KissMeData/092220/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	195000	5708387230	1902	1902	1902	1902	102591
3	20230718	194900	5708387230	1902	1902	1902	1902	0
4	20230718	194800	5708387230	1902	1902	1902	1902	0
5	20230718	194700	5708387230	1902	1902	1902	1902	0
6	20230718	194600	5708387230	1902	1902	1902	1902	0
7	20230718	194500	5708387230	1902	1902	1902	1902	0
8	20230718	194400	5708387230	1902	1902	1902	1902	0
9	20230718	194300	5708387230	1902	1902	1902	1902	0
10	20230718	194200	5708387230	1902	1902	1902	1902	0
11	20230718	194100	5708387230	1902	1902	1902	1902	0
12	20230718	194000	5708387230	1902	1902	1902	1902	0
13	20230718	193900	5708387230	1902	1902	1902	1902	0
14	20230718	193800	5708387230	1902	1902	1902	1902	0
15	20230718	193700	5708387230	1902	1902	1902	1902	0
16	20230718	193600	5708387230	1902	1902	1902	1902	0
17	20230718	193500	5708387230	1902	1902	1902	1902	0
18	20230718	193400	5708387230	1902	1902	1902	1902	0
19	20230718	193300	5708387230	1902	1902	1902	1902	0
20	20230718	193200	5708387230	1902	1902	1902	1902	0
21	20230718	193100	5708387230	1902	1902	1902	1902	0
22	20230718	193000	5708387230	1902	1902	1902	1902	0
23	20230718	192900	5708387230	1902	1902	1902	1902	0
24	20230718	192800	5708387230	1902	1902	1902	1902	0
25	20230718	192700	5708387230	1902	1902	1902	1902	0
26	20230718	192600	5708387230	1902	1902	1902	1902	0
27	20230718	192500	5708387230	1902	1902	1902	1902	0
28	20230718	192400	5708387230	1902	1902	1902	1902	0
29	20230718	192300	5708387230	1902	1902	1902	1902	0
30	20230718	192200	5708387230	1902	1902	1902	1902	0
31	20230718	192100	5708387230	1902	1902	1902	1902	0
32	20230718	192000	5708387230	1902	1902	1902	1902	102591
33	20230718	191900	5708387230	1902	1902	1902	1902	0
34	20230718	191800	5708387230	1902	1902	1902	1902	0
35	20230718	191700	5708387230	1902	1902	1902	1902	0
36	20230718	191600	5708387230	1902	1902	1902	1902	0
37	20230718	191500	5708387230	1902	1902	1902	1902	0
38	20230718	191400	5708387230	1902	1902	1902	1902	0
39	20230718	191300	5708387230	1902	1902	1902	1902	0
40	20230718	191200	5708387230	1902	1902	1902	1902	0
41	20230718	191100	5708387230	1902	1902	1902	1902	0
42	20230718	191000	5708387230	1902	1902	1902	1902	0
43	20230718	190900	5708387230	1902	1902	1902	1902	0
44	20230718	190800	5708387230	1902	1902	1902	1902	0
45	20230718	190700	5708387230	1902	1902	1902	1902	0
46	20230718	190600	5708387230	1902	1902	1902	1902	0
47	20230718	190500	5708387230	1902	1902	1902	1902	0
48	20230718	190400	5708387230	1902	1902	1902	1902	0
49	20230718	190300	5708387230	1902	1902	1902	1902	0
50	20230718	190200	5708387230	1902	1902	1902	1902	0
51	20230718	190100	5708387230	1902	1902	1902	1902	0
52	20230718	190000	5708387230	1902	1902	1902	1902	0
53	20230718	185900	5708387230	1902	1902	1902	1902	0
54	20230718	185800	5708387230	1902	1902	1902	1902	0
55	20230718	185700	5708387230	1902	1902	1902	1902	0
56	20230718	185600	5708387230	1902	1902	1902	1902	0
57	20230718	185500	5708387230	1902	1902	1902	1902	0
58	20230718	185400	5708387230	1902	1902	1902	1902	0
59	20230718	185300	5708387230	1902	1902	1902	1902	0
60	20230718	185200	5708387230	1902	1902	1902	1902	0
61	20230718	185100	5708387230	1902	1902	1902	1902	0
62	20230718	185000	5708387230	1902	1902	1902	1902	102591
63	20230718	184900	5708387230	1902	1902	1902	1902	0
64	20230718	184800	5708387230	1902	1902	1902	1902	0
65	20230718	184700	5708387230	1902	1902	1902	1902	0
66	20230718	184600	5708387230	1902	1902	1902	1902	0
67	20230718	184500	5708387230	1902	1902	1902	1902	0
68	20230718	184400	5708387230	1902	1902	1902	1902	0
69	20230718	184300	5708387230	1902	1902	1902	1902	0
70	20230718	184200	5708387230	1902	1902	1902	1902	0
71	20230718	184100	5708387230	1902	1902	1902	1902	0
72	20230718	184000	5708387230	1902	1902	1902	1902	0
73	20230718	183900	5708387230	1902	1902	1902	1902	0
74	20230718	183800	5708387230	1902	1902	1902	1902	0
75	20230718	183700	5708387230	1902	1902	1902	1902	0
76	20230718	183600	5708387230	1902	1902	1902	1902	0
77	20230718	183500	5708387230	1902	1902	1902	1902	0
78	20230718	183400	5708387230	1902	1902	1902	1902	0
79	20230718	183300	5708387230	1902	1902	1902	1902	0
80	20230718	183200	5708387230	1902	1902	1902	1902	0
81	20230718	183100	5708387230	1902	1902	1902	1902	0
82	20230718	183000	5708387230	1902	1902	1902	1902	0
83	20230718	182900	5708387230	1902	1902	1902	1902	0
84	20230718	182800	5708387230	1902	1902	1902	1902	0
85	20230718	182700	5708387230	1902	1902	1902	1902	0
86	20230718	182600	5708387230	1902	1902	1902	1902	0
87	20230718	182500	5708387230	1902	1902	1902	1902	0
88	20230718	182400	5708387230	1902	1902	1902	1902	0
89	20230718	182300	5708387230	1902	1902	1902	1902	0
90	20230718	182200	5708387230	1902	1902	1902	1902	0
91	20230718	182100	5708387230	1902	1902	1902	1902	0
92	20230718	182000	5708387230	1902	1902	1902	1902	102591
93	20230718	181900	5708387230	1902	1902	1902	1902	0
94	20230718	181800	5708387230	1902	1902	1902	1902	0
95	20230718	181700	5708387230	1902	1902	1902	1902	0
96	20230718	181600	5708387230	1902	1902	1902	1902	0
97	20230718	181500	5708387230	1902	1902	1902	1902	0
98	20230718	181400	5708387230	1902	1902	1902	1902	0
99	20230718	181300	5708387230	1902	1902	1902	1902	0
100	20230718	181200	5708387230	1902	1902	1902	1902	0
101	20230718	181100	5708387230	1902	1902	1902	1902	0
102	20230718	181000	5708387230	1902	1902	1902	1902	0
103	20230718	180900	5708387230	1902	1902	1902	1902	0
104	20230718	180800	5708387230	1902	1902	1902	1902	0
105	20230718	180700	5708387230	1902	1902	1902	1902	0
106	20230718	180600	5708387230	1902	1902	1902	1902	0
107	20230718	180500	5708387230	1902	1902	1902	1902	0
108	20230718	180400	5708387230	1902	1902	1902	1902	0
109	20230718	180300	5708387230	1902	1902	1902	1902	0
110	20230718	180200	5708387230	1902	1902	1902	1902	0
111	20230718	180100	5708387230	1902	1902	1902	1902	0
112	20230718	180000	5708387230	1902	1902	1902	1902	0
113	20230718	175900	5708387230	1902	1902	1902	1902	0
114	20230718	175800	5708387230	1902	1902	1902	1902	0
115	20230718	175700	5708387230	1902	1902	1902	1902	0
116	20230718	175600	5708387230	1902	1902	1902	1902	0
117	20230718	175500	5708387230	1902	1902	1902	1902	0
118	20230718	175400	5708387230	1902	1902	1902	1902	0
119	20230718	175300	5708387230	1902	1902	1902	1902	0
120	20230718	175200	5708387230	1902	1902	1902	1902	0
121	20230718	175100	5708387230	1902	1902	1902	1902	0
122	20230718	175000	5708387230	1902	1902	1902	1902	102591
123	20230718	174900	5708387230	1902	1902	1902	1902	0
124	20230718	174800	5708387230	1902	1902	1902	1902	0
125	20230718	174700	5708387230	1902	1902	1902	1902	0
126	20230718	174600	5708387230	1902	1902	1902	1902	0
127	20230718	174500	5708387230	1902	1902	1902	1902	0
128	20230718	174400	5708387230	1902	1902	1902	1902	0
129	20230718	174300	5708387230	1902	1902	1902	1902	0
130	20230718	174200	5708387230	1902	1902	1902	1902	0
131	20230718	174100	5708387230	1902	1902	1902	1902	0
132	20230718	174000	5708387230	1902	1902	1902	1902	0
133	20230718	173900	5708387230	1902	1902	1902	1902	0
134	20230718	173800	5708387230	1902	1902	1902	1902	0
135	20230718	173700	5708387230	1902	1902	1902	1902	0
136	20230718	173600	5708387230	1902	1902	1902	1902	0
137	20230718	173500	5708387230	1902	1902	1902	1902	0
138	20230718	173400	5708387230	1902	1902	1902	1902	0
139	20230718	173300	5708387230	1902	1902	1902	1902	0
140	20230718	173200	5708387230	1902	1902	1902	1902	0
141	20230718	173100	5708387230	1902	1902	1902	1902	0
142	20230718	173000	5708387230	1902	1902	1902	1902	0
143	20230718	172900	5708387230	1902	1902	1902	1902	0
144	20230718	172800	5708387230	1902	1902	1902	1902	0
145	20230718	172700	5708387230	1902	1902	1902	1902	0
146	20230718	172600	5708387230	1902	1902	1902	1902	0
147	20230718	172500	5708387230	1902	1902	1902	1902	0
148	20230718	172400	5708387230	1902	1902	1902	1902	0
149	20230718	172300	5708387230	1902	1902	1902	1902	0
150	20230718	172200	5708387230	1902	1902	1902	1902	0
151	20230718	172100	5708387230	1902	1902	1902	1902	0
152	20230718	172000	5708387230	1902	1902	1902	1902	102591
153	20230718	171900	5708387230	1902	1902	1902	1902	0
154	20230718	171800	5708387230	1902	1902	1902	1902	0
155	20230718	171700	5708387230	1902	1902	1902	1902	0
156	20230718	171600	5708387230	1902	1902	1902	1902	0
157	20230718	171500	5708387230	1902	1902	1902	1902	0
158	20230718	171400	5708387230	1902	1902	1902	1902	0
159	20230718	171300	5708387230	1902	1902	1902	1902	0
160	20230718	171200	5708387230	1902	1902	1902	1902	0
161	20230718	171100	5708387230	1902	1902	1902	1902	0
162	20230718	171000	5708387230	1902	1902	1902	1902	0
163	20230718	170900	5708387230	1902	1902	1902	1902	0
164	20230718	170800	5708387230	1902	1902	1902	1902	0
165	20230718	170700	5708387230	1902	1902	1902	1902	0
166	20230718	170600	5708387230	1902	1902	1902	1902	0
167	20230718	170500	5708387230	1902	1902	1902	1902	0
168	20230718	170400	5708387230	1902	1902	1902	1902	0
169	20230718	170300	5708387230	1902	1902	1902	1902	0
170	20230718	170200	5708387230	1902	1902	1902	1902	0
171	20230718	170100	5708387230	1902	1902	1902	1902	0
172	20230718	170000	5708387230	1902	1902	1902	1902	0
173	20230718	165900	5708387230	1902	1902	1902	1902	0
174	20230718	165800	5708387230	1902	1902	1902	1902	0
175	20230718	165700	5708387230	1902	1902	1902	1902	0
176	20230718	165600	5708387230	1902	1902	1902	1902	0
177	20230718	165500	5708387230	1902	1902	1902	1902	0
178	20230718	165400	5708387230	1902	1902	1902	1902	0
179	20230718	165300	5708387230	1902	1902	1902	1902	0
180	20230718	165200	5708387230	1902	1902	1902	1902	0
181	20230718	165100	5708387230	1902	1902	1902	1902	0
182	20230718	165000	5708387230	1902	1902	1902	1902	102591
183	20230718	164900	5708387230	1902	1902	1902	1902	0
184	20230718	164800	5708387230	1902	1902	1902	1902	0
185	20230718	164700	5708387230	1902	1902	1902	1902	0
186	20230718	164600	5708387230	1902	1902	1902	1902	0
187	20230718	164500	5708387230	1902	1902	1902	1902	0
188	20230718	164400	5708387230	1902	1902	1902	1902	0
189	20230718	164300	5708387230	1902	1902	1902	1902	0
190	20230718	164200	5708387230	1902	1902	1902	1902	0
191	20230718	164100	5708387230	1902	1902	1902	1902	0
192	20230718	164000	5708387230	1902	1902	1902	1902	0
193	20230718	163900	5708387230	1902	1902	1902	1902	0
194	20230718	163800	5708387230	1902	1902	1902	1902	0
195	20230718	163700	5708387230	1902	1902	1902	1902	0
196	20230718	163600	5708387230	1902	1902	1902	1902	0
197	20230718	163500	5708387230	1902	1902	1902	1902	0
198	20230718	163400	5708387230	1902	1902	1902	1902	0
199	20230718	163300	5708387230	1902	1902	1902	1902	0
200	20230718	163200	5708387230	1902	1902	1902	1902	0
201	20230718	163100	5708387230	1902	1902	1902	1902	0
202	20230718	163000	5708387230	1902	1902	1902	1902	0
203	20230718	162900	5708387230	1902	1902	1902	1902	0
204	20230718	162800	5708387230	1902	1902	1902	1902	0
205	20230718	162700	5708387230	1902	1902	1902	1902	0
206	20230718	162600	5708387230	1902	1902	1902	1902	0
207	20230718	162500	5708387230	1902	1902	1902	1902	0
208	20230718	162400	5708387230	1902	1902	1902	1902	0
209	20230718	162300	5708387230	1902	1902	1902	1902	0
210	20230718	162200	5708387230	1902	1902	1902	1902	0
211	20230718	162100	5708387230	1902	1902	1902	1902	0
212	20230718	162000	5708387230	1902	1902	1902	1902	102591
213	20230718	161900	5708387230	1902	1902	1902	1902	0
214	20230718	161800	5708387230	1902	1902	1902	1902	0
215	20230718	161700	5708387230	1902	1902	1902	1902	0
216	20230718	161600	5708387230	1902	1902	1902	1902	0
217	20230718	161500	5708387230	1902	1902	1902	1902	0
218	20230718	161400	5708387230	1902	1902	1902	1902	0
219	20230718	161300	5708387230	1902	1902	1902	1902	0
220	20230718	161200	5708387230	1902	1902	1902	1902	0
221	20230718	161100	5708387230	1902	1902	1902	1902	0
222	20230718	161000	5708387230	1902	1902	1902	1902	0
223	20230718	160900	5708387230	1902	1902	1902	1902	0
224	20230718	160800	5708387230	1902	1902	1902	1902	0
225	20230718	160700	5708387230	1902	1902	1902	1902	0
226	20230718	160600	5708387230	1902	1902	1902	1902	0
227	20230718	160500	5708387230	1902	1902	1902	1902	0
228	20230718	160400	5708387230	1902	1902	1902	1902	0
229	20230718	160300	5708387230	1902	1902	1902	1902	0
230	20230718	160200	5708387230	1902	1902	1902	1902	0
231	20230718	160100	5708387230	1902	1902	1902	1902	0
232	20230718	160000	5708387230	1902	1902	1902	1902	0
233	20230718	155900	5708387230	1902	1902	1902	1902	0
234	20230718	155800	5708387230	1902	1902	1902	1902	0
235	20230718	155700	5708387230	1902	1902	1902	1902	0
236	20230718	155600	5708387230	1902	1902	1902	1902	0
237	20230718	155500	5708387230	1902	1902	1902	1902	0
238	20230718	155400	5708387230	1902	1902	1902	1902	0
239	20230718	155300	5708387230	1902	1902	1902	1902	0
240	20230718	155200	5708387230	1902	1902	1902	1902	0
241	20230718	155100	5708387230	1902	1902	1902	1902	0
242	20230718	155000	5708387230	1902	1902	1902	1902	102591
243	20230718	154900	5708387230	1902	1902	1902	1902	0
244	20230718	154800	5708387230	1902	1902	1902	1902	0
245	20230718	154700	5708387230	1902	1902	1902	1902	0
246	20230718	154600	5708387230	1902	1902	1902	1902	0
247	20230718	154500	5708387230	1902	1902	1902	1902	0
248	20230718	154400	5708387230	1902	1902	1902	1902	0
249	20230718	154300	5708387230	1902	1902	1902	1902	0
250	20230718	154200	5708387230	1902	1902	1902	1902	0
251	20230718	154100	5708387230	1902	1902	1902	1902	0
252	20230718	154000	5708387230	1902	1902	1902	1902	0
253	20230718	153900	5708387230	1902	1902	1902	1902	0
254	20230718	153800	5708387230	1902	1902	1902	1902	0
255	20230718	153700	5708387230	1902	1902	1902	1902	0
256	20230718	153600	5708387230	1902	1902	1902	1902	0
257	20230718	153500	5708387230	1902	1902	1902	1902	0
258	20230718	153400	5708387230	1902	1902	1902	1902	0
259	20230718	153300	5708387230	1902	1902	1902	1902	0
260	20230718	153200	5708387230	1902	1902	1902	1902	0
261	20230718	153100	5708387230	1902	1902	1902	1902	0
262	20230718	153000	5708387230	1902	1902	1902	1902	102591
263	20230718	152900	5513259148	1902	1902	1902	1902	0
264	20230718	152800	5513259148	1902	1902	1902	1902	0
265	20230718	152700	5513259148	1902	1902	1902	1902	0
266	20230718	152600	5513259148	1902	1902	1902	1902	0
267	20230718	152500	5513259148	1902	1902	1902	1902	0
268	20230718	152400	5513259148	1902	1902	1902	1902	0
269	20230718	152300	5513259148	1902	1902	1902	1902	0
270	20230718	152200	5513259148	1902	1902	1902	1902	0
271	20230718	152100	5513259148	1902	1902	1902	1902	0
272	20230718	152000	5513259148	1902	1902	1902	1902	0
273	20230718	151900	5513259148	1902	1902	1903	1901	1967
274	20230718	151800	5509518957	1902	1903	1903	1902	27786
275	20230718	151700	5456669821	1903	1903	1903	1902	1011
276	20230718	151600	5454745938	1903	1902	1903	1902	24695
277	20230718	151500	5407774072	1902	1902	1902	1901	5899
278	20230718	151400	5396557206	1902	1902	1902	1901	11892
279	20230718	151300	5373943622	1901	1902	1902	1901	18767
280	20230718	151200	5338266869	1902	1903	1903	1902	5006
281	20230718	151100	5328745341	1903	1903	1903	1902	4596
282	20230718	151000	5320001034	1903	1902	1903	1902	8083
283	20230718	150900	5304625070	1902	1902	1902	1902	26487
284	20230718	150800	5254246796	1902	1903	1903	1902	46816
285	20230718	150700	5165202757	1902	1903	1903	1902	3385
286	20230718	150600	5158764020	1903	1903	1903	1902	5757
287	20230718	150500	5147808450	1903	1902	1903	1902	7963
288	20230718	150400	5132655631	1903	1904	1904	1902	42069
289	20230718	150300	5052601023	1904	1903	1904	1903	9350
290	20230718	150200	5034806084	1904	1904	1904	1903	1399
291	20230718	150100	5032143177	1903	1904	1904	1903	4702
292	20230718	150000	5023194770	1903	1904	1904	1903	3236
293	20230718	145900	5017033903	1904	1904	1904	1904	6742
294	20230718	145800	5004197135	1904	1904	1904	1904	4724
295	20230718	145700	4995202639	1904	1903	1904	1903	5549
296	20230718	145600	4984639254	1904	1904	1904	1903	17644
297	20230718	145500	4951045143	1904	1904	1905	1904	17092
298	20230718	145400	4918501937	1904	1905	1905	1904	5355
299	20230718	145300	4908304468	1904	1905	1905	1904	16561
300	20230718	145200	4876769823	1905	1905	1905	1905	922
301	20230718	145100	4875013413	1905	1905	1905	1904	1060
302	20230718	145000	4872994171	1905	1905	1905	1905	2139
303	20230718	144900	4868919376	1904	1904	1905	1904	4494
304	20230718	144800	4860361290	1905	1905	1905	1905	5211
305	20230718	144700	4850434335	1905	1905	1906	1904	7514
306	20230718	144600	4836120364	1905	1905	1905	1904	18505
307	20230718	144500	4800868340	1905	1905	1905	1905	2545
308	20230718	144400	4796020115	1905	1905	1905	1905	3614
309	20230718	144300	4789135445	1905	1905	1905	1904	6951
310	20230718	144200	4775893818	1904	1904	1904	1903	67722
311	20230718	144100	4646976683	1904	1905	1905	1903	17476
312	20230718	144000	4613702383	1905	1905	1905	1904	2831
313	20230718	143900	4608311028	1905	1905	1905	1904	2284
314	20230718	143800	4603962084	1904	1904	1905	1904	3440
315	20230718	143700	4597410399	1905	1905	1905	1904	1193
316	20230718	143600	4595138738	1905	1905	1905	1905	1226
317	20230718	143500	4592803208	1905	1905	1905	1905	2040
318	20230718	143400	4588917008	1905	1905	1905	1905	1573
319	20230718	143300	4585920443	1905	1905	1905	1904	752
320	20230718	143200	4584488534	1905	1905	1905	1904	4647
321	20230718	143100	4575636149	1904	1904	1904	1903	32921
322	20230718	143000	4512954772	1904	1904	1904	1903	5369
323	20230718	142900	4502736194	1904	1905	1905	1904	6013
324	20230718	142800	4491287300	1905	1904	1905	1904	2871
325	20230718	142700	4485819886	1905	1905	1905	1905	1517
326	20230718	142600	4482930001	1905	1904	1910	1904	4704
327	20230718	142500	4473969427	1904	1903	1904	1903	26118
328	20230718	142400	4424240855	1903	1904	1904	1903	5094
329	20230718	142300	4414545838	1904	1904	1904	1903	10220
330	20230718	142200	4395087709	1904	1904	1904	1903	3699
331	20230718	142100	4388046813	1904	1905	1905	1903	5063
332	20230718	142000	4378406814	1905	1905	1905	1905	1372
333	20230718	141900	4375793154	1905	1904	1906	1904	5227
334	20230718	141800	4365840424	1903	1904	1905	1903	18342
335	20230718	141700	4330933114	1905	1905	1905	1903	15953
336	20230718	141600	4300558823	1904	1905	1905	1904	6227
337	20230718	141500	4288698633	1904	1905	1909	1904	3659
338	20230718	141400	4281730486	1910	1905	1910	1904	23841
339	20230718	141300	4236314701	1905	1906	1906	1905	13451
340	20230718	141200	4210689747	1906	1909	1909	1906	20628
341	20230718	141100	4171354309	1909	1909	1909	1908	2920
342	20230718	141000	4165782259	1909	1910	1910	1908	31726
343	20230718	140900	4105192721	1911	1910	1911	1910	6431
344	20230718	140800	4092909255	1911	1910	1911	1910	10773
345	20230718	140700	4072330996	1911	1911	1911	1911	6107
346	20230718	140600	4060660519	1911	1911	1911	1911	15208
347	20230718	140500	4031598031	1911	1911	1911	1910	2432
348	20230718	140400	4026951979	1911	1912	1912	1910	5945
349	20230718	140300	4015591051	1912	1911	1912	1911	13442
350	20230718	140200	3989902556	1911	1912	1912	1911	20234
351	20230718	140100	3951235373	1912	1912	1912	1911	4375
352	20230718	140000	3942873436	1912	1912	1912	1911	1941
353	20230718	135900	3939163463	1912	1912	1912	1911	1830
354	20230718	135800	3935664884	1912	1913	1913	1912	2303
355	20230718	135700	3931261471	1914	1911	1914	1911	859
356	20230718	135600	3929619033	1912	1912	1912	1911	4015
357	20230718	135500	3921944743	1912	1912	1912	1911	3054
358	20230718	135400	3916105788	1912	1912	1912	1911	1137
359	20230718	135300	3913932350	1912	1912	1912	1912	240
360	20230718	135200	3913473470	1912	1913	1913	1912	7075
361	20230718	135100	3899946041	1914	1913	1914	1912	516
362	20230718	135000	3898958801	1914	1913	1914	1913	17
363	20230718	134900	3898926278	1914	1914	1914	1914	65
364	20230718	134800	3898801868	1914	1913	1914	1913	480
365	20230718	134700	3897883195	1913	1913	1913	1912	6151
366	20230718	134600	3886119919	1913	1913	1913	1913	613
367	20230718	134500	3884947250	1913	1912	1913	1912	11766
368	20230718	134400	3862450606	1913	1914	1914	1912	3853
369	20230718	134300	3855079917	1914	1914	1914	1913	689
370	20230718	134200	3853761831	1913	1914	1915	1913	275
371	20230718	134100	3853235588	1914	1914	1915	1914	3365
372	20230718	134000	3846794855	1915	1916	1916	1915	57
373	20230718	133900	3846685699	1916	1913	1916	1913	1128
374	20230718	133800	3844527829	1913	1912	1913	1912	331
375	20230718	133700	3843894755	1912	1913	1913	1911	771
376	20230718	133600	3842421302	1913	1914	1914	1911	18942
377	20230718	133500	3806217976	1913	1913	1914	1913	3869
378	20230718	133400	3798815290	1914	1914	1914	1914	133
379	20230718	133300	3798560728	1913	1914	1914	1913	1211
380	20230718	133200	3796242974	1914	1912	1914	1912	256
381	20230718	133100	3795753050	1912	1916	1916	1912	24541
382	20230718	133000	3748812254	1916	1914	1916	1914	265
383	20230718	132900	3748304624	1914	1916	1916	1914	2014
384	20230718	132800	3744448976	1916	1916	1916	1914	12572
385	20230718	132700	3720377409	1916	1916	1916	1916	250
386	20230718	132600	3719898409	1916	1916	1916	1916	290
387	20230718	132500	3719342769	1916	1916	1916	1916	1000
388	20230718	132400	3717426769	1916	1914	1916	1914	1518
389	20230718	132300	3714519788	1915	1915	1915	1914	1929
390	20230718	132200	3710826265	1915	1915	1915	1914	1058
391	20230718	132100	3708801195	1915	1916	1916	1915	1791
392	20230718	132000	3705371420	1916	1915	1916	1915	2032
393	20230718	131900	3701480110	1916	1916	1916	1915	437
394	20230718	131800	3700643218	1915	1916	1916	1915	634
395	20230718	131700	3699429084	1916	1916	1916	1916	11
396	20230718	131600	3699408008	1916	1915	1916	1914	1615
397	20230718	131500	3696315317	1914	1914	1914	1914	1043
398	20230718	131400	3694319015	1914	1914	1914	1913	2624
399	20230718	131300	3689298201	1914	1914	1914	1914	4815
400	20230718	131200	3680082291	1914	1914	1915	1914	463
401	20230718	131100	3679196108	1914	1914	1915	1913	5690
402	20230718	131000	3668310448	1913	1914	1914	1913	3468
403	20230718	130900	3661675782	1914	1915	1915	1914	5291
404	20230718	130800	3651548804	1915	1915	1915	1914	609
405	20230718	130700	3650383008	1915	1915	1915	1914	873
406	20230718	130600	3648711319	1915	1916	1916	1915	3389
407	20230718	130500	3642221383	1915	1916	1916	1915	3707
408	20230718	130400	3635122465	1916	1917	1917	1915	18625
409	20230718	130300	3599447073	1917	1917	1917	1916	2542
410	20230718	130200	3594574234	1917	1919	1919	1917	1251
411	20230718	130100	3592175580	1920	1918	1920	1918	949
412	20230718	130000	3590354988	1918	1918	1918	1918	505
413	20230718	125900	3589386398	1918	1918	1918	1918	190
414	20230718	125800	3589021978	1918	1918	1918	1916	2546
415	20230718	125700	3584140479	1918	1918	1918	1918	36
416	20230718	125600	3584071431	1918	1917	1918	1917	196
417	20230718	125500	3583695553	1917	1918	1918	1917	283
418	20230718	125400	3583153039	1917	1918	1918	1917	589
419	20230718	125300	3582023893	1918	1918	1918	1917	607
420	20230718	125200	3580860238	1918	1917	1918	1917	2247
421	20230718	125100	3576552560	1917	1917	1917	1917	2378
422	20230718	125000	3571993934	1917	1917	1917	1916	24
423	20230718	124900	3571947927	1917	1916	1918	1916	7863
424	20230718	124800	3556882114	1917	1916	1917	1915	2502
425	20230718	124700	3552088781	1917	1916	1917	1915	3434
426	20230718	124600	3545509835	1916	1916	1916	1915	1239
427	20230718	124500	3543135912	1916	1917	1917	1916	2139
428	20230718	124400	3539037150	1917	1916	1917	1916	2435
429	20230718	124300	3534371570	1916	1916	1916	1916	6857
430	20230718	124200	3521233558	1916	1915	1916	1915	7402
431	20230718	124100	3507058362	1915	1916	1916	1915	4188
432	20230718	124000	3499036131	1916	1917	1917	1915	8326
433	20230718	123900	3483083805	1917	1918	1918	1916	4149
434	20230718	123800	3475130551	1918	1920	1921	1917	100190
435	20230718	123700	3282827798	1920	1921	1921	1920	8075
436	20230718	123600	3267323456	1920	1921	1921	1920	34287
437	20230718	123500	3201460783	1921	1923	1923	1921	1325
438	20230718	123400	3198915247	1923	1921	1923	1921	9817
439	20230718	123300	3180056255	1922	1922	1922	1922	2229
440	20230718	123200	3175772117	1922	1923	1923	1922	2200
441	20230718	123100	3171543517	1923	1923	1923	1923	995
442	20230718	123000	3169630132	1923	1923	1923	1923	703
443	20230718	122900	3168278263	1922	1923	1923	1922	2022
444	20230718	122800	3164391959	1923	1922	1923	1922	1354
445	20230718	122700	3161789569	1923	1923	1923	1923	382
446	20230718	122600	3161054983	1923	1922	1923	1922	11014
447	20230718	122500	3139885936	1922	1922	1923	1922	1285
448	20230718	122400	3137415365	1923	1924	1924	1922	16
449	20230718	122300	3137384604	1922	1924	1924	1922	1601
450	20230718	122200	3134307380	1924	1923	1924	1923	1893
451	20230718	122100	3130667098	1924	1924	1924	1924	6
452	20230718	122000	3130655554	1924	1923	1924	1923	2190
453	20230718	121900	3126443654	1923	1923	1923	1922	1265
454	20230718	121800	3124011269	1923	1923	1923	1922	611
455	20230718	121700	3122836318	1923	1923	1923	1923	334
456	20230718	121600	3122194036	1922	1923	1923	1922	775
457	20230718	121500	3120704317	1923	1924	1924	1923	2067
458	20230718	121400	3116729451	1924	1923	1924	1923	1157
459	20230718	121300	3114504539	1923	1924	1924	1923	496
460	20230718	121200	3113550702	1924	1924	1924	1922	21328
461	20230718	121100	3072537455	1923	1923	1923	1923	641
462	20230718	121000	3071304812	1924	1923	1924	1923	5270
463	20230718	120900	3061170601	1924	1924	1925	1924	9454
464	20230718	120800	3042980205	1925	1925	1925	1925	33
465	20230718	120700	3042916680	1925	1925	1925	1924	1798
466	20230718	120600	3039455531	1925	1925	1925	1925	103
467	20230718	120500	3039257256	1925	1924	1925	1924	1064
468	20230718	120400	3037210103	1925	1926	1926	1924	8203
469	20230718	120300	3021419825	1926	1926	1926	1926	38
470	20230718	120200	3021346637	1926	1926	1926	1926	216
471	20230718	120100	3020930621	1926	1925	1926	1925	1367
472	20230718	120000	3018298409	1925	1926	1927	1925	2257
473	20230718	115900	3013951273	1926	1927	1927	1926	2575
474	20230718	115800	3008991822	1927	1928	1928	1927	1257
475	20230718	115700	3006569565	1928	1928	1928	1928	31
476	20230718	115600	3006509797	1927	1926	1927	1926	492
477	20230718	115500	3005562100	1926	1926	1927	1925	1281
478	20230718	115400	3003094916	1926	1925	1926	1925	4031
479	20230718	115300	2995331633	1925	1925	1925	1924	745
480	20230718	115200	2993898008	1925	1924	1925	1924	1242
481	20230718	115100	2991507332	1924	1925	1925	1924	2626
482	20230718	115000	2986453856	1925	1924	1925	1924	878
483	20230718	114900	2984764368	1925	1925	1925	1924	34
484	20230718	114800	2984698934	1925	1926	1926	1925	348
485	20230718	114700	2984029022	1926	1925	1926	1925	8295
486	20230718	114600	2968061126	1925	1924	1925	1924	764
487	20230718	114500	2966590677	1925	1925	1925	1924	6381
488	20230718	114400	2954311643	1926	1926	1926	1926	136
489	20230718	114300	2954049707	1926	1926	1926	1925	2738
490	20230718	114200	2948778947	1925	1927	1927	1925	2479
491	20230718	114100	2944005772	1927	1927	1927	1927	17
492	20230718	114000	2943973013	1927	1926	1927	1926	4723
493	20230718	113900	2934876252	1926	1924	1926	1924	2005
494	20230718	113800	2931018622	1924	1925	1925	1924	1048
495	20230718	113700	2929001231	1923	1925	1925	1923	1518
496	20230718	113600	2926080508	1926	1925	1926	1925	589
497	20230718	113500	2924946517	1925	1924	1925	1923	6061
498	20230718	113400	2913284597	1924	1924	1924	1923	2430
499	20230718	113300	2908611541	1924	1924	1924	1924	3679
500	20230718	113200	2901533145	1924	1924	1924	1923	2141
501	20230718	113100	2897414861	1924	1923	1924	1923	1690
502	20230718	113000	2894164421	1924	1923	1924	1923	484
503	20230718	112900	2893233545	1923	1924	1924	1923	2138
504	20230718	112800	2889122141	1924	1923	1924	1923	2481
505	20230718	112700	2884351160	1923	1925	1925	1923	6239
506	20230718	112600	2872347424	1924	1925	1925	1924	395
507	20230718	112500	2871587083	1925	1925	1925	1924	20
508	20230718	112400	2871548584	1925	1926	1926	1924	1419
509	20230718	112300	2868817110	1925	1926	1926	1924	248
510	20230718	112200	2868339697	1926	1926	1926	1925	82
511	20230718	112100	2868181806	1926	1925	1926	1924	3529
512	20230718	112000	2861389772	1926	1925	1926	1924	1691
513	20230718	111900	2858134586	1925	1923	1926	1922	2756
514	20230718	111800	2852834654	1922	1925	1927	1922	29158
515	20230718	111700	2796759985	1925	1924	1925	1924	2114
516	20230718	111600	2792692594	1924	1924	1924	1923	7144
517	20230718	111500	2778954594	1924	1924	1924	1923	14702
518	20230718	111400	2750669796	1924	1923	1924	1923	18612
519	20230718	111300	2714868904	1923	1924	1924	1922	68655
520	20230718	111200	2582797301	1924	1924	1924	1923	22320
521	20230718	111100	2539855821	1923	1923	1924	1923	683
522	20230718	111000	2538542399	1924	1924	1924	1923	11186
523	20230718	110900	2517031644	1924	1923	1924	1923	3124
524	20230718	110800	2511021100	1924	1925	1925	1923	8226
525	20230718	110700	2495194286	1925	1925	1925	1924	227
526	20230718	110600	2494757313	1925	1925	1925	1924	1706
527	20230718	110500	2491473322	1925	1927	1927	1925	23422
528	20230718	110400	2446379791	1927	1927	1928	1927	8222
529	20230718	110300	2430535986	1928	1928	1928	1927	4048
530	20230718	110200	2422732454	1927	1927	1928	1927	2139
531	20230718	110100	2418609980	1927	1929	1929	1927	1299
532	20230718	110000	2416106449	1928	1928	1929	1928	739
533	20230718	105900	2414681640	1928	1927	1928	1927	293
534	20230718	105800	2414117012	1927	1929	1929	1926	4290
535	20230718	105700	2405849139	1929	1929	1929	1929	24
536	20230718	105600	2405802843	1929	1930	1930	1929	62
537	20230718	105500	2405683239	1927	1929	1930	1927	2530
538	20230718	105400	2400804696	1929	1929	1930	1928	2067
539	20230718	105300	2396817744	1928	1928	1928	1928	845
540	20230718	105200	2395188584	1928	1927	1928	1927	9490
541	20230718	105100	2376899107	1927	1926	1927	1926	1541
542	20230718	105000	2373930100	1926	1928	1928	1926	385
543	20230718	104900	2373188520	1926	1928	1928	1926	13622
544	20230718	104800	2346945783	1928	1928	1928	1928	75
545	20230718	104700	2346801183	1927	1927	1928	1927	816
546	20230718	104600	2345228701	1928	1928	1928	1927	1685
547	20230718	104500	2341980595	1928	1928	1928	1927	141
548	20230718	104400	2341708851	1928	1929	1929	1927	1556
549	20230718	104300	2338709333	1929	1928	1929	1928	1064
550	20230718	104200	2336657550	1928	1930	1930	1928	1751
551	20230718	104100	2333281125	1930	1931	1931	1929	1151
552	20230718	104000	2331059749	1930	1931	1931	1930	2567
553	20230718	103900	2326105011	1931	1930	1931	1930	1147
554	20230718	103800	2323891117	1930	1931	1932	1930	3726
555	20230718	103700	2316696406	1931	1930	1931	1930	2514
556	20230718	103600	2311842787	1929	1929	1930	1927	151
557	20230718	103500	2311551675	1927	1929	1930	1927	525
558	20230718	103400	2310539906	1927	1928	1930	1927	9014
559	20230718	103300	2293152707	1929	1929	1929	1928	212
560	20230718	103200	2292743952	1928	1929	1930	1928	4440
561	20230718	103100	2284179564	1929	1927	1929	1927	2043
562	20230718	103000	2280240782	1927	1929	1929	1927	662
563	20230718	102900	2278964991	1929	1929	1929	1928	146
564	20230718	102800	2278683468	1927	1929	1929	1927	281
565	20230718	102700	2278141631	1928	1930	1930	1928	10070
566	20230718	102600	2258717728	1929	1931	1931	1929	4421
567	20230718	102500	2250188659	1931	1932	1932	1931	1050
568	20230718	102400	2248160109	1932	1930	1932	1930	1037
569	20230718	102300	2246158326	1929	1929	1930	1928	2079
570	20230718	102200	2242148469	1928	1928	1928	1927	1201
571	20230718	102100	2239833287	1928	1927	1928	1927	399
572	20230718	102000	2239064066	1928	1929	1929	1927	1561
573	20230718	101900	2236054712	1929	1928	1929	1927	2915
574	20230718	101800	2230434714	1927	1927	1927	1927	446
575	20230718	101700	2229575272	1928	1926	1928	1926	1699
576	20230718	101600	2226301509	1927	1927	1927	1925	120
577	20230718	101500	2226070271	1924	1927	1928	1924	6093
578	20230718	101400	2214336711	1925	1925	1925	1924	2326
579	20230718	101300	2209860425	1924	1924	1924	1923	9613
580	20230718	101200	2191371839	1925	1926	1926	1924	1394
581	20230718	101100	2188689637	1924	1926	1926	1924	4339
582	20230718	101000	2180338317	1926	1925	1927	1925	540
583	20230718	100900	2179298776	1925	1924	1925	1924	2095
584	20230718	100800	2175265906	1925	1925	1925	1923	1542
585	20230718	100700	2172300498	1925	1925	1925	1924	1691
586	20230718	100600	2169045641	1925	1924	1925	1923	645
587	20230718	100500	2167804990	1923	1923	1925	1923	2811
588	20230718	100400	2162399093	1923	1924	1924	1923	920
589	20230718	100300	2160629636	1924	1923	1924	1923	1088
590	20230718	100200	2158537295	1923	1922	1923	1922	3242
591	20230718	100100	2152306159	1922	1923	1924	1922	6099
592	20230718	100000	2140574594	1923	1923	1924	1923	1031
593	20230718	095900	2138591962	1923	1924	1924	1921	7247
594	20230718	095800	2124661298	1925	1923	1925	1922	3984
595	20230718	095700	2117003448	1922	1927	1927	1922	4924
596	20230718	095600	2107528941	1928	1930	1930	1928	437
597	20230718	095500	2106685920	1930	1923	1930	1922	2329
598	20230718	095400	2102202573	1923	1920	1923	1920	17208
599	20230718	095300	2069143981	1920	1921	1921	1920	32722
600	20230718	095200	2006312559	1921	1923	1924	1921	10956
601	20230718	095100	1985258823	1923	1926	1926	1923	26628
602	20230718	095000	1934019068	1927	1926	1927	1925	8752
603	20230718	094900	1917167846	1927	1927	1928	1924	26921
604	20230718	094800	1865335506	1927	1927	1927	1926	16976
605	20230718	094700	1832633251	1927	1931	1931	1927	32801
606	20230718	094600	1769358192	1930	1933	1933	1930	7826
607	20230718	094500	1754247415	1933	1932	1933	1931	11570
608	20230718	094400	1731898890	1931	1934	1934	1931	9275
609	20230718	094300	1713979266	1934	1938	1938	1933	2624
610	20230718	094200	1708904599	1938	1933	1939	1933	8400
611	20230718	094100	1692648095	1933	1933	1933	1932	769
612	20230718	094000	1691162243	1933	1934	1934	1931	31814
613	20230718	093900	1629703717	1934	1932	1934	1932	4423
614	20230718	093800	1621156506	1933	1933	1934	1930	38286
615	20230718	093700	1547196075	1934	1939	1939	1933	15095
616	20230718	093600	1517993574	1941	1942	1943	1935	105483
617	20230718	093500	1313494486	1942	1945	1945	1942	4176
618	20230718	093400	1305380602	1945	1943	1945	1942	8823
619	20230718	093300	1288232773	1944	1945	1945	1943	4436
620	20230718	093200	1279610148	1945	1944	1945	1944	5549
621	20230718	093100	1268822272	1945	1944	1947	1944	627
622	20230718	093000	1267602558	1943	1947	1948	1943	6187
623	20230718	092900	1255573124	1947	1949	1950	1947	4411
624	20230718	092800	1246978977	1950	1951	1952	1949	4091
625	20230718	092700	1239001813	1951	1951	1951	1950	760
626	20230718	092600	1237519454	1951	1950	1951	1947	1451
627	20230718	092500	1234693127	1949	1946	1949	1945	4044
628	20230718	092400	1226820979	1946	1945	1946	1945	4621
629	20230718	092300	1217832835	1945	1946	1946	1941	17371
630	20230718	092200	1184080503	1946	1944	1946	1944	2892
631	20230718	092100	1178455313	1945	1946	1946	1944	13107
632	20230718	092000	1152965844	1945	1950	1950	1945	5098
633	20230718	091900	1143041680	1950	1950	1950	1947	11145
634	20230718	091800	1121334349	1949	1948	1949	1947	1757
635	20230718	091700	1117911716	1947	1952	1953	1947	21487
636	20230718	091600	1076024851	1953	1955	1955	1952	11611
637	20230718	091500	1053337530	1960	1959	1964	1955	27384
638	20230718	091400	999659301	1959	1947	1960	1947	6950
639	20230718	091300	986105099	1949	1948	1950	1946	8488
640	20230718	091200	969569370	1948	1944	1948	1944	4477
641	20230718	091100	960858843	1941	1939	1942	1939	19030
642	20230718	091000	923909007	1939	1939	1940	1939	12621
643	20230718	090900	899430412	1939	1939	1940	1938	27535
644	20230718	090800	846051310	1939	1939	1940	1939	8809
645	20230718	090700	828968289	1938	1938	1939	1937	21778
646	20230718	090600	786768901	1939	1941	1942	1937	25388
647	20230718	090500	737550288	1941	1944	1945	1940	54416
648	20230718	090400	631902277	1945	1943	1945	1942	26664
649	20230718	090300	580105140	1943	1955	1959	1942	72117
650	20230718	090200	439754515	1959	1962	1966	1955	90930
651	20230718	090100	261475752	1964	1965	1970	1962	57415
652	20230718	090000	148641041	1966	1960	1983	1960	75613