KissMeData/027580/min/candle-20230721.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230721	190200	6491189798	1872	1872	1872	1872	54029
3	20230721	190100	6491189798	1872	1872	1872	1872	0
4	20230721	190000	6491189798	1872	1872	1872	1872	0
5	20230721	185900	6491189798	1872	1872	1872	1872	0
6	20230721	185800	6491189798	1872	1872	1872	1872	0
7	20230721	185700	6491189798	1872	1872	1872	1872	0
8	20230721	185600	6491189798	1872	1872	1872	1872	0
9	20230721	185500	6491189798	1872	1872	1872	1872	0
10	20230721	185400	6491189798	1872	1872	1872	1872	0
11	20230721	185300	6491189798	1872	1872	1872	1872	0
12	20230721	185200	6491189798	1872	1872	1872	1872	0
13	20230721	185100	6491189798	1872	1872	1872	1872	0
14	20230721	185000	6491189798	1872	1872	1872	1872	0
15	20230721	184900	6491189798	1872	1872	1872	1872	0
16	20230721	184800	6491189798	1872	1872	1872	1872	0
17	20230721	184700	6491189798	1872	1872	1872	1872	0
18	20230721	184600	6491189798	1872	1872	1872	1872	0
19	20230721	184500	6491189798	1872	1872	1872	1872	0
20	20230721	184400	6491189798	1872	1872	1872	1872	0
21	20230721	184300	6491189798	1872	1872	1872	1872	0
22	20230721	184200	6491189798	1872	1872	1872	1872	0
23	20230721	184100	6491189798	1872	1872	1872	1872	0
24	20230721	184000	6491189798	1872	1872	1872	1872	0
25	20230721	183900	6491189798	1872	1872	1872	1872	0
26	20230721	183800	6491189798	1872	1872	1872	1872	0
27	20230721	183700	6491189798	1872	1872	1872	1872	0
28	20230721	183600	6491189798	1872	1872	1872	1872	0
29	20230721	183500	6491189798	1872	1872	1872	1872	0
30	20230721	183400	6491189798	1872	1872	1872	1872	0
31	20230721	183300	6491189798	1872	1872	1872	1872	0
32	20230721	183200	6491189798	1872	1872	1872	1872	54029
33	20230721	183100	6491189798	1872	1872	1872	1872	0
34	20230721	183000	6491189798	1872	1872	1872	1872	0
35	20230721	182900	6491189798	1872	1872	1872	1872	0
36	20230721	182800	6491189798	1872	1872	1872	1872	0
37	20230721	182700	6491189798	1872	1872	1872	1872	0
38	20230721	182600	6491189798	1872	1872	1872	1872	0
39	20230721	182500	6491189798	1872	1872	1872	1872	0
40	20230721	182400	6491189798	1872	1872	1872	1872	0
41	20230721	182300	6491189798	1872	1872	1872	1872	0
42	20230721	182200	6491189798	1872	1872	1872	1872	0
43	20230721	182100	6491189798	1872	1872	1872	1872	0
44	20230721	182000	6491189798	1872	1872	1872	1872	0
45	20230721	181900	6491189798	1872	1872	1872	1872	0
46	20230721	181800	6491189798	1872	1872	1872	1872	0
47	20230721	181700	6491189798	1872	1872	1872	1872	0
48	20230721	181600	6491189798	1872	1872	1872	1872	0
49	20230721	181500	6491189798	1872	1872	1872	1872	0
50	20230721	181400	6491189798	1872	1872	1872	1872	0
51	20230721	181300	6491189798	1872	1872	1872	1872	0
52	20230721	181200	6491189798	1872	1872	1872	1872	0
53	20230721	181100	6491189798	1872	1872	1872	1872	0
54	20230721	181000	6491189798	1872	1872	1872	1872	0
55	20230721	180900	6491189798	1872	1872	1872	1872	0
56	20230721	180800	6491189798	1872	1872	1872	1872	0
57	20230721	180700	6491189798	1872	1872	1872	1872	0
58	20230721	180600	6491189798	1872	1872	1872	1872	0
59	20230721	180500	6491189798	1872	1872	1872	1872	0
60	20230721	180400	6491189798	1872	1872	1872	1872	0
61	20230721	180300	6491189798	1872	1872	1872	1872	0
62	20230721	180200	6491189798	1872	1872	1872	1872	54029
63	20230721	180100	6491189798	1872	1872	1872	1872	0
64	20230721	180000	6491189798	1872	1872	1872	1872	0
65	20230721	175900	6491189798	1872	1872	1872	1872	0
66	20230721	175800	6491189798	1872	1872	1872	1872	0
67	20230721	175700	6491189798	1872	1872	1872	1872	0
68	20230721	175600	6491189798	1872	1872	1872	1872	0
69	20230721	175500	6491189798	1872	1872	1872	1872	0
70	20230721	175400	6491189798	1872	1872	1872	1872	0
71	20230721	175300	6491189798	1872	1872	1872	1872	0
72	20230721	175200	6491189798	1872	1872	1872	1872	0
73	20230721	175100	6491189798	1872	1872	1872	1872	0
74	20230721	175000	6491189798	1872	1872	1872	1872	0
75	20230721	174900	6491189798	1872	1872	1872	1872	0
76	20230721	174800	6491189798	1872	1872	1872	1872	0
77	20230721	174700	6491189798	1872	1872	1872	1872	0
78	20230721	174600	6491189798	1872	1872	1872	1872	0
79	20230721	174500	6491189798	1872	1872	1872	1872	0
80	20230721	174400	6491189798	1872	1872	1872	1872	0
81	20230721	174300	6491189798	1872	1872	1872	1872	0
82	20230721	174200	6491189798	1872	1872	1872	1872	0
83	20230721	174100	6491189798	1872	1872	1872	1872	0
84	20230721	174000	6491189798	1872	1872	1872	1872	0
85	20230721	173900	6491189798	1872	1872	1872	1872	0
86	20230721	173800	6491189798	1872	1872	1872	1872	0
87	20230721	173700	6491189798	1872	1872	1872	1872	0
88	20230721	173600	6491189798	1872	1872	1872	1872	0
89	20230721	173500	6491189798	1872	1872	1872	1872	0
90	20230721	173400	6491189798	1872	1872	1872	1872	0
91	20230721	173300	6491189798	1872	1872	1872	1872	0
92	20230721	173200	6491189798	1872	1872	1872	1872	54029
93	20230721	173100	6491189798	1872	1872	1872	1872	0
94	20230721	173000	6491189798	1872	1872	1872	1872	0
95	20230721	172900	6491189798	1872	1872	1872	1872	0
96	20230721	172800	6491189798	1872	1872	1872	1872	0
97	20230721	172700	6491189798	1872	1872	1872	1872	0
98	20230721	172600	6491189798	1872	1872	1872	1872	0
99	20230721	172500	6491189798	1872	1872	1872	1872	0
100	20230721	172400	6491189798	1872	1872	1872	1872	0
101	20230721	172300	6491189798	1872	1872	1872	1872	0
102	20230721	172200	6491189798	1872	1872	1872	1872	0
103	20230721	172100	6491189798	1872	1872	1872	1872	0
104	20230721	172000	6491189798	1872	1872	1872	1872	0
105	20230721	171900	6491189798	1872	1872	1872	1872	0
106	20230721	171800	6491189798	1872	1872	1872	1872	0
107	20230721	171700	6491189798	1872	1872	1872	1872	0
108	20230721	171600	6491189798	1872	1872	1872	1872	0
109	20230721	171500	6491189798	1872	1872	1872	1872	0
110	20230721	171400	6491189798	1872	1872	1872	1872	0
111	20230721	171300	6491189798	1872	1872	1872	1872	0
112	20230721	171200	6491189798	1872	1872	1872	1872	0
113	20230721	171100	6491189798	1872	1872	1872	1872	0
114	20230721	171000	6491189798	1872	1872	1872	1872	0
115	20230721	170900	6491189798	1872	1872	1872	1872	0
116	20230721	170800	6491189798	1872	1872	1872	1872	0
117	20230721	170700	6491189798	1872	1872	1872	1872	0
118	20230721	170600	6491189798	1872	1872	1872	1872	0
119	20230721	170500	6491189798	1872	1872	1872	1872	0
120	20230721	170400	6491189798	1872	1872	1872	1872	0
121	20230721	170300	6491189798	1872	1872	1872	1872	0
122	20230721	170200	6491189798	1872	1872	1872	1872	54029
123	20230721	170100	6491189798	1872	1872	1872	1872	0
124	20230721	170000	6491189798	1872	1872	1872	1872	0
125	20230721	165900	6491189798	1872	1872	1872	1872	0
126	20230721	165800	6491189798	1872	1872	1872	1872	0
127	20230721	165700	6491189798	1872	1872	1872	1872	0
128	20230721	165600	6491189798	1872	1872	1872	1872	0
129	20230721	165500	6491189798	1872	1872	1872	1872	0
130	20230721	165400	6491189798	1872	1872	1872	1872	0
131	20230721	165300	6491189798	1872	1872	1872	1872	0
132	20230721	165200	6491189798	1872	1872	1872	1872	0
133	20230721	165100	6491189798	1872	1872	1872	1872	0
134	20230721	165000	6491189798	1872	1872	1872	1872	0
135	20230721	164900	6491189798	1872	1872	1872	1872	0
136	20230721	164800	6491189798	1872	1872	1872	1872	0
137	20230721	164700	6491189798	1872	1872	1872	1872	0
138	20230721	164600	6491189798	1872	1872	1872	1872	0
139	20230721	164500	6491189798	1872	1872	1872	1872	0
140	20230721	164400	6491189798	1872	1872	1872	1872	0
141	20230721	164300	6491189798	1872	1872	1872	1872	0
142	20230721	164200	6491189798	1872	1872	1872	1872	0
143	20230721	164100	6491189798	1872	1872	1872	1872	0
144	20230721	164000	6491189798	1872	1872	1872	1872	0
145	20230721	163900	6491189798	1872	1872	1872	1872	0
146	20230721	163800	6491189798	1872	1872	1872	1872	0
147	20230721	163700	6491189798	1872	1872	1872	1872	0
148	20230721	163600	6491189798	1872	1872	1872	1872	0
149	20230721	163500	6491189798	1872	1872	1872	1872	0
150	20230721	163400	6491189798	1872	1872	1872	1872	0
151	20230721	163300	6491189798	1872	1872	1872	1872	0
152	20230721	163200	6491189798	1872	1872	1872	1872	54029
153	20230721	163100	6491189798	1872	1872	1872	1872	0
154	20230721	163000	6491189798	1872	1872	1872	1872	0
155	20230721	162900	6491189798	1872	1872	1872	1872	0
156	20230721	162800	6491189798	1872	1872	1872	1872	0
157	20230721	162700	6491189798	1872	1872	1872	1872	0
158	20230721	162600	6491189798	1872	1872	1872	1872	0
159	20230721	162500	6491189798	1872	1872	1872	1872	0
160	20230721	162400	6491189798	1872	1872	1872	1872	0
161	20230721	162300	6491189798	1872	1872	1872	1872	0
162	20230721	162200	6491189798	1872	1872	1872	1872	0
163	20230721	162100	6491189798	1872	1872	1872	1872	0
164	20230721	162000	6491189798	1872	1872	1872	1872	0
165	20230721	161900	6491189798	1872	1872	1872	1872	0
166	20230721	161800	6491189798	1872	1872	1872	1872	0
167	20230721	161700	6491189798	1872	1872	1872	1872	0
168	20230721	161600	6491189798	1872	1872	1872	1872	0
169	20230721	161500	6491189798	1872	1872	1872	1872	0
170	20230721	161400	6491189798	1872	1872	1872	1872	0
171	20230721	161300	6491189798	1872	1872	1872	1872	0
172	20230721	161200	6491189798	1872	1872	1872	1872	0
173	20230721	161100	6491189798	1872	1872	1872	1872	0
174	20230721	161000	6491189798	1872	1872	1872	1872	0
175	20230721	160900	6491189798	1872	1872	1872	1872	0
176	20230721	160800	6491189798	1872	1872	1872	1872	0
177	20230721	160700	6491189798	1872	1872	1872	1872	0
178	20230721	160600	6491189798	1872	1872	1872	1872	0
179	20230721	160500	6491189798	1872	1872	1872	1872	0
180	20230721	160400	6491189798	1872	1872	1872	1872	0
181	20230721	160300	6491189798	1872	1872	1872	1872	0
182	20230721	160200	6491189798	1872	1872	1872	1872	54029
183	20230721	160100	6491189798	1872	1872	1872	1872	0
184	20230721	160000	6491189798	1872	1872	1872	1872	0
185	20230721	155900	6491189798	1872	1872	1872	1872	0
186	20230721	155800	6491189798	1872	1872	1872	1872	0
187	20230721	155700	6491189798	1872	1872	1872	1872	0
188	20230721	155600	6491189798	1872	1872	1872	1872	0
189	20230721	155500	6491189798	1872	1872	1872	1872	0
190	20230721	155400	6491189798	1872	1872	1872	1872	0
191	20230721	155300	6491189798	1872	1872	1872	1872	0
192	20230721	155200	6491189798	1872	1872	1872	1872	0
193	20230721	155100	6491189798	1872	1872	1872	1872	0
194	20230721	155000	6491189798	1872	1872	1872	1872	0
195	20230721	154900	6491189798	1872	1872	1872	1872	0
196	20230721	154800	6491189798	1872	1872	1872	1872	0
197	20230721	154700	6491189798	1872	1872	1872	1872	0
198	20230721	154600	6491189798	1872	1872	1872	1872	0
199	20230721	154500	6491189798	1872	1872	1872	1872	0
200	20230721	154400	6491189798	1872	1872	1872	1872	0
201	20230721	154300	6491189798	1872	1872	1872	1872	0
202	20230721	154200	6491189798	1872	1872	1872	1872	0
203	20230721	154100	6491189798	1872	1872	1872	1872	0
204	20230721	154000	6491189798	1872	1872	1872	1872	0
205	20230721	153900	6491189798	1872	1872	1872	1872	0
206	20230721	153800	6491189798	1872	1872	1872	1872	0
207	20230721	153700	6491189798	1872	1872	1872	1872	0
208	20230721	153600	6491189798	1872	1872	1872	1872	0
209	20230721	153500	6491189798	1872	1872	1872	1872	0
210	20230721	153400	6491189798	1872	1872	1872	1872	0
211	20230721	153300	6491189798	1872	1872	1872	1872	0
212	20230721	153200	6491189798	1872	1872	1872	1872	54029
213	20230721	153100	6491189798	1872	1872	1872	1872	0
214	20230721	153000	6491189798	1872	1872	1872	1872	54029
215	20230721	152900	6390047510	1869	1869	1869	1869	0
216	20230721	152800	6390047510	1869	1869	1869	1869	0
217	20230721	152700	6390047510	1869	1869	1869	1869	0
218	20230721	152600	6390047510	1869	1869	1869	1869	0
219	20230721	152500	6390047510	1869	1869	1869	1869	0
220	20230721	152400	6390047510	1869	1869	1869	1869	0
221	20230721	152300	6390047510	1869	1869	1869	1869	0
222	20230721	152200	6390047510	1869	1869	1869	1869	0
223	20230721	152100	6390047510	1869	1869	1869	1869	0
224	20230721	152000	6390047510	1869	1869	1869	1869	0
225	20230721	151900	6390047510	1869	1874	1875	1868	95813
226	20230721	151800	6210804805	1874	1873	1875	1873	3042
227	20230721	151700	6205102228	1874	1875	1876	1872	20796
228	20230721	151600	6166148603	1876	1876	1876	1874	41671
229	20230721	151500	6088029755	1876	1878	1878	1876	12149
230	20230721	151400	6065235390	1877	1877	1879	1877	14195
231	20230721	151300	6038583942	1878	1879	1879	1877	4213
232	20230721	151200	6030673814	1878	1879	1879	1878	7051
233	20230721	151100	6017426089	1879	1879	1879	1879	2670
234	20230721	151000	6012409159	1879	1879	1880	1878	13508
235	20230721	150900	5987037687	1880	1880	1881	1879	3658
236	20230721	150800	5980160946	1880	1878	1880	1877	3946
237	20230721	150700	5972748123	1878	1878	1879	1877	1572
238	20230721	150600	5969796877	1879	1878	1879	1877	10416
239	20230721	150500	5950241933	1878	1882	1882	1878	52083
240	20230721	150400	5852331909	1881	1881	1882	1880	5477
241	20230721	150300	5842032672	1881	1881	1881	1880	8230
242	20230721	150200	5826553664	1881	1881	1881	1880	4081
243	20230721	150100	5818880577	1880	1882	1882	1880	4381
244	20230721	150000	5810642717	1882	1884	1884	1881	12817
245	20230721	145900	5786514593	1884	1881	1884	1881	7230
246	20230721	145800	5772910770	1881	1882	1883	1881	22978
247	20230721	145700	5729686762	1881	1886	1886	1881	14360
248	20230721	145600	5702660574	1883	1883	1883	1882	4367
249	20230721	145500	5694441241	1883	1883	1887	1882	13216
250	20230721	145400	5669558584	1883	1885	1885	1883	15109
251	20230721	145300	5641094611	1885	1884	1888	1884	2016
252	20230721	145200	5637294382	1884	1888	1889	1884	29079
253	20230721	145100	5582435198	1888	1887	1888	1887	1402
254	20230721	145000	5579788333	1888	1888	1888	1887	4392
255	20230721	144900	5571496582	1887	1887	1888	1886	4239
256	20230721	144800	5563497585	1887	1886	1888	1886	3322
257	20230721	144700	5557229077	1886	1887	1887	1886	2127
258	20230721	144600	5553217554	1886	1885	1886	1885	3464
259	20230721	144500	5546684957	1886	1884	1886	1884	4642
260	20230721	144400	5537936282	1884	1886	1886	1884	8841
261	20230721	144300	5521272331	1887	1886	1887	1885	10050
262	20230721	144200	5502322259	1886	1885	1887	1885	5110
263	20230721	144100	5492688369	1887	1886	1887	1885	9059
264	20230721	144000	5475611452	1886	1886	1886	1885	6513
265	20230721	143900	5463331629	1886	1887	1888	1885	7623
266	20230721	143800	5448955932	1887	1888	1888	1887	1218
267	20230721	143700	5446657475	1888	1887	1888	1887	992
268	20230721	143600	5444785060	1887	1888	1888	1887	4851
269	20230721	143500	5435630430	1888	1890	1890	1888	5902
270	20230721	143400	5424480752	1890	1890	1891	1890	201
271	20230721	143300	5424100861	1891	1891	1891	1890	172
272	20230721	143200	5423775611	1891	1890	1891	1890	9965
273	20230721	143100	5404938468	1890	1889	1890	1889	1403
274	20230721	143000	5402286938	1889	1890	1890	1889	871
275	20230721	142900	5400641355	1889	1886	1889	1886	4207
276	20230721	142800	5392702546	1887	1886	1887	1886	7910
277	20230721	142700	5377783377	1886	1887	1887	1886	30889
278	20230721	142600	5319525179	1886	1887	1887	1886	24970
279	20230721	142500	5272416439	1887	1890	1890	1887	10543
280	20230721	142400	5252513396	1889	1889	1889	1889	2160
281	20230721	142300	5248433156	1889	1890	1890	1888	6195
282	20230721	142200	5236731901	1890	1889	1890	1889	14
283	20230721	142100	5236705446	1889	1890	1890	1889	3509
284	20230721	142000	5230076243	1890	1890	1890	1889	1121
285	20230721	141900	5227958620	1890	1890	1890	1889	3756
286	20230721	141800	5220860044	1889	1890	1890	1889	1247
287	20230721	141700	5218504181	1890	1890	1890	1889	3124
288	20230721	141600	5212602077	1890	1890	1890	1890	680
289	20230721	141500	5211316877	1890	1889	1890	1889	1356
290	20230721	141400	5208754239	1889	1889	1889	1888	1184
291	20230721	141300	5206517986	1889	1887	1889	1887	2662
292	20230721	141200	5201494664	1887	1887	1887	1887	3195
293	20230721	141100	5195465699	1887	1890	1890	1887	2881
294	20230721	141000	5190029046	1890	1890	1890	1887	10135
295	20230721	140900	5170898926	1890	1888	1890	1888	4011
296	20230721	140800	5163323613	1889	1888	1889	1888	1417
297	20230721	140700	5160647941	1889	1889	1889	1888	3478
298	20230721	140600	5154080970	1889	1887	1889	1887	2619
299	20230721	140500	5149136314	1888	1887	1888	1887	421
300	20230721	140400	5148341687	1887	1889	1889	1887	380
301	20230721	140300	5147624561	1889	1889	1889	1889	10
302	20230721	140200	5147605671	1887	1887	1887	1886	3393
303	20230721	140100	5141204205	1887	1889	1889	1887	6068
304	20230721	140000	5129750618	1888	1888	1889	1888	5509
305	20230721	135900	5119344626	1888	1889	1889	1887	5273
306	20230721	135800	5109387308	1889	1887	1889	1887	12981
307	20230721	135700	5084878648	1888	1889	1889	1888	4407
308	20230721	135600	5076557822	1889	1889	1890	1888	385
309	20230721	135500	5075830610	1889	1888	1889	1888	8865
310	20230721	135400	5059091290	1889	1889	1890	1888	3602
311	20230721	135300	5052290003	1890	1889	1890	1888	2572
312	20230721	135200	5047433328	1889	1889	1889	1888	5266
313	20230721	135100	5037489720	1889	1889	1890	1888	11085
314	20230721	135000	5016553947	1889	1890	1891	1889	2001
315	20230721	134900	5012773046	1891	1890	1891	1890	40
316	20230721	134800	5012697440	1891	1891	1891	1890	1565
317	20230721	134700	5009738857	1891	1890	1891	1889	2409
318	20230721	134600	5005187036	1890	1889	1891	1889	2732
319	20230721	134500	5000023257	1889	1891	1891	1889	17186
320	20230721	134400	4967558078	1891	1890	1891	1889	329
321	20230721	134300	4966936435	1890	1890	1890	1888	5792
322	20230721	134200	4955993425	1890	1891	1891	1889	2803
323	20230721	134100	4950697674	1891	1892	1892	1890	4464
324	20230721	134000	4942257411	1892	1891	1892	1891	5800
325	20230721	133900	4931289014	1891	1891	1893	1891	11270
326	20230721	133800	4909966768	1891	1890	1892	1890	4789
327	20230721	133700	4900910201	1890	1890	1890	1890	950
328	20230721	133600	4899114701	1890	1890	1890	1888	5485
329	20230721	133500	4888756486	1889	1887	1889	1887	4271
330	20230721	133400	4880694013	1887	1887	1888	1886	6531
331	20230721	133300	4868371507	1888	1891	1892	1887	14304
332	20230721	133200	4841340462	1890	1892	1892	1890	30566
333	20230721	133100	4783558932	1892	1896	1896	1890	30277
334	20230721	133000	4726230790	1896	1897	1897	1895	9052
335	20230721	132900	4709068956	1897	1897	1897	1896	1432
336	20230721	132800	4706352752	1897	1898	1898	1896	8344
337	20230721	132700	4690530161	1897	1897	1898	1897	2029
338	20230721	132600	4686680777	1897	1897	1898	1897	2828
339	20230721	132500	4681315300	1898	1898	1899	1897	4717
340	20230721	132400	4672365423	1898	1897	1898	1896	7825
341	20230721	132300	4657521983	1898	1900	1901	1898	62191
342	20230721	132200	4539422819	1900	1900	1901	1900	9438
343	20230721	132100	4521490604	1901	1900	1901	1900	1311
344	20230721	132000	4518998877	1900	1901	1901	1900	1680
345	20230721	131900	4515806268	1901	1901	1901	1900	1866
346	20230721	131800	4512260064	1901	1901	1902	1901	1661
347	20230721	131700	4509102502	1901	1901	1901	1900	4398
348	20230721	131600	4500745897	1901	1901	1902	1900	45742
349	20230721	131500	4413817779	1901	1902	1902	1901	855
350	20230721	131400	4412191570	1902	1902	1902	1902	1884
351	20230721	131300	4408608202	1902	1902	1902	1902	1269
352	20230721	131200	4406194564	1902	1902	1902	1902	5425
353	20230721	131100	4395876214	1902	1902	1902	1901	2163
354	20230721	131000	4391762808	1901	1901	1901	1901	3006
355	20230721	130900	4386048402	1901	1901	1902	1901	6607
356	20230721	130800	4373488176	1901	1902	1902	1901	814
357	20230721	130700	4371940650	1901	1902	1902	1901	11003
358	20230721	130600	4351013055	1903	1903	1903	1902	780
359	20230721	130500	4349529116	1903	1903	1903	1902	1586
360	20230721	130400	4346512384	1903	1902	1903	1902	1931
361	20230721	130300	4342837892	1903	1903	1903	1903	1979
362	20230721	130200	4339071855	1903	1902	1903	1902	1620
363	20230721	130100	4335989424	1902	1901	1902	1901	3492
364	20230721	130000	4329350982	1901	1901	1901	1900	9377
365	20230721	125900	4311527841	1901	1901	1902	1901	3576
366	20230721	125800	4304729765	1901	1902	1903	1901	6463
367	20230721	125700	4292443524	1902	1902	1902	1902	573
368	20230721	125600	4291353678	1901	1902	1902	1901	120
369	20230721	125500	4291125538	1901	1901	1901	1901	1329
370	20230721	125400	4288599109	1902	1901	1902	1901	6367
371	20230721	125300	4276495441	1902	1902	1902	1902	551
372	20230721	125200	4275447439	1902	1902	1902	1902	452
373	20230721	125100	4274587735	1902	1901	1902	1900	5107
374	20230721	125000	4264879225	1900	1901	1901	1900	4762
375	20230721	124900	4255826673	1901	1901	1902	1901	8396
376	20230721	124800	4239864824	1902	1902	1902	1901	13965
377	20230721	124700	4213316402	1902	1903	1903	1902	361
378	20230721	124600	4212629680	1901	1903	1903	1901	6064
379	20230721	124500	4201100547	1903	1903	1903	1902	3138
380	20230721	124400	4195131669	1903	1902	1903	1902	712
381	20230721	124300	4193777324	1901	1901	1903	1901	3365
382	20230721	124200	4187379929	1900	1901	1901	1900	23002
383	20230721	124100	4143673152	1901	1901	1902	1900	8699
384	20230721	124000	4127139499	1900	1902	1902	1900	55814
385	20230721	123900	4021033999	1902	1903	1903	1902	4061
386	20230721	123800	4013309341	1903	1902	1903	1901	11076
387	20230721	123700	3992245295	1902	1903	1903	1902	2804
388	20230721	123600	3986910887	1903	1904	1904	1902	33790
389	20230721	123500	3922605072	1905	1906	1906	1905	14970
390	20230721	123400	3894077654	1906	1907	1907	1906	2255
391	20230721	123300	3889778634	1907	1905	1907	1905	2687
392	20230721	123200	3884656252	1905	1906	1906	1905	393
393	20230721	123100	3883907283	1905	1905	1905	1905	255
394	20230721	123000	3883421508	1905	1905	1906	1905	1833
395	20230721	122900	3879928759	1905	1905	1906	1905	1208
396	20230721	122800	3877627311	1905	1905	1906	1905	19965
397	20230721	122700	3839593717	1906	1906	1906	1906	6819
398	20230721	122600	3826596703	1906	1907	1907	1906	20925
399	20230721	122500	3786712853	1908	1907	1908	1906	5755
400	20230721	122400	3775738011	1907	1908	1908	1907	2620
401	20230721	122300	3770741471	1908	1908	1908	1907	334
402	20230721	122200	3770104433	1908	1908	1908	1907	1129
403	20230721	122100	3767950401	1908	1908	1908	1907	368
404	20230721	122000	3767248615	1908	1906	1908	1906	3685
405	20230721	121900	3760223843	1907	1908	1908	1907	2101
406	20230721	121800	3756216712	1907	1907	1908	1907	6154
407	20230721	121700	3744480934	1907	1908	1908	1907	21
408	20230721	121600	3744440869	1907	1908	1908	1907	7551
409	20230721	121500	3730039045	1908	1908	1908	1908	1127
410	20230721	121400	3727888729	1909	1910	1910	1909	2067
411	20230721	121300	3723942819	1910	1910	1910	1909	317
412	20230721	121200	3723337353	1910	1909	1910	1909	622
413	20230721	121100	3722149385	1909	1908	1909	1908	394
414	20230721	121000	3721397283	1908	1908	1909	1908	4200
415	20230721	120900	3713383515	1908	1909	1909	1908	981
416	20230721	120800	3711511032	1910	1910	1911	1910	147
417	20230721	120700	3711230261	1910	1911	1911	1910	1158
418	20230721	120600	3709018021	1911	1910	1911	1910	746
419	20230721	120500	3707592700	1910	1909	1911	1909	1701
420	20230721	120400	3704344068	1909	1909	1909	1908	2145
421	20230721	120300	3700249431	1909	1909	1909	1908	2276
422	20230721	120200	3695904717	1909	1910	1910	1909	374
423	20230721	120100	3695190483	1909	1909	1909	1908	2810
424	20230721	120000	3689826401	1908	1909	1909	1908	2433
425	20230721	115900	3685182214	1909	1909	1909	1909	1
426	20230721	115800	3685180305	1909	1909	1910	1909	1425
427	20230721	115700	3682459900	1908	1909	1910	1908	352
428	20230721	115600	3681788157	1910	1908	1911	1908	6462
429	20230721	115500	3669442480	1907	1906	1908	1905	4425
430	20230721	115400	3661005736	1906	1906	1906	1905	3106
431	20230721	115300	3655086301	1905	1906	1907	1905	16730
432	20230721	115200	3623199522	1906	1906	1907	1906	3912
433	20230721	115100	3615742750	1907	1907	1907	1906	3681
434	20230721	115000	3608725316	1907	1907	1907	1906	9676
435	20230721	114900	3590280545	1907	1907	1907	1907	1335
436	20230721	114800	3587734700	1907	1907	1907	1906	6407
437	20230721	114700	3575522712	1907	1907	1908	1906	4704
438	20230721	114600	3566552205	1907	1907	1908	1907	9611
439	20230721	114500	3548224024	1907	1907	1908	1907	600
440	20230721	114400	3547079722	1907	1907	1907	1907	7435
441	20230721	114300	3532901177	1907	1908	1908	1907	7308
442	20230721	114200	3518964757	1907	1908	1909	1907	19690
443	20230721	114100	3481410671	1908	1908	1908	1907	3221
444	20230721	114000	3475265997	1908	1908	1908	1908	1226
445	20230721	113900	3472926789	1908	1908	1909	1907	5341
446	20230721	113800	3462738835	1908	1909	1909	1908	9490
447	20230721	113700	3444631573	1908	1909	1909	1908	9962
448	20230721	113600	3425620857	1909	1909	1909	1908	6153
449	20230721	113500	3413875819	1909	1911	1911	1909	2744
450	20230721	113400	3408636870	1911	1910	1911	1908	12431
451	20230721	113300	3384907488	1910	1910	1911	1910	435
452	20230721	113200	3384076435	1910	1910	1910	1910	2458
453	20230721	113100	3379381655	1910	1910	1910	1909	662
454	20230721	113000	3378117732	1909	1910	1910	1909	1065
455	20230721	112900	3376084620	1910	1909	1910	1908	5048
456	20230721	112800	3366447904	1909	1909	1910	1909	664
457	20230721	112700	3365180248	1909	1909	1911	1909	2591
458	20230721	112600	3360233989	1911	1911	1911	1911	61
459	20230721	112500	3360117418	1911	1910	1911	1909	1440
460	20230721	112400	3357368201	1911	1909	1911	1909	1219
461	20230721	112300	3355041032	1909	1909	1910	1909	282
462	20230721	112200	3354502690	1909	1909	1911	1908	5221
463	20230721	112100	3344535819	1909	1910	1910	1909	5810
464	20230721	112000	3333443830	1911	1910	1911	1909	5848
465	20230721	111900	3322279467	1908	1912	1912	1908	25584
466	20230721	111800	3273416108	1911	1913	1913	1911	1021
467	20230721	111700	3271464710	1912	1913	1914	1911	7332
468	20230721	111600	3257443469	1912	1914	1914	1912	2702
469	20230721	111500	3252274922	1913	1913	1914	1912	4840
470	20230721	111400	3243015348	1914	1913	1914	1912	1826
471	20230721	111300	3239522237	1914	1913	1914	1912	5585
472	20230721	111200	3228836395	1914	1912	1914	1912	6010
473	20230721	111100	3217339300	1913	1913	1914	1912	4139
474	20230721	111000	3209420095	1914	1915	1915	1912	7296
475	20230721	110900	3195459776	1915	1916	1917	1914	4550
476	20230721	110800	3186743923	1916	1917	1919	1914	8954
477	20230721	110700	3169585152	1918	1913	1918	1913	5332
478	20230721	110600	3159372850	1915	1917	1920	1913	15993
479	20230721	110500	3128745703	1920	1921	1922	1915	8002
480	20230721	110400	3113387629	1922	1911	1922	1910	19861
481	20230721	110300	3075295899	1910	1909	1910	1909	3922
482	20230721	110200	3067805951	1909	1909	1909	1908	2149
483	20230721	110100	3063703511	1909	1910	1910	1908	3445
484	20230721	110000	3057128183	1911	1910	1911	1910	555
485	20230721	105900	3056068123	1908	1910	1910	1908	9526
486	20230721	105800	3037881542	1910	1910	1910	1909	752
487	20230721	105700	3036445223	1910	1910	1910	1909	2913
488	20230721	105600	3030883597	1909	1909	1909	1908	2320
489	20230721	105500	3026454718	1909	1909	1909	1908	1441
490	20230721	105400	3023704167	1909	1909	1910	1909	3548
491	20230721	105300	3016930932	1909	1910	1910	1909	600
492	20230721	105200	3015785408	1910	1910	1910	1910	307
493	20230721	105100	3015199038	1909	1908	1910	1908	5152
494	20230721	105000	3005367674	1908	1908	1909	1907	7339
495	20230721	104900	2991364398	1908	1908	1909	1908	6657
496	20230721	104800	2978662770	1907	1908	1908	1907	3554
497	20230721	104700	2971881753	1907	1908	1908	1907	5059
498	20230721	104600	2962229948	1908	1908	1908	1907	1406
499	20230721	104500	2959547776	1907	1910	1910	1907	13386
500	20230721	104400	2934006842	1909	1909	1910	1909	2389
501	20230721	104300	2929446240	1909	1909	1910	1909	16867
502	20230721	104200	2897243252	1909	1910	1910	1909	933
503	20230721	104100	2895462149	1910	1910	1910	1910	3036
504	20230721	104000	2889663389	1910	1908	1910	1908	2128
505	20230721	103900	2885599857	1908	1909	1909	1908	15038
506	20230721	103800	2856902703	1909	1911	1911	1908	11377
507	20230721	103700	2835184740	1911	1913	1917	1909	33119
508	20230721	103600	2771911306	1917	1918	1919	1912	20905
509	20230721	103500	2731864228	1919	1919	1922	1918	28400
510	20230721	103400	2677332815	1921	1918	1921	1918	7549
511	20230721	103300	2662838736	1918	1917	1920	1916	7474
512	20230721	103200	2648508375	1920	1919	1922	1915	12506
513	20230721	103100	2624507582	1922	1922	1924	1913	21477
514	20230721	103000	2583227884	1923	1911	1924	1910	23556
515	20230721	102900	2538105309	1911	1912	1912	1910	986
516	20230721	102800	2536221741	1911	1911	1911	1911	174
517	20230721	102700	2535889227	1911	1911	1911	1909	3376
518	20230721	102600	2529441083	1910	1911	1911	1910	5317
519	20230721	102500	2519280687	1911	1909	1912	1908	2582
520	20230721	102400	2514352044	1908	1911	1911	1908	4112
521	20230721	102300	2506503106	1911	1911	1913	1909	6323
522	20230721	102200	2494425367	1911	1914	1914	1908	3561
523	20230721	102100	2487622577	1914	1914	1914	1914	3262
524	20230721	102000	2481379109	1910	1914	1914	1910	489
525	20230721	101900	2480444318	1915	1909	1915	1907	10139
526	20230721	101800	2461064388	1909	1907	1909	1906	58386
527	20230721	101700	2349774542	1907	1910	1911	1907	28223
528	20230721	101600	2295900078	1910	1912	1912	1910	4064
529	20230721	101500	2288134757	1912	1911	1912	1910	3191
530	20230721	101400	2282037711	1912	1912	1912	1911	3791
531	20230721	101300	2274792463	1911	1913	1914	1911	4810
532	20230721	101200	2265593877	1913	1912	1913	1912	4198
533	20230721	101100	2257564420	1912	1912	1912	1910	29105
534	20230721	101000	2201961300	1911	1913	1914	1911	8100
535	20230721	100900	2186471090	1912	1912	1912	1910	15778
536	20230721	100800	2156317839	1912	1911	1913	1910	26802
537	20230721	100700	2105106434	1914	1918	1918	1911	57836
538	20230721	100600	1994417855	1918	1923	1923	1917	54513
539	20230721	100500	1889688501	1924	1923	1924	1923	262
540	20230721	100400	1889184493	1923	1924	1924	1921	3196
541	20230721	100300	1883039908	1922	1923	1924	1921	4205
542	20230721	100200	1874958403	1923	1922	1924	1921	3702
543	20230721	100100	1867842981	1922	1920	1922	1920	7841
544	20230721	100000	1852781060	1920	1919	1920	1919	11198
545	20230721	095900	1831286649	1919	1919	1919	1918	4191
546	20230721	095800	1823244546	1918	1919	1919	1918	6965
547	20230721	095700	1809879711	1919	1919	1920	1917	826
548	20230721	095600	1808294611	1919	1917	1919	1917	1677
549	20230721	095500	1805079340	1917	1920	1920	1917	7222
550	20230721	095400	1791227253	1919	1919	1920	1919	1300
551	20230721	095300	1788732243	1920	1918	1921	1918	7065
552	20230721	095200	1775167503	1917	1916	1918	1916	10181
553	20230721	095100	1755652462	1916	1917	1917	1916	11971
554	20230721	095000	1732712113	1917	1915	1920	1915	2404
555	20230721	094900	1728105600	1920	1920	1920	1914	30573
556	20230721	094800	1669542164	1920	1921	1921	1919	5752
557	20230721	094700	1658498394	1920	1921	1924	1920	10193
558	20230721	094600	1638923945	1922	1921	1922	1920	6792
559	20230721	094500	1625878395	1920	1925	1925	1920	21351
560	20230721	094400	1584856684	1925	1925	1926	1924	5147
561	20230721	094300	1574947521	1924	1928	1928	1924	4502
562	20230721	094200	1566278379	1928	1934	1934	1928	3989
563	20230721	094100	1558576772	1934	1934	1935	1932	4426
564	20230721	094000	1550015601	1935	1932	1935	1932	7075
565	20230721	093900	1536337099	1932	1932	1933	1932	1647
566	20230721	093800	1533154502	1932	1931	1932	1931	3047
567	20230721	093700	1527269804	1930	1927	1930	1926	47636
568	20230721	093600	1435475244	1927	1928	1929	1927	13696
569	20230721	093500	1409073717	1927	1932	1932	1927	4766
570	20230721	093400	1399879825	1931	1933	1933	1925	4910
571	20230721	093300	1390414816	1933	1929	1933	1925	8563
572	20230721	093200	1373889859	1927	1918	1927	1917	10988
573	20230721	093100	1352777177	1917	1920	1926	1915	10791
574	20230721	093000	1332077808	1918	1928	1928	1910	90004
575	20230721	092900	1159339039	1924	1925	1929	1924	17970
576	20230721	092800	1124742194	1925	1934	1934	1925	63331
577	20230721	092700	1002519115	1933	1935	1935	1933	10923
578	20230721	092600	981394794	1935	1935	1935	1934	4509
579	20230721	092500	972673859	1935	1934	1935	1934	8477
580	20230721	092400	956279101	1935	1934	1935	1934	17219
581	20230721	092300	922972832	1934	1934	1937	1934	11762
582	20230721	092200	900212658	1934	1932	1935	1932	10521
583	20230721	092100	879877057	1933	1939	1939	1933	39845
584	20230721	092000	802794117	1938	1940	1941	1938	2825
585	20230721	091900	797316573	1941	1941	1941	1939	16485
586	20230721	091800	765335950	1942	1943	1943	1941	12051
587	20230721	091700	741934715	1942	1944	1944	1942	5126
588	20230721	091600	731976996	1943	1958	1958	1943	16147
589	20230721	091500	700520146	1958	1956	1958	1952	19072
590	20230721	091400	663230071	1958	1955	1958	1955	4339
591	20230721	091300	654743486	1955	1965	1965	1955	5991
592	20230721	091200	643018252	1965	1953	1965	1953	1428
593	20230721	091100	640212385	1952	1947	1953	1947	4121
594	20230721	091000	632169250	1950	1964	1964	1950	8796
595	20230721	090900	614948809	1965	1965	1967	1961	31096
596	20230721	090800	553833966	1964	1970	1975	1964	36238
597	20230721	090700	482524873	1973	1945	1976	1941	43229
598	20230721	090600	397717428	1940	1939	1944	1937	14203
599	20230721	090500	370181425	1938	1936	1947	1935	9999
600	20230721	090400	350763419	1936	1937	1945	1934	32708
601	20230721	090300	287411102	1934	1931	1940	1931	21109
602	20230721	090200	246596926	1932	1940	1941	1932	36879
603	20230721	090100	175189254	1945	1936	1949	1930	25569
604	20230721	090000	125651349	1935	1940	1950	1935	52813