KissMeData/088290/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	200000	6901650831	1901	1901	1901	1901	37227
3	20240717	195900	6901650831	1901	1901	1901	1901	0
4	20240717	195800	6901650831	1901	1901	1901	1901	0
5	20240717	195700	6901650831	1901	1901	1901	1901	0
6	20240717	195600	6901650831	1901	1901	1901	1901	0
7	20240717	195500	6901650831	1901	1901	1901	1901	0
8	20240717	195400	6901650831	1901	1901	1901	1901	0
9	20240717	195300	6901650831	1901	1901	1901	1901	0
10	20240717	195200	6901650831	1901	1901	1901	1901	0
11	20240717	195100	6901650831	1901	1901	1901	1901	0
12	20240717	195000	6901650831	1901	1901	1901	1901	0
13	20240717	194900	6901650831	1901	1901	1901	1901	0
14	20240717	194800	6901650831	1901	1901	1901	1901	0
15	20240717	194700	6901650831	1901	1901	1901	1901	0
16	20240717	194600	6901650831	1901	1901	1901	1901	0
17	20240717	194500	6901650831	1901	1901	1901	1901	0
18	20240717	194400	6901650831	1901	1901	1901	1901	0
19	20240717	194300	6901650831	1901	1901	1901	1901	0
20	20240717	194200	6901650831	1901	1901	1901	1901	0
21	20240717	194100	6901650831	1901	1901	1901	1901	0
22	20240717	194000	6901650831	1901	1901	1901	1901	0
23	20240717	193900	6901650831	1901	1901	1901	1901	0
24	20240717	193800	6901650831	1901	1901	1901	1901	0
25	20240717	193700	6901650831	1901	1901	1901	1901	0
26	20240717	193600	6901650831	1901	1901	1901	1901	0
27	20240717	193500	6901650831	1901	1901	1901	1901	0
28	20240717	193400	6901650831	1901	1901	1901	1901	0
29	20240717	193300	6901650831	1901	1901	1901	1901	0
30	20240717	193200	6901650831	1901	1901	1901	1901	0
31	20240717	193100	6901650831	1901	1901	1901	1901	0
32	20240717	193000	6901650831	1901	1901	1901	1901	37227
33	20240717	192900	6901650831	1901	1901	1901	1901	0
34	20240717	192800	6901650831	1901	1901	1901	1901	0
35	20240717	192700	6901650831	1901	1901	1901	1901	0
36	20240717	192600	6901650831	1901	1901	1901	1901	0
37	20240717	192500	6901650831	1901	1901	1901	1901	0
38	20240717	192400	6901650831	1901	1901	1901	1901	0
39	20240717	192300	6901650831	1901	1901	1901	1901	0
40	20240717	192200	6901650831	1901	1901	1901	1901	0
41	20240717	192100	6901650831	1901	1901	1901	1901	0
42	20240717	192000	6901650831	1901	1901	1901	1901	0
43	20240717	191900	6901650831	1901	1901	1901	1901	0
44	20240717	191800	6901650831	1901	1901	1901	1901	0
45	20240717	191700	6901650831	1901	1901	1901	1901	0
46	20240717	191600	6901650831	1901	1901	1901	1901	0
47	20240717	191500	6901650831	1901	1901	1901	1901	0
48	20240717	191400	6901650831	1901	1901	1901	1901	0
49	20240717	191300	6901650831	1901	1901	1901	1901	0
50	20240717	191200	6901650831	1901	1901	1901	1901	0
51	20240717	191100	6901650831	1901	1901	1901	1901	0
52	20240717	191000	6901650831	1901	1901	1901	1901	0
53	20240717	190900	6901650831	1901	1901	1901	1901	0
54	20240717	190800	6901650831	1901	1901	1901	1901	0
55	20240717	190700	6901650831	1901	1901	1901	1901	0
56	20240717	190600	6901650831	1901	1901	1901	1901	0
57	20240717	190500	6901650831	1901	1901	1901	1901	0
58	20240717	190400	6901650831	1901	1901	1901	1901	0
59	20240717	190300	6901650831	1901	1901	1901	1901	0
60	20240717	190200	6901650831	1901	1901	1901	1901	0
61	20240717	190100	6901650831	1901	1901	1901	1901	0
62	20240717	190000	6901650831	1901	1901	1901	1901	37227
63	20240717	185900	6901650831	1901	1901	1901	1901	0
64	20240717	185800	6901650831	1901	1901	1901	1901	0
65	20240717	185700	6901650831	1901	1901	1901	1901	0
66	20240717	185600	6901650831	1901	1901	1901	1901	0
67	20240717	185500	6901650831	1901	1901	1901	1901	0
68	20240717	185400	6901650831	1901	1901	1901	1901	0
69	20240717	185300	6901650831	1901	1901	1901	1901	0
70	20240717	185200	6901650831	1901	1901	1901	1901	0
71	20240717	185100	6901650831	1901	1901	1901	1901	0
72	20240717	185000	6901650831	1901	1901	1901	1901	0
73	20240717	184900	6901650831	1901	1901	1901	1901	0
74	20240717	184800	6901650831	1901	1901	1901	1901	0
75	20240717	184700	6901650831	1901	1901	1901	1901	0
76	20240717	184600	6901650831	1901	1901	1901	1901	0
77	20240717	184500	6901650831	1901	1901	1901	1901	0
78	20240717	184400	6901650831	1901	1901	1901	1901	0
79	20240717	184300	6901650831	1901	1901	1901	1901	0
80	20240717	184200	6901650831	1901	1901	1901	1901	0
81	20240717	184100	6901650831	1901	1901	1901	1901	0
82	20240717	184000	6901650831	1901	1901	1901	1901	0
83	20240717	183900	6901650831	1901	1901	1901	1901	0
84	20240717	183800	6901650831	1901	1901	1901	1901	0
85	20240717	183700	6901650831	1901	1901	1901	1901	0
86	20240717	183600	6901650831	1901	1901	1901	1901	0
87	20240717	183500	6901650831	1901	1901	1901	1901	0
88	20240717	183400	6901650831	1901	1901	1901	1901	0
89	20240717	183300	6901650831	1901	1901	1901	1901	0
90	20240717	183200	6901650831	1901	1901	1901	1901	0
91	20240717	183100	6901650831	1901	1901	1901	1901	0
92	20240717	183000	6901650831	1901	1901	1901	1901	37227
93	20240717	182900	6901650831	1901	1901	1901	1901	0
94	20240717	182800	6901650831	1901	1901	1901	1901	0
95	20240717	182700	6901650831	1901	1901	1901	1901	0
96	20240717	182600	6901650831	1901	1901	1901	1901	0
97	20240717	182500	6901650831	1901	1901	1901	1901	0
98	20240717	182400	6901650831	1901	1901	1901	1901	0
99	20240717	182300	6901650831	1901	1901	1901	1901	0
100	20240717	182200	6901650831	1901	1901	1901	1901	0
101	20240717	182100	6901650831	1901	1901	1901	1901	0
102	20240717	182000	6901650831	1901	1901	1901	1901	0
103	20240717	181900	6901650831	1901	1901	1901	1901	0
104	20240717	181800	6901650831	1901	1901	1901	1901	0
105	20240717	181700	6901650831	1901	1901	1901	1901	0
106	20240717	181600	6901650831	1901	1901	1901	1901	0
107	20240717	181500	6901650831	1901	1901	1901	1901	0
108	20240717	181400	6901650831	1901	1901	1901	1901	0
109	20240717	181300	6901650831	1901	1901	1901	1901	0
110	20240717	181200	6901650831	1901	1901	1901	1901	0
111	20240717	181100	6901650831	1901	1901	1901	1901	0
112	20240717	181000	6901650831	1901	1901	1901	1901	0
113	20240717	180900	6901650831	1901	1901	1901	1901	0
114	20240717	180800	6901650831	1901	1901	1901	1901	0
115	20240717	180700	6901650831	1901	1901	1901	1901	0
116	20240717	180600	6901650831	1901	1901	1901	1901	0
117	20240717	180500	6901650831	1901	1901	1901	1901	0
118	20240717	180400	6901650831	1901	1901	1901	1901	0
119	20240717	180300	6901650831	1901	1901	1901	1901	0
120	20240717	180200	6901650831	1901	1901	1901	1901	0
121	20240717	180100	6901650831	1901	1901	1901	1901	0
122	20240717	180000	6901650831	1901	1901	1901	1901	37227
123	20240717	175900	6901650831	1901	1901	1901	1901	0
124	20240717	175800	6901650831	1901	1901	1901	1901	0
125	20240717	175700	6901650831	1901	1901	1901	1901	0
126	20240717	175600	6901650831	1901	1901	1901	1901	0
127	20240717	175500	6901650831	1901	1901	1901	1901	0
128	20240717	175400	6901650831	1901	1901	1901	1901	0
129	20240717	175300	6901650831	1901	1901	1901	1901	0
130	20240717	175200	6901650831	1901	1901	1901	1901	0
131	20240717	175100	6901650831	1901	1901	1901	1901	0
132	20240717	175000	6901650831	1901	1901	1901	1901	0
133	20240717	174900	6901650831	1901	1901	1901	1901	0
134	20240717	174800	6901650831	1901	1901	1901	1901	0
135	20240717	174700	6901650831	1901	1901	1901	1901	0
136	20240717	174600	6901650831	1901	1901	1901	1901	0
137	20240717	174500	6901650831	1901	1901	1901	1901	0
138	20240717	174400	6901650831	1901	1901	1901	1901	0
139	20240717	174300	6901650831	1901	1901	1901	1901	0
140	20240717	174200	6901650831	1901	1901	1901	1901	0
141	20240717	174100	6901650831	1901	1901	1901	1901	0
142	20240717	174000	6901650831	1901	1901	1901	1901	0
143	20240717	173900	6901650831	1901	1901	1901	1901	0
144	20240717	173800	6901650831	1901	1901	1901	1901	0
145	20240717	173700	6901650831	1901	1901	1901	1901	0
146	20240717	173600	6901650831	1901	1901	1901	1901	0
147	20240717	173500	6901650831	1901	1901	1901	1901	0
148	20240717	173400	6901650831	1901	1901	1901	1901	0
149	20240717	173300	6901650831	1901	1901	1901	1901	0
150	20240717	173200	6901650831	1901	1901	1901	1901	0
151	20240717	173100	6901650831	1901	1901	1901	1901	0
152	20240717	173000	6901650831	1901	1901	1901	1901	37227
153	20240717	172900	6901650831	1901	1901	1901	1901	0
154	20240717	172800	6901650831	1901	1901	1901	1901	0
155	20240717	172700	6901650831	1901	1901	1901	1901	0
156	20240717	172600	6901650831	1901	1901	1901	1901	0
157	20240717	172500	6901650831	1901	1901	1901	1901	0
158	20240717	172400	6901650831	1901	1901	1901	1901	0
159	20240717	172300	6901650831	1901	1901	1901	1901	0
160	20240717	172200	6901650831	1901	1901	1901	1901	0
161	20240717	172100	6901650831	1901	1901	1901	1901	0
162	20240717	172000	6901650831	1901	1901	1901	1901	0
163	20240717	171900	6901650831	1901	1901	1901	1901	0
164	20240717	171800	6901650831	1901	1901	1901	1901	0
165	20240717	171700	6901650831	1901	1901	1901	1901	0
166	20240717	171600	6901650831	1901	1901	1901	1901	0
167	20240717	171500	6901650831	1901	1901	1901	1901	0
168	20240717	171400	6901650831	1901	1901	1901	1901	0
169	20240717	171300	6901650831	1901	1901	1901	1901	0
170	20240717	171200	6901650831	1901	1901	1901	1901	0
171	20240717	171100	6901650831	1901	1901	1901	1901	0
172	20240717	171000	6901650831	1901	1901	1901	1901	0
173	20240717	170900	6901650831	1901	1901	1901	1901	0
174	20240717	170800	6901650831	1901	1901	1901	1901	0
175	20240717	170700	6901650831	1901	1901	1901	1901	0
176	20240717	170600	6901650831	1901	1901	1901	1901	0
177	20240717	170500	6901650831	1901	1901	1901	1901	0
178	20240717	170400	6901650831	1901	1901	1901	1901	0
179	20240717	170300	6901650831	1901	1901	1901	1901	0
180	20240717	170200	6901650831	1901	1901	1901	1901	0
181	20240717	170100	6901650831	1901	1901	1901	1901	0
182	20240717	170000	6901650831	1901	1901	1901	1901	37227
183	20240717	165900	6901650831	1901	1901	1901	1901	0
184	20240717	165800	6901650831	1901	1901	1901	1901	0
185	20240717	165700	6901650831	1901	1901	1901	1901	0
186	20240717	165600	6901650831	1901	1901	1901	1901	0
187	20240717	165500	6901650831	1901	1901	1901	1901	0
188	20240717	165400	6901650831	1901	1901	1901	1901	0
189	20240717	165300	6901650831	1901	1901	1901	1901	0
190	20240717	165200	6901650831	1901	1901	1901	1901	0
191	20240717	165100	6901650831	1901	1901	1901	1901	0
192	20240717	165000	6901650831	1901	1901	1901	1901	0
193	20240717	164900	6901650831	1901	1901	1901	1901	0
194	20240717	164800	6901650831	1901	1901	1901	1901	0
195	20240717	164700	6901650831	1901	1901	1901	1901	0
196	20240717	164600	6901650831	1901	1901	1901	1901	0
197	20240717	164500	6901650831	1901	1901	1901	1901	0
198	20240717	164400	6901650831	1901	1901	1901	1901	0
199	20240717	164300	6901650831	1901	1901	1901	1901	0
200	20240717	164200	6901650831	1901	1901	1901	1901	0
201	20240717	164100	6901650831	1901	1901	1901	1901	0
202	20240717	164000	6901650831	1901	1901	1901	1901	0
203	20240717	163900	6901650831	1901	1901	1901	1901	0
204	20240717	163800	6901650831	1901	1901	1901	1901	0
205	20240717	163700	6901650831	1901	1901	1901	1901	0
206	20240717	163600	6901650831	1901	1901	1901	1901	0
207	20240717	163500	6901650831	1901	1901	1901	1901	0
208	20240717	163400	6901650831	1901	1901	1901	1901	0
209	20240717	163300	6901650831	1901	1901	1901	1901	0
210	20240717	163200	6901650831	1901	1901	1901	1901	0
211	20240717	163100	6901650831	1901	1901	1901	1901	0
212	20240717	163000	6901650831	1901	1901	1901	1901	37227
213	20240717	162900	6901650831	1901	1901	1901	1901	0
214	20240717	162800	6901650831	1901	1901	1901	1901	0
215	20240717	162700	6901650831	1901	1901	1901	1901	0
216	20240717	162600	6901650831	1901	1901	1901	1901	0
217	20240717	162500	6901650831	1901	1901	1901	1901	0
218	20240717	162400	6901650831	1901	1901	1901	1901	0
219	20240717	162300	6901650831	1901	1901	1901	1901	0
220	20240717	162200	6901650831	1901	1901	1901	1901	0
221	20240717	162100	6901650831	1901	1901	1901	1901	0
222	20240717	162000	6901650831	1901	1901	1901	1901	0
223	20240717	161900	6901650831	1901	1901	1901	1901	0
224	20240717	161800	6901650831	1901	1901	1901	1901	0
225	20240717	161700	6901650831	1901	1901	1901	1901	0
226	20240717	161600	6901650831	1901	1901	1901	1901	0
227	20240717	161500	6901650831	1901	1901	1901	1901	0
228	20240717	161400	6901650831	1901	1901	1901	1901	0
229	20240717	161300	6901650831	1901	1901	1901	1901	0
230	20240717	161200	6901650831	1901	1901	1901	1901	0
231	20240717	161100	6901650831	1901	1901	1901	1901	0
232	20240717	161000	6901650831	1901	1901	1901	1901	0
233	20240717	160900	6901650831	1901	1901	1901	1901	0
234	20240717	160800	6901650831	1901	1901	1901	1901	0
235	20240717	160700	6901650831	1901	1901	1901	1901	0
236	20240717	160600	6901650831	1901	1901	1901	1901	0
237	20240717	160500	6901650831	1901	1901	1901	1901	0
238	20240717	160400	6901650831	1901	1901	1901	1901	0
239	20240717	160300	6901650831	1901	1901	1901	1901	0
240	20240717	160200	6901650831	1901	1901	1901	1901	0
241	20240717	160100	6901650831	1901	1901	1901	1901	0
242	20240717	160000	6901650831	1901	1901	1901	1901	37227
243	20240717	155900	6901650831	1901	1901	1901	1901	0
244	20240717	155800	6901650831	1901	1901	1901	1901	0
245	20240717	155700	6901650831	1901	1901	1901	1901	0
246	20240717	155600	6901650831	1901	1901	1901	1901	0
247	20240717	155500	6901650831	1901	1901	1901	1901	0
248	20240717	155400	6901650831	1901	1901	1901	1901	0
249	20240717	155300	6901650831	1901	1901	1901	1901	0
250	20240717	155200	6901650831	1901	1901	1901	1901	0
251	20240717	155100	6901650831	1901	1901	1901	1901	0
252	20240717	155000	6901650831	1901	1901	1901	1901	0
253	20240717	154900	6901650831	1901	1901	1901	1901	0
254	20240717	154800	6901650831	1901	1901	1901	1901	0
255	20240717	154700	6901650831	1901	1901	1901	1901	0
256	20240717	154600	6901650831	1901	1901	1901	1901	0
257	20240717	154500	6901650831	1901	1901	1901	1901	0
258	20240717	154400	6901650831	1901	1901	1901	1901	0
259	20240717	154300	6901650831	1901	1901	1901	1901	0
260	20240717	154200	6901650831	1901	1901	1901	1901	0
261	20240717	154100	6901650831	1901	1901	1901	1901	0
262	20240717	154000	6901650831	1901	1901	1901	1901	0
263	20240717	153900	6901650831	1901	1901	1901	1901	0
264	20240717	153800	6901650831	1901	1901	1901	1901	0
265	20240717	153700	6901650831	1901	1901	1901	1901	0
266	20240717	153600	6901650831	1901	1901	1901	1901	0
267	20240717	153500	6901650831	1901	1901	1901	1901	0
268	20240717	153400	6901650831	1901	1901	1901	1901	0
269	20240717	153300	6901650831	1901	1901	1901	1901	0
270	20240717	153200	6901650831	1901	1901	1901	1901	0
271	20240717	153100	6901650831	1901	1901	1901	1901	0
272	20240717	153000	6901650831	1901	1901	1901	1901	74454
273	20240717	152900	6830882304	1899	1899	1899	1899	0
274	20240717	152800	6830882304	1899	1899	1899	1899	0
275	20240717	152700	6830882304	1899	1899	1899	1899	0
276	20240717	152600	6830882304	1899	1899	1899	1899	0
277	20240717	152500	6830882304	1899	1899	1899	1899	0
278	20240717	152400	6830882304	1899	1899	1899	1899	0
279	20240717	152300	6830882304	1899	1899	1899	1899	0
280	20240717	152200	6830882304	1899	1899	1899	1899	0
281	20240717	152100	6830882304	1899	1899	1899	1899	0
282	20240717	152000	6830882304	1899	1899	1899	1899	0
283	20240717	151900	6830882304	1899	1876	1907	1871	19184
284	20240717	151800	6794590617	1876	1876	1886	1875	897
285	20240717	151700	6792907818	1890	1877	1896	1873	3554
286	20240717	151600	6786238676	1879	1896	1896	1878	19833
287	20240717	151500	6748907257	1884	1901	1901	1883	2601
288	20240717	151400	6743993344	1902	1903	1903	1894	185
289	20240717	151300	6743642551	1903	1904	1908	1894	1358
290	20240717	151200	6741056779	1908	1892	1908	1891	1188
291	20240717	151100	6738795976	1892	1890	1892	1890	1098
292	20240717	151000	6736720552	1893	1893	1896	1881	3272
293	20240717	150900	6730558289	1896	1885	1896	1882	2667
294	20240717	150800	6725515986	1881	1891	1891	1881	1257
295	20240717	150700	6723146321	1885	1886	1894	1885	1731
296	20240717	150600	6719880637	1894	1885	1895	1881	4841
297	20240717	150500	6710751470	1885	1886	1886	1883	4405
298	20240717	150400	6702446170	1887	1888	1888	1887	1218
299	20240717	150300	6700146987	1888	1888	1888	1881	2177
300	20240717	150200	6696043618	1895	1888	1895	1888	1091
301	20240717	150100	6693981462	1888	1891	1895	1888	1175
302	20240717	150000	6691761940	1895	1890	1898	1890	829
303	20240717	145900	6690192866	1890	1897	1897	1890	17141
304	20240717	145800	6657753099	1900	1900	1900	1900	260
305	20240717	145700	6657259099	1903	1895	1908	1893	3015
306	20240717	145600	6651537005	1892	1896	1896	1891	2370
307	20240717	145500	6647051544	1897	1900	1900	1897	4192
308	20240717	145400	6639090627	1903	1901	1903	1900	2479
309	20240717	145300	6634379266	1901	1900	1901	1900	115
310	20240717	145200	6634160657	1901	1903	1903	1901	570
311	20240717	145100	6633077015	1907	1905	1907	1901	472
312	20240717	145000	6632179373	1905	1913	1913	1905	94
313	20240717	144900	6632000205	1914	1909	1915	1905	4169
314	20240717	144800	6624052660	1916	1909	1916	1909	41
315	20240717	144700	6623974342	1920	1913	1920	1913	753
316	20240717	144600	6622533397	1905	1909	1909	1905	1361
317	20240717	144500	6619938856	1909	1911	1911	1909	2085
318	20240717	144400	6615957086	1911	1911	1911	1911	537
319	20240717	144300	6614930879	1911	1912	1920	1911	2140
320	20240717	144200	6610840182	1911	1920	1921	1911	245
321	20240717	144100	6610369647	1923	1924	1924	1906	8102
322	20240717	144000	6594881033	1926	1930	1930	1926	3209
323	20240717	143900	6588697805	1930	1930	1933	1930	173
324	20240717	143800	6588363912	1930	1930	1930	1930	100
325	20240717	143700	6588170912	1935	1926	1935	1926	33
326	20240717	143600	6588107345	1935	1925	1935	1922	5014
327	20240717	143500	6578450437	1925	1925	1925	1925	1592
328	20240717	143400	6575385837	1925	1925	1925	1925	598
329	20240717	143300	6574234687	1926	1926	1926	1926	1339
330	20240717	143200	6571655773	1935	1935	1935	1935	0
331	20240717	143100	6571655773	1935	1935	1935	1935	0
332	20240717	143000	6571655773	1935	1930	1935	1926	1151
333	20240717	142900	6569436608	1930	1931	1931	1930	90
334	20240717	142800	6569262890	1930	1930	1930	1930	10
335	20240717	142700	6569243590	1930	1926	1930	1925	411
336	20240717	142600	6568450490	1925	1928	1928	1925	1328
337	20240717	142500	6565893769	1928	1928	1928	1925	1878
338	20240717	142400	6562278180	1930	1930	1930	1930	51
339	20240717	142300	6562179750	1930	1931	1931	1930	113
340	20240717	142200	6561961650	1931	1934	1934	1931	228
341	20240717	142100	6561521167	1934	1938	1938	1934	1904
342	20240717	142000	6557835907	1937	1943	1943	1937	1713
343	20240717	141900	6554511843	1943	1943	1943	1942	268
344	20240717	141800	6553991128	1942	1942	1942	1942	1129
345	20240717	141700	6551798610	1942	1942	1942	1942	21
346	20240717	141600	6551757828	1940	1940	1940	1940	123
347	20240717	141500	6551519208	1940	1937	1940	1937	212
348	20240717	141400	6551108269	1937	1934	1937	1933	650
349	20240717	141300	6549849868	1935	1935	1935	1935	10
350	20240717	141200	6549830518	1929	1928	1929	1928	3
351	20240717	141100	6549824733	1928	1927	1928	1927	12
352	20240717	141000	6549801598	1926	1935	1935	1926	200
353	20240717	140900	6549416081	1934	1928	1944	1928	2653
354	20240717	140800	6544281702	1926	1919	1926	1919	404
355	20240717	140700	6543505326	1915	1915	1915	1915	55
356	20240717	140600	6543400001	1912	1919	1919	1912	1634
357	20240717	140500	6540272606	1916	1915	1916	1913	571
358	20240717	140400	6539178982	1913	1913	1913	1913	1
359	20240717	140300	6539177069	1916	1916	1916	1916	0
360	20240717	140200	6539177069	1916	1910	1916	1910	404
361	20240717	140100	6538405015	1910	1910	1910	1910	51
362	20240717	140000	6538307605	1916	1904	1916	1904	2156
363	20240717	135900	6534198311	1904	1908	1908	1903	585
364	20240717	135800	6533084048	1905	1910	1910	1905	649
365	20240717	135700	6531845368	1911	1918	1918	1911	1187
366	20240717	135600	6529571185	1919	1919	1919	1919	79
367	20240717	135500	6529419584	1919	1925	1925	1919	397
368	20240717	135400	6528655545	1925	1917	1925	1917	148
369	20240717	135300	6528371821	1930	1930	1930	1930	0
370	20240717	135200	6528371821	1930	1930	1931	1916	2767
371	20240717	135100	6523046103	1931	1926	1934	1923	3330
372	20240717	135000	6516642368	1923	1926	1926	1923	1849
373	20240717	134900	6513082541	1926	1926	1926	1926	1
374	20240717	134800	6513080615	1936	1936	1936	1936	162
375	20240717	134700	6512766983	1937	1926	1937	1926	4
376	20240717	134600	6512759249	1934	1934	1934	1934	271
377	20240717	134500	6512235135	1934	1934	1934	1934	1
378	20240717	134400	6512233201	1934	1934	1934	1934	2
379	20240717	134300	6512229333	1934	1934	1934	1934	329
380	20240717	134200	6511593047	1934	1934	1934	1934	0
381	20240717	134100	6511593047	1934	1934	1934	1934	0
382	20240717	134000	6511593047	1934	1934	1934	1934	452
383	20240717	133900	6510718879	1934	1934	1935	1930	4416
384	20240717	133800	6502181626	1935	1935	1935	1935	1261
385	20240717	133700	6499741591	1935	1935	1935	1935	477
386	20240717	133600	6498818596	1934	1934	1934	1934	477
387	20240717	133500	6497896078	1937	1938	1938	1937	1149
388	20240717	133400	6495669566	1933	1936	1936	1933	1114
389	20240717	133300	6493514713	1934	1936	1936	1934	332
390	20240717	133200	6492871965	1938	1938	1938	1937	819
391	20240717	133100	6491285198	1932	1935	1935	1932	725
392	20240717	133000	6489883751	1935	1944	1945	1935	5923
393	20240717	132900	6478392284	1944	1948	1948	1944	2247
394	20240717	132800	6474017419	1950	1950	1950	1950	900
395	20240717	132700	6472262419	1950	1950	1950	1950	50
396	20240717	132600	6472164919	1950	1949	1951	1949	1462
397	20240717	132500	6469313000	1948	1951	1951	1948	1161
398	20240717	132400	6467049737	1952	1955	1955	1952	855
399	20240717	132300	6465379509	1955	1953	1955	1953	295
400	20240717	132200	6464803368	1953	1953	1953	1952	528
401	20240717	132100	6463772232	1952	1950	1953	1950	347
402	20240717	132000	6463095150	1950	1956	1956	1950	6
403	20240717	131900	6463083432	1950	1951	1951	1950	5367
404	20240717	131800	6452614910	1950	1956	1956	1950	460
405	20240717	131700	6451717250	1957	1953	1957	1946	1950
406	20240717	131600	6447914745	1957	1958	1958	1953	1247
407	20240717	131500	6445474617	1953	1959	1964	1952	4241
408	20240717	131400	6437165235	1957	1942	1963	1942	15474
409	20240717	131300	6407050064	1941	1940	1942	1940	385
410	20240717	131200	6406302490	1940	1939	1940	1939	106
411	20240717	131100	6406096944	1938	1941	1941	1936	1402
412	20240717	131000	6403379124	1940	1936	1940	1936	4193
413	20240717	130900	6395250473	1937	1935	1937	1933	1003
414	20240717	130800	6393309615	1935	1934	1936	1934	2738
415	20240717	130700	6388010517	1935	1932	1936	1932	966
416	20240717	130600	6386142179	1933	1930	1933	1930	8303
417	20240717	130500	6370100523	1931	1925	1932	1925	897
418	20240717	130400	6368368812	1933	1931	1933	1919	3670
419	20240717	130300	6361300535	1931	1921	1931	1920	2576
420	20240717	130200	6356342493	1920	1920	1920	1919	134
421	20240717	130100	6356085214	1920	1921	1921	1920	970
422	20240717	130000	6354222720	1920	1920	1920	1920	261
423	20240717	125900	6353721600	1919	1919	1920	1917	1148
424	20240717	125800	6351518719	1919	1925	1925	1919	4543
425	20240717	125700	6342790859	1925	1925	1925	1925	869
426	20240717	125600	6341118034	1925	1925	1925	1925	3
427	20240717	125500	6341112259	1925	1926	1926	1925	1079
428	20240717	125400	6339035041	1926	1926	1926	1925	262
429	20240717	125300	6338530441	1925	1924	1926	1924	74
430	20240717	125200	6338388021	1925	1925	1926	1925	53
431	20240717	125100	6338285994	1925	1925	1925	1925	262
432	20240717	125000	6337781644	1925	1923	1925	1923	314
433	20240717	124900	6337177594	1923	1923	1923	1923	231
434	20240717	124800	6336733381	1922	1922	1929	1922	91
435	20240717	124700	6336558406	1922	1923	1923	1922	1313
436	20240717	124600	6334034720	1923	1923	1923	1923	2554
437	20240717	124500	6329123378	1925	1925	1925	1925	1160
438	20240717	124400	6326890378	1925	1929	1929	1925	7201
439	20240717	124300	6313021192	1929	1929	1929	1929	16
440	20240717	124200	6312990328	1929	1934	1934	1928	3540
441	20240717	124100	6306155816	1934	1933	1935	1933	2029
442	20240717	124000	6302230454	1933	1930	1933	1930	1527
443	20240717	123900	6299280870	1930	1931	1932	1930	1208
444	20240717	123800	6296948507	1931	1927	1931	1927	2546
445	20240717	123700	6292034412	1929	1929	1932	1929	6268
446	20240717	123600	6279936330	1930	1925	1930	1925	5223
447	20240717	123500	6269866143	1925	1921	1925	1918	2542
448	20240717	123400	6264977035	1921	1917	1921	1917	1933
449	20240717	123300	6261267820	1916	1915	1916	1914	3383
450	20240717	123200	6254789231	1915	1905	1915	1905	4505
451	20240717	123100	6246183462	1905	1904	1906	1904	767
452	20240717	123000	6244722267	1904	1902	1904	1902	567
453	20240717	122900	6243643597	1901	1901	1901	1901	2
454	20240717	122800	6243639795	1900	1901	1903	1898	6969
455	20240717	122700	6230399628	1901	1901	1902	1901	298
456	20240717	122600	6229833124	1901	1900	1901	1900	390
457	20240717	122500	6229092122	1900	1894	1900	1893	729
458	20240717	122400	6227707041	1893	1885	1893	1884	2961
459	20240717	122300	6222110786	1889	1888	1889	1888	359
460	20240717	122200	6221432716	1889	1883	1889	1883	282
461	20240717	122100	6220900024	1888	1880	1888	1880	1579
462	20240717	122000	6217919224	1888	1882	1889	1880	2758
463	20240717	121900	6212718040	1879	1875	1880	1875	1265
464	20240717	121800	6210344695	1873	1874	1880	1873	211
465	20240717	121700	6209949197	1872	1872	1874	1872	734
466	20240717	121600	6208574979	1871	1871	1881	1871	4199
467	20240717	121500	6200707244	1870	1885	1885	1870	6132
468	20240717	121400	6189193531	1885	1892	1892	1885	2662
469	20240717	121300	6184164261	1891	1891	1891	1891	1000
470	20240717	121200	6182273261	1897	1892	1897	1890	8600
471	20240717	121100	6166013002	1892	1892	1894	1890	11729
472	20240717	121000	6143832546	1894	1900	1900	1893	5548
473	20240717	120900	6133310450	1900	1901	1901	1900	1255
474	20240717	120800	6130925949	1900	1899	1900	1899	284
475	20240717	120700	6130386463	1898	1900	1900	1898	937
476	20240717	120600	6128607183	1900	1900	1900	1898	3568
477	20240717	120500	6121828662	1900	1911	1911	1900	8692
478	20240717	120400	6105304330	1910	1916	1916	1910	2898
479	20240717	120300	6099765296	1916	1916	1916	1916	101
480	20240717	120200	6099571780	1916	1916	1916	1916	550
481	20240717	120100	6098517980	1916	1916	1916	1916	4
482	20240717	120000	6098510316	1917	1911	1917	1911	203
483	20240717	115900	6098121183	1910	1915	1915	1910	2890
484	20240717	115800	6092597329	1917	1917	1917	1917	617
485	20240717	115700	6091414540	1912	1912	1918	1912	129
486	20240717	115600	6091167832	1911	1911	1911	1911	81
487	20240717	115500	6091013041	1911	1913	1913	1911	300
488	20240717	115400	6090439680	1911	1911	1911	1911	10
489	20240717	115300	6090420570	1918	1918	1918	1918	1
490	20240717	115200	6090418652	1911	1911	1911	1911	74
491	20240717	115100	6090277238	1910	1910	1910	1910	0
492	20240717	115000	6090277238	1910	1910	1911	1910	248
493	20240717	114900	6089803458	1910	1911	1911	1910	228
494	20240717	114800	6089367972	1911	1911	1911	1910	152
495	20240717	114700	6089077530	1917	1910	1919	1910	1609
496	20240717	114600	6085999038	1910	1918	1918	1905	7317
497	20240717	114500	6071996460	1918	1918	1918	1918	481
498	20240717	114400	6071073902	1918	1918	1918	1918	1423
499	20240717	114300	6068344588	1920	1920	1920	1918	1023
500	20240717	114200	6066380462	1920	1921	1921	1920	225
501	20240717	114100	6065948350	1921	1921	1921	1921	1100
502	20240717	114000	6063835250	1921	1924	1924	1921	1017
503	20240717	113900	6061879486	1933	1924	1933	1923	10
504	20240717	113800	6061860229	1923	1923	1923	1923	1256
505	20240717	113700	6059444941	1923	1928	1936	1922	3794
506	20240717	113600	6052129364	1934	1932	1934	1928	4181
507	20240717	113500	6044066095	1937	1933	1937	1933	768
508	20240717	113400	6042579330	1932	1932	1932	1932	107
509	20240717	113300	6042372606	1932	1932	1936	1932	241
510	20240717	113200	6041906990	1932	1936	1936	1932	420
511	20240717	113100	6041094004	1936	1937	1938	1933	2456
512	20240717	113000	6036338858	1937	1934	1938	1934	4058
513	20240717	112900	6028478939	1934	1927	1934	1922	4274
514	20240717	112800	6020229386	1923	1922	1923	1922	2392
515	20240717	112700	6015629788	1922	1921	1922	1921	1664
516	20240717	112600	6012433081	1921	1922	1922	1915	322
517	20240717	112500	6011814590	1915	1923	1923	1915	151
518	20240717	112400	6011524557	1916	1917	1921	1910	3472
519	20240717	112300	6004868262	1910	1912	1918	1910	4350
520	20240717	112200	5996550588	1900	1901	1901	1900	120
521	20240717	112100	5996322536	1919	1901	1919	1900	8017
522	20240717	112000	5981065452	1901	1901	1901	1901	3220
523	20240717	111900	5974944232	1901	1901	1901	1901	50
524	20240717	111800	5974849182	1901	1901	1901	1898	4333
525	20240717	111700	5966616142	1901	1910	1910	1901	4955
526	20240717	111600	5957177211	1910	1914	1916	1910	1479
527	20240717	111500	5954348677	1914	1916	1916	1914	102
528	20240717	111400	5954153367	1915	1915	1917	1915	4914
529	20240717	111300	5944742016	1915	1907	1915	1907	36
530	20240717	111200	5944673356	1915	1914	1915	1900	11300
531	20240717	111100	5923161046	1914	1915	1921	1914	2835
532	20240717	111000	5917727151	1918	1916	1918	1916	787
533	20240717	110900	5916219078	1916	1917	1917	1909	791
534	20240717	110800	5914708252	1921	1934	1934	1900	24589
535	20240717	110700	5867546470	1940	1935	1940	1934	5078
536	20240717	110600	5857700758	1935	1935	1936	1935	2638
537	20240717	110500	5852596227	1935	1930	1935	1926	3815
538	20240717	110400	5845220840	1935	1926	1935	1926	1798
539	20240717	110300	5841742043	1935	1935	1937	1925	15204
540	20240717	110200	5812386892	1936	1932	1937	1930	7619
541	20240717	110100	5797645418	1932	1924	1932	1924	10067
542	20240717	110000	5778231465	1928	1929	1936	1924	13188
543	20240717	105900	5752763242	1929	1924	1929	1919	8373
544	20240717	105800	5736664067	1925	1913	1930	1913	11756
545	20240717	105700	5714059881	1910	1912	1913	1910	7597
546	20240717	105600	5699533839	1913	1906	1914	1897	17823
547	20240717	105500	5665504649	1906	1877	1930	1876	23645
548	20240717	105400	5620555601	1870	1878	1878	1864	11594
549	20240717	105300	5598864875	1879	1877	1882	1877	3150
550	20240717	105200	5592943009	1877	1875	1881	1875	665
551	20240717	105100	5591693699	1881	1867	1882	1865	8946
552	20240717	105000	5574944944	1864	1877	1877	1864	16722
553	20240717	104900	5543660580	1886	1887	1887	1876	3880
554	20240717	104800	5536366914	1889	1888	1889	1887	2404
555	20240717	104700	5531827575	1888	1875	1891	1875	12980
556	20240717	104600	5507400656	1875	1881	1881	1875	6553
557	20240717	104500	5495095567	1881	1886	1888	1881	15175
558	20240717	104400	5466504522	1887	1885	1887	1876	8849
559	20240717	104300	5449856873	1881	1875	1884	1873	25929
560	20240717	104200	5401200048	1873	1873	1873	1873	0
561	20240717	104100	5401200048	1873	1873	1873	1873	0
562	20240717	104000	5401200048	1873	1898	1907	1873	70670
563	20240717	103900	5268226532	1898	1910	1918	1898	40500
564	20240717	103800	5191200080	1910	1947	1947	1910	74045
565	20240717	103700	5047929083	1947	1956	1956	1947	1740
566	20240717	103600	5044539802	1956	1949	1956	1948	5884
567	20240717	103500	5033071912	1949	1949	1950	1949	1880
568	20240717	103400	5029407462	1949	1952	1953	1949	7619
569	20240717	103300	5014550235	1952	1954	1955	1952	2390
570	20240717	103200	5009882326	1953	1955	1956	1953	1197
571	20240717	103100	5007543502	1955	1955	1959	1953	1539
572	20240717	103000	5004535208	1955	1969	1969	1955	5673
573	20240717	102900	4993410432	1969	1969	1975	1961	13618
574	20240717	102800	4966600442	1969	1953	1969	1952	6634
575	20240717	102700	4953598620	1956	1951	1957	1950	2876
576	20240717	102600	4947987008	1951	1966	1966	1950	5510
577	20240717	102500	4937206761	1966	1951	1968	1950	3145
578	20240717	102400	4931057272	1950	1949	1958	1946	33202
579	20240717	102300	4866396977	1948	1948	1955	1948	24568
580	20240717	102200	4818505770	1948	1963	1963	1948	18602
581	20240717	102100	4782190230	1964	1960	1969	1959	15907
582	20240717	102000	4750998497	1958	1948	1960	1948	17803
583	20240717	101900	4716184556	1948	1976	1976	1947	10804
584	20240717	101800	4695018008	1976	1976	1980	1971	10604
585	20240717	101700	4674078553	1977	1964	1981	1946	28988
586	20240717	101600	4617232597	1964	1972	1972	1964	25926
587	20240717	101500	4566193872	1973	1983	1984	1972	22899
588	20240717	101400	4520917373	1984	1985	1991	1983	10128
589	20240717	101300	4500817123	1985	1999	1999	1985	17500
590	20240717	101200	4465953640	2000	1992	2005	1992	3541
591	20240717	101100	4458878851	1991	1999	2005	1984	12985
592	20240717	101000	4433007766	1999	2020	2025	1998	9990
593	20240717	100900	4412928315	2015	1987	2015	1982	27711
594	20240717	100800	4357541134	1987	2000	2005	1979	53662
595	20240717	100700	4250971403	2000	2040	2045	1995	74912
596	20240717	100600	4100181580	2040	2055	2055	2035	21016
597	20240717	100500	4057307630	2045	2075	2075	2030	42112
598	20240717	100400	3971060085	2065	2105	2105	2065	69725
599	20240717	100300	3825544755	2105	2110	2110	2100	8788
600	20240717	100200	3807033650	2110	2125	2125	2110	44882
601	20240717	100100	3712096865	2125	2130	2130	2125	1266
602	20240717	100000	3709403105	2130	2135	2140	2130	1101
603	20240717	095900	3707050470	2130	2125	2135	2125	2639
604	20240717	095800	3701426800	2125	2140	2140	2125	1772
605	20240717	095700	3697660610	2145	2140	2145	2125	2005
606	20240717	095600	3693381275	2140	2120	2160	2120	21549
607	20240717	095500	3647104705	2120	2110	2120	2110	2442
608	20240717	095400	3641945625	2120	2105	2120	2105	19355
609	20240717	095300	3601025270	2105	2120	2120	2105	15757
610	20240717	095200	3567759425	2130	2145	2160	2115	21606
611	20240717	095100	3521581810	2155	2120	2160	2115	26627
612	20240717	095000	3464490400	2120	2115	2120	2115	1211
613	20240717	094900	3461924255	2115	2110	2120	2110	10098
614	20240717	094800	3440592900	2110	2110	2115	2105	8658
615	20240717	094700	3422321360	2115	2115	2115	2110	6058
616	20240717	094600	3409523200	2115	2120	2120	2115	7827
617	20240717	094500	3392962790	2125	2110	2140	2110	2757
618	20240717	094400	3387107570	2115	2115	2130	2115	2375
619	20240717	094300	3382076825	2120	2135	2140	2110	4878
620	20240717	094200	3371704940	2135	2110	2170	2100	18323
621	20240717	094100	3332608965	2110	2125	2125	2110	25874
622	20240717	094000	3277789095	2125	2155	2155	2125	15228
623	20240717	093900	3245191025	2150	2170	2170	2145	51674
624	20240717	093800	3133634935	2170	2140	2170	2140	35183
625	20240717	093700	3057686185	2145	2140	2150	2135	12664
626	20240717	093600	3030554710	2135	2135	2140	2130	9171
627	20240717	093500	3010970340	2130	2115	2135	2115	11680
628	20240717	093400	2986152660	2120	2115	2120	2115	2195
629	20240717	093300	2981506970	2120	2120	2120	2110	2848
630	20240717	093200	2975477715	2115	2120	2125	2115	4581
631	20240717	093100	2965766655	2125	2135	2140	2120	12812
632	20240717	093000	2938530135	2140	2135	2140	2130	28925
633	20240717	092900	2876789630	2130	2110	2135	2105	16948
634	20240717	092800	2840829885	2105	2095	2110	2085	14534
635	20240717	092700	2810324860	2100	2090	2100	2085	6289
636	20240717	092600	2797165410	2095	2105	2105	2090	17530
637	20240717	092500	2760472530	2100	2110	2115	2095	16254
638	20240717	092400	2726262570	2115	2115	2120	2105	9151
639	20240717	092300	2706898310	2110	2105	2115	2095	8562
640	20240717	092200	2688887485	2100	2125	2125	2090	12963
641	20240717	092100	2661591920	2105	2130	2135	2105	51441
642	20240717	092000	2552384930	2135	2115	2135	2100	31285
643	20240717	091900	2486026705	2120	2085	2120	2080	36941
644	20240717	091800	2408651105	2080	2115	2120	2080	61967
645	20240717	091700	2278529380	2110	2105	2120	2100	25526
646	20240717	091600	2224775410	2105	2130	2130	2105	28121
647	20240717	091500	2165347970	2125	2140	2145	2125	33097
648	20240717	091400	2094683785	2145	2155	2160	2140	40676
649	20240717	091300	2007432770	2160	2160	2165	2155	6963
650	20240717	091200	1992396500	2165	2150	2165	2150	30435
651	20240717	091100	1926836665	2150	2140	2155	2135	24372
652	20240717	091000	1874414805	2145	2140	2155	2135	28882
653	20240717	090900	1812430305	2135	2140	2140	2120	42155
654	20240717	090800	1722777010	2135	2140	2155	2120	27180
655	20240717	090700	1664682765	2130	2165	2165	2120	62231
656	20240717	090600	1531958800	2165	2160	2190	2145	37250
657	20240717	090500	1451418435	2155	2175	2195	2110	93590
658	20240717	090400	1249135690	2180	2105	2205	2100	136120
659	20240717	090300	955305240	2115	2080	2125	2070	114817
660	20240717	090200	716116005	2215	2215	2215	2215	0
661	20240717	090100	716116005	2215	2060	2215	2055	208509
662	20240717	090000	268282590	2075	2015	2075	2010	132019