	1931	1923	1932	1923	628
586	20230809	093800	2827989626	1923	1925	1931	1923	9427
587	20230809	093700	2809839151	1921	1920	1925	1917	3826
588	20230809	093600	2802489124	1916	1920	1920	1914	1102
589	20230809	093500	2800376229	1914	1914	1922	1911	5990
590	20230809	093400	2788920974	1911	1916	1916	1911	4365
591	20230809	093300	2780566374	1916	1910	1932	1903	9868
592	20230809	093200	2761727617	1910	1909	1910	1902	17501
593	20230809	093100	2728380935	1907	1918	1919	1907	27090
594	20230809	093000	2676531136	1918	1921	1921	1918	22675
595	20230809	092900	2633002005	1921	1920	1934	1920	16284
596	20230809	092800	2601735868	1934	1930	1935	1920	11674
597	20230809	092700	2579292435	1930	1930	1938	1922	5881
598	20230809	092600	2567944040	1931	1921	1932	1920	7284
599	20230809	092500	2553926629	1927	1936	1936	1920	32714
600	20230809	092400	2490936045	1936	1941	1945	1935	11908
601	20230809	092300	2467872560	1942	1950	1950	1942	1443
602	20230809	092200	2465066963	1950	1952	1957	1946	6689
603	20230809	092100	2452012087	1952	1949	1955	1948	6493
604	20230809	092000	2439345657	1949	1941	1949	1941	4694
605	20230809	091900	2430227123	1939	1939	1941	1935	3195
606	20230809	091800	2424034907	1939	1935	1939	1934	1867
607	20230809	091700	2420421615	1935	1927	1937	1926	13184
608	20230809	091600	2394995250	1926	1929	1931	1925	8533
609	20230809	091500	2378539604	1925	1932	1932	1925	26169
610	20230809	091400	2328111374	1931	1945	1949	1931	11607
611	20230809	091300	2305638401	1945	1935	1949	1935	2164
612	20230809	091200	2301429515	1939	1927	1940	1926	12462
613	20230809	091100	2277337138	1926	1924	1932	1924	6465
614	20230809	091000	2264871450	1924	1926	1941	1913	46028
615	20230809	090900	2176441122	1926	1952	1955	1925	58601
616	20230809	090800	2062888481	1952	1951	1960	1949	25914
617	20230809	090700	2012261510	1951	1953	1964	1936	40817
618	20230809	090600	1932665942	1953	1940	1980	1937	36943
619	20230809	090500	1860367584	1948	1971	1971	1907	95632
620	20230809	090400	1675091948	1971	2035	2035	1971	189681
621	20230809	090300	1295315470	2030	2025	2055	2020	59361
622	20230809	090200	1174544300	2020	2060	2065	2020	102503
623	20230809	090100	965826800	2060	2155	2155	2060	227042
624	20230809	090000	490101090	2160	2080	2160	2060	234314