KissMeData/066790/min/candle-20240820.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240820	194200	16834536663	1903	1903	1903	1903	26549
3	20240820	194100	16834536663	1903	1903	1903	1903	0
4	20240820	194000	16834536663	1903	1903	1903	1903	0
5	20240820	193900	16834536663	1903	1903	1903	1903	0
6	20240820	193800	16834536663	1903	1903	1903	1903	0
7	20240820	193700	16834536663	1903	1903	1903	1903	0
8	20240820	193600	16834536663	1903	1903	1903	1903	0
9	20240820	193500	16834536663	1903	1903	1903	1903	0
10	20240820	193400	16834536663	1903	1903	1903	1903	0
11	20240820	193300	16834536663	1903	1903	1903	1903	0
12	20240820	193200	16834536663	1903	1903	1903	1903	0
13	20240820	193100	16834536663	1903	1903	1903	1903	0
14	20240820	193000	16834536663	1903	1903	1903	1903	0
15	20240820	192900	16834536663	1903	1903	1903	1903	0
16	20240820	192800	16834536663	1903	1903	1903	1903	0
17	20240820	192700	16834536663	1903	1903	1903	1903	0
18	20240820	192600	16834536663	1903	1903	1903	1903	0
19	20240820	192500	16834536663	1903	1903	1903	1903	0
20	20240820	192400	16834536663	1903	1903	1903	1903	0
21	20240820	192300	16834536663	1903	1903	1903	1903	0
22	20240820	192200	16834536663	1903	1903	1903	1903	0
23	20240820	192100	16834536663	1903	1903	1903	1903	0
24	20240820	192000	16834536663	1903	1903	1903	1903	0
25	20240820	191900	16834536663	1903	1903	1903	1903	0
26	20240820	191800	16834536663	1903	1903	1903	1903	0
27	20240820	191700	16834536663	1903	1903	1903	1903	0
28	20240820	191600	16834536663	1903	1903	1903	1903	0
29	20240820	191500	16834536663	1903	1903	1903	1903	0
30	20240820	191400	16834536663	1903	1903	1903	1903	0
31	20240820	191300	16834536663	1903	1903	1903	1903	0
32	20240820	191200	16834536663	1903	1903	1903	1903	26549
33	20240820	191100	16834536663	1903	1903	1903	1903	0
34	20240820	191000	16834536663	1903	1903	1903	1903	0
35	20240820	190900	16834536663	1903	1903	1903	1903	0
36	20240820	190800	16834536663	1903	1903	1903	1903	0
37	20240820	190700	16834536663	1903	1903	1903	1903	0
38	20240820	190600	16834536663	1903	1903	1903	1903	0
39	20240820	190500	16834536663	1903	1903	1903	1903	0
40	20240820	190400	16834536663	1903	1903	1903	1903	0
41	20240820	190300	16834536663	1903	1903	1903	1903	0
42	20240820	190200	16834536663	1903	1903	1903	1903	0
43	20240820	190100	16834536663	1903	1903	1903	1903	0
44	20240820	190000	16834536663	1903	1903	1903	1903	0
45	20240820	185900	16834536663	1903	1903	1903	1903	0
46	20240820	185800	16834536663	1903	1903	1903	1903	0
47	20240820	185700	16834536663	1903	1903	1903	1903	0
48	20240820	185600	16834536663	1903	1903	1903	1903	0
49	20240820	185500	16834536663	1903	1903	1903	1903	0
50	20240820	185400	16834536663	1903	1903	1903	1903	0
51	20240820	185300	16834536663	1903	1903	1903	1903	0
52	20240820	185200	16834536663	1903	1903	1903	1903	0
53	20240820	185100	16834536663	1903	1903	1903	1903	0
54	20240820	185000	16834536663	1903	1903	1903	1903	0
55	20240820	184900	16834536663	1903	1903	1903	1903	0
56	20240820	184800	16834536663	1903	1903	1903	1903	0
57	20240820	184700	16834536663	1903	1903	1903	1903	0
58	20240820	184600	16834536663	1903	1903	1903	1903	0
59	20240820	184500	16834536663	1903	1903	1903	1903	0
60	20240820	184400	16834536663	1903	1903	1903	1903	0
61	20240820	184300	16834536663	1903	1903	1903	1903	0
62	20240820	184200	16834536663	1903	1903	1903	1903	26549
63	20240820	184100	16834536663	1903	1903	1903	1903	0
64	20240820	184000	16834536663	1903	1903	1903	1903	0
65	20240820	183900	16834536663	1903	1903	1903	1903	0
66	20240820	183800	16834536663	1903	1903	1903	1903	0
67	20240820	183700	16834536663	1903	1903	1903	1903	0
68	20240820	183600	16834536663	1903	1903	1903	1903	0
69	20240820	183500	16834536663	1903	1903	1903	1903	0
70	20240820	183400	16834536663	1903	1903	1903	1903	0
71	20240820	183300	16834536663	1903	1903	1903	1903	0
72	20240820	183200	16834536663	1903	1903	1903	1903	0
73	20240820	183100	16834536663	1903	1903	1903	1903	0
74	20240820	183000	16834536663	1903	1903	1903	1903	0
75	20240820	182900	16834536663	1903	1903	1903	1903	0
76	20240820	182800	16834536663	1903	1903	1903	1903	0
77	20240820	182700	16834536663	1903	1903	1903	1903	0
78	20240820	182600	16834536663	1903	1903	1903	1903	0
79	20240820	182500	16834536663	1903	1903	1903	1903	0
80	20240820	182400	16834536663	1903	1903	1903	1903	0
81	20240820	182300	16834536663	1903	1903	1903	1903	0
82	20240820	182200	16834536663	1903	1903	1903	1903	0
83	20240820	182100	16834536663	1903	1903	1903	1903	0
84	20240820	182000	16834536663	1903	1903	1903	1903	0
85	20240820	181900	16834536663	1903	1903	1903	1903	0
86	20240820	181800	16834536663	1903	1903	1903	1903	0
87	20240820	181700	16834536663	1903	1903	1903	1903	0
88	20240820	181600	16834536663	1903	1903	1903	1903	0
89	20240820	181500	16834536663	1903	1903	1903	1903	0
90	20240820	181400	16834536663	1903	1903	1903	1903	0
91	20240820	181300	16834536663	1903	1903	1903	1903	0
92	20240820	181200	16834536663	1903	1903	1903	1903	26549
93	20240820	181100	16834536663	1903	1903	1903	1903	0
94	20240820	181000	16834536663	1903	1903	1903	1903	0
95	20240820	180900	16834536663	1903	1903	1903	1903	0
96	20240820	180800	16834536663	1903	1903	1903	1903	0
97	20240820	180700	16834536663	1903	1903	1903	1903	0
98	20240820	180600	16834536663	1903	1903	1903	1903	0
99	20240820	180500	16834536663	1903	1903	1903	1903	0
100	20240820	180400	16834536663	1903	1903	1903	1903	0
101	20240820	180300	16834536663	1903	1903	1903	1903	0
102	20240820	180200	16834536663	1903	1903	1903	1903	0
103	20240820	180100	16834536663	1903	1903	1903	1903	0
104	20240820	180000	16834536663	1903	1903	1903	1903	0
105	20240820	175900	16834536663	1903	1903	1903	1903	0
106	20240820	175800	16834536663	1903	1903	1903	1903	0
107	20240820	175700	16834536663	1903	1903	1903	1903	0
108	20240820	175600	16834536663	1903	1903	1903	1903	0
109	20240820	175500	16834536663	1903	1903	1903	1903	0
110	20240820	175400	16834536663	1903	1903	1903	1903	0
111	20240820	175300	16834536663	1903	1903	1903	1903	0
112	20240820	175200	16834536663	1903	1903	1903	1903	0
113	20240820	175100	16834536663	1903	1903	1903	1903	0
114	20240820	175000	16834536663	1903	1903	1903	1903	0
115	20240820	174900	16834536663	1903	1903	1903	1903	0
116	20240820	174800	16834536663	1903	1903	1903	1903	0
117	20240820	174700	16834536663	1903	1903	1903	1903	0
118	20240820	174600	16834536663	1903	1903	1903	1903	0
119	20240820	174500	16834536663	1903	1903	1903	1903	0
120	20240820	174400	16834536663	1903	1903	1903	1903	0
121	20240820	174300	16834536663	1903	1903	1903	1903	0
122	20240820	174200	16834536663	1903	1903	1903	1903	26549
123	20240820	174100	16834536663	1903	1903	1903	1903	0
124	20240820	174000	16834536663	1903	1903	1903	1903	0
125	20240820	173900	16834536663	1903	1903	1903	1903	0
126	20240820	173800	16834536663	1903	1903	1903	1903	0
127	20240820	173700	16834536663	1903	1903	1903	1903	0
128	20240820	173600	16834536663	1903	1903	1903	1903	0
129	20240820	173500	16834536663	1903	1903	1903	1903	0
130	20240820	173400	16834536663	1903	1903	1903	1903	0
131	20240820	173300	16834536663	1903	1903	1903	1903	0
132	20240820	173200	16834536663	1903	1903	1903	1903	0
133	20240820	173100	16834536663	1903	1903	1903	1903	0
134	20240820	173000	16834536663	1903	1903	1903	1903	0
135	20240820	172900	16834536663	1903	1903	1903	1903	0
136	20240820	172800	16834536663	1903	1903	1903	1903	0
137	20240820	172700	16834536663	1903	1903	1903	1903	0
138	20240820	172600	16834536663	1903	1903	1903	1903	0
139	20240820	172500	16834536663	1903	1903	1903	1903	0
140	20240820	172400	16834536663	1903	1903	1903	1903	0
141	20240820	172300	16834536663	1903	1903	1903	1903	0
142	20240820	172200	16834536663	1903	1903	1903	1903	0
143	20240820	172100	16834536663	1903	1903	1903	1903	0
144	20240820	172000	16834536663	1903	1903	1903	1903	0
145	20240820	171900	16834536663	1903	1903	1903	1903	0
146	20240820	171800	16834536663	1903	1903	1903	1903	0
147	20240820	171700	16834536663	1903	1903	1903	1903	0
148	20240820	171600	16834536663	1903	1903	1903	1903	0
149	20240820	171500	16834536663	1903	1903	1903	1903	0
150	20240820	171400	16834536663	1903	1903	1903	1903	0
151	20240820	171300	16834536663	1903	1903	1903	1903	0
152	20240820	171200	16834536663	1903	1903	1903	1903	26549
153	20240820	171100	16834536663	1903	1903	1903	1903	0
154	20240820	171000	16834536663	1903	1903	1903	1903	0
155	20240820	170900	16834536663	1903	1903	1903	1903	0
156	20240820	170800	16834536663	1903	1903	1903	1903	0
157	20240820	170700	16834536663	1903	1903	1903	1903	0
158	20240820	170600	16834536663	1903	1903	1903	1903	0
159	20240820	170500	16834536663	1903	1903	1903	1903	0
160	20240820	170400	16834536663	1903	1903	1903	1903	0
161	20240820	170300	16834536663	1903	1903	1903	1903	0
162	20240820	170200	16834536663	1903	1903	1903	1903	0
163	20240820	170100	16834536663	1903	1903	1903	1903	0
164	20240820	170000	16834536663	1903	1903	1903	1903	0
165	20240820	165900	16834536663	1903	1903	1903	1903	0
166	20240820	165800	16834536663	1903	1903	1903	1903	0
167	20240820	165700	16834536663	1903	1903	1903	1903	0
168	20240820	165600	16834536663	1903	1903	1903	1903	0
169	20240820	165500	16834536663	1903	1903	1903	1903	0
170	20240820	165400	16834536663	1903	1903	1903	1903	0
171	20240820	165300	16834536663	1903	1903	1903	1903	0
172	20240820	165200	16834536663	1903	1903	1903	1903	0
173	20240820	165100	16834536663	1903	1903	1903	1903	0
174	20240820	165000	16834536663	1903	1903	1903	1903	0
175	20240820	164900	16834536663	1903	1903	1903	1903	0
176	20240820	164800	16834536663	1903	1903	1903	1903	0
177	20240820	164700	16834536663	1903	1903	1903	1903	0
178	20240820	164600	16834536663	1903	1903	1903	1903	0
179	20240820	164500	16834536663	1903	1903	1903	1903	0
180	20240820	164400	16834536663	1903	1903	1903	1903	0
181	20240820	164300	16834536663	1903	1903	1903	1903	0
182	20240820	164200	16834536663	1903	1903	1903	1903	26549
183	20240820	164100	16834536663	1903	1903	1903	1903	0
184	20240820	164000	16834536663	1903	1903	1903	1903	0
185	20240820	163900	16834536663	1903	1903	1903	1903	0
186	20240820	163800	16834536663	1903	1903	1903	1903	0
187	20240820	163700	16834536663	1903	1903	1903	1903	0
188	20240820	163600	16834536663	1903	1903	1903	1903	0
189	20240820	163500	16834536663	1903	1903	1903	1903	0
190	20240820	163400	16834536663	1903	1903	1903	1903	0
191	20240820	163300	16834536663	1903	1903	1903	1903	0
192	20240820	163200	16834536663	1903	1903	1903	1903	0
193	20240820	163100	16834536663	1903	1903	1903	1903	0
194	20240820	163000	16834536663	1903	1903	1903	1903	0
195	20240820	162900	16834536663	1903	1903	1903	1903	0
196	20240820	162800	16834536663	1903	1903	1903	1903	0
197	20240820	162700	16834536663	1903	1903	1903	1903	0
198	20240820	162600	16834536663	1903	1903	1903	1903	0
199	20240820	162500	16834536663	1903	1903	1903	1903	0
200	20240820	162400	16834536663	1903	1903	1903	1903	0
201	20240820	162300	16834536663	1903	1903	1903	1903	0
202	20240820	162200	16834536663	1903	1903	1903	1903	0
203	20240820	162100	16834536663	1903	1903	1903	1903	0
204	20240820	162000	16834536663	1903	1903	1903	1903	0
205	20240820	161900	16834536663	1903	1903	1903	1903	0
206	20240820	161800	16834536663	1903	1903	1903	1903	0
207	20240820	161700	16834536663	1903	1903	1903	1903	0
208	20240820	161600	16834536663	1903	1903	1903	1903	0
209	20240820	161500	16834536663	1903	1903	1903	1903	0
210	20240820	161400	16834536663	1903	1903	1903	1903	0
211	20240820	161300	16834536663	1903	1903	1903	1903	0
212	20240820	161200	16834536663	1903	1903	1903	1903	26549
213	20240820	161100	16834536663	1903	1903	1903	1903	0
214	20240820	161000	16834536663	1903	1903	1903	1903	0
215	20240820	160900	16834536663	1903	1903	1903	1903	0
216	20240820	160800	16834536663	1903	1903	1903	1903	0
217	20240820	160700	16834536663	1903	1903	1903	1903	0
218	20240820	160600	16834536663	1903	1903	1903	1903	0
219	20240820	160500	16834536663	1903	1903	1903	1903	0
220	20240820	160400	16834536663	1903	1903	1903	1903	0
221	20240820	160300	16834536663	1903	1903	1903	1903	0
222	20240820	160200	16834536663	1903	1903	1903	1903	0
223	20240820	160100	16834536663	1903	1903	1903	1903	0
224	20240820	160000	16834536663	1903	1903	1903	1903	0
225	20240820	155900	16834536663	1903	1903	1903	1903	0
226	20240820	155800	16834536663	1903	1903	1903	1903	0
227	20240820	155700	16834536663	1903	1903	1903	1903	0
228	20240820	155600	16834536663	1903	1903	1903	1903	0
229	20240820	155500	16834536663	1903	1903	1903	1903	0
230	20240820	155400	16834536663	1903	1903	1903	1903	0
231	20240820	155300	16834536663	1903	1903	1903	1903	0
232	20240820	155200	16834536663	1903	1903	1903	1903	0
233	20240820	155100	16834536663	1903	1903	1903	1903	0
234	20240820	155000	16834536663	1903	1903	1903	1903	0
235	20240820	154900	16834536663	1903	1903	1903	1903	0
236	20240820	154800	16834536663	1903	1903	1903	1903	0
237	20240820	154700	16834536663	1903	1903	1903	1903	0
238	20240820	154600	16834536663	1903	1903	1903	1903	0
239	20240820	154500	16834536663	1903	1903	1903	1903	0
240	20240820	154400	16834536663	1903	1903	1903	1903	0
241	20240820	154300	16834536663	1903	1903	1903	1903	0
242	20240820	154200	16834536663	1903	1903	1903	1903	26549
243	20240820	154100	16834536663	1903	1903	1903	1903	0
244	20240820	154000	16834536663	1903	1903	1903	1903	0
245	20240820	153900	16834536663	1903	1903	1903	1903	0
246	20240820	153800	16834536663	1903	1903	1903	1903	0
247	20240820	153700	16834536663	1903	1903	1903	1903	0
248	20240820	153600	16834536663	1903	1903	1903	1903	0
249	20240820	153500	16834536663	1903	1903	1903	1903	0
250	20240820	153400	16834536663	1903	1903	1903	1903	0
251	20240820	153300	16834536663	1903	1903	1903	1903	0
252	20240820	153200	16834536663	1903	1903	1903	1903	0
253	20240820	153100	16834536663	1903	1903	1903	1903	0
254	20240820	153000	16834536663	1903	1903	1903	1903	26549
255	20240820	152900	16784013916	1901	1901	1901	1901	0
256	20240820	152800	16784013916	1901	1901	1901	1901	0
257	20240820	152700	16784013916	1901	1901	1901	1901	0
258	20240820	152600	16784013916	1901	1901	1901	1901	0
259	20240820	152500	16784013916	1901	1901	1901	1901	0
260	20240820	152400	16784013916	1901	1901	1901	1901	0
261	20240820	152300	16784013916	1901	1901	1901	1901	0
262	20240820	152200	16784013916	1901	1901	1901	1901	0
263	20240820	152100	16784013916	1901	1901	1901	1901	0
264	20240820	152000	16784013916	1901	1901	1901	1901	0
265	20240820	151900	16784013916	1901	1901	1902	1900	4142
266	20240820	151800	16776139422	1900	1899	1901	1899	4540
267	20240820	151700	16767513421	1899	1899	1900	1899	6416
268	20240820	151600	16755324866	1899	1900	1901	1898	35890
269	20240820	151500	16687173571	1901	1900	1901	1900	5837
270	20240820	151400	16676079124	1901	1901	1902	1900	6948
271	20240820	151300	16662871982	1901	1903	1903	1901	6087
272	20240820	151200	16651297768	1903	1902	1903	1902	9296
273	20240820	151100	16633610191	1902	1902	1903	1901	6907
274	20240820	151000	16620469534	1901	1902	1903	1901	13402
275	20240820	150900	16594986321	1902	1902	1903	1902	3398
276	20240820	150800	16588521439	1903	1901	1903	1901	1813
277	20240820	150700	16585074625	1901	1905	1906	1901	4559
278	20240820	150600	16576397995	1905	1908	1908	1905	9853
279	20240820	150500	16557624440	1909	1908	1909	1906	5040
280	20240820	150400	16548009675	1907	1910	1910	1907	16079
281	20240820	150300	16517329784	1911	1915	1915	1910	17755
282	20240820	150200	16483392347	1913	1915	1916	1912	10137
283	20240820	150100	16463995709	1912	1918	1918	1912	5978
284	20240820	150000	16452550292	1918	1910	1919	1910	18454
285	20240820	145900	16417223057	1910	1913	1913	1909	3137
286	20240820	145800	16411231065	1914	1907	1918	1907	25087
287	20240820	145700	16363221037	1907	1907	1911	1907	2049
288	20240820	145600	16359313367	1907	1912	1912	1905	14393
289	20240820	145500	16331823995	1912	1912	1914	1912	12737
290	20240820	145400	16307465747	1912	1908	1912	1908	14647
291	20240820	145300	16279471779	1908	1911	1912	1908	2504
292	20240820	145200	16274687108	1913	1897	1913	1897	27255
293	20240820	145100	16222770234	1899	1899	1899	1897	4810
294	20240820	145000	16213638305	1899	1897	1899	1897	963
295	20240820	144900	16211810688	1897	1899	1899	1896	1003
296	20240820	144800	16209908257	1899	1896	1899	1896	580
297	20240820	144700	16208808091	1896	1897	1898	1896	11601
298	20240820	144600	16186803930	1898	1896	1899	1895	2610
299	20240820	144500	16181856140	1895	1898	1899	1895	17403
300	20240820	144400	16148855165	1900	1900	1902	1897	6145
301	20240820	144300	16137183993	1902	1903	1903	1900	21021
302	20240820	144200	16097237996	1903	1905	1905	1902	4191
303	20240820	144100	16089262233	1904	1904	1905	1904	1321
304	20240820	144000	16086746874	1905	1905	1905	1904	3560
305	20240820	143900	16079966074	1905	1907	1907	1905	2611
306	20240820	143800	16074988674	1908	1909	1909	1907	6294
307	20240820	143700	16062980430	1909	1910	1910	1908	9560
308	20240820	143600	16044724111	1909	1911	1911	1909	4738
309	20240820	143500	16035672504	1912	1911	1912	1910	5185
310	20240820	143400	16025765272	1912	1912	1912	1910	286
311	20240820	143300	16025218450	1912	1910	1913	1909	3113
312	20240820	143200	16019270781	1910	1910	1911	1909	3571
313	20240820	143100	16012450330	1910	1912	1912	1910	3678
314	20240820	143000	16005423187	1911	1910	1912	1909	8421
315	20240820	142900	15989337352	1911	1910	1911	1908	1020
316	20240820	142800	15987390545	1910	1908	1910	1907	6123
317	20240820	142700	15975713060	1911	1911	1913	1908	7800
318	20240820	142600	15960820736	1913	1914	1914	1911	1285
319	20240820	142500	15958364154	1914	1911	1914	1910	7179
320	20240820	142400	15944635599	1912	1913	1914	1912	1177
321	20240820	142300	15942384285	1913	1911	1913	1905	9744
322	20240820	142200	15923766862	1911	1906	1911	1904	22615
323	20240820	142100	15880666279	1905	1905	1906	1905	2906
324	20240820	142000	15875129048	1906	1903	1906	1903	4354
325	20240820	141900	15866838244	1903	1903	1904	1903	5123
326	20240820	141800	15857088686	1902	1906	1906	1902	4474
327	20240820	141700	15848576655	1906	1904	1906	1904	1644
328	20240820	141600	15845444222	1904	1905	1905	1903	2459
329	20240820	141500	15840764617	1905	1906	1906	1903	9199
330	20240820	141400	15823253398	1906	1906	1906	1905	3017
331	20240820	141300	15817505392	1905	1906	1908	1905	4541
332	20240820	141200	15808853874	1906	1910	1910	1906	681
333	20240820	141100	15807555702	1910	1912	1912	1906	81
334	20240820	141000	15807400923	1912	1911	1912	1905	1470
335	20240820	140900	15804595281	1911	1913	1913	1911	4663
336	20240820	140800	15795679433	1912	1910	1913	1910	3609
337	20240820	140700	15788780197	1911	1910	1912	1910	4771
338	20240820	140600	15779658936	1910	1910	1911	1905	2035
339	20240820	140500	15775772065	1903	1905	1912	1903	11698
340	20240820	140400	15753444810	1905	1902	1905	1902	768
341	20240820	140300	15751982400	1902	1907	1907	1900	371
342	20240820	140200	15751276813	1908	1900	1910	1896	27408
343	20240820	140100	15699147408	1900	1901	1901	1900	3156
344	20240820	140000	15693149938	1901	1901	1901	1901	816
345	20240820	135900	15691598722	1901	1899	1901	1898	8990
346	20240820	135800	15674532467	1899	1900	1900	1899	3350
347	20240820	135700	15668170417	1899	1901	1902	1899	16388
348	20240820	135600	15637040264	1901	1903	1903	1901	3928
349	20240820	135500	15629570126	1902	1903	1903	1902	1771
350	20240820	135400	15626200013	1903	1903	1905	1902	1561
351	20240820	135300	15623229061	1903	1905	1906	1902	5744
352	20240820	135200	15612297988	1903	1908	1908	1903	1073
353	20240820	135100	15610252919	1903	1907	1909	1903	8260
354	20240820	135000	15594506072	1908	1907	1909	1905	8966
355	20240820	134900	15577402737	1906	1901	1906	1901	16280
356	20240820	134800	15546400813	1901	1901	1901	1900	656
357	20240820	134700	15545153911	1900	1900	1901	1900	3693
358	20240820	134600	15538137011	1901	1900	1901	1900	1744
359	20240820	134500	15534822121	1900	1900	1900	1900	10
360	20240820	134400	15534803121	1900	1900	1900	1899	8980
361	20240820	134300	15517744258	1899	1899	1899	1899	2
362	20240820	134200	15517740460	1899	1898	1899	1898	2002
363	20240820	134100	15513940442	1898	1899	1899	1898	979
364	20240820	134000	15512081725	1899	1899	1899	1898	591
365	20240820	133900	15510959978	1899	1900	1900	1899	2489
366	20240820	133800	15506232545	1900	1899	1900	1899	2582
367	20240820	133700	15501326824	1900	1899	1900	1897	5926
368	20240820	133600	15490074954	1899	1898	1899	1897	7539
369	20240820	133500	15475761294	1898	1898	1899	1898	1099
370	20240820	133400	15473675261	1898	1898	1898	1897	3005
371	20240820	133300	15467972892	1898	1898	1898	1898	3167
372	20240820	133200	15461961926	1894	1898	1898	1894	1181
373	20240820	133100	15459724285	1897	1895	1899	1895	701
374	20240820	133000	15458395702	1899	1898	1899	1898	1205
375	20240820	132900	15456107457	1897	1893	1898	1893	1682
376	20240820	132800	15452921544	1893	1899	1899	1893	4189
377	20240820	132700	15444980359	1900	1895	1900	1892	12894
378	20240820	132600	15420531246	1895	1895	1896	1895	6624
379	20240820	132500	15407973107	1895	1895	1896	1895	3151
380	20240820	132400	15402001731	1895	1896	1896	1894	2578
381	20240820	132300	15397117839	1896	1894	1897	1894	421
382	20240820	132200	15396319514	1894	1897	1897	1893	1937
383	20240820	132100	15392651906	1894	1894	1897	1892	4245
384	20240820	132000	15384617632	1892	1896	1896	1892	10408
385	20240820	131900	15364908501	1896	1898	1898	1896	9030
386	20240820	131800	15347776482	1898	1900	1900	1898	1355
387	20240820	131700	15345203184	1900	1899	1900	1899	3294
388	20240820	131600	15338944604	1900	1898	1900	1897	4877
389	20240820	131500	15329682237	1898	1898	1899	1897	4356
390	20240820	131400	15321416985	1898	1898	1898	1898	268
391	20240820	131300	15320908321	1898	1900	1900	1896	9311
392	20240820	131200	15303238341	1900	1901	1902	1900	923
393	20240820	131100	15301484584	1900	1900	1901	1899	2065
394	20240820	131000	15297561875	1900	1900	1903	1900	11294
395	20240820	130900	15276103238	1900	1905	1910	1898	9450
396	20240820	130800	15258127846	1905	1901	1905	1899	15218
397	20240820	130700	15229217293	1901	1900	1902	1900	7374
398	20240820	130600	15215200555	1900	1903	1903	1898	4694
399	20240820	130500	15206282069	1904	1897	1904	1897	9051
400	20240820	130400	15189078731	1896	1895	1896	1894	5461
401	20240820	130300	15178729226	1895	1892	1895	1892	34737
402	20240820	130200	15112969055	1893	1893	1893	1892	1911
403	20240820	130100	15109353002	1892	1892	1893	1892	3205
404	20240820	130000	15103288363	1893	1889	1893	1889	3248
405	20240820	125900	15097147769	1889	1891	1892	1889	6220
406	20240820	125800	15085386635	1892	1892	1892	1891	5072
407	20240820	125700	15075792040	1890	1892	1892	1888	29000
408	20240820	125600	15020984942	1891	1894	1894	1891	19475
409	20240820	125500	14984137324	1895	1892	1895	1892	1506
410	20240820	125400	14981286137	1892	1892	1896	1892	11303
411	20240820	125300	14959891848	1892	1896	1896	1892	16580
412	20240820	125200	14928485933	1896	1898	1900	1895	15569
413	20240820	125100	14898961946	1897	1902	1903	1897	39997
414	20240820	125000	14822951263	1903	1906	1906	1903	16309
415	20240820	124900	14791885144	1906	1911	1911	1905	21145
416	20240820	124800	14751518449	1913	1913	1916	1910	13797
417	20240820	124700	14725149228	1913	1921	1922	1913	35964
418	20240820	124600	14656216532	1920	1926	1927	1920	13319
419	20240820	124500	14630609184	1926	1926	1926	1925	10146
420	20240820	124400	14611068039	1926	1925	1926	1924	2150
421	20240820	124300	14606928434	1923	1922	1925	1922	1306
422	20240820	124200	14604417084	1922	1922	1922	1922	90
423	20240820	124100	14604244104	1922	1920	1922	1919	2073
424	20240820	124000	14600261977	1920	1921	1921	1920	2582
425	20240820	123900	14595304346	1922	1921	1922	1921	4840
426	20240820	123800	14586002553	1920	1922	1925	1920	4972
427	20240820	123700	14576450737	1922	1923	1924	1920	3498
428	20240820	123600	14569729605	1923	1920	1923	1920	977
429	20240820	123500	14567851298	1920	1919	1924	1919	5685
430	20240820	123400	14556940630	1920	1920	1921	1920	6383
431	20240820	123300	14544685126	1920	1924	1924	1920	11351
432	20240820	123200	14522871084	1925	1922	1925	1921	3863
433	20240820	123100	14515445518	1922	1922	1925	1922	921
434	20240820	123000	14513674083	1924	1919	1928	1919	2126
435	20240820	122900	14509585156	1919	1920	1920	1919	8445
436	20240820	122800	14493377390	1920	1926	1926	1919	31013
437	20240820	122700	14433757199	1926	1930	1930	1926	3770
438	20240820	122600	14426487362	1930	1934	1937	1930	2306
439	20240820	122500	14422030951	1933	1933	1941	1930	2583
440	20240820	122400	14417029300	1933	1924	1933	1923	20605
441	20240820	122300	14377360246	1924	1926	1926	1924	12088
442	20240820	122200	14354083459	1927	1928	1928	1924	28470
443	20240820	122100	14299267632	1926	1927	1930	1926	8985
444	20240820	122000	14281952697	1928	1932	1932	1928	12413
445	20240820	121900	14258008952	1932	1936	1937	1930	26439
446	20240820	121800	14206937040	1936	1941	1941	1936	7780
447	20240820	121700	14191858440	1941	1946	1946	1941	1811
448	20240820	121600	14188336859	1946	1945	1946	1944	9058
449	20240820	121500	14170718741	1945	1943	1945	1939	6111
450	20240820	121400	14158852221	1943	1945	1946	1943	3517
451	20240820	121300	14152016437	1945	1950	1950	1945	3877
452	20240820	121200	14144462353	1949	1946	1950	1941	4855
453	20240820	121100	14135022564	1943	1949	1950	1943	5397
454	20240820	121000	14124512587	1949	1953	1953	1946	10273
455	20240820	120900	14104506962	1953	1938	1955	1938	37801
456	20240820	120800	14030921849	1938	1935	1940	1935	11044
457	20240820	120700	14009537962	1935	1936	1938	1932	11189
458	20240820	120600	13987895287	1936	1934	1936	1934	1819
459	20240820	120500	13984373985	1943	1933	1943	1932	10858
460	20240820	120400	13963369361	1933	1935	1936	1933	4012
461	20240820	120300	13955608248	1935	1936	1936	1934	2084
462	20240820	120200	13951575443	1936	1936	1936	1933	3820
463	20240820	120100	13944185383	1936	1941	1941	1936	9965
464	20240820	120000	13924866710	1941	1940	1944	1940	12071
465	20240820	115900	13901413519	1941	1941	1944	1939	9060
466	20240820	115800	13883811097	1944	1942	1947	1942	5524
467	20240820	115700	13873068545	1934	1931	1940	1931	9142
468	20240820	115600	13855374013	1931	1929	1931	1929	1922
469	20240820	115500	13851665889	1929	1934	1934	1928	5390
470	20240820	115400	13841245832	1934	1928	1936	1928	6135
471	20240820	115300	13829393913	1926	1930	1930	1925	4779
472	20240820	115200	13820189048	1930	1926	1932	1925	6602
473	20240820	115100	13807471330	1926	1937	1937	1925	8749
474	20240820	115000	13790594202	1937	1937	1937	1930	23976
475	20240820	114900	13744184642	1937	1932	1937	1930	7583
476	20240820	114800	13729522764	1932	1927	1932	1923	12638
477	20240820	114700	13705170473	1927	1936	1937	1926	21434
478	20240820	114600	13663765756	1936	1940	1943	1936	23561
479	20240820	114500	13618111816	1940	1947	1948	1940	15093
480	20240820	114400	13588773561	1947	1947	1951	1946	20594
481	20240820	114300	13548672075	1950	1941	1950	1940	20678
482	20240820	114200	13508493257	1946	1938	1951	1936	13315
483	20240820	114100	13482617287	1938	1951	1951	1936	48137
484	20240820	114000	13389079560	1948	1955	1955	1948	30510
485	20240820	113900	13329504911	1955	1959	1960	1955	34600
486	20240820	113800	13261822544	1960	1967	1967	1959	28690
487	20240820	113700	13205556973	1967	1979	1979	1960	21306
488	20240820	113600	13163682115	1971	1986	1986	1971	38634
489	20240820	113500	13087239652	1986	1968	1988	1967	70457
490	20240820	113400	12947800363	1968	1959	1971	1955	59223
491	20240820	113300	12831535439	1959	1966	1967	1959	21822
492	20240820	113200	12788699821	1966	1967	1972	1964	64729
493	20240820	113100	12661256056	1964	1960	1969	1951	64937
494	20240820	113000	12533705369	1965	1961	1970	1943	68606
495	20240820	112900	12399344477	1949	1947	1990	1947	191334
496	20240820	112800	12022088837	1947	1949	1962	1941	75478
497	20240820	112700	11874696679	1953	1938	1953	1928	64432
498	20240820	112600	11749370667	1937	1909	1937	1909	71471
499	20240820	112500	11611759752	1909	1910	1912	1909	6149
500	20240820	112400	11600019337	1910	1915	1918	1905	9646
501	20240820	112300	11581607238	1918	1924	1925	1915	21285
502	20240820	112200	11540718972	1924	1921	1925	1920	21288
503	20240820	112100	11499796744	1921	1918	1921	1916	24601
504	20240820	112000	11452569485	1918	1921	1924	1918	46733
505	20240820	111900	11362795019	1922	1918	1925	1918	37734
506	20240820	111800	11290339815	1919	1905	1919	1903	30858
507	20240820	111700	11231474198	1905	1890	1905	1890	24381
508	20240820	111600	11185271569	1890	1889	1890	1888	11987
509	20240820	111500	11162631061	1890	1888	1890	1885	4661
510	20240820	111400	11153833453	1888	1891	1891	1888	3356
511	20240820	111300	11147491438	1890	1890	1892	1890	3491
512	20240820	111200	11140891606	1890	1894	1894	1890	491
513	20240820	111100	11139963101	1895	1884	1896	1883	19779
514	20240820	111000	11102639321	1883	1890	1890	1883	20947
515	20240820	110900	11063124839	1890	1889	1892	1889	4082
516	20240820	110800	11055411630	1889	1892	1892	1889	6495
517	20240820	110700	11043135960	1890	1892	1894	1890	9066
518	20240820	110600	11025985990	1892	1888	1894	1888	7415
519	20240820	110500	11011971013	1889	1891	1891	1888	18139
520	20240820	110400	10977709111	1890	1894	1894	1890	7800
521	20240820	110300	10962959118	1894	1896	1897	1894	3088
522	20240820	110200	10957109253	1896	1897	1897	1896	14557
523	20240820	110100	10929496690	1897	1898	1899	1897	8000
524	20240820	110000	10914318970	1898	1898	1898	1897	18688
525	20240820	105900	10878867154	1898	1900	1900	1897	10531
526	20240820	105800	10858879287	1900	1900	1900	1899	2038
527	20240820	105700	10855007587	1899	1900	1901	1899	4263
528	20240820	105600	10846907888	1902	1900	1902	1899	16808
529	20240820	105500	10814970069	1900	1902	1903	1899	8374
530	20240820	105400	10799045952	1903	1900	1904	1900	38374
531	20240820	105300	10726041215	1901	1898	1901	1897	27803
532	20240820	105200	10673281972	1898	1896	1900	1895	17703
533	20240820	105100	10639710156	1897	1899	1900	1896	6278
534	20240820	105000	10627799060	1900	1900	1903	1895	7424
535	20240820	104900	10613704844	1900	1898	1900	1897	9442
536	20240820	104800	10595784104	1898	1898	1898	1896	13153
537	20240820	104700	10570830188	1898	1894	1898	1893	8552
538	20240820	104600	10554611051	1894	1887	1894	1887	12755
539	20240820	104500	10530522985	1887	1891	1891	1883	43584
540	20240820	104400	10448306625	1891	1895	1895	1889	43724
541	20240820	104300	10365614628	1895	1896	1898	1894	22868
542	20240820	104200	10322250738	1896	1898	1898	1895	14620
543	20240820	104100	10294530881	1898	1903	1903	1895	34413
544	20240820	104000	10229136537	1903	1906	1907	1902	11604
545	20240820	103900	10207027756	1906	1900	1906	1899	39653
546	20240820	103800	10131676009	1901	1906	1906	1900	56640
547	20240820	103700	10023847661	1905	1911	1911	1905	40054
548	20240820	103600	9947442030	1909	1914	1918	1909	20978
549	20240820	103500	9907331869	1912	1915	1917	1911	19122
550	20240820	103400	9870732103	1915	1910	1915	1909	43534
551	20240820	103300	9787557291	1910	1921	1921	1908	54905
552	20240820	103200	9682368476	1921	1920	1927	1919	73829
553	20240820	103100	9540452092	1923	1928	1928	1917	77167
554	20240820	103000	9392265655	1919	1948	1949	1919	64126
555	20240820	102900	9268154982	1949	1958	1963	1945	101515
556	20240820	102800	9069772327	1963	1957	1963	1955	83024
557	20240820	102700	8907169159	1956	1969	1973	1956	123549
558	20240820	102600	8664564302	1969	1986	1993	1966	124106
559	20240820	102500	8418633690	1986	1961	1998	1961	333638
560	20240820	102400	7755426757	1970	1942	1984	1940	317973
561	20240820	102300	7131466077	1942	1932	1942	1926	177276
562	20240820	102200	6787952047	1933	1905	1933	1902	113936
563	20240820	102100	6569121956	1905	1892	1905	1892	33682
564	20240820	102000	6505163100	1895	1886	1895	1886	10165
565	20240820	101900	6485975299	1886	1890	1897	1885	25927
566	20240820	101800	6437040020	1891	1905	1910	1891	30382
567	20240820	101700	6379143495	1905	1888	1908	1886	32305
568	20240820	101600	6317810543	1888	1885	1889	1885	20916
569	20240820	101500	6278314841	1885	1897	1897	1885	43256
570	20240820	101400	6196541822	1897	1892	1899	1890	39911
571	20240820	101300	6120957577	1892	1893	1895	1891	27183
572	20240820	101200	6069491285	1893	1888	1893	1887	19174
573	20240820	101100	6033267414	1889	1888	1890	1881	70087
574	20240820	101000	5901334366	1888	1897	1904	1888	37458
575	20240820	100900	5830383545	1887	1898	1901	1858	80190
576	20240820	100800	5679688323	1897	1905	1909	1897	90485
577	20240820	100700	5507416836	1908	1928	1941	1900	192044
578	20240820	100600	5137717776	1930	1912	1930	1912	123099
579	20240820	100500	4901115912	1912	1928	1935	1912	121256
580	20240820	100400	4667543526	1928	1900	1947	1900	278097
581	20240820	100300	4133531540	1898	1855	1905	1855	101174
582	20240820	100200	3943186846	1858	1850	1860	1847	40362
583	20240820	100100	3868290476	1850	1870	1870	1850	70686
584	20240820	100000	3737215179	1853	1876	1878	1852	66700
585	20240820	095900	3612373232	1875	1902	1905	1875	99145
586	20240820	095800	3425055840	1905	1882	1915	1882	157977
587	20240820	095700	3124385374	1882	1904	1904	1865	112596
588	20240820	095600	2912254536	1904	1880	1920	1879	211910
589	20240820	095500	2509661070	1880	1853	1885	1838	107347
590	20240820	095400	2309764381	1853	1812	1854	1812	122093
591	20240820	095300	2085440777	1813	1815	1815	1812	25577
592	20240820	095200	2039076697	1815	1819	1819	1815	15000
593	20240820	095100	2011841922	1819	1821	1821	1818	22021
594	20240820	095000	1971784324	1821	1820	1822	1819	5168
595	20240820	094900	1962382596	1822	1825	1825	1819	8716
596	20240820	094800	1946504205	1825	1832	1832	1825	1603
597	20240820	094700	1943576092	1832	1825	1832	1823	3394
598	20240820	094600	1937381809	1825	1827	1828	1820	4682
599	20240820	094500	1928850440	1828	1833	1834	1828	12640
600	20240820	094400	1905707633	1834	1835	1835	1833	15953
601	20240820	094300	1876450217	1834	1833	1835	1832	6906
602	20240820	094200	1863788042	1833	1826	1835	1826	15529
603	20240820	094100	1835354148	1825	1828	1829	1825	6143
604	20240820	094000	1824131044	1828	1824	1828	1824	4020
605	20240820	093900	1816787008	1824	1824	1828	1820	23583
606	20240820	093800	1773803396	1824	1824	1824	1823	2421
607	20240820	093700	1769387630	1822	1823	1823	1820	3696
608	20240820	093600	1762656609	1824	1818	1825	1818	3786
609	20240820	093500	1755765700	1818	1816	1820	1815	14466
610	20240820	093400	1729491068	1816	1816	1818	1815	29542
611	20240820	093300	1675837950	1816	1817	1817	1815	8534
612	20240820	093200	1660338897	1817	1814	1817	1814	8701
613	20240820	093100	1644541150	1814	1819	1819	1813	19303
614	20240820	093000	1609508443	1819	1821	1821	1815	19098
615	20240820	092900	1574782408	1821	1831	1831	1821	23671
616	20240820	092800	1531553520	1828	1830	1832	1828	7001
617	20240820	092700	1518745647	1830	1834	1834	1830	4294
618	20240820	092600	1510877131	1834	1838	1838	1834	11926
619	20240820	092500	1488980642	1838	1840	1840	1837	4606
620	20240820	092400	1480517183	1840	1837	1841	1836	16099
621	20240820	092300	1450909014	1837	1840	1842	1837	4771
622	20240820	092200	1442131536	1842	1837	1842	1836	16618
623	20240820	092100	1411548755	1841	1833	1841	1824	34192
624	20240820	092000	1348837697	1834	1840	1842	1832	15819
625	20240820	091900	1319824691	1841	1832	1844	1831	23619
626	20240820	091800	1276409940	1832	1820	1834	1819	40962
627	20240820	091700	1201537086	1817	1819	1821	1809	11488
628	20240820	091600	1180647676	1819	1804	1820	1804	16800
629	20240820	091500	1150234838	1806	1820	1827	1803	36763
630	20240820	091400	1083641026	1816	1823	1830	1816	43862
631	20240820	091300	1003612757	1823	1826	1827	1820	19224
632	20240820	091200	968529210	1825	1819	1825	1816	13600
633	20240820	091100	943755853	1815	1810	1815	1809	16070
634	20240820	091000	914657559	1810	1796	1811	1792	25267
635	20240820	090900	869087358	1791	1785	1796	1777	67505
636	20240820	090800	748709501	1787	1815	1815	1783	52123
637	20240820	090700	654777883	1818	1820	1827	1815	49033
638	20240820	090600	565618734	1820	1832	1836	1820	40717
639	20240820	090500	491287911	1837	1837	1837	1832	46541
640	20240820	090400	405874976	1835	1845	1847	1830	55573
641	20240820	090300	303613298	1844	1828	1850	1828	35773
642	20240820	090200	237741236	1828	1835	1836	1825	42482
643	20240820	090100	160004309	1835	1839	1840	1828	26825
644	20240820	090000	110819109	1839	1858	1858	1825	60000