KissMeData/073560/min/candle-20230822.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230822	193400	5786193646	1869	1869	1869	1869	39537
3	20230822	193300	5786193646	1869	1869	1869	1869	0
4	20230822	193200	5786193646	1869	1869	1869	1869	0
5	20230822	193100	5786193646	1869	1869	1869	1869	0
6	20230822	193000	5786193646	1869	1869	1869	1869	0
7	20230822	192900	5786193646	1869	1869	1869	1869	0
8	20230822	192800	5786193646	1869	1869	1869	1869	0
9	20230822	192700	5786193646	1869	1869	1869	1869	0
10	20230822	192600	5786193646	1869	1869	1869	1869	0
11	20230822	192500	5786193646	1869	1869	1869	1869	0
12	20230822	192400	5786193646	1869	1869	1869	1869	0
13	20230822	192300	5786193646	1869	1869	1869	1869	0
14	20230822	192200	5786193646	1869	1869	1869	1869	0
15	20230822	192100	5786193646	1869	1869	1869	1869	0
16	20230822	192000	5786193646	1869	1869	1869	1869	0
17	20230822	191900	5786193646	1869	1869	1869	1869	0
18	20230822	191800	5786193646	1869	1869	1869	1869	0
19	20230822	191700	5786193646	1869	1869	1869	1869	0
20	20230822	191600	5786193646	1869	1869	1869	1869	0
21	20230822	191500	5786193646	1869	1869	1869	1869	0
22	20230822	191400	5786193646	1869	1869	1869	1869	0
23	20230822	191300	5786193646	1869	1869	1869	1869	0
24	20230822	191200	5786193646	1869	1869	1869	1869	0
25	20230822	191100	5786193646	1869	1869	1869	1869	0
26	20230822	191000	5786193646	1869	1869	1869	1869	0
27	20230822	190900	5786193646	1869	1869	1869	1869	0
28	20230822	190800	5786193646	1869	1869	1869	1869	0
29	20230822	190700	5786193646	1869	1869	1869	1869	0
30	20230822	190600	5786193646	1869	1869	1869	1869	0
31	20230822	190500	5786193646	1869	1869	1869	1869	0
32	20230822	190400	5786193646	1869	1869	1869	1869	39537
33	20230822	190300	5786193646	1869	1869	1869	1869	0
34	20230822	190200	5786193646	1869	1869	1869	1869	0
35	20230822	190100	5786193646	1869	1869	1869	1869	0
36	20230822	190000	5786193646	1869	1869	1869	1869	0
37	20230822	185900	5786193646	1869	1869	1869	1869	0
38	20230822	185800	5786193646	1869	1869	1869	1869	0
39	20230822	185700	5786193646	1869	1869	1869	1869	0
40	20230822	185600	5786193646	1869	1869	1869	1869	0
41	20230822	185500	5786193646	1869	1869	1869	1869	0
42	20230822	185400	5786193646	1869	1869	1869	1869	0
43	20230822	185300	5786193646	1869	1869	1869	1869	0
44	20230822	185200	5786193646	1869	1869	1869	1869	0
45	20230822	185100	5786193646	1869	1869	1869	1869	0
46	20230822	185000	5786193646	1869	1869	1869	1869	0
47	20230822	184900	5786193646	1869	1869	1869	1869	0
48	20230822	184800	5786193646	1869	1869	1869	1869	0
49	20230822	184700	5786193646	1869	1869	1869	1869	0
50	20230822	184600	5786193646	1869	1869	1869	1869	0
51	20230822	184500	5786193646	1869	1869	1869	1869	0
52	20230822	184400	5786193646	1869	1869	1869	1869	0
53	20230822	184300	5786193646	1869	1869	1869	1869	0
54	20230822	184200	5786193646	1869	1869	1869	1869	0
55	20230822	184100	5786193646	1869	1869	1869	1869	0
56	20230822	184000	5786193646	1869	1869	1869	1869	0
57	20230822	183900	5786193646	1869	1869	1869	1869	0
58	20230822	183800	5786193646	1869	1869	1869	1869	0
59	20230822	183700	5786193646	1869	1869	1869	1869	0
60	20230822	183600	5786193646	1869	1869	1869	1869	0
61	20230822	183500	5786193646	1869	1869	1869	1869	0
62	20230822	183400	5786193646	1869	1869	1869	1869	39537
63	20230822	183300	5786193646	1869	1869	1869	1869	0
64	20230822	183200	5786193646	1869	1869	1869	1869	0
65	20230822	183100	5786193646	1869	1869	1869	1869	0
66	20230822	183000	5786193646	1869	1869	1869	1869	0
67	20230822	182900	5786193646	1869	1869	1869	1869	0
68	20230822	182800	5786193646	1869	1869	1869	1869	0
69	20230822	182700	5786193646	1869	1869	1869	1869	0
70	20230822	182600	5786193646	1869	1869	1869	1869	0
71	20230822	182500	5786193646	1869	1869	1869	1869	0
72	20230822	182400	5786193646	1869	1869	1869	1869	0
73	20230822	182300	5786193646	1869	1869	1869	1869	0
74	20230822	182200	5786193646	1869	1869	1869	1869	0
75	20230822	182100	5786193646	1869	1869	1869	1869	0
76	20230822	182000	5786193646	1869	1869	1869	1869	0
77	20230822	181900	5786193646	1869	1869	1869	1869	0
78	20230822	181800	5786193646	1869	1869	1869	1869	0
79	20230822	181700	5786193646	1869	1869	1869	1869	0
80	20230822	181600	5786193646	1869	1869	1869	1869	0
81	20230822	181500	5786193646	1869	1869	1869	1869	0
82	20230822	181400	5786193646	1869	1869	1869	1869	0
83	20230822	181300	5786193646	1869	1869	1869	1869	0
84	20230822	181200	5786193646	1869	1869	1869	1869	0
85	20230822	181100	5786193646	1869	1869	1869	1869	0
86	20230822	181000	5786193646	1869	1869	1869	1869	0
87	20230822	180900	5786193646	1869	1869	1869	1869	0
88	20230822	180800	5786193646	1869	1869	1869	1869	0
89	20230822	180700	5786193646	1869	1869	1869	1869	0
90	20230822	180600	5786193646	1869	1869	1869	1869	0
91	20230822	180500	5786193646	1869	1869	1869	1869	0
92	20230822	180400	5786193646	1869	1869	1869	1869	39537
93	20230822	180300	5786193646	1869	1869	1869	1869	0
94	20230822	180200	5786193646	1869	1869	1869	1869	0
95	20230822	180100	5786193646	1869	1869	1869	1869	0
96	20230822	180000	5786193646	1869	1869	1869	1869	0
97	20230822	175900	5786193646	1869	1869	1869	1869	0
98	20230822	175800	5786193646	1869	1869	1869	1869	0
99	20230822	175700	5786193646	1869	1869	1869	1869	0
100	20230822	175600	5786193646	1869	1869	1869	1869	0
101	20230822	175500	5786193646	1869	1869	1869	1869	0
102	20230822	175400	5786193646	1869	1869	1869	1869	0
103	20230822	175300	5786193646	1869	1869	1869	1869	0
104	20230822	175200	5786193646	1869	1869	1869	1869	0
105	20230822	175100	5786193646	1869	1869	1869	1869	0
106	20230822	175000	5786193646	1869	1869	1869	1869	0
107	20230822	174900	5786193646	1869	1869	1869	1869	0
108	20230822	174800	5786193646	1869	1869	1869	1869	0
109	20230822	174700	5786193646	1869	1869	1869	1869	0
110	20230822	174600	5786193646	1869	1869	1869	1869	0
111	20230822	174500	5786193646	1869	1869	1869	1869	0
112	20230822	174400	5786193646	1869	1869	1869	1869	0
113	20230822	174300	5786193646	1869	1869	1869	1869	0
114	20230822	174200	5786193646	1869	1869	1869	1869	0
115	20230822	174100	5786193646	1869	1869	1869	1869	0
116	20230822	174000	5786193646	1869	1869	1869	1869	0
117	20230822	173900	5786193646	1869	1869	1869	1869	0
118	20230822	173800	5786193646	1869	1869	1869	1869	0
119	20230822	173700	5786193646	1869	1869	1869	1869	0
120	20230822	173600	5786193646	1869	1869	1869	1869	0
121	20230822	173500	5786193646	1869	1869	1869	1869	0
122	20230822	173400	5786193646	1869	1869	1869	1869	39537
123	20230822	173300	5786193646	1869	1869	1869	1869	0
124	20230822	173200	5786193646	1869	1869	1869	1869	0
125	20230822	173100	5786193646	1869	1869	1869	1869	0
126	20230822	173000	5786193646	1869	1869	1869	1869	0
127	20230822	172900	5786193646	1869	1869	1869	1869	0
128	20230822	172800	5786193646	1869	1869	1869	1869	0
129	20230822	172700	5786193646	1869	1869	1869	1869	0
130	20230822	172600	5786193646	1869	1869	1869	1869	0
131	20230822	172500	5786193646	1869	1869	1869	1869	0
132	20230822	172400	5786193646	1869	1869	1869	1869	0
133	20230822	172300	5786193646	1869	1869	1869	1869	0
134	20230822	172200	5786193646	1869	1869	1869	1869	0
135	20230822	172100	5786193646	1869	1869	1869	1869	0
136	20230822	172000	5786193646	1869	1869	1869	1869	0
137	20230822	171900	5786193646	1869	1869	1869	1869	0
138	20230822	171800	5786193646	1869	1869	1869	1869	0
139	20230822	171700	5786193646	1869	1869	1869	1869	0
140	20230822	171600	5786193646	1869	1869	1869	1869	0
141	20230822	171500	5786193646	1869	1869	1869	1869	0
142	20230822	171400	5786193646	1869	1869	1869	1869	0
143	20230822	171300	5786193646	1869	1869	1869	1869	0
144	20230822	171200	5786193646	1869	1869	1869	1869	0
145	20230822	171100	5786193646	1869	1869	1869	1869	0
146	20230822	171000	5786193646	1869	1869	1869	1869	0
147	20230822	170900	5786193646	1869	1869	1869	1869	0
148	20230822	170800	5786193646	1869	1869	1869	1869	0
149	20230822	170700	5786193646	1869	1869	1869	1869	0
150	20230822	170600	5786193646	1869	1869	1869	1869	0
151	20230822	170500	5786193646	1869	1869	1869	1869	0
152	20230822	170400	5786193646	1869	1869	1869	1869	39537
153	20230822	170300	5786193646	1869	1869	1869	1869	0
154	20230822	170200	5786193646	1869	1869	1869	1869	0
155	20230822	170100	5786193646	1869	1869	1869	1869	0
156	20230822	170000	5786193646	1869	1869	1869	1869	0
157	20230822	165900	5786193646	1869	1869	1869	1869	0
158	20230822	165800	5786193646	1869	1869	1869	1869	0
159	20230822	165700	5786193646	1869	1869	1869	1869	0
160	20230822	165600	5786193646	1869	1869	1869	1869	0
161	20230822	165500	5786193646	1869	1869	1869	1869	0
162	20230822	165400	5786193646	1869	1869	1869	1869	0
163	20230822	165300	5786193646	1869	1869	1869	1869	0
164	20230822	165200	5786193646	1869	1869	1869	1869	0
165	20230822	165100	5786193646	1869	1869	1869	1869	0
166	20230822	165000	5786193646	1869	1869	1869	1869	0
167	20230822	164900	5786193646	1869	1869	1869	1869	0
168	20230822	164800	5786193646	1869	1869	1869	1869	0
169	20230822	164700	5786193646	1869	1869	1869	1869	0
170	20230822	164600	5786193646	1869	1869	1869	1869	0
171	20230822	164500	5786193646	1869	1869	1869	1869	0
172	20230822	164400	5786193646	1869	1869	1869	1869	0
173	20230822	164300	5786193646	1869	1869	1869	1869	0
174	20230822	164200	5786193646	1869	1869	1869	1869	0
175	20230822	164100	5786193646	1869	1869	1869	1869	0
176	20230822	164000	5786193646	1869	1869	1869	1869	0
177	20230822	163900	5786193646	1869	1869	1869	1869	0
178	20230822	163800	5786193646	1869	1869	1869	1869	0
179	20230822	163700	5786193646	1869	1869	1869	1869	0
180	20230822	163600	5786193646	1869	1869	1869	1869	0
181	20230822	163500	5786193646	1869	1869	1869	1869	0
182	20230822	163400	5786193646	1869	1869	1869	1869	39537
183	20230822	163300	5786193646	1869	1869	1869	1869	0
184	20230822	163200	5786193646	1869	1869	1869	1869	0
185	20230822	163100	5786193646	1869	1869	1869	1869	0
186	20230822	163000	5786193646	1869	1869	1869	1869	0
187	20230822	162900	5786193646	1869	1869	1869	1869	0
188	20230822	162800	5786193646	1869	1869	1869	1869	0
189	20230822	162700	5786193646	1869	1869	1869	1869	0
190	20230822	162600	5786193646	1869	1869	1869	1869	0
191	20230822	162500	5786193646	1869	1869	1869	1869	0
192	20230822	162400	5786193646	1869	1869	1869	1869	0
193	20230822	162300	5786193646	1869	1869	1869	1869	0
194	20230822	162200	5786193646	1869	1869	1869	1869	0
195	20230822	162100	5786193646	1869	1869	1869	1869	0
196	20230822	162000	5786193646	1869	1869	1869	1869	0
197	20230822	161900	5786193646	1869	1869	1869	1869	0
198	20230822	161800	5786193646	1869	1869	1869	1869	0
199	20230822	161700	5786193646	1869	1869	1869	1869	0
200	20230822	161600	5786193646	1869	1869	1869	1869	0
201	20230822	161500	5786193646	1869	1869	1869	1869	0
202	20230822	161400	5786193646	1869	1869	1869	1869	0
203	20230822	161300	5786193646	1869	1869	1869	1869	0
204	20230822	161200	5786193646	1869	1869	1869	1869	0
205	20230822	161100	5786193646	1869	1869	1869	1869	0
206	20230822	161000	5786193646	1869	1869	1869	1869	0
207	20230822	160900	5786193646	1869	1869	1869	1869	0
208	20230822	160800	5786193646	1869	1869	1869	1869	0
209	20230822	160700	5786193646	1869	1869	1869	1869	0
210	20230822	160600	5786193646	1869	1869	1869	1869	0
211	20230822	160500	5786193646	1869	1869	1869	1869	0
212	20230822	160400	5786193646	1869	1869	1869	1869	39537
213	20230822	160300	5786193646	1869	1869	1869	1869	0
214	20230822	160200	5786193646	1869	1869	1869	1869	0
215	20230822	160100	5786193646	1869	1869	1869	1869	0
216	20230822	160000	5786193646	1869	1869	1869	1869	0
217	20230822	155900	5786193646	1869	1869	1869	1869	0
218	20230822	155800	5786193646	1869	1869	1869	1869	0
219	20230822	155700	5786193646	1869	1869	1869	1869	0
220	20230822	155600	5786193646	1869	1869	1869	1869	0
221	20230822	155500	5786193646	1869	1869	1869	1869	0
222	20230822	155400	5786193646	1869	1869	1869	1869	0
223	20230822	155300	5786193646	1869	1869	1869	1869	0
224	20230822	155200	5786193646	1869	1869	1869	1869	0
225	20230822	155100	5786193646	1869	1869	1869	1869	0
226	20230822	155000	5786193646	1869	1869	1869	1869	0
227	20230822	154900	5786193646	1869	1869	1869	1869	0
228	20230822	154800	5786193646	1869	1869	1869	1869	0
229	20230822	154700	5786193646	1869	1869	1869	1869	0
230	20230822	154600	5786193646	1869	1869	1869	1869	0
231	20230822	154500	5786193646	1869	1869	1869	1869	0
232	20230822	154400	5786193646	1869	1869	1869	1869	0
233	20230822	154300	5786193646	1869	1869	1869	1869	0
234	20230822	154200	5786193646	1869	1869	1869	1869	0
235	20230822	154100	5786193646	1869	1869	1869	1869	0
236	20230822	154000	5786193646	1869	1869	1869	1869	0
237	20230822	153900	5786193646	1869	1869	1869	1869	0
238	20230822	153800	5786193646	1869	1869	1869	1869	0
239	20230822	153700	5786193646	1869	1869	1869	1869	0
240	20230822	153600	5786193646	1869	1869	1869	1869	0
241	20230822	153500	5786193646	1869	1869	1869	1869	0
242	20230822	153400	5786193646	1869	1869	1869	1869	39537
243	20230822	153300	5786193646	1869	1869	1869	1869	0
244	20230822	153200	5786193646	1869	1869	1869	1869	0
245	20230822	153100	5786193646	1869	1869	1869	1869	0
246	20230822	153000	5786193646	1869	1869	1869	1869	39537
247	20230822	152900	5712298993	1837	1837	1837	1837	0
248	20230822	152800	5712298993	1837	1837	1837	1837	0
249	20230822	152700	5712298993	1837	1837	1837	1837	0
250	20230822	152600	5712298993	1837	1837	1837	1837	0
251	20230822	152500	5712298993	1837	1837	1837	1837	0
252	20230822	152400	5712298993	1837	1837	1837	1837	0
253	20230822	152300	5712298993	1837	1837	1837	1837	0
254	20230822	152200	5712298993	1837	1837	1837	1837	0
255	20230822	152100	5712298993	1837	1837	1837	1837	0
256	20230822	152000	5712298993	1837	1837	1837	1837	0
257	20230822	151900	5712298993	1837	1832	1838	1830	10149
258	20230822	151800	5693690889	1832	1840	1840	1832	5499
259	20230822	151700	5683614662	1841	1835	1842	1830	11018
260	20230822	151600	5663416715	1831	1841	1841	1830	6582
261	20230822	151500	5651355640	1842	1842	1842	1833	10985
262	20230822	151400	5631213379	1842	1842	1842	1833	9301
263	20230822	151300	5614143148	1842	1834	1842	1831	2922
264	20230822	151200	5608778003	1834	1829	1842	1828	5933
265	20230822	151100	5597892712	1828	1845	1854	1816	21832
266	20230822	151000	5558046505	1845	1868	1868	1810	36824
267	20230822	150900	5490203948	1868	1863	1868	1862	5709
268	20230822	150800	5479570777	1863	1866	1870	1862	11689
269	20230822	150700	5457773697	1865	1876	1877	1865	13577
270	20230822	150600	5432396465	1876	1870	1877	1870	1736
271	20230822	150500	5429150118	1877	1876	1877	1868	10388
272	20230822	150400	5409726776	1876	1869	1877	1869	1369
273	20230822	150300	5407164554	1870	1877	1879	1869	4074
274	20230822	150200	5399546210	1878	1880	1880	1870	10212
275	20230822	150100	5380439477	1884	1884	1884	1870	18156
276	20230822	150000	5346436072	1876	1879	1880	1876	10559
277	20230822	145900	5326599925	1879	1882	1882	1875	14872
278	20230822	145800	5298685206	1884	1885	1885	1884	790
279	20230822	145700	5297196266	1890	1891	1891	1890	1556
280	20230822	145600	5294254376	1891	1884	1892	1881	2138
281	20230822	145500	5290213202	1894	1884	1894	1880	16035
282	20230822	145400	5260026845	1892	1895	1896	1883	4658
283	20230822	145300	5251230771	1895	1887	1895	1887	253
284	20230822	145200	5250753352	1899	1893	1899	1893	5502
285	20230822	145100	5240328361	1893	1893	1893	1893	355
286	20230822	145000	5239656346	1893	1892	1893	1885	5725
287	20230822	144900	5228847126	1892	1895	1895	1892	2531
288	20230822	144800	5224057734	1895	1890	1897	1890	6246
289	20230822	144700	5212243021	1890	1892	1892	1886	1060
290	20230822	144600	5210239673	1892	1885	1892	1882	8042
291	20230822	144500	5195089582	1894	1889	1898	1884	13008
292	20230822	144400	5170565664	1888	1898	1898	1888	21616
293	20230822	144300	5129702117	1892	1899	1899	1892	8648
294	20230822	144200	5113285912	1900	1898	1900	1898	1113
295	20230822	144100	5111171819	1897	1892	1897	1891	1199
296	20230822	144000	5108900729	1892	1892	1893	1892	900
297	20230822	143900	5107197928	1890	1891	1898	1890	1167
298	20230822	143800	5104991817	1890	1894	1899	1890	7717
299	20230822	143700	5090394945	1893	1896	1901	1893	1036
300	20230822	143600	5088431565	1900	1896	1900	1893	5617
301	20230822	143500	5077783271	1895	1898	1898	1895	8184
302	20230822	143400	5062262363	1898	1899	1899	1895	5822
303	20230822	143300	5051219417	1898	1900	1900	1898	2050
304	20230822	143200	5047326704	1901	1901	1901	1901	264
305	20230822	143100	5046824840	1901	1899	1902	1899	3006
306	20230822	143000	5041115515	1904	1900	1904	1899	1303
307	20230822	142900	5038639083	1903	1903	1903	1903	50
308	20230822	142800	5038543933	1899	1902	1902	1899	6937
309	20230822	142700	5025360902	1902	1901	1907	1901	1356
310	20230822	142600	5022782827	1903	1902	1903	1901	2308
311	20230822	142500	5018393293	1903	1904	1907	1903	2504
312	20230822	142400	5013627873	1905	1906	1908	1905	3181
313	20230822	142300	5007566063	1905	1909	1909	1905	4823
314	20230822	142200	4998375420	1907	1908	1908	1907	1030
315	20230822	142100	4996410211	1908	1907	1908	1907	452
316	20230822	142000	4995547796	1907	1907	1907	1907	2122
317	20230822	141900	4991501142	1907	1906	1907	1905	925
318	20230822	141800	4989738092	1904	1905	1906	1904	1045
319	20230822	141700	4987748194	1907	1906	1907	1906	2431
320	20230822	141600	4983114259	1906	1903	1906	1902	232
321	20230822	141500	4982672911	1901	1896	1901	1896	4080
322	20230822	141400	4974921201	1896	1899	1899	1896	14174
323	20230822	141300	4948031790	1898	1905	1907	1898	10235
324	20230822	141200	4928575136	1904	1906	1908	1904	2039
325	20230822	141100	4924690536	1908	1910	1910	1905	103
326	20230822	141000	4924494313	1905	1905	1905	1902	3034
327	20230822	140900	4918714546	1905	1903	1905	1902	1927
328	20230822	140800	4915047586	1903	1904	1905	1903	1552
329	20230822	140700	4912093022	1903	1904	1904	1903	3091
330	20230822	140600	4906209065	1908	1913	1913	1902	5369
331	20230822	140500	4895979169	1909	1904	1909	1904	326
332	20230822	140400	4895358367	1904	1912	1912	1901	36273
333	20230822	140300	4826227278	1914	1914	1914	1914	181
334	20230822	140200	4825880844	1914	1911	1914	1910	3798
335	20230822	140100	4818622990	1911	1911	1915	1910	797
336	20230822	140000	4817099988	1910	1915	1915	1910	4402
337	20230822	135900	4808690457	1912	1915	1915	1912	319
338	20230822	135800	4808080520	1912	1911	1915	1911	878
339	20230822	135700	4806401882	1911	1910	1915	1910	1943
340	20230822	135600	4802689300	1910	1911	1915	1910	1288
341	20230822	135500	4800229030	1915	1918	1918	1909	11968
342	20230822	135400	4777345838	1918	1916	1919	1914	2573
343	20230822	135300	4772417822	1915	1915	1915	1915	700
344	20230822	135200	4771077322	1914	1916	1916	1914	1583
345	20230822	135100	4768046209	1919	1915	1919	1915	873
346	20230822	135000	4766374165	1918	1919	1919	1918	2408
347	20230822	134900	4761755392	1919	1914	1919	1913	915
348	20230822	134800	4760004162	1914	1920	1920	1914	8652
349	20230822	134700	4743425190	1920	1920	1924	1920	1258
350	20230822	134600	4741009806	1920	1922	1927	1917	8571
351	20230822	134500	4724536324	1916	1915	1916	1915	5093
352	20230822	134400	4714782229	1915	1921	1921	1915	4434
353	20230822	134300	4706283725	1917	1920	1922	1917	1422
354	20230822	134200	4703556298	1918	1916	1923	1916	5171
355	20230822	134100	4693646161	1923	1925	1925	1917	24834
356	20230822	134000	4645908257	1927	1926	1927	1924	9965
357	20230822	133900	4626719277	1926	1927	1929	1926	13488
358	20230822	133800	4600734824	1928	1930	1930	1928	17668
359	20230822	133700	4566652900	1930	1930	1931	1927	7590
360	20230822	133600	4551999480	1930	1926	1931	1926	9367
361	20230822	133500	4533921062	1928	1924	1929	1924	2826
362	20230822	133400	4528479388	1924	1924	1928	1923	1494
363	20230822	133300	4525603809	1923	1924	1928	1923	466
364	20230822	133200	4524707275	1923	1924	1930	1922	7848
365	20230822	133100	4509590918	1927	1920	1927	1920	3016
366	20230822	133000	4503793865	1920	1923	1923	1916	21203
367	20230822	132900	4463087528	1923	1927	1932	1923	6381
368	20230822	132800	4450783444	1927	1932	1933	1925	15610
369	20230822	132700	4420656844	1933	1941	1941	1930	34476
370	20230822	132600	4353923925	1942	1939	1942	1939	15042
371	20230822	132500	4324725386	1940	1939	1941	1936	19742
372	20230822	132400	4286417571	1939	1938	1940	1935	8558
373	20230822	132300	4269834103	1941	1941	1944	1932	13995
374	20230822	132200	4242668690	1944	1932	1944	1931	75816
375	20230822	132100	4095719021	1932	1932	1933	1928	3452
376	20230822	132000	4089052855	1933	1930	1933	1929	12502
377	20230822	131900	4064899671	1930	1929	1932	1929	7580
378	20230822	131800	4050262787	1929	1926	1931	1926	5065
379	20230822	131700	4040492667	1927	1922	1928	1921	2110
380	20230822	131600	4036433282	1922	1931	1932	1922	14375
381	20230822	131500	4008735648	1931	1928	1932	1928	11172
382	20230822	131400	3987160635	1928	1926	1929	1926	8122
383	20230822	131300	3971501428	1928	1926	1928	1924	5508
384	20230822	131200	3960893617	1927	1928	1928	1924	9524
385	20230822	131100	3942550302	1928	1925	1928	1925	4948
386	20230822	131000	3933020461	1926	1926	1928	1924	6018
387	20230822	130900	3921435493	1924	1935	1936	1924	18474
388	20230822	130800	3885787586	1937	1929	1937	1924	57215
389	20230822	130700	3775304990	1928	1920	1930	1920	96636
390	20230822	130600	3589186525	1921	1919	1922	1919	12912
391	20230822	130500	3564398811	1917	1913	1919	1913	4225
392	20230822	130400	3556304144	1907	1907	1907	1907	600
393	20230822	130300	3555159944	1914	1906	1914	1906	4899
394	20230822	130200	3545807528	1906	1907	1908	1906	3291
395	20230822	130100	3539533689	1907	1910	1910	1907	7042
396	20230822	130000	3526100935	1910	1910	1910	1908	8789
397	20230822	125900	3509317575	1913	1908	1914	1904	9644
398	20230822	125800	3490940102	1909	1911	1911	1909	5637
399	20230822	125700	3480171062	1914	1911	1914	1911	4408
400	20230822	125600	3471746204	1911	1912	1912	1908	3790
401	20230822	125500	3464504014	1915	1914	1920	1914	21542
402	20230822	125400	3423242508	1914	1913	1914	1911	5639
403	20230822	125300	3412456825	1914	1901	1914	1901	31039
404	20230822	125200	3353317113	1901	1896	1901	1896	62276
405	20230822	125100	3235144768	1896	1888	1896	1888	11208
406	20230822	125000	3213913892	1894	1894	1894	1894	152
407	20230822	124900	3213626004	1894	1887	1894	1885	10667
408	20230822	124800	3193511241	1888	1888	1889	1888	2614
409	20230822	124700	3188574559	1889	1891	1891	1889	5001
410	20230822	124600	3179124944	1891	1892	1892	1891	2627
411	20230822	124500	3174157226	1894	1894	1894	1894	274
412	20230822	124400	3173638270	1894	1894	1894	1894	8
413	20230822	124300	3173623118	1894	1890	1894	1890	27847
414	20230822	124200	3120979414	1890	1892	1892	1890	1798
415	20230822	124100	3117580802	1893	1893	1893	1893	350
416	20230822	124000	3116918252	1893	1893	1893	1893	217
417	20230822	123900	3116507471	1893	1895	1895	1893	60
418	20230822	123800	3116393825	1890	1895	1895	1890	230
419	20230822	123700	3115958750	1895	1895	1895	1895	210
420	20230822	123600	3115560800	1895	1895	1895	1889	1231
421	20230822	123500	3113235387	1888	1889	1895	1888	1591
422	20230822	123400	3110229991	1889	1893	1893	1889	4021
423	20230822	123300	3102628261	1893	1893	1893	1892	1491
424	20230822	123200	3099807196	1893	1893	1893	1893	2762
425	20230822	123100	3094578730	1893	1895	1895	1893	415
426	20230822	123000	3093793071	1895	1895	1896	1892	1041
427	20230822	122900	3091821926	1896	1892	1896	1892	219
428	20230822	122800	3091407482	1895	1894	1895	1890	16690
429	20230822	122700	3059825805	1894	1897	1897	1893	7831
430	20230822	122600	3044986389	1898	1901	1901	1898	3746
431	20230822	122500	3037869709	1903	1903	1903	1903	1376
432	20230822	122400	3035251181	1903	1900	1903	1900	2353
433	20230822	122300	3030779689	1900	1900	1900	1900	4462
434	20230822	122200	3022301889	1900	1900	1903	1900	9712
435	20230822	122100	3003842083	1903	1900	1903	1896	1372
436	20230822	122000	3001236077	1895	1898	1898	1895	10523
437	20230822	121900	2981288967	1898	1900	1900	1895	10125
438	20230822	121800	2962074565	1903	1899	1904	1899	2308
439	20230822	121700	2957691547	1900	1900	1904	1899	4964
440	20230822	121600	2948260354	1899	1904	1904	1899	688
441	20230822	121500	2946950898	1904	1904	1904	1904	0
442	20230822	121400	2946950898	1904	1904	1904	1904	50
443	20230822	121300	2946855698	1904	1898	1904	1895	864
444	20230822	121200	2945217839	1898	1901	1901	1895	13374
445	20230822	121100	2919853584	1902	1900	1905	1900	336
446	20230822	121000	2919215160	1900	1900	1905	1900	1221
447	20230822	120900	2916889815	1899	1904	1904	1899	21733
448	20230822	120800	2875586043	1903	1908	1908	1903	6543
449	20230822	120700	2863120871	1906	1906	1908	1906	538
450	20230822	120600	2862095401	1908	1907	1908	1906	177
451	20230822	120500	2861757831	1907	1907	1908	1900	11654
452	20230822	120400	2839593328	1907	1907	1907	1906	1654
453	20230822	120300	2836439751	1908	1909	1911	1903	5103
454	20230822	120200	2826706171	1912	1906	1912	1906	135
455	20230822	120100	2826448723	1905	1902	1905	1902	2336
456	20230822	120000	2822005198	1902	1903	1905	1902	4266
457	20230822	115900	2813885554	1902	1905	1905	1902	3846
458	20230822	115800	2806569279	1906	1908	1908	1906	21
459	20230822	115700	2806529236	1908	1907	1908	1902	17768
460	20230822	115600	2772687386	1907	1912	1912	1907	12357
461	20230822	115500	2749084487	1912	1914	1918	1910	7433
462	20230822	115400	2734874347	1913	1918	1918	1913	3785
463	20230822	115300	2727625861	1919	1920	1922	1916	3312
464	20230822	115200	2721266236	1920	1917	1920	1916	11743
465	20230822	115100	2698741227	1917	1915	1917	1914	3108
466	20230822	115000	2692785702	1915	1910	1917	1910	8922
467	20230822	114900	2675711308	1910	1909	1910	1907	8253
468	20230822	114800	2659949643	1909	1910	1910	1906	10545
469	20230822	114700	2639826791	1910	1907	1910	1906	24255
470	20230822	114600	2593550640	1907	1904	1907	1904	1514
471	20230822	114500	2590665772	1904	1906	1906	1904	26677
472	20230822	114400	2539826178	1906	1904	1906	1903	9766
473	20230822	114300	2521218281	1902	1903	1905	1902	3653
474	20230822	114200	2514267152	1903	1902	1904	1901	6345
475	20230822	114100	2502194360	1902	1905	1905	1902	4746
476	20230822	114000	2493164549	1906	1909	1909	1906	1187
477	20230822	113900	2490901618	1909	1907	1910	1902	6933
478	20230822	113800	2477702211	1910	1905	1910	1905	4158
479	20230822	113700	2469773025	1905	1904	1907	1904	5357
480	20230822	113600	2459571617	1905	1906	1907	1905	7557
481	20230822	113500	2445169311	1907	1911	1911	1907	1333
482	20230822	113400	2442627140	1907	1911	1912	1907	52
483	20230822	113300	2442527832	1911	1905	1912	1905	3734
484	20230822	113200	2435389451	1905	1915	1915	1905	2365
485	20230822	113100	2430879287	1916	1907	1917	1907	34080
486	20230822	113000	2365614975	1907	1913	1913	1907	8957
487	20230822	112900	2348511986	1913	1918	1918	1910	13987
488	20230822	112800	2321767474	1919	1915	1920	1913	27899
489	20230822	112700	2268235712	1915	1917	1917	1914	7710
490	20230822	112600	2253468214	1916	1906	1918	1905	2814
491	20230822	112500	2248091738	1905	1909	1909	1905	5356
492	20230822	112400	2237875935	1909	1918	1918	1909	6245
493	20230822	112300	2225932529	1917	1922	1923	1917	10467
494	20230822	112200	2205828508	1922	1913	1923	1913	27821
495	20230822	112100	2152485317	1914	1913	1914	1911	3981
496	20230822	112000	2144871979	1914	1907	1914	1907	27260
497	20230822	111900	2092724736	1903	1903	1906	1900	2564
498	20230822	111800	2087848762	1902	1890	1908	1883	11033
499	20230822	111700	2066907956	1881	1911	1911	1876	52313
500	20230822	111600	1967928404	1911	1908	1913	1908	5874
501	20230822	111500	1956704090	1908	1908	1912	1908	6650
502	20230822	111400	1944004908	1908	1909	1909	1906	8384
503	20230822	111300	1928013147	1909	1912	1914	1907	8509
504	20230822	111200	1911760140	1914	1910	1914	1907	19725
505	20230822	111100	1874072843	1909	1901	1909	1900	18123
506	20230822	111000	1839566228	1901	1899	1901	1899	4851
507	20230822	110900	1830348150	1899	1907	1907	1899	22956
508	20230822	110800	1786667886	1907	1908	1910	1904	10970
509	20230822	110700	1765753639	1910	1915	1917	1909	17917
510	20230822	110600	1731491909	1919	1919	1919	1913	15922
511	20230822	110500	1700999516	1923	1919	1925	1919	20126
512	20230822	110400	1662320171	1920	1923	1927	1920	48017
513	20230822	110300	1569962063	1923	1917	1927	1914	76910
514	20230822	110200	1422139371	1916	1895	1920	1895	78015
515	20230822	110100	1273474806	1895	1890	1895	1889	41812
516	20230822	110000	1194444420	1890	1885	1890	1884	7367
517	20230822	105900	1180533280	1888	1897	1899	1888	18710
518	20230822	105800	1145146266	1899	1884	1899	1883	30231
519	20230822	105700	1087918222	1883	1879	1884	1879	8435
520	20230822	105600	1072046348	1879	1884	1884	1879	2147
521	20230822	105500	1068012017	1879	1890	1892	1879	5321
522	20230822	105400	1057969912	1890	1880	1890	1879	19860
523	20230822	105300	1020462203	1887	1872	1887	1872	12887
524	20230822	105200	996201745	1882	1880	1882	1871	12047
525	20230822	105100	973609135	1880	1878	1880	1877	15250
526	20230822	105000	944959345	1878	1874	1878	1874	10199
527	20230822	104900	925812526	1875	1872	1875	1869	10610
528	20230822	104800	905969471	1871	1864	1871	1864	28510
529	20230822	104700	852742152	1850	1857	1865	1850	56236
530	20230822	104600	748080505	1857	1853	1857	1853	2558
531	20230822	104500	743334984	1854	1853	1854	1852	500
532	20230822	104400	742408744	1854	1854	1856	1853	55
533	20230822	104300	742306757	1853	1853	1854	1853	1390
534	20230822	104200	739731070	1854	1856	1856	1854	170
535	20230822	104100	739415819	1855	1855	1855	1855	251
536	20230822	104000	738950214	1855	1855	1855	1855	587
537	20230822	103900	737861329	1857	1855	1857	1855	309
538	20230822	103800	737287534	1854	1855	1855	1854	268
539	20230822	103700	736790528	1860	1860	1860	1860	0
540	20230822	103600	736790528	1860	1860	1860	1860	0
541	20230822	103500	736790528	1860	1860	1860	1860	691
542	20230822	103400	735505268	1860	1860	1860	1860	50
543	20230822	103300	735412268	1860	1860	1860	1860	753
544	20230822	103200	734011688	1860	1859	1860	1851	2292
545	20230822	103100	729749485	1850	1859	1859	1850	608
546	20230822	103000	728623538	1859	1856	1860	1856	10300
547	20230822	102900	709482319	1856	1849	1856	1849	730
548	20230822	102800	708130305	1849	1849	1849	1849	0
549	20230822	102700	708130305	1849	1848	1849	1848	814
550	20230822	102600	706626023	1847	1844	1847	1843	2052
551	20230822	102500	702842828	1848	1848	1848	1848	135
552	20230822	102400	702593348	1844	1848	1848	1844	2347
553	20230822	102300	698261164	1848	1848	1848	1848	1199
554	20230822	102200	696045412	1848	1848	1848	1848	100
555	20230822	102100	695860612	1849	1848	1849	1848	150
556	20230822	102000	695583362	1848	1850	1850	1848	694
557	20230822	101900	694300162	1850	1850	1850	1850	362
558	20230822	101800	693630462	1850	1850	1850	1848	303
559	20230822	101700	693070190	1851	1856	1856	1851	2037
560	20230822	101600	689294180	1855	1856	1856	1855	891
561	20230822	101500	687640487	1856	1856	1856	1854	805
562	20230822	101400	686147747	1857	1857	1857	1857	187
563	20230822	101300	685800488	1857	1857	1857	1857	171
564	20230822	101200	685482941	1857	1857	1857	1857	536
565	20230822	101100	684487589	1857	1858	1858	1857	618
566	20230822	101000	683339423	1858	1854	1858	1854	217
567	20230822	100900	682936689	1850	1846	1858	1846	1032
568	20230822	100800	681030689	1846	1860	1861	1846	256
569	20230822	100700	680555102	1861	1862	1862	1840	21702
570	20230822	100600	640470939	1862	1860	1862	1859	11000
571	20230822	100500	620005017	1860	1849	1860	1848	9395
572	20230822	100400	602565015	1849	1849	1853	1846	1341
573	20230822	100300	600086505	1850	1854	1854	1850	6703
574	20230822	100200	587676161	1854	1858	1858	1854	3549
575	20230822	100100	581093106	1853	1859	1859	1853	4126
576	20230822	100000	573437955	1858	1859	1859	1858	490
577	20230822	095900	572527052	1859	1860	1860	1859	7419
578	20230822	095800	558731266	1862	1863	1863	1862	5986
579	20230822	095700	547584433	1863	1863	1863	1860	15689
580	20230822	095600	518390352	1864	1864	1866	1864	4916
581	20230822	095500	509220792	1864	1854	1864	1854	26351
582	20230822	095400	460243921	1854	1854	1855	1854	1671
583	20230822	095300	457144723	1854	1854	1854	1853	3094
584	20230822	095200	451409009	1852	1852	1853	1850	3815
585	20230822	095100	444345708	1852	1852	1853	1851	3272
586	20230822	095000	438286866	1851	1850	1852	1848	21308
587	20230822	094900	398864053	1849	1845	1849	1840	10311
588	20230822	094800	379808029	1845	1846	1850	1845	19737
589	20230822	094700	343329756	1845	1837	1845	1837	12806
590	20230822	094600	319735025	1837	1838	1841	1837	5187
591	20230822	094500	310194443	1837	1839	1839	1837	1141
592	20230822	094400	308097475	1839	1836	1841	1836	11011
593	20230822	094300	287847448	1833	1836	1836	1833	855
594	20230822	094200	286278608	1837	1835	1837	1829	12391
595	20230822	094100	263540990	1830	1833	1835	1829	5819
596	20230822	094000	252876275	1833	1833	1833	1833	629
597	20230822	093900	251723318	1833	1832	1833	1832	3879
598	20230822	093800	244614791	1827	1830	1832	1826	5634
599	20230822	093700	234311622	1829	1822	1829	1822	11758
600	20230822	093600	212842384	1826	1821	1826	1821	2187
601	20230822	093500	208852969	1820	1819	1820	1819	28
602	20230822	093400	208802019	1820	1815	1820	1813	872
603	20230822	093300	207218162	1814	1819	1819	1814	501
604	20230822	093200	206308751	1820	1819	1820	1814	501
605	20230822	093100	205398760	1819	1819	1820	1819	132
606	20230822	093000	205158638	1819	1816	1820	1816	648
607	20230822	092900	203980506	1815	1815	1815	1815	0
608	20230822	092800	203980506	1815	1814	1815	1814	1124
609	20230822	092700	201941009	1810	1815	1815	1810	834
610	20230822	092600	200429344	1815	1815	1818	1815	382
611	20230822	092500	199735666	1819	1819	1819	1819	1311
612	20230822	092400	197350957	1819	1819	1819	1819	30
613	20230822	092300	197296387	1819	1819	1821	1819	3589
614	20230822	092200	190767976	1819	1819	1819	1819	424
615	20230822	092100	189996720	1820	1820	1821	1820	1688
616	20230822	092000	186924559	1820	1812	1820	1812	6203
617	20230822	091900	175658377	1812	1812	1812	1812	80
618	20230822	091800	175513417	1811	1810	1811	1810	745
619	20230822	091700	174164889	1804	1805	1805	1804	709
620	20230822	091600	172885851	1804	1805	1805	1804	800
621	20230822	091500	171442644	1803	1803	1803	1803	1674
622	20230822	091400	168424422	1803	1803	1803	1803	630
623	20230822	091300	167288532	1802	1802	1802	1802	0
624	20230822	091200	167288532	1802	1805	1805	1802	3228
625	20230822	091100	161468506	1806	1806	1806	1805	832
626	20230822	091000	159966485	1806	1806	1810	1806	353
627	20230822	090900	159328428	1805	1802	1805	1802	1310
628	20230822	090800	156967258	1802	1809	1809	1802	17238
629	20230822	090700	125863740	1809	1812	1812	1809	7280
630	20230822	090600	112685420	1811	1814	1814	1811	7542
631	20230822	090500	99014457	1815	1815	1817	1815	2811
632	20230822	090400	93910488	1819	1819	1820	1815	8707
633	20230822	090300	78083148	1816	1817	1821	1815	3494
634	20230822	090200	71736764	1818	1824	1828	1818	3995
635	20230822	090100	64469311	1828	1823	1836	1814	16186
636	20230822	090000	34850970	1824	1808	1824	1808	19180