KissMeData/032820/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	191700	9302889808	1935	1935	1935	1935	153808
3	20240705	191600	9302889808	1935	1935	1935	1935	0
4	20240705	191500	9302889808	1935	1935	1935	1935	0
5	20240705	191400	9302889808	1935	1935	1935	1935	0
6	20240705	191300	9302889808	1935	1935	1935	1935	0
7	20240705	191200	9302889808	1935	1935	1935	1935	0
8	20240705	191100	9302889808	1935	1935	1935	1935	0
9	20240705	191000	9302889808	1935	1935	1935	1935	0
10	20240705	190900	9302889808	1935	1935	1935	1935	0
11	20240705	190800	9302889808	1935	1935	1935	1935	0
12	20240705	190700	9302889808	1935	1935	1935	1935	0
13	20240705	190600	9302889808	1935	1935	1935	1935	0
14	20240705	190500	9302889808	1935	1935	1935	1935	0
15	20240705	190400	9302889808	1935	1935	1935	1935	0
16	20240705	190300	9302889808	1935	1935	1935	1935	0
17	20240705	190200	9302889808	1935	1935	1935	1935	0
18	20240705	190100	9302889808	1935	1935	1935	1935	0
19	20240705	190000	9302889808	1935	1935	1935	1935	0
20	20240705	185900	9302889808	1935	1935	1935	1935	0
21	20240705	185800	9302889808	1935	1935	1935	1935	0
22	20240705	185700	9302889808	1935	1935	1935	1935	0
23	20240705	185600	9302889808	1935	1935	1935	1935	0
24	20240705	185500	9302889808	1935	1935	1935	1935	0
25	20240705	185400	9302889808	1935	1935	1935	1935	0
26	20240705	185300	9302889808	1935	1935	1935	1935	0
27	20240705	185200	9302889808	1935	1935	1935	1935	0
28	20240705	185100	9302889808	1935	1935	1935	1935	0
29	20240705	185000	9302889808	1935	1935	1935	1935	0
30	20240705	184900	9302889808	1935	1935	1935	1935	0
31	20240705	184800	9302889808	1935	1935	1935	1935	0
32	20240705	184700	9302889808	1935	1935	1935	1935	153808
33	20240705	184600	9302889808	1935	1935	1935	1935	0
34	20240705	184500	9302889808	1935	1935	1935	1935	0
35	20240705	184400	9302889808	1935	1935	1935	1935	0
36	20240705	184300	9302889808	1935	1935	1935	1935	0
37	20240705	184200	9302889808	1935	1935	1935	1935	0
38	20240705	184100	9302889808	1935	1935	1935	1935	0
39	20240705	184000	9302889808	1935	1935	1935	1935	0
40	20240705	183900	9302889808	1935	1935	1935	1935	0
41	20240705	183800	9302889808	1935	1935	1935	1935	0
42	20240705	183700	9302889808	1935	1935	1935	1935	0
43	20240705	183600	9302889808	1935	1935	1935	1935	0
44	20240705	183500	9302889808	1935	1935	1935	1935	0
45	20240705	183400	9302889808	1935	1935	1935	1935	0
46	20240705	183300	9302889808	1935	1935	1935	1935	0
47	20240705	183200	9302889808	1935	1935	1935	1935	0
48	20240705	183100	9302889808	1935	1935	1935	1935	0
49	20240705	183000	9302889808	1935	1935	1935	1935	0
50	20240705	182900	9302889808	1935	1935	1935	1935	0
51	20240705	182800	9302889808	1935	1935	1935	1935	0
52	20240705	182700	9302889808	1935	1935	1935	1935	0
53	20240705	182600	9302889808	1935	1935	1935	1935	0
54	20240705	182500	9302889808	1935	1935	1935	1935	0
55	20240705	182400	9302889808	1935	1935	1935	1935	0
56	20240705	182300	9302889808	1935	1935	1935	1935	0
57	20240705	182200	9302889808	1935	1935	1935	1935	0
58	20240705	182100	9302889808	1935	1935	1935	1935	0
59	20240705	182000	9302889808	1935	1935	1935	1935	0
60	20240705	181900	9302889808	1935	1935	1935	1935	0
61	20240705	181800	9302889808	1935	1935	1935	1935	0
62	20240705	181700	9302889808	1935	1935	1935	1935	153808
63	20240705	181600	9302889808	1935	1935	1935	1935	0
64	20240705	181500	9302889808	1935	1935	1935	1935	0
65	20240705	181400	9302889808	1935	1935	1935	1935	0
66	20240705	181300	9302889808	1935	1935	1935	1935	0
67	20240705	181200	9302889808	1935	1935	1935	1935	0
68	20240705	181100	9302889808	1935	1935	1935	1935	0
69	20240705	181000	9302889808	1935	1935	1935	1935	0
70	20240705	180900	9302889808	1935	1935	1935	1935	0
71	20240705	180800	9302889808	1935	1935	1935	1935	0
72	20240705	180700	9302889808	1935	1935	1935	1935	0
73	20240705	180600	9302889808	1935	1935	1935	1935	0
74	20240705	180500	9302889808	1935	1935	1935	1935	0
75	20240705	180400	9302889808	1935	1935	1935	1935	0
76	20240705	180300	9302889808	1935	1935	1935	1935	0
77	20240705	180200	9302889808	1935	1935	1935	1935	0
78	20240705	180100	9302889808	1935	1935	1935	1935	0
79	20240705	180000	9302889808	1935	1935	1935	1935	0
80	20240705	175900	9302889808	1935	1935	1935	1935	0
81	20240705	175800	9302889808	1935	1935	1935	1935	0
82	20240705	175700	9302889808	1935	1935	1935	1935	0
83	20240705	175600	9302889808	1935	1935	1935	1935	0
84	20240705	175500	9302889808	1935	1935	1935	1935	0
85	20240705	175400	9302889808	1935	1935	1935	1935	0
86	20240705	175300	9302889808	1935	1935	1935	1935	0
87	20240705	175200	9302889808	1935	1935	1935	1935	0
88	20240705	175100	9302889808	1935	1935	1935	1935	0
89	20240705	175000	9302889808	1935	1935	1935	1935	0
90	20240705	174900	9302889808	1935	1935	1935	1935	0
91	20240705	174800	9302889808	1935	1935	1935	1935	0
92	20240705	174700	9302889808	1935	1935	1935	1935	153808
93	20240705	174600	9302889808	1935	1935	1935	1935	0
94	20240705	174500	9302889808	1935	1935	1935	1935	0
95	20240705	174400	9302889808	1935	1935	1935	1935	0
96	20240705	174300	9302889808	1935	1935	1935	1935	0
97	20240705	174200	9302889808	1935	1935	1935	1935	0
98	20240705	174100	9302889808	1935	1935	1935	1935	0
99	20240705	174000	9302889808	1935	1935	1935	1935	0
100	20240705	173900	9302889808	1935	1935	1935	1935	0
101	20240705	173800	9302889808	1935	1935	1935	1935	0
102	20240705	173700	9302889808	1935	1935	1935	1935	0
103	20240705	173600	9302889808	1935	1935	1935	1935	0
104	20240705	173500	9302889808	1935	1935	1935	1935	0
105	20240705	173400	9302889808	1935	1935	1935	1935	0
106	20240705	173300	9302889808	1935	1935	1935	1935	0
107	20240705	173200	9302889808	1935	1935	1935	1935	0
108	20240705	173100	9302889808	1935	1935	1935	1935	0
109	20240705	173000	9302889808	1935	1935	1935	1935	0
110	20240705	172900	9302889808	1935	1935	1935	1935	0
111	20240705	172800	9302889808	1935	1935	1935	1935	0
112	20240705	172700	9302889808	1935	1935	1935	1935	0
113	20240705	172600	9302889808	1935	1935	1935	1935	0
114	20240705	172500	9302889808	1935	1935	1935	1935	0
115	20240705	172400	9302889808	1935	1935	1935	1935	0
116	20240705	172300	9302889808	1935	1935	1935	1935	0
117	20240705	172200	9302889808	1935	1935	1935	1935	0
118	20240705	172100	9302889808	1935	1935	1935	1935	0
119	20240705	172000	9302889808	1935	1935	1935	1935	0
120	20240705	171900	9302889808	1935	1935	1935	1935	0
121	20240705	171800	9302889808	1935	1935	1935	1935	0
122	20240705	171700	9302889808	1935	1935	1935	1935	153808
123	20240705	171600	9302889808	1935	1935	1935	1935	0
124	20240705	171500	9302889808	1935	1935	1935	1935	0
125	20240705	171400	9302889808	1935	1935	1935	1935	0
126	20240705	171300	9302889808	1935	1935	1935	1935	0
127	20240705	171200	9302889808	1935	1935	1935	1935	0
128	20240705	171100	9302889808	1935	1935	1935	1935	0
129	20240705	171000	9302889808	1935	1935	1935	1935	0
130	20240705	170900	9302889808	1935	1935	1935	1935	0
131	20240705	170800	9302889808	1935	1935	1935	1935	0
132	20240705	170700	9302889808	1935	1935	1935	1935	0
133	20240705	170600	9302889808	1935	1935	1935	1935	0
134	20240705	170500	9302889808	1935	1935	1935	1935	0
135	20240705	170400	9302889808	1935	1935	1935	1935	0
136	20240705	170300	9302889808	1935	1935	1935	1935	0
137	20240705	170200	9302889808	1935	1935	1935	1935	0
138	20240705	170100	9302889808	1935	1935	1935	1935	0
139	20240705	170000	9302889808	1935	1935	1935	1935	0
140	20240705	165900	9302889808	1935	1935	1935	1935	0
141	20240705	165800	9302889808	1935	1935	1935	1935	0
142	20240705	165700	9302889808	1935	1935	1935	1935	0
143	20240705	165600	9302889808	1935	1935	1935	1935	0
144	20240705	165500	9302889808	1935	1935	1935	1935	0
145	20240705	165400	9302889808	1935	1935	1935	1935	0
146	20240705	165300	9302889808	1935	1935	1935	1935	0
147	20240705	165200	9302889808	1935	1935	1935	1935	0
148	20240705	165100	9302889808	1935	1935	1935	1935	0
149	20240705	165000	9302889808	1935	1935	1935	1935	0
150	20240705	164900	9302889808	1935	1935	1935	1935	0
151	20240705	164800	9302889808	1935	1935	1935	1935	0
152	20240705	164700	9302889808	1935	1935	1935	1935	153808
153	20240705	164600	9302889808	1935	1935	1935	1935	0
154	20240705	164500	9302889808	1935	1935	1935	1935	0
155	20240705	164400	9302889808	1935	1935	1935	1935	0
156	20240705	164300	9302889808	1935	1935	1935	1935	0
157	20240705	164200	9302889808	1935	1935	1935	1935	0
158	20240705	164100	9302889808	1935	1935	1935	1935	0
159	20240705	164000	9302889808	1935	1935	1935	1935	0
160	20240705	163900	9302889808	1935	1935	1935	1935	0
161	20240705	163800	9302889808	1935	1935	1935	1935	0
162	20240705	163700	9302889808	1935	1935	1935	1935	0
163	20240705	163600	9302889808	1935	1935	1935	1935	0
164	20240705	163500	9302889808	1935	1935	1935	1935	0
165	20240705	163400	9302889808	1935	1935	1935	1935	0
166	20240705	163300	9302889808	1935	1935	1935	1935	0
167	20240705	163200	9302889808	1935	1935	1935	1935	0
168	20240705	163100	9302889808	1935	1935	1935	1935	0
169	20240705	163000	9302889808	1935	1935	1935	1935	0
170	20240705	162900	9302889808	1935	1935	1935	1935	0
171	20240705	162800	9302889808	1935	1935	1935	1935	0
172	20240705	162700	9302889808	1935	1935	1935	1935	0
173	20240705	162600	9302889808	1935	1935	1935	1935	0
174	20240705	162500	9302889808	1935	1935	1935	1935	0
175	20240705	162400	9302889808	1935	1935	1935	1935	0
176	20240705	162300	9302889808	1935	1935	1935	1935	0
177	20240705	162200	9302889808	1935	1935	1935	1935	0
178	20240705	162100	9302889808	1935	1935	1935	1935	0
179	20240705	162000	9302889808	1935	1935	1935	1935	0
180	20240705	161900	9302889808	1935	1935	1935	1935	0
181	20240705	161800	9302889808	1935	1935	1935	1935	0
182	20240705	161700	9302889808	1935	1935	1935	1935	153808
183	20240705	161600	9302889808	1935	1935	1935	1935	0
184	20240705	161500	9302889808	1935	1935	1935	1935	0
185	20240705	161400	9302889808	1935	1935	1935	1935	0
186	20240705	161300	9302889808	1935	1935	1935	1935	0
187	20240705	161200	9302889808	1935	1935	1935	1935	0
188	20240705	161100	9302889808	1935	1935	1935	1935	0
189	20240705	161000	9302889808	1935	1935	1935	1935	0
190	20240705	160900	9302889808	1935	1935	1935	1935	0
191	20240705	160800	9302889808	1935	1935	1935	1935	0
192	20240705	160700	9302889808	1935	1935	1935	1935	0
193	20240705	160600	9302889808	1935	1935	1935	1935	0
194	20240705	160500	9302889808	1935	1935	1935	1935	0
195	20240705	160400	9302889808	1935	1935	1935	1935	0
196	20240705	160300	9302889808	1935	1935	1935	1935	0
197	20240705	160200	9302889808	1935	1935	1935	1935	0
198	20240705	160100	9302889808	1935	1935	1935	1935	0
199	20240705	160000	9302889808	1935	1935	1935	1935	0
200	20240705	155900	9302889808	1935	1935	1935	1935	0
201	20240705	155800	9302889808	1935	1935	1935	1935	0
202	20240705	155700	9302889808	1935	1935	1935	1935	0
203	20240705	155600	9302889808	1935	1935	1935	1935	0
204	20240705	155500	9302889808	1935	1935	1935	1935	0
205	20240705	155400	9302889808	1935	1935	1935	1935	0
206	20240705	155300	9302889808	1935	1935	1935	1935	0
207	20240705	155200	9302889808	1935	1935	1935	1935	0
208	20240705	155100	9302889808	1935	1935	1935	1935	0
209	20240705	155000	9302889808	1935	1935	1935	1935	0
210	20240705	154900	9302889808	1935	1935	1935	1935	0
211	20240705	154800	9302889808	1935	1935	1935	1935	0
212	20240705	154700	9302889808	1935	1935	1935	1935	153808
213	20240705	154600	9302889808	1935	1935	1935	1935	0
214	20240705	154500	9302889808	1935	1935	1935	1935	0
215	20240705	154400	9302889808	1935	1935	1935	1935	0
216	20240705	154300	9302889808	1935	1935	1935	1935	0
217	20240705	154200	9302889808	1935	1935	1935	1935	0
218	20240705	154100	9302889808	1935	1935	1935	1935	0
219	20240705	154000	9302889808	1935	1935	1935	1935	0
220	20240705	153900	9302889808	1935	1935	1935	1935	0
221	20240705	153800	9302889808	1935	1935	1935	1935	0
222	20240705	153700	9302889808	1935	1935	1935	1935	0
223	20240705	153600	9302889808	1935	1935	1935	1935	0
224	20240705	153500	9302889808	1935	1935	1935	1935	0
225	20240705	153400	9302889808	1935	1935	1935	1935	0
226	20240705	153300	9302889808	1935	1935	1935	1935	0
227	20240705	153200	9302889808	1935	1935	1935	1935	0
228	20240705	153100	9302889808	1935	1935	1935	1935	0
229	20240705	153000	9302889808	1935	1935	1935	1935	153808
230	20240705	152900	9005271328	1935	1935	1935	1935	0
231	20240705	152800	9005271328	1935	1935	1935	1935	0
232	20240705	152700	9005271328	1935	1935	1935	1935	0
233	20240705	152600	9005271328	1935	1935	1935	1935	0
234	20240705	152500	9005271328	1935	1935	1935	1935	0
235	20240705	152400	9005271328	1935	1935	1935	1935	0
236	20240705	152300	9005271328	1935	1935	1935	1935	0
237	20240705	152200	9005271328	1935	1935	1935	1935	0
238	20240705	152100	9005271328	1935	1935	1935	1935	0
239	20240705	152000	9005271328	1935	1935	1935	1935	0
240	20240705	151900	9005271328	1935	1931	1935	1929	46120
241	20240705	151800	8916112348	1929	1927	1932	1927	18145
242	20240705	151700	8881102144	1927	1932	1933	1926	27223
243	20240705	151600	8828595664	1932	1930	1932	1927	34221
244	20240705	151500	8762581729	1929	1930	1930	1929	21908
245	20240705	151400	8720301482	1929	1926	1930	1925	46258
246	20240705	151300	8631093341	1926	1923	1926	1922	20979
247	20240705	151200	8590705643	1921	1919	1925	1919	37257
248	20240705	151100	8519090906	1918	1919	1919	1918	5126
249	20240705	151000	8509254272	1919	1918	1919	1917	7123
250	20240705	150900	8495591739	1918	1919	1920	1914	39370
251	20240705	150800	8420082864	1919	1918	1920	1918	12202
252	20240705	150700	8396668212	1919	1920	1920	1919	5579
253	20240705	150600	8385957708	1920	1918	1921	1918	11544
254	20240705	150500	8363797512	1918	1920	1920	1918	9661
255	20240705	150400	8345261105	1920	1920	1920	1919	13961
256	20240705	150300	8318460509	1920	1919	1920	1917	12101
257	20240705	150200	8295237602	1918	1916	1918	1915	8868
258	20240705	150100	8278239719	1916	1915	1916	1914	3142
259	20240705	150000	8272223039	1915	1914	1915	1914	3723
260	20240705	145900	8265093644	1915	1918	1918	1915	42050
261	20240705	145800	8184543571	1918	1918	1919	1918	5855
262	20240705	145700	8173313619	1919	1918	1919	1918	13998
263	20240705	145600	8146453637	1918	1917	1918	1917	6177
264	20240705	145500	8134606717	1918	1918	1918	1917	8657
265	20240705	145400	8118003611	1918	1918	1919	1917	5761
266	20240705	145300	8106954222	1919	1917	1920	1917	10496
267	20240705	145200	8086820497	1915	1919	1920	1915	27346
268	20240705	145100	8034383818	1918	1920	1921	1918	13193
269	20240705	145000	8009060418	1920	1916	1920	1916	10828
270	20240705	144900	7988295495	1916	1914	1916	1913	11308
271	20240705	144800	7966643686	1914	1914	1915	1914	11379
272	20240705	144700	7944859015	1914	1909	1914	1909	35045
273	20240705	144600	7877898653	1909	1909	1909	1909	1051
274	20240705	144500	7875892294	1909	1909	1910	1909	2423
275	20240705	144400	7871266399	1905	1907	1909	1904	9344
276	20240705	144300	7853448313	1907	1910	1910	1907	9380
277	20240705	144200	7835541632	1910	1910	1911	1909	11205
278	20240705	144100	7814145573	1910	1910	1912	1909	10196
279	20240705	144000	7794660992	1909	1910	1910	1909	6395
280	20240705	143900	7782446592	1909	1910	1910	1909	2538
281	20240705	143800	7777599963	1910	1909	1910	1909	4453
282	20240705	143700	7769098087	1909	1909	1909	1908	6081
283	20240705	143600	7757491318	1909	1909	1909	1908	3257
284	20240705	143500	7751275037	1909	1909	1909	1907	1447
285	20240705	143400	7748513644	1909	1908	1909	1908	6942
286	20240705	143300	7735266197	1909	1909	1910	1908	6567
287	20240705	143200	7722728308	1909	1908	1910	1908	6010
288	20240705	143100	7711256800	1908	1909	1910	1908	4875
289	20240705	143000	7701950452	1909	1909	1910	1908	7034
290	20240705	142900	7688521878	1908	1907	1908	1907	6240
291	20240705	142800	7676618956	1907	1906	1908	1906	10445
292	20240705	142700	7656696855	1905	1902	1905	1902	12556
293	20240705	142600	7632798163	1902	1901	1902	1900	2377
294	20240705	142500	7628279434	1901	1901	1902	1900	10313
295	20240705	142400	7608678011	1900	1900	1901	1900	2479
296	20240705	142300	7603966732	1900	1900	1900	1899	11611
297	20240705	142200	7581906429	1899	1899	1900	1898	5546
298	20240705	142100	7571374960	1899	1900	1900	1898	24608
299	20240705	142000	7524657240	1899	1899	1899	1899	5742
300	20240705	141900	7513753182	1900	1899	1900	1898	6027
301	20240705	141800	7502307799	1899	1900	1900	1899	18575
302	20240705	141700	7467026064	1900	1900	1901	1900	6297
303	20240705	141600	7455061575	1900	1900	1901	1900	10184
304	20240705	141500	7435711960	1900	1900	1901	1900	28545
305	20240705	141400	7381476449	1900	1902	1902	1900	8278
306	20240705	141300	7365744442	1902	1902	1902	1900	13657
307	20240705	141200	7339787278	1901	1902	1903	1900	34404
308	20240705	141100	7274393704	1904	1904	1905	1903	4638
309	20240705	141000	7265564091	1905	1902	1905	1902	1091
310	20240705	140900	7263488351	1904	1904	1904	1902	3167
311	20240705	140800	7257462383	1904	1903	1904	1902	5099
312	20240705	140700	7247761893	1904	1903	1905	1903	3428
313	20240705	140600	7241238045	1904	1903	1906	1902	5967
314	20240705	140500	7229882129	1906	1905	1906	1903	1134
315	20240705	140400	7227722748	1904	1904	1906	1904	2668
316	20240705	140300	7222641512	1904	1905	1906	1903	5352
317	20240705	140200	7212447462	1905	1905	1906	1904	3402
318	20240705	140100	7205967239	1905	1906	1906	1905	390
319	20240705	140000	7205224134	1906	1905	1906	1905	3039
320	20240705	135900	7199434759	1905	1904	1905	1904	807
321	20240705	135800	7197897614	1905	1904	1905	1903	3978
322	20240705	135700	7190323076	1904	1904	1904	1903	3018
323	20240705	135600	7184576905	1904	1904	1904	1903	3990
324	20240705	135500	7176982963	1904	1904	1905	1903	2491
325	20240705	135400	7172239512	1904	1903	1904	1903	5551
326	20240705	135300	7161675158	1903	1902	1903	1902	918
327	20240705	135200	7159928460	1901	1900	1901	1900	14017
328	20240705	135100	7133285453	1900	1903	1903	1900	5236
329	20240705	135000	7123329903	1903	1902	1903	1901	16368
330	20240705	134900	7092207890	1902	1901	1902	1901	4689
331	20240705	134800	7083289944	1901	1902	1902	1901	5210
332	20240705	134700	7073385030	1902	1901	1902	1901	5060
333	20240705	134600	7063765914	1901	1901	1901	1900	8198
334	20240705	134500	7048181619	1901	1901	1902	1901	11537
335	20240705	134400	7026249780	1901	1902	1902	1901	4469
336	20240705	134300	7017752497	1901	1902	1903	1901	6802
337	20240705	134200	7004815170	1902	1902	1902	1901	3390
338	20240705	134100	6998367490	1902	1902	1902	1901	8057
339	20240705	134000	6983043533	1902	1902	1903	1901	4614
340	20240705	133900	6974269920	1903	1902	1903	1902	3943
341	20240705	133800	6966769896	1902	1903	1903	1902	2440
342	20240705	133700	6962128970	1903	1902	1903	1902	3807
343	20240705	133600	6954886714	1902	1902	1902	1902	967
344	20240705	133500	6953047480	1902	1901	1902	1901	3216
345	20240705	133400	6946933808	1902	1903	1903	1901	4376
346	20240705	133300	6938612253	1903	1900	1903	1900	9427
347	20240705	133200	6920692136	1900	1903	1903	1900	13517
348	20240705	133100	6895005133	1903	1903	1903	1901	9465
349	20240705	133000	6877008710	1903	1903	1905	1903	2387
350	20240705	132900	6872465404	1903	1903	1905	1903	4134
351	20240705	132800	6864595857	1903	1902	1903	1902	1903
352	20240705	132700	6860976349	1902	1901	1902	1901	1194
353	20240705	132600	6858705718	1901	1900	1902	1900	3591
354	20240705	132500	6851881748	1901	1901	1902	1900	7943
355	20240705	132400	6836786709	1902	1903	1903	1901	21511
356	20240705	132300	6795876584	1903	1904	1905	1903	7601
357	20240705	132200	6781404102	1904	1905	1905	1904	2953
358	20240705	132100	6775779368	1905	1906	1906	1905	12266
359	20240705	132000	6752410806	1906	1906	1906	1905	2533
360	20240705	131900	6747583208	1906	1907	1907	1906	3539
361	20240705	131800	6740837779	1906	1906	1907	1905	7862
362	20240705	131700	6725856521	1907	1906	1907	1906	3706
363	20240705	131600	6718792784	1907	1909	1909	1905	3769
364	20240705	131500	6711609082	1909	1909	1910	1906	51439
365	20240705	131400	6613435183	1909	1911	1911	1909	5881
366	20240705	131300	6602208109	1910	1911	1911	1910	705
367	20240705	131200	6600861544	1910	1910	1910	1909	392
368	20240705	131100	6600112848	1909	1910	1910	1909	4070
369	20240705	131000	6592339914	1910	1911	1911	1910	5862
370	20240705	130900	6581143483	1911	1910	1911	1910	5193
371	20240705	130800	6571224775	1910	1910	1911	1910	7380
372	20240705	130700	6557124117	1910	1911	1911	1910	5497
373	20240705	130600	6546623198	1911	1913	1913	1911	10145
374	20240705	130500	6527236095	1913	1913	1913	1912	1279
375	20240705	130400	6524790314	1915	1913	1915	1913	1533
376	20240705	130300	6521857619	1913	1915	1915	1913	1141
377	20240705	130200	6519674595	1915	1915	1915	1915	144
378	20240705	130100	6519398835	1915	1915	1915	1915	3858
379	20240705	130000	6512010765	1915	1912	1915	1912	1271
380	20240705	125900	6509578099	1912	1912	1912	1911	1849
381	20240705	125800	6506043319	1911	1913	1913	1911	1318
382	20240705	125700	6503524473	1910	1913	1914	1910	4428
383	20240705	125600	6495059396	1913	1911	1913	1911	4819
384	20240705	125500	6485850285	1911	1912	1912	1911	728
385	20240705	125400	6484459076	1911	1913	1913	1911	2302
386	20240705	125300	6480059952	1911	1911	1913	1911	4498
387	20240705	125200	6471464189	1911	1911	1915	1911	23283
388	20240705	125100	6426969038	1911	1911	1913	1911	10911
389	20240705	125000	6406108494	1911	1911	1912	1910	15961
390	20240705	124900	6375620006	1911	1911	1912	1911	1151
391	20240705	124800	6373420044	1910	1915	1915	1910	10204
392	20240705	124700	6353916569	1912	1914	1915	1912	11259
393	20240705	124600	6332381026	1914	1915	1915	1914	3191
394	20240705	124500	6326273403	1915	1915	1915	1914	3387
395	20240705	124400	6319788825	1915	1914	1915	1914	468
396	20240705	124300	6318892742	1914	1914	1915	1913	3799
397	20240705	124200	6311621959	1914	1914	1914	1914	2154
398	20240705	124100	6307499203	1913	1915	1915	1913	8211
399	20240705	124000	6291788065	1914	1915	1915	1914	8063
400	20240705	123900	6276352050	1916	1918	1918	1916	6800
401	20240705	123800	6263319254	1918	1915	1918	1915	1063
402	20240705	123700	6261283570	1919	1917	1919	1915	4296
403	20240705	123600	6253049361	1915	1917	1918	1915	2518
404	20240705	123500	6248221651	1918	1917	1918	1915	1088
405	20240705	123400	6246135949	1917	1915	1917	1915	4260
406	20240705	123300	6237976741	1915	1915	1916	1915	5458
407	20240705	123200	6227523498	1916	1914	1916	1914	3599
408	20240705	123100	6220633438	1914	1915	1916	1914	653
409	20240705	123000	6219382892	1915	1917	1917	1914	9764
410	20240705	122900	6200693022	1917	1917	1917	1914	1694
411	20240705	122800	6197446699	1918	1915	1918	1915	2932
412	20240705	122700	6191831916	1915	1915	1915	1912	3221
413	20240705	122600	6185669288	1915	1915	1915	1915	1164
414	20240705	122500	6183440228	1915	1916	1919	1914	13722
415	20240705	122400	6157145200	1916	1918	1918	1916	1866
416	20240705	122300	6153567879	1918	1914	1920	1914	1314
417	20240705	122200	6151046203	1920	1912	1920	1912	25898
418	20240705	122100	6101447403	1913	1913	1913	1912	4070
419	20240705	122000	6093661693	1913	1913	1913	1912	8187
420	20240705	121900	6078000085	1913	1911	1913	1911	11455
421	20240705	121800	6056098031	1910	1910	1910	1910	2292
422	20240705	121700	6051720311	1910	1909	1910	1909	2991
423	20240705	121600	6046007551	1909	1908	1909	1908	4066
424	20240705	121500	6038247957	1908	1907	1908	1907	1212
425	20240705	121400	6035935616	1907	1908	1909	1907	3164
426	20240705	121300	6029898673	1909	1910	1910	1909	7542
427	20240705	121200	6015500968	1910	1910	1910	1910	1457
428	20240705	121100	6012718098	1910	1910	1910	1910	1706
429	20240705	121000	6009459638	1911	1911	1912	1911	12691
430	20240705	120900	5985207094	1911	1911	1912	1911	2089
431	20240705	120800	5981214931	1912	1911	1912	1911	869
432	20240705	120700	5979554269	1911	1911	1911	1911	543
433	20240705	120600	5978516596	1912	1912	1912	1911	92
434	20240705	120500	5978340771	1912	1912	1913	1912	1971
435	20240705	120400	5974572109	1912	1911	1913	1911	5314
436	20240705	120300	5964411559	1911	1913	1913	1911	7589
437	20240705	120200	5949908730	1907	1906	1913	1906	10123
438	20240705	120100	5930589822	1906	1907	1907	1906	1256
439	20240705	120000	5928195696	1907	1906	1907	1906	10285
440	20240705	115900	5908585043	1906	1906	1907	1906	4295
441	20240705	115800	5900398256	1907	1908	1909	1906	15203
442	20240705	115700	5871399163	1908	1910	1910	1908	5265
443	20240705	115600	5861348286	1910	1910	1911	1910	834
444	20240705	115500	5859755345	1910	1908	1910	1908	348
445	20240705	115400	5859091341	1908	1909	1909	1908	11477
446	20240705	115300	5837192622	1909	1911	1911	1909	47459
447	20240705	115200	5746518207	1912	1912	1912	1911	5056
448	20240705	115100	5736856147	1912	1912	1912	1911	253
449	20240705	115000	5736372567	1912	1911	1912	1911	3850
450	20240705	114900	5729012438	1911	1912	1912	1911	421
451	20240705	114800	5728207686	1912	1913	1913	1912	12927
452	20240705	114700	5703491228	1913	1913	1913	1913	3476
453	20240705	114600	5696841640	1913	1914	1914	1913	2473
454	20240705	114500	5692109339	1914	1913	1914	1913	7825
455	20240705	114400	5677135803	1914	1914	1914	1913	12175
456	20240705	114300	5653839153	1915	1915	1915	1914	1414
457	20240705	114200	5651131544	1915	1916	1916	1915	1299
458	20240705	114100	5648643958	1915	1914	1916	1914	7362
459	20240705	114000	5634550665	1915	1914	1916	1914	5971
460	20240705	113900	5623121829	1914	1916	1916	1914	1901
461	20240705	113800	5619482209	1916	1914	1916	1914	4445
462	20240705	113700	5610969614	1914	1915	1916	1914	9365
463	20240705	113600	5593037143	1916	1917	1917	1916	4376
464	20240705	113500	5584652725	1916	1916	1917	1915	1810
465	20240705	113400	5581185145	1915	1913	1915	1913	2976
466	20240705	113300	5575488834	1913	1913	1913	1913	1121
467	20240705	113200	5573344361	1913	1914	1914	1913	1847
468	20240705	113100	5569811038	1913	1914	1914	1913	2413
469	20240705	113000	5565193796	1915	1915	1915	1914	1440
470	20240705	112900	5562437598	1914	1914	1914	1914	3151
471	20240705	112800	5556406584	1914	1918	1918	1914	6772
472	20240705	112700	5543421575	1919	1919	1919	1919	593
473	20240705	112600	5542283608	1919	1919	1919	1915	3531
474	20240705	112500	5535513503	1919	1916	1919	1916	1868
475	20240705	112400	5531933674	1916	1916	1917	1916	2526
476	20240705	112300	5527093837	1919	1920	1921	1917	7563
477	20240705	112200	5512586277	1920	1920	1921	1919	5121
478	20240705	112100	5502755947	1919	1920	1920	1919	259
479	20240705	112000	5502258920	1920	1920	1920	1919	1602
480	20240705	111900	5499183725	1919	1919	1922	1918	13488
481	20240705	111800	5473283942	1918	1918	1919	1917	1774
482	20240705	111700	5469882850	1919	1918	1919	1918	2615
483	20240705	111600	5464867230	1917	1919	1919	1917	5108
484	20240705	111500	5455068846	1918	1917	1918	1917	15983
485	20240705	111400	5424418450	1916	1914	1916	1914	3939
486	20240705	111300	5416872177	1916	1914	1916	1914	8190
487	20240705	111200	5401185594	1914	1915	1916	1914	4934
488	20240705	111100	5391737831	1916	1916	1916	1916	11207
489	20240705	111000	5370265219	1917	1915	1917	1915	1973
490	20240705	110900	5366485880	1917	1913	1917	1913	25888
491	20240705	110800	5316915632	1913	1913	1913	1912	1902
492	20240705	110700	5313278251	1913	1913	1914	1913	4328
493	20240705	110600	5304998681	1913	1913	1914	1913	7055
494	20240705	110500	5291499184	1913	1913	1913	1912	5053
495	20240705	110400	5281833795	1913	1914	1914	1912	1910
496	20240705	110300	5278180163	1914	1911	1914	1911	9841
497	20240705	110200	5259361306	1911	1910	1911	1910	3468
498	20240705	110100	5252734426	1910	1909	1911	1909	4125
499	20240705	110000	5244856594	1910	1907	1910	1907	14148
500	20240705	105900	5217852785	1907	1908	1908	1907	3601
501	20240705	105800	5210982206	1908	1908	1909	1907	1045
502	20240705	105700	5208988267	1908	1911	1911	1905	11098
503	20240705	105600	5187799511	1912	1912	1912	1911	6816
504	20240705	105500	5174768319	1912	1910	1912	1910	6011
505	20240705	105400	5163283930	1910	1908	1911	1908	1288
506	20240705	105300	5160823654	1908	1909	1911	1908	22555
507	20240705	105200	5117768679	1908	1905	1909	1905	5388
508	20240705	105100	5107494380	1905	1904	1906	1904	6194
509	20240705	105000	5095695329	1905	1905	1905	1905	4575
510	20240705	104900	5086979954	1904	1904	1905	1901	5703
511	20240705	104800	5076127249	1903	1905	1905	1900	15070
512	20240705	104700	5047449196	1905	1907	1909	1905	19225
513	20240705	104600	5010808617	1907	1906	1910	1906	12601
514	20240705	104500	4986755285	1906	1906	1909	1905	10117
515	20240705	104400	4967462535	1906	1902	1910	1902	14784
516	20240705	104300	4939281224	1904	1900	1904	1900	16473
517	20240705	104200	4907952382	1898	1899	1899	1898	14138
518	20240705	104100	4881110945	1899	1898	1899	1897	13924
519	20240705	104000	4854678193	1898	1899	1899	1897	13406
520	20240705	103900	4829231210	1898	1898	1899	1897	17350
521	20240705	103800	4796305775	1897	1898	1899	1897	16828
522	20240705	103700	4764366741	1899	1899	1899	1899	3428
523	20240705	103600	4757856969	1899	1901	1902	1898	6618
524	20240705	103500	4745289088	1902	1898	1902	1897	39344
525	20240705	103400	4670576837	1898	1899	1900	1897	42783
526	20240705	103300	4589379472	1899	1901	1901	1898	26069
527	20240705	103200	4539860460	1901	1901	1902	1901	6227
528	20240705	103100	4528020743	1901	1900	1901	1900	9401
529	20240705	103000	4510154420	1900	1902	1902	1900	29201
530	20240705	102900	4454662172	1902	1905	1906	1902	20621
531	20240705	102800	4415414173	1905	1905	1906	1904	5739
532	20240705	102700	4404481329	1906	1905	1906	1904	1936
533	20240705	102600	4400793091	1906	1906	1906	1905	8730
534	20240705	102500	4384154711	1906	1907	1907	1904	24562
535	20240705	102400	4337361590	1907	1908	1908	1907	4669
536	20240705	102300	4328457542	1908	1909	1910	1907	7547
537	20240705	102200	4314061255	1908	1908	1908	1908	1198
538	20240705	102100	4311775471	1910	1909	1910	1908	16624
539	20240705	102000	4280044408	1909	1911	1912	1908	19211
540	20240705	101900	4243354220	1911	1909	1911	1908	7372
541	20240705	101800	4229270003	1909	1908	1911	1908	11922
542	20240705	101700	4206520123	1908	1907	1911	1907	27064
543	20240705	101600	4154833334	1908	1907	1908	1906	8719
544	20240705	101500	4138206510	1907	1907	1907	1904	5420
545	20240705	101400	4127878012	1904	1907	1910	1904	25547
546	20240705	101300	4079198225	1910	1906	1910	1905	9662
547	20240705	101200	4060775885	1906	1903	1907	1903	25208
548	20240705	101100	4012757391	1903	1905	1905	1902	5300
549	20240705	101000	4002671159	1905	1901	1905	1899	59617
550	20240705	100900	3889291102	1901	1900	1902	1898	34079
551	20240705	100800	3824547654	1902	1900	1904	1896	72805
552	20240705	100700	3686347105	1905	1908	1908	1896	167195
553	20240705	100600	3368245323	1908	1913	1913	1907	58246
554	20240705	100500	3257088107	1914	1915	1915	1912	15882
555	20240705	100400	3226689344	1914	1914	1915	1914	14197
556	20240705	100300	3199515277	1915	1917	1917	1914	1989
557	20240705	100200	3195705623	1910	1917	1917	1910	72186
558	20240705	100100	3057757618	1917	1920	1920	1913	117868
559	20240705	100000	2831885001	1921	1923	1923	1919	44710
560	20240705	095900	2746043807	1923	1920	1923	1919	17799
561	20240705	095800	2711872844	1920	1919	1920	1919	8435
562	20240705	095700	2695677913	1919	1918	1919	1917	13819
563	20240705	095600	2669181531	1917	1920	1920	1917	88179
564	20240705	095500	2499967067	1921	1921	1922	1920	12579
565	20240705	095400	2475803391	1922	1922	1924	1922	14210
566	20240705	095300	2448487956	1923	1924	1924	1922	10463
567	20240705	095200	2428370095	1925	1925	1925	1924	10803
568	20240705	095100	2407580748	1925	1926	1928	1924	13493
569	20240705	095000	2381604526	1926	1926	1926	1923	2006
570	20240705	094900	2377741229	1922	1929	1930	1920	62099
571	20240705	094800	2258412872	1929	1930	1930	1929	8669
572	20240705	094700	2241688902	1930	1932	1934	1929	14063
573	20240705	094600	2214539517	1932	1936	1936	1930	19116
574	20240705	094500	2177573810	1938	1937	1939	1936	6029
575	20240705	094400	2165892466	1939	1941	1943	1936	13211
576	20240705	094300	2140269474	1943	1943	1944	1939	13489
577	20240705	094200	2114081676	1943	1945	1946	1942	23952
578	20240705	094100	2067520365	1948	1948	1950	1944	51893
579	20240705	094000	1966406217	1948	1943	1949	1942	33522
580	20240705	093900	1901143622	1942	1939	1942	1939	12674
581	20240705	093800	1876554640	1938	1935	1939	1934	23889
582	20240705	093700	1830295605	1934	1931	1935	1931	8563
583	20240705	093600	1813741024	1933	1933	1933	1930	6895
584	20240705	093500	1800417835	1933	1926	1933	1923	8497
585	20240705	093400	1784023390	1925	1924	1927	1921	15012
586	20240705	093300	1755128957	1925	1923	1925	1919	57068
587	20240705	093200	1645476942	1923	1923	1923	1919	51032
588	20240705	093100	1547459809	1922	1923	1924	1922	9019
589	20240705	093000	1530120062	1923	1923	1924	1923	4182
590	20240705	092900	1522077371	1923	1924	1925	1923	17908
591	20240705	092800	1487615302	1924	1928	1929	1923	32723
592	20240705	092700	1424591731	1929	1931	1931	1926	11720
593	20240705	092600	1401995670	1930	1925	1930	1924	9511
594	20240705	092500	1383654897	1925	1927	1927	1923	13186
595	20240705	092400	1358274493	1927	1930	1930	1925	1877
596	20240705	092300	1354655024	1930	1925	1930	1924	21649
597	20240705	092200	1312961064	1924	1928	1930	1923	1195
598	20240705	092100	1310661384	1925	1933	1934	1920	16311
599	20240705	092000	1279250324	1934	1932	1936	1930	32533
600	20240705	091900	1216322212	1932	1935	1935	1930	13374
601	20240705	091800	1190484963	1933	1924	1935	1922	22085
602	20240705	091700	1147948677	1919	1922	1925	1919	28004
603	20240705	091600	1094179481	1921	1921	1927	1920	20311
604	20240705	091500	1055155161	1928	1930	1930	1921	65518
605	20240705	091400	929097368	1930	1933	1935	1930	30707
606	20240705	091300	869804808	1931	1938	1938	1930	46388
607	20240705	091200	780069836	1938	1938	1938	1935	30368
608	20240705	091100	721259954	1938	1940	1940	1937	19070
609	20240705	091000	684296264	1940	1945	1948	1938	46176
610	20240705	090900	594636609	1945	1943	1950	1940	23240
611	20240705	090800	549392239	1948	1944	1949	1943	37076
612	20240705	090700	477226361	1945	1939	1945	1939	40395
613	20240705	090600	398775286	1940	1939	1940	1938	12227
614	20240705	090500	375062937	1939	1940	1940	1937	13537
615	20240705	090400	348820876	1940	1940	1941	1935	42934
616	20240705	090300	265525789	1940	1935	1944	1935	28489
617	20240705	090200	210257806	1935	1940	1940	1930	26128
618	20240705	090100	159674650	1940	1930	1941	1929	32148
619	20240705	090000	97361874	1929	1935	1935	1929	47736