KissMeData/066360/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	193500	2483144530	1926	1926	1926	1926	2578
3	20230718	193400	2483144530	1926	1926	1926	1926	0
4	20230718	193300	2483144530	1926	1926	1926	1926	0
5	20230718	193200	2483144530	1926	1926	1926	1926	0
6	20230718	193100	2483144530	1926	1926	1926	1926	0
7	20230718	193000	2483144530	1926	1926	1926	1926	0
8	20230718	192900	2483144530	1926	1926	1926	1926	0
9	20230718	192800	2483144530	1926	1926	1926	1926	0
10	20230718	192700	2483144530	1926	1926	1926	1926	0
11	20230718	192600	2483144530	1926	1926	1926	1926	0
12	20230718	192500	2483144530	1926	1926	1926	1926	0
13	20230718	192400	2483144530	1926	1926	1926	1926	0
14	20230718	192300	2483144530	1926	1926	1926	1926	0
15	20230718	192200	2483144530	1926	1926	1926	1926	0
16	20230718	192100	2483144530	1926	1926	1926	1926	0
17	20230718	192000	2483144530	1926	1926	1926	1926	0
18	20230718	191900	2483144530	1926	1926	1926	1926	0
19	20230718	191800	2483144530	1926	1926	1926	1926	0
20	20230718	191700	2483144530	1926	1926	1926	1926	0
21	20230718	191600	2483144530	1926	1926	1926	1926	0
22	20230718	191500	2483144530	1926	1926	1926	1926	0
23	20230718	191400	2483144530	1926	1926	1926	1926	0
24	20230718	191300	2483144530	1926	1926	1926	1926	0
25	20230718	191200	2483144530	1926	1926	1926	1926	0
26	20230718	191100	2483144530	1926	1926	1926	1926	0
27	20230718	191000	2483144530	1926	1926	1926	1926	0
28	20230718	190900	2483144530	1926	1926	1926	1926	0
29	20230718	190800	2483144530	1926	1926	1926	1926	0
30	20230718	190700	2483144530	1926	1926	1926	1926	0
31	20230718	190600	2483144530	1926	1926	1926	1926	0
32	20230718	190500	2483144530	1926	1926	1926	1926	2578
33	20230718	190400	2483144530	1926	1926	1926	1926	0
34	20230718	190300	2483144530	1926	1926	1926	1926	0
35	20230718	190200	2483144530	1926	1926	1926	1926	0
36	20230718	190100	2483144530	1926	1926	1926	1926	0
37	20230718	190000	2483144530	1926	1926	1926	1926	0
38	20230718	185900	2483144530	1926	1926	1926	1926	0
39	20230718	185800	2483144530	1926	1926	1926	1926	0
40	20230718	185700	2483144530	1926	1926	1926	1926	0
41	20230718	185600	2483144530	1926	1926	1926	1926	0
42	20230718	185500	2483144530	1926	1926	1926	1926	0
43	20230718	185400	2483144530	1926	1926	1926	1926	0
44	20230718	185300	2483144530	1926	1926	1926	1926	0
45	20230718	185200	2483144530	1926	1926	1926	1926	0
46	20230718	185100	2483144530	1926	1926	1926	1926	0
47	20230718	185000	2483144530	1926	1926	1926	1926	0
48	20230718	184900	2483144530	1926	1926	1926	1926	0
49	20230718	184800	2483144530	1926	1926	1926	1926	0
50	20230718	184700	2483144530	1926	1926	1926	1926	0
51	20230718	184600	2483144530	1926	1926	1926	1926	0
52	20230718	184500	2483144530	1926	1926	1926	1926	0
53	20230718	184400	2483144530	1926	1926	1926	1926	0
54	20230718	184300	2483144530	1926	1926	1926	1926	0
55	20230718	184200	2483144530	1926	1926	1926	1926	0
56	20230718	184100	2483144530	1926	1926	1926	1926	0
57	20230718	184000	2483144530	1926	1926	1926	1926	0
58	20230718	183900	2483144530	1926	1926	1926	1926	0
59	20230718	183800	2483144530	1926	1926	1926	1926	0
60	20230718	183700	2483144530	1926	1926	1926	1926	0
61	20230718	183600	2483144530	1926	1926	1926	1926	0
62	20230718	183500	2483144530	1926	1926	1926	1926	2578
63	20230718	183400	2483144530	1926	1926	1926	1926	0
64	20230718	183300	2483144530	1926	1926	1926	1926	0
65	20230718	183200	2483144530	1926	1926	1926	1926	0
66	20230718	183100	2483144530	1926	1926	1926	1926	0
67	20230718	183000	2483144530	1926	1926	1926	1926	0
68	20230718	182900	2483144530	1926	1926	1926	1926	0
69	20230718	182800	2483144530	1926	1926	1926	1926	0
70	20230718	182700	2483144530	1926	1926	1926	1926	0
71	20230718	182600	2483144530	1926	1926	1926	1926	0
72	20230718	182500	2483144530	1926	1926	1926	1926	0
73	20230718	182400	2483144530	1926	1926	1926	1926	0
74	20230718	182300	2483144530	1926	1926	1926	1926	0
75	20230718	182200	2483144530	1926	1926	1926	1926	0
76	20230718	182100	2483144530	1926	1926	1926	1926	0
77	20230718	182000	2483144530	1926	1926	1926	1926	0
78	20230718	181900	2483144530	1926	1926	1926	1926	0
79	20230718	181800	2483144530	1926	1926	1926	1926	0
80	20230718	181700	2483144530	1926	1926	1926	1926	0
81	20230718	181600	2483144530	1926	1926	1926	1926	0
82	20230718	181500	2483144530	1926	1926	1926	1926	0
83	20230718	181400	2483144530	1926	1926	1926	1926	0
84	20230718	181300	2483144530	1926	1926	1926	1926	0
85	20230718	181200	2483144530	1926	1926	1926	1926	0
86	20230718	181100	2483144530	1926	1926	1926	1926	0
87	20230718	181000	2483144530	1926	1926	1926	1926	0
88	20230718	180900	2483144530	1926	1926	1926	1926	0
89	20230718	180800	2483144530	1926	1926	1926	1926	0
90	20230718	180700	2483144530	1926	1926	1926	1926	0
91	20230718	180600	2483144530	1926	1926	1926	1926	0
92	20230718	180500	2483144530	1926	1926	1926	1926	2578
93	20230718	180400	2483144530	1926	1926	1926	1926	0
94	20230718	180300	2483144530	1926	1926	1926	1926	0
95	20230718	180200	2483144530	1926	1926	1926	1926	0
96	20230718	180100	2483144530	1926	1926	1926	1926	0
97	20230718	180000	2483144530	1926	1926	1926	1926	0
98	20230718	175900	2483144530	1926	1926	1926	1926	0
99	20230718	175800	2483144530	1926	1926	1926	1926	0
100	20230718	175700	2483144530	1926	1926	1926	1926	0
101	20230718	175600	2483144530	1926	1926	1926	1926	0
102	20230718	175500	2483144530	1926	1926	1926	1926	0
103	20230718	175400	2483144530	1926	1926	1926	1926	0
104	20230718	175300	2483144530	1926	1926	1926	1926	0
105	20230718	175200	2483144530	1926	1926	1926	1926	0
106	20230718	175100	2483144530	1926	1926	1926	1926	0
107	20230718	175000	2483144530	1926	1926	1926	1926	0
108	20230718	174900	2483144530	1926	1926	1926	1926	0
109	20230718	174800	2483144530	1926	1926	1926	1926	0
110	20230718	174700	2483144530	1926	1926	1926	1926	0
111	20230718	174600	2483144530	1926	1926	1926	1926	0
112	20230718	174500	2483144530	1926	1926	1926	1926	0
113	20230718	174400	2483144530	1926	1926	1926	1926	0
114	20230718	174300	2483144530	1926	1926	1926	1926	0
115	20230718	174200	2483144530	1926	1926	1926	1926	0
116	20230718	174100	2483144530	1926	1926	1926	1926	0
117	20230718	174000	2483144530	1926	1926	1926	1926	0
118	20230718	173900	2483144530	1926	1926	1926	1926	0
119	20230718	173800	2483144530	1926	1926	1926	1926	0
120	20230718	173700	2483144530	1926	1926	1926	1926	0
121	20230718	173600	2483144530	1926	1926	1926	1926	0
122	20230718	173500	2483144530	1926	1926	1926	1926	2578
123	20230718	173400	2483144530	1926	1926	1926	1926	0
124	20230718	173300	2483144530	1926	1926	1926	1926	0
125	20230718	173200	2483144530	1926	1926	1926	1926	0
126	20230718	173100	2483144530	1926	1926	1926	1926	0
127	20230718	173000	2483144530	1926	1926	1926	1926	0
128	20230718	172900	2483144530	1926	1926	1926	1926	0
129	20230718	172800	2483144530	1926	1926	1926	1926	0
130	20230718	172700	2483144530	1926	1926	1926	1926	0
131	20230718	172600	2483144530	1926	1926	1926	1926	0
132	20230718	172500	2483144530	1926	1926	1926	1926	0
133	20230718	172400	2483144530	1926	1926	1926	1926	0
134	20230718	172300	2483144530	1926	1926	1926	1926	0
135	20230718	172200	2483144530	1926	1926	1926	1926	0
136	20230718	172100	2483144530	1926	1926	1926	1926	0
137	20230718	172000	2483144530	1926	1926	1926	1926	0
138	20230718	171900	2483144530	1926	1926	1926	1926	0
139	20230718	171800	2483144530	1926	1926	1926	1926	0
140	20230718	171700	2483144530	1926	1926	1926	1926	0
141	20230718	171600	2483144530	1926	1926	1926	1926	0
142	20230718	171500	2483144530	1926	1926	1926	1926	0
143	20230718	171400	2483144530	1926	1926	1926	1926	0
144	20230718	171300	2483144530	1926	1926	1926	1926	0
145	20230718	171200	2483144530	1926	1926	1926	1926	0
146	20230718	171100	2483144530	1926	1926	1926	1926	0
147	20230718	171000	2483144530	1926	1926	1926	1926	0
148	20230718	170900	2483144530	1926	1926	1926	1926	0
149	20230718	170800	2483144530	1926	1926	1926	1926	0
150	20230718	170700	2483144530	1926	1926	1926	1926	0
151	20230718	170600	2483144530	1926	1926	1926	1926	0
152	20230718	170500	2483144530	1926	1926	1926	1926	2578
153	20230718	170400	2483144530	1926	1926	1926	1926	0
154	20230718	170300	2483144530	1926	1926	1926	1926	0
155	20230718	170200	2483144530	1926	1926	1926	1926	0
156	20230718	170100	2483144530	1926	1926	1926	1926	0
157	20230718	170000	2483144530	1926	1926	1926	1926	0
158	20230718	165900	2483144530	1926	1926	1926	1926	0
159	20230718	165800	2483144530	1926	1926	1926	1926	0
160	20230718	165700	2483144530	1926	1926	1926	1926	0
161	20230718	165600	2483144530	1926	1926	1926	1926	0
162	20230718	165500	2483144530	1926	1926	1926	1926	0
163	20230718	165400	2483144530	1926	1926	1926	1926	0
164	20230718	165300	2483144530	1926	1926	1926	1926	0
165	20230718	165200	2483144530	1926	1926	1926	1926	0
166	20230718	165100	2483144530	1926	1926	1926	1926	0
167	20230718	165000	2483144530	1926	1926	1926	1926	0
168	20230718	164900	2483144530	1926	1926	1926	1926	0
169	20230718	164800	2483144530	1926	1926	1926	1926	0
170	20230718	164700	2483144530	1926	1926	1926	1926	0
171	20230718	164600	2483144530	1926	1926	1926	1926	0
172	20230718	164500	2483144530	1926	1926	1926	1926	0
173	20230718	164400	2483144530	1926	1926	1926	1926	0
174	20230718	164300	2483144530	1926	1926	1926	1926	0
175	20230718	164200	2483144530	1926	1926	1926	1926	0
176	20230718	164100	2483144530	1926	1926	1926	1926	0
177	20230718	164000	2483144530	1926	1926	1926	1926	0
178	20230718	163900	2483144530	1926	1926	1926	1926	0
179	20230718	163800	2483144530	1926	1926	1926	1926	0
180	20230718	163700	2483144530	1926	1926	1926	1926	0
181	20230718	163600	2483144530	1926	1926	1926	1926	0
182	20230718	163500	2483144530	1926	1926	1926	1926	2578
183	20230718	163400	2483144530	1926	1926	1926	1926	0
184	20230718	163300	2483144530	1926	1926	1926	1926	0
185	20230718	163200	2483144530	1926	1926	1926	1926	0
186	20230718	163100	2483144530	1926	1926	1926	1926	0
187	20230718	163000	2483144530	1926	1926	1926	1926	0
188	20230718	162900	2483144530	1926	1926	1926	1926	0
189	20230718	162800	2483144530	1926	1926	1926	1926	0
190	20230718	162700	2483144530	1926	1926	1926	1926	0
191	20230718	162600	2483144530	1926	1926	1926	1926	0
192	20230718	162500	2483144530	1926	1926	1926	1926	0
193	20230718	162400	2483144530	1926	1926	1926	1926	0
194	20230718	162300	2483144530	1926	1926	1926	1926	0
195	20230718	162200	2483144530	1926	1926	1926	1926	0
196	20230718	162100	2483144530	1926	1926	1926	1926	0
197	20230718	162000	2483144530	1926	1926	1926	1926	0
198	20230718	161900	2483144530	1926	1926	1926	1926	0
199	20230718	161800	2483144530	1926	1926	1926	1926	0
200	20230718	161700	2483144530	1926	1926	1926	1926	0
201	20230718	161600	2483144530	1926	1926	1926	1926	0
202	20230718	161500	2483144530	1926	1926	1926	1926	0
203	20230718	161400	2483144530	1926	1926	1926	1926	0
204	20230718	161300	2483144530	1926	1926	1926	1926	0
205	20230718	161200	2483144530	1926	1926	1926	1926	0
206	20230718	161100	2483144530	1926	1926	1926	1926	0
207	20230718	161000	2483144530	1926	1926	1926	1926	0
208	20230718	160900	2483144530	1926	1926	1926	1926	0
209	20230718	160800	2483144530	1926	1926	1926	1926	0
210	20230718	160700	2483144530	1926	1926	1926	1926	0
211	20230718	160600	2483144530	1926	1926	1926	1926	0
212	20230718	160500	2483144530	1926	1926	1926	1926	2578
213	20230718	160400	2483144530	1926	1926	1926	1926	0
214	20230718	160300	2483144530	1926	1926	1926	1926	0
215	20230718	160200	2483144530	1926	1926	1926	1926	0
216	20230718	160100	2483144530	1926	1926	1926	1926	0
217	20230718	160000	2483144530	1926	1926	1926	1926	0
218	20230718	155900	2483144530	1926	1926	1926	1926	0
219	20230718	155800	2483144530	1926	1926	1926	1926	0
220	20230718	155700	2483144530	1926	1926	1926	1926	0
221	20230718	155600	2483144530	1926	1926	1926	1926	0
222	20230718	155500	2483144530	1926	1926	1926	1926	0
223	20230718	155400	2483144530	1926	1926	1926	1926	0
224	20230718	155300	2483144530	1926	1926	1926	1926	0
225	20230718	155200	2483144530	1926	1926	1926	1926	0
226	20230718	155100	2483144530	1926	1926	1926	1926	0
227	20230718	155000	2483144530	1926	1926	1926	1926	0
228	20230718	154900	2483144530	1926	1926	1926	1926	0
229	20230718	154800	2483144530	1926	1926	1926	1926	0
230	20230718	154700	2483144530	1926	1926	1926	1926	0
231	20230718	154600	2483144530	1926	1926	1926	1926	0
232	20230718	154500	2483144530	1926	1926	1926	1926	0
233	20230718	154400	2483144530	1926	1926	1926	1926	0
234	20230718	154300	2483144530	1926	1926	1926	1926	0
235	20230718	154200	2483144530	1926	1926	1926	1926	0
236	20230718	154100	2483144530	1926	1926	1926	1926	0
237	20230718	154000	2483144530	1926	1926	1926	1926	0
238	20230718	153900	2483144530	1926	1926	1926	1926	0
239	20230718	153800	2483144530	1926	1926	1926	1926	0
240	20230718	153700	2483144530	1926	1926	1926	1926	0
241	20230718	153600	2483144530	1926	1926	1926	1926	0
242	20230718	153500	2483144530	1926	1926	1926	1926	2578
243	20230718	153400	2483144530	1926	1926	1926	1926	0
244	20230718	153300	2483144530	1926	1926	1926	1926	0
245	20230718	153200	2483144530	1926	1926	1926	1926	0
246	20230718	153100	2483144530	1926	1926	1926	1926	0
247	20230718	153000	2483144530	1926	1926	1926	1926	2578
248	20230718	152900	2478179302	1945	1945	1945	1945	0
249	20230718	152800	2478179302	1945	1945	1945	1945	0
250	20230718	152700	2478179302	1945	1945	1945	1945	0
251	20230718	152600	2478179302	1945	1945	1945	1945	0
252	20230718	152500	2478179302	1945	1945	1945	1945	0
253	20230718	152400	2478179302	1945	1945	1945	1945	0
254	20230718	152300	2478179302	1945	1945	1945	1945	0
255	20230718	152200	2478179302	1945	1945	1945	1945	0
256	20230718	152100	2478179302	1945	1945	1945	1945	0
257	20230718	152000	2478179302	1945	1945	1945	1945	0
258	20230718	151900	2478179302	1945	1925	1945	1925	4981
259	20230718	151800	2468560758	1925	1924	1946	1924	618
260	20230718	151700	2467362160	1924	1924	1924	1924	55
261	20230718	151600	2467256340	1925	1920	1925	1919	186
262	20230718	151500	2466898947	1919	1920	1920	1919	121
263	20230718	151400	2466666684	1925	1923	1926	1923	552
264	20230718	151300	2465604103	1925	1921	1925	1921	1200
265	20230718	151200	2463295335	1923	1923	1923	1923	27
266	20230718	151100	2463243414	1923	1923	1923	1923	0
267	20230718	151000	2463243414	1923	1920	1923	1920	2799
268	20230718	150900	2457869331	1920	1919	1922	1917	1660
269	20230718	150800	2454682444	1919	1919	1919	1919	51
270	20230718	150700	2454584575	1920	1920	1920	1920	15
271	20230718	150600	2454555775	1920	1917	1920	1917	11
272	20230718	150500	2454534658	1920	1920	1920	1920	0
273	20230718	150400	2454534658	1920	1920	1921	1920	2561
274	20230718	150300	2449617438	1920	1925	1925	1920	149
275	20230718	150200	2449331348	1925	1925	1925	1925	0
276	20230718	150100	2449331348	1925	1924	1925	1924	1738
277	20230718	150000	2445986816	1925	1920	1925	1920	420
278	20230718	145900	2445178677	1920	1910	1920	1910	5023
279	20230718	145800	2435578410	1904	1904	1904	1904	0
280	20230718	145700	2435578410	1904	1904	1904	1904	0
281	20230718	145600	2435578410	1904	1904	1904	1904	5
282	20230718	145500	2435568890	1903	1903	1903	1903	0
283	20230718	145400	2435568890	1903	1910	1910	1903	1001
284	20230718	145300	2433663869	1905	1905	1905	1905	1069
285	20230718	145200	2431627424	1905	1905	1905	1905	2301
286	20230718	145100	2427244019	1903	1903	1903	1903	3
287	20230718	145000	2427238310	1903	1903	1903	1903	41
288	20230718	144900	2427160287	1905	1905	1905	1905	2
289	20230718	144800	2427156477	1905	1905	1905	1904	944
290	20230718	144700	2425358158	1905	1905	1905	1905	530
291	20230718	144600	2424348508	1905	1905	1905	1905	0
292	20230718	144500	2424348508	1905	1905	1905	1905	156
293	20230718	144400	2424051328	1905	1905	1905	1905	15
294	20230718	144300	2424022753	1904	1902	1904	1902	112
295	20230718	144200	2423809577	1902	1903	1903	1902	13
296	20230718	144100	2423784841	1904	1904	1904	1904	191
297	20230718	144000	2423421177	1904	1904	1904	1904	0
298	20230718	143900	2423421177	1904	1904	1904	1904	0
299	20230718	143800	2423421177	1904	1904	1904	1904	1
300	20230718	143700	2423419273	1903	1903	1903	1903	528
301	20230718	143600	2422414489	1900	1900	1900	1900	1
302	20230718	143500	2422412589	1900	1900	1903	1899	476
303	20230718	143400	2421508211	1900	1902	1903	1900	4266
304	20230718	143300	2413402618	1901	1902	1902	1901	100
305	20230718	143200	2413212517	1901	1901	1901	1901	0
306	20230718	143100	2413212517	1901	1904	1904	1901	260
307	20230718	143000	2412717727	1905	1905	1905	1905	1001
308	20230718	142900	2410810822	1905	1905	1905	1905	138
309	20230718	142800	2410547932	1905	1903	1905	1903	84
310	20230718	142700	2410387978	1900	1900	1900	1900	0
311	20230718	142600	2410387978	1900	1900	1900	1900	1132
312	20230718	142500	2408237178	1900	1900	1900	1900	48
313	20230718	142400	2408145978	1900	1903	1904	1900	666
314	20230718	142300	2406879313	1904	1906	1906	1904	5
315	20230718	142200	2406869790	1907	1903	1907	1903	2
316	20230718	142100	2406865980	1903	1903	1903	1903	39
317	20230718	142000	2406791763	1912	1912	1912	1912	1
318	20230718	141900	2406789851	1913	1913	1913	1913	1020
319	20230718	141800	2404838591	1914	1894	1914	1893	110
320	20230718	141700	2404628377	1891	1898	1912	1890	425
321	20230718	141600	2403822481	1890	1888	1898	1888	1538
322	20230718	141500	2400913952	1887	1898	1898	1869	3239
323	20230718	141400	2394803554	1900	1873	1900	1869	4807
324	20230718	141300	2385783782	1871	1862	1871	1862	258
325	20230718	141200	2385301546	1862	1862	1862	1862	34
326	20230718	141100	2385238238	1861	1859	1873	1859	1505
327	20230718	141000	2382424546	1873	1855	1877	1855	4471
328	20230718	140900	2374089275	1851	1890	1890	1848	15760
329	20230718	140800	2344777228	1884	1910	1915	1884	9717
330	20230718	140700	2326371384	1910	1912	1918	1910	14226
331	20230718	140600	2299171388	1919	1934	1935	1911	23524
332	20230718	140500	2253787362	1934	1945	1945	1934	22016
333	20230718	140400	2211133165	1941	1944	1953	1940	4455
334	20230718	140300	2202479769	1953	1959	1959	1944	638
335	20230718	140200	2201235326	1954	1948	1960	1942	8797
336	20230718	140100	2184057703	1941	1941	1941	1940	3845
337	20230718	140000	2176594565	1941	1940	1941	1940	87
338	20230718	135900	2176425771	1941	1940	1941	1940	119
339	20230718	135800	2176194859	1940	1940	1940	1940	1057
340	20230718	135700	2174144279	1941	1941	1941	1940	775
341	20230718	135600	2172640028	1941	1941	1941	1941	0
342	20230718	135500	2172640028	1941	1948	1948	1941	13
343	20230718	135400	2172614774	1941	1948	1948	1941	2789
344	20230718	135300	2167201288	1944	1948	1948	1944	8
345	20230718	135200	2167185728	1948	1949	1949	1941	368
346	20230718	135100	2166471335	1949	1949	1949	1949	2
347	20230718	135000	2166467437	1943	1947	1947	1943	7
348	20230718	134900	2166453812	1948	1949	1949	1943	10
349	20230718	134800	2166434365	1949	1949	1949	1948	4
350	20230718	134700	2166426570	1947	1942	1947	1941	194
351	20230718	134600	2166049933	1942	1942	1942	1942	0
352	20230718	134500	2166049933	1942	1942	1942	1941	3161
353	20230718	134400	2159913523	1942	1943	1943	1942	495
354	20230718	134300	2158951880	1948	1949	1949	1948	71
355	20230718	134200	2158813534	1949	1949	1949	1949	2
356	20230718	134100	2158809636	1943	1943	1943	1943	16
357	20230718	134000	2158778548	1950	1950	1950	1950	200
358	20230718	133900	2158388548	1950	1950	1950	1950	0
359	20230718	133800	2158388548	1950	1950	1950	1950	1
360	20230718	133700	2158386598	1950	1950	1950	1942	209
361	20230718	133600	2157980447	1948	1946	1948	1946	25
362	20230718	133500	2157931768	1950	1941	1950	1940	760
363	20230718	133400	2156456582	1941	1941	1941	1941	1399
364	20230718	133300	2153741123	1941	1942	1943	1941	967
365	20230718	133200	2151863524	1943	1944	1944	1943	654
366	20230718	133100	2150592743	1944	1943	1944	1943	117
367	20230718	133000	2150365296	1953	1943	1953	1943	1061
368	20230718	132900	2148303552	1943	1943	1945	1943	2618
369	20230718	132800	2143211870	1945	1950	1950	1945	2876
370	20230718	132700	2137616066	1954	1950	1954	1950	137
371	20230718	132600	2137348909	1950	1952	1955	1950	2057
372	20230718	132500	2133335694	1957	1958	1958	1957	1646
373	20230718	132400	2130114140	1958	1958	1959	1958	10
374	20230718	132300	2130094558	1958	1958	1958	1958	8
375	20230718	132200	2130078894	1958	1959	1959	1958	211
376	20230718	132100	2129665552	1959	1959	1959	1959	18
377	20230718	132000	2129630290	1960	1962	1962	1960	302
378	20230718	131900	2129037769	1962	1962	1962	1962	302
379	20230718	131800	2128445245	1961	1961	1961	1961	0
380	20230718	131700	2128445245	1961	1962	1962	1961	1053
381	20230718	131600	2126379287	1961	1961	1961	1961	10
382	20230718	131500	2126359677	1961	1961	1961	1961	1
383	20230718	131400	2126357716	1962	1962	1962	1962	3
384	20230718	131300	2126351830	1962	1961	1962	1961	22
385	20230718	131200	2126308667	1958	1958	1958	1958	1
386	20230718	131100	2126306709	1962	1958	1962	1958	27
387	20230718	131000	2126253831	1958	1958	1958	1958	5
388	20230718	130900	2126244041	1958	1958	1958	1958	110
389	20230718	130800	2126028661	1958	1961	1961	1958	42
390	20230718	130700	2125946420	1961	1960	1961	1960	223
391	20230718	130600	2125509129	1961	1960	1961	1960	89
392	20230718	130500	2125334637	1960	1960	1960	1960	376
393	20230718	130400	2124597677	1961	1960	1961	1960	92
394	20230718	130300	2124417353	1961	1958	1961	1958	1668
395	20230718	130200	2121148196	1960	1957	1960	1957	69
396	20230718	130100	2121013157	1957	1962	1962	1957	1844
397	20230718	130000	2117400850	1962	1963	1963	1962	3
398	20230718	125900	2117394963	1963	1961	1963	1961	12
399	20230718	125800	2117371429	1963	1964	1964	1963	88
400	20230718	125700	2117198613	1965	1965	1965	1965	220
401	20230718	125600	2116766313	1966	1966	1966	1966	20
402	20230718	125500	2116726993	1966	1966	1966	1966	0
403	20230718	125400	2116726993	1966	1965	1966	1965	19
404	20230718	125300	2116689648	1967	1968	1968	1967	154
405	20230718	125200	2116386710	1967	1967	1967	1967	166
406	20230718	125100	2116060188	1967	1967	1967	1967	0
407	20230718	125000	2116060188	1967	1967	1967	1967	299
408	20230718	124900	2115472055	1966	1966	1966	1966	1471
409	20230718	124800	2112580069	1968	1967	1968	1967	1282
410	20230718	124700	2110058121	1967	1970	1970	1967	927
411	20230718	124600	2108233393	1970	1970	1970	1969	215
412	20230718	124500	2107809846	1970	1970	1970	1970	420
413	20230718	124400	2106982446	1970	1969	1970	1969	30
414	20230718	124300	2106923366	1969	1970	1973	1969	2782
415	20230718	124200	2101435139	1970	1970	1977	1970	10031
416	20230718	124100	2081614565	1973	1973	1973	1973	0
417	20230718	124000	2081614565	1973	1973	1973	1973	3080
418	20230718	123900	2075537725	1976	1976	1976	1976	1
419	20230718	123800	2075535749	1970	1970	1970	1970	1000
420	20230718	123700	2073565749	1968	1968	1968	1968	10
421	20230718	123600	2073546069	1973	1973	1973	1968	195
422	20230718	123500	2073161344	1975	1977	1977	1975	1296
423	20230718	123400	2070600736	1978	1979	1979	1978	2021
424	20230718	123300	2066601991	1979	1977	1979	1977	2484
425	20230718	123200	2061688604	1978	1975	1978	1975	9853
426	20230718	123100	2042207516	1974	1974	1975	1974	2281
427	20230718	123000	2037702617	1975	1973	1975	1973	1406
428	20230718	122900	2034928351	1973	1972	1973	1972	2442
429	20230718	122800	2030112425	1971	1970	1972	1970	3206
430	20230718	122700	2023791683	1968	1968	1968	1968	16
431	20230718	122600	2023760195	1970	1970	1970	1970	12
432	20230718	122500	2023736555	1970	1969	1970	1969	1437
433	20230718	122400	2020905681	1970	1967	1970	1966	5177
434	20230718	122300	2010715092	1965	1965	1967	1965	6079
435	20230718	122200	1998765843	1967	1967	1967	1967	1
436	20230718	122100	1998763876	1967	1967	1967	1967	96
437	20230718	122000	1998575044	1966	1966	1966	1966	941
438	20230718	121900	1996725038	1966	1965	1966	1965	11
439	20230718	121800	1996703422	1964	1964	1964	1964	1044
440	20230718	121700	1994653006	1964	1964	1964	1964	100
441	20230718	121600	1994456606	1964	1964	1964	1964	23
442	20230718	121500	1994411434	1964	1964	1964	1964	131
443	20230718	121400	1994154150	1964	1964	1964	1964	160
444	20230718	121300	1993839910	1968	1962	1968	1962	2498
445	20230718	121200	1988928567	1962	1962	1962	1962	1000
446	20230718	121100	1986966567	1961	1961	1961	1961	988
447	20230718	121000	1985029099	1955	1955	1955	1955	0
448	20230718	120900	1985029099	1955	1956	1956	1955	22
449	20230718	120800	1984986079	1955	1956	1956	1955	543
450	20230718	120700	1983924300	1960	1960	1960	1960	0
451	20230718	120600	1983924300	1960	1962	1962	1960	2406
452	20230718	120500	1979208164	1962	1962	1962	1962	0
453	20230718	120400	1979208164	1962	1962	1962	1962	587
454	20230718	120300	1978056470	1962	1962	1962	1962	50
455	20230718	120200	1977958370	1960	1960	1960	1960	1100
456	20230718	120100	1975802370	1951	1950	1961	1950	1284
457	20230718	120000	1973288309	1950	1956	1956	1950	1098
458	20230718	115900	1971143365	1957	1957	1957	1957	8
459	20230718	115800	1971127709	1958	1958	1958	1958	33
460	20230718	115700	1971063095	1958	1958	1958	1958	7
461	20230718	115600	1971049389	1961	1961	1961	1961	406
462	20230718	115500	1970253223	1961	1961	1961	1961	0
463	20230718	115400	1970253223	1961	1962	1962	1961	861
464	20230718	115300	1968563985	1962	1962	1962	1962	5465
465	20230718	115200	1957841655	1962	1955	1962	1955	3455
466	20230718	115100	1951077992	1950	1955	1955	1950	80
467	20230718	115000	1950921692	1950	1955	1955	1949	2528
468	20230718	114900	1945979617	1955	1948	1955	1947	5710
469	20230718	114800	1934855864	1948	1948	1948	1948	0
470	20230718	114700	1934855864	1948	1948	1948	1948	10
471	20230718	114600	1934836384	1948	1947	1948	1947	47
472	20230718	114500	1934744874	1947	1947	1947	1947	0
473	20230718	114400	1934744874	1947	1947	1947	1947	4
474	20230718	114300	1934737086	1946	1946	1946	1946	0
475	20230718	114200	1934737086	1946	1946	1946	1946	137
476	20230718	114100	1934470484	1946	1948	1953	1946	243
477	20230718	114000	1933997275	1950	1953	1953	1950	15171
478	20230718	113900	1904402604	1953	1955	1955	1953	2600
479	20230718	113800	1899319606	1955	1955	1955	1955	5407
480	20230718	113700	1888748921	1955	1957	1957	1955	5403
481	20230718	113600	1878180432	1958	1961	1961	1958	4177
482	20230718	113500	1869999504	1962	1962	1962	1962	5
483	20230718	113400	1869989694	1961	1962	1962	1961	685
484	20230718	113300	1868646224	1962	1962	1962	1962	423
485	20230718	113200	1867816298	1960	1960	1960	1960	54
486	20230718	113100	1867710458	1963	1963	1963	1963	22
487	20230718	113000	1867667272	1965	1960	1965	1958	2887
488	20230718	112900	1862006740	1964	1964	1964	1964	0
489	20230718	112800	1862006740	1964	1964	1964	1964	19
490	20230718	112700	1861969424	1964	1964	1964	1964	60
491	20230718	112600	1861851584	1958	1960	1960	1958	1301
492	20230718	112500	1859303464	1960	1961	1961	1960	108
493	20230718	112400	1859091680	1961	1961	1961	1961	199
494	20230718	112300	1858701441	1965	1963	1965	1963	420
495	20230718	112200	1857876677	1960	1962	1962	1960	3269
496	20230718	112100	1851466443	1963	1963	1963	1963	102
497	20230718	112000	1851266217	1962	1962	1962	1962	86
498	20230718	111900	1851097485	1962	1960	1962	1960	353
499	20230718	111800	1850404945	1960	1960	1960	1960	1
500	20230718	111700	1850402985	1960	1960	1960	1960	3
501	20230718	111600	1850397105	1960	1960	1960	1960	2329
502	20230718	111500	1845832265	1960	1960	1960	1960	4
503	20230718	111400	1845824425	1961	1961	1961	1961	288
504	20230718	111300	1845259657	1961	1961	1961	1961	0
505	20230718	111200	1845259657	1961	1961	1961	1961	890
506	20230718	111100	1843514367	1961	1961	1961	1961	20
507	20230718	111000	1843475147	1961	1961	1961	1961	1
508	20230718	110900	1843473186	1961	1961	1961	1961	0
509	20230718	110800	1843473186	1961	1967	1967	1961	165
510	20230718	110700	1843149585	1968	1968	1968	1968	0
511	20230718	110600	1843149585	1968	1968	1968	1968	26
512	20230718	110500	1843098417	1968	1960	1968	1960	2806
513	20230718	110400	1837590927	1960	1958	1960	1958	17215
514	20230718	110300	1803849531	1960	1960	1960	1960	0
515	20230718	110200	1803849531	1960	1958	1960	1957	4161
516	20230718	110100	1795706330	1957	1958	1958	1957	401
517	20230718	110000	1794921551	1958	1967	1967	1957	2240
518	20230718	105900	1790529119	1968	1968	1968	1968	300
519	20230718	105800	1789938719	1968	1968	1968	1968	0
520	20230718	105700	1789938719	1968	1968	1968	1968	2
521	20230718	105600	1789934783	1969	1969	1969	1967	64
522	20230718	105500	1789808855	1969	1970	1970	1969	710
523	20230718	105400	1788410858	1970	1968	1970	1968	2240
524	20230718	105300	1783998072	1969	1970	1970	1969	311
525	20230718	105200	1783385414	1970	1965	1970	1965	277
526	20230718	105100	1782839834	1965	1965	1965	1964	397
527	20230718	105000	1782060029	1965	1965	1965	1965	5
528	20230718	104900	1782050204	1965	1966	1966	1965	158
529	20230718	104800	1781739724	1965	1964	1965	1964	862
530	20230718	104700	1780046238	1964	1964	1964	1964	50
531	20230718	104600	1779948038	1964	1964	1964	1964	0
532	20230718	104500	1779948038	1964	1960	1964	1959	3447
533	20230718	104400	1773191703	1959	1958	1959	1958	92
534	20230718	104300	1773011533	1957	1963	1963	1957	1580
535	20230718	104200	1769918328	1964	1964	1964	1964	1
536	20230718	104100	1769916364	1964	1965	1965	1964	369
537	20230718	104000	1769191535	1965	1972	1972	1965	1419
538	20230718	103900	1766393401	1972	1973	1973	1972	10
539	20230718	103800	1766373676	1974	1974	1974	1974	101
540	20230718	103700	1766174302	1975	1975	1975	1975	1189
541	20230718	103600	1763826027	1976	1976	1976	1976	125
542	20230718	103500	1763579027	1976	1959	1976	1959	11176
543	20230718	103400	1741568817	1960	1955	1960	1955	896
544	20230718	103300	1739812733	1954	1968	1968	1953	1206
545	20230718	103200	1737450966	1970	1972	1972	1970	37
546	20230718	103100	1737378038	1973	1974	1974	1973	12
547	20230718	103000	1737354351	1975	1975	1975	1972	190
548	20230718	102900	1736979104	1975	1974	1975	1971	9465
549	20230718	102800	1718294996	1974	1973	1974	1973	114
550	20230718	102700	1718070049	1973	1973	1973	1971	760
551	20230718	102600	1716570577	1974	1973	1974	1971	2119
552	20230718	102500	1712389790	1973	1971	1974	1971	4971
553	20230718	102400	1702577558	1971	1970	1971	1970	5375
554	20230718	102300	1691983690	1970	1961	1970	1961	4954
555	20230718	102200	1682253214	1960	1957	1960	1957	1183
556	20230718	102100	1679936509	1956	1958	1960	1956	14044
557	20230718	102000	1652464745	1960	1954	1960	1953	1930
558	20230718	101900	1648683377	1953	1949	1953	1949	12763
559	20230718	101800	1623793805	1949	1949	1949	1949	70
560	20230718	101700	1623657375	1949	1949	1949	1949	3597
561	20230718	101600	1616646822	1949	1949	1949	1949	8685
562	20230718	101500	1599719757	1949	1948	1949	1948	2372
563	20230718	101400	1595097079	1949	1949	1949	1949	1
564	20230718	101300	1595095130	1950	1940	1950	1937	3110
565	20230718	101200	1589070243	1940	1940	1940	1940	1508
566	20230718	101100	1586144723	1940	1940	1940	1940	0
567	20230718	101000	1586144723	1940	1940	1952	1940	15526
568	20230718	100900	1556015226	1940	1936	1940	1935	7650
569	20230718	100800	1541182904	1936	1935	1936	1934	2380
570	20230718	100700	1536575626	1935	1935	1935	1935	35
571	20230718	100600	1536507901	1935	1936	1936	1935	31
572	20230718	100500	1536447895	1935	1935	1935	1935	522
573	20230718	100400	1535437825	1935	1933	1935	1931	4138
574	20230718	100300	1527437668	1935	1940	1941	1935	11368
575	20230718	100200	1505398015	1941	1949	1949	1941	1457
576	20230718	100100	1502567096	1950	1952	1952	1950	400
577	20230718	100000	1501786641	1952	1947	1959	1947	2382
578	20230718	095900	1497123376	1947	1949	1949	1947	1056
579	20230718	095800	1495066537	1959	1947	1960	1946	3606
580	20230718	095700	1488024488	1960	1940	1960	1940	6696
581	20230718	095600	1475017533	1940	1956	1956	1940	12915
582	20230718	095500	1449901392	1959	1960	1960	1946	2415
583	20230718	095400	1445195743	1962	1962	1963	1961	194
584	20230718	095300	1444815041	1963	1964	1964	1962	2808
585	20230718	095200	1439301107	1964	1964	1965	1964	9954
586	20230718	095100	1419743667	1964	1953	1964	1952	294
587	20230718	095000	1419167849	1952	1947	1952	1947	462
588	20230718	094900	1418266055	1946	1946	1967	1946	5577
589	20230718	094800	1407369362	1945	1944	1945	1944	2911
590	20230718	094700	1401707578	1944	1944	1944	1944	477
591	20230718	094600	1400780290	1944	1941	1950	1941	2359
592	20230718	094500	1396196614	1941	1953	1953	1941	4578
593	20230718	094400	1387291946	1953	1967	1974	1953	20247
594	20230718	094300	1347592565	1972	1974	1977	1963	19092
595	20230718	094200	1309886621	1962	1962	1975	1960	11142
596	20230718	094100	1288038720	1963	1965	1965	1963	3407
597	20230718	094000	1281345136	1967	1971	1971	1967	12732
598	20230718	093900	1256264920	1971	1973	1977	1970	2529
599	20230718	093800	1251273273	1972	1977	1978	1972	1343
600	20230718	093700	1248622757	1969	1979	1980	1968	22752
601	20230718	093600	1203681355	1979	1977	1985	1977	48624
602	20230718	093500	1107416103	1977	1964	1977	1963	28560
603	20230718	093400	1051118151	1964	1967	1967	1963	5956
604	20230718	093300	1039412729	1967	1952	1969	1952	31833
605	20230718	093200	976922330	1952	1945	1955	1943	3035
606	20230718	093100	971007175	1943	1962	1962	1938	17966
607	20230718	093000	935987806	1961	1946	1962	1940	21591
608	20230718	092900	893872571	1946	1941	1962	1941	72238
609	20230718	092800	752954709	1941	1930	1941	1929	22174
610	20230718	092700	710044300	1930	1930	1930	1929	4688
611	20230718	092600	700997554	1929	1925	1929	1924	9077
612	20230718	092500	683501036	1924	1920	1925	1919	13683
613	20230718	092400	657197110	1920	1912	1920	1912	15163
614	20230718	092300	628119935	1911	1908	1917	1908	42485
615	20230718	092200	546953114	1907	1904	1907	1904	30661
616	20230718	092100	488531014	1904	1903	1905	1902	6511
617	20230718	092000	476141176	1901	1890	1901	1890	74090
618	20230718	091900	335695322	1890	1883	1890	1883	3223
619	20230718	091800	329618220	1881	1881	1881	1877	1401
620	20230718	091700	326982984	1881	1880	1881	1880	795
621	20230718	091600	325487921	1880	1880	1880	1880	674
622	20230718	091500	324220801	1879	1874	1879	1874	53
623	20230718	091400	324121464	1874	1874	1874	1874	312
624	20230718	091300	323536776	1872	1872	1872	1872	265
625	20230718	091200	323040696	1872	1885	1885	1872	1746
626	20230718	091100	319771940	1872	1893	1895	1872	13433
627	20230718	091000	294389818	1895	1888	1895	1871	18181
628	20230718	090900	259961232	1872	1888	1890	1869	2661
629	20230718	090800	254935806	1869	1874	1895	1869	3965
630	20230718	090700	247435289	1859	1859	1875	1857	5244
631	20230718	090600	237645293	1856	1866	1866	1856	10717
632	20230718	090500	217681064	1866	1889	1894	1865	9331
633	20230718	090400	200107262	1860	1883	1894	1857	50949
634	20230718	090300	104385353	1883	1862	1888	1862	8447
635	20230718	090200	88471859	1873	1867	1881	1849	25781
636	20230718	090100	40153251	1858	1846	1867	1845	15415
637	20230718	090000	11456334	1845	1812	1859	1812	6232