KissMeData/014190/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	185800	1473624767	1944	1944	1944	1944	18438
3	20240719	185700	1473624767	1944	1944	1944	1944	0
4	20240719	185600	1473624767	1944	1944	1944	1944	0
5	20240719	185500	1473624767	1944	1944	1944	1944	0
6	20240719	185400	1473624767	1944	1944	1944	1944	0
7	20240719	185300	1473624767	1944	1944	1944	1944	0
8	20240719	185200	1473624767	1944	1944	1944	1944	0
9	20240719	185100	1473624767	1944	1944	1944	1944	0
10	20240719	185000	1473624767	1944	1944	1944	1944	0
11	20240719	184900	1473624767	1944	1944	1944	1944	0
12	20240719	184800	1473624767	1944	1944	1944	1944	0
13	20240719	184700	1473624767	1944	1944	1944	1944	0
14	20240719	184600	1473624767	1944	1944	1944	1944	0
15	20240719	184500	1473624767	1944	1944	1944	1944	0
16	20240719	184400	1473624767	1944	1944	1944	1944	0
17	20240719	184300	1473624767	1944	1944	1944	1944	0
18	20240719	184200	1473624767	1944	1944	1944	1944	0
19	20240719	184100	1473624767	1944	1944	1944	1944	0
20	20240719	184000	1473624767	1944	1944	1944	1944	0
21	20240719	183900	1473624767	1944	1944	1944	1944	0
22	20240719	183800	1473624767	1944	1944	1944	1944	0
23	20240719	183700	1473624767	1944	1944	1944	1944	0
24	20240719	183600	1473624767	1944	1944	1944	1944	0
25	20240719	183500	1473624767	1944	1944	1944	1944	0
26	20240719	183400	1473624767	1944	1944	1944	1944	0
27	20240719	183300	1473624767	1944	1944	1944	1944	0
28	20240719	183200	1473624767	1944	1944	1944	1944	0
29	20240719	183100	1473624767	1944	1944	1944	1944	0
30	20240719	183000	1473624767	1944	1944	1944	1944	0
31	20240719	182900	1473624767	1944	1944	1944	1944	0
32	20240719	182800	1473624767	1944	1944	1944	1944	18438
33	20240719	182700	1473624767	1944	1944	1944	1944	0
34	20240719	182600	1473624767	1944	1944	1944	1944	0
35	20240719	182500	1473624767	1944	1944	1944	1944	0
36	20240719	182400	1473624767	1944	1944	1944	1944	0
37	20240719	182300	1473624767	1944	1944	1944	1944	0
38	20240719	182200	1473624767	1944	1944	1944	1944	0
39	20240719	182100	1473624767	1944	1944	1944	1944	0
40	20240719	182000	1473624767	1944	1944	1944	1944	0
41	20240719	181900	1473624767	1944	1944	1944	1944	0
42	20240719	181800	1473624767	1944	1944	1944	1944	0
43	20240719	181700	1473624767	1944	1944	1944	1944	0
44	20240719	181600	1473624767	1944	1944	1944	1944	0
45	20240719	181500	1473624767	1944	1944	1944	1944	0
46	20240719	181400	1473624767	1944	1944	1944	1944	0
47	20240719	181300	1473624767	1944	1944	1944	1944	0
48	20240719	181200	1473624767	1944	1944	1944	1944	0
49	20240719	181100	1473624767	1944	1944	1944	1944	0
50	20240719	181000	1473624767	1944	1944	1944	1944	0
51	20240719	180900	1473624767	1944	1944	1944	1944	0
52	20240719	180800	1473624767	1944	1944	1944	1944	0
53	20240719	180700	1473624767	1944	1944	1944	1944	0
54	20240719	180600	1473624767	1944	1944	1944	1944	0
55	20240719	180500	1473624767	1944	1944	1944	1944	0
56	20240719	180400	1473624767	1944	1944	1944	1944	0
57	20240719	180300	1473624767	1944	1944	1944	1944	0
58	20240719	180200	1473624767	1944	1944	1944	1944	0
59	20240719	180100	1473624767	1944	1944	1944	1944	0
60	20240719	180000	1473624767	1944	1944	1944	1944	0
61	20240719	175900	1473624767	1944	1944	1944	1944	0
62	20240719	175800	1473624767	1944	1944	1944	1944	18438
63	20240719	175700	1473624767	1944	1944	1944	1944	0
64	20240719	175600	1473624767	1944	1944	1944	1944	0
65	20240719	175500	1473624767	1944	1944	1944	1944	0
66	20240719	175400	1473624767	1944	1944	1944	1944	0
67	20240719	175300	1473624767	1944	1944	1944	1944	0
68	20240719	175200	1473624767	1944	1944	1944	1944	0
69	20240719	175100	1473624767	1944	1944	1944	1944	0
70	20240719	175000	1473624767	1944	1944	1944	1944	0
71	20240719	174900	1473624767	1944	1944	1944	1944	0
72	20240719	174800	1473624767	1944	1944	1944	1944	0
73	20240719	174700	1473624767	1944	1944	1944	1944	0
74	20240719	174600	1473624767	1944	1944	1944	1944	0
75	20240719	174500	1473624767	1944	1944	1944	1944	0
76	20240719	174400	1473624767	1944	1944	1944	1944	0
77	20240719	174300	1473624767	1944	1944	1944	1944	0
78	20240719	174200	1473624767	1944	1944	1944	1944	0
79	20240719	174100	1473624767	1944	1944	1944	1944	0
80	20240719	174000	1473624767	1944	1944	1944	1944	0
81	20240719	173900	1473624767	1944	1944	1944	1944	0
82	20240719	173800	1473624767	1944	1944	1944	1944	0
83	20240719	173700	1473624767	1944	1944	1944	1944	0
84	20240719	173600	1473624767	1944	1944	1944	1944	0
85	20240719	173500	1473624767	1944	1944	1944	1944	0
86	20240719	173400	1473624767	1944	1944	1944	1944	0
87	20240719	173300	1473624767	1944	1944	1944	1944	0
88	20240719	173200	1473624767	1944	1944	1944	1944	0
89	20240719	173100	1473624767	1944	1944	1944	1944	0
90	20240719	173000	1473624767	1944	1944	1944	1944	0
91	20240719	172900	1473624767	1944	1944	1944	1944	0
92	20240719	172800	1473624767	1944	1944	1944	1944	18438
93	20240719	172700	1473624767	1944	1944	1944	1944	0
94	20240719	172600	1473624767	1944	1944	1944	1944	0
95	20240719	172500	1473624767	1944	1944	1944	1944	0
96	20240719	172400	1473624767	1944	1944	1944	1944	0
97	20240719	172300	1473624767	1944	1944	1944	1944	0
98	20240719	172200	1473624767	1944	1944	1944	1944	0
99	20240719	172100	1473624767	1944	1944	1944	1944	0
100	20240719	172000	1473624767	1944	1944	1944	1944	0
101	20240719	171900	1473624767	1944	1944	1944	1944	0
102	20240719	171800	1473624767	1944	1944	1944	1944	0
103	20240719	171700	1473624767	1944	1944	1944	1944	0
104	20240719	171600	1473624767	1944	1944	1944	1944	0
105	20240719	171500	1473624767	1944	1944	1944	1944	0
106	20240719	171400	1473624767	1944	1944	1944	1944	0
107	20240719	171300	1473624767	1944	1944	1944	1944	0
108	20240719	171200	1473624767	1944	1944	1944	1944	0
109	20240719	171100	1473624767	1944	1944	1944	1944	0
110	20240719	171000	1473624767	1944	1944	1944	1944	0
111	20240719	170900	1473624767	1944	1944	1944	1944	0
112	20240719	170800	1473624767	1944	1944	1944	1944	0
113	20240719	170700	1473624767	1944	1944	1944	1944	0
114	20240719	170600	1473624767	1944	1944	1944	1944	0
115	20240719	170500	1473624767	1944	1944	1944	1944	0
116	20240719	170400	1473624767	1944	1944	1944	1944	0
117	20240719	170300	1473624767	1944	1944	1944	1944	0
118	20240719	170200	1473624767	1944	1944	1944	1944	0
119	20240719	170100	1473624767	1944	1944	1944	1944	0
120	20240719	170000	1473624767	1944	1944	1944	1944	0
121	20240719	165900	1473624767	1944	1944	1944	1944	0
122	20240719	165800	1473624767	1944	1944	1944	1944	18438
123	20240719	165700	1473624767	1944	1944	1944	1944	0
124	20240719	165600	1473624767	1944	1944	1944	1944	0
125	20240719	165500	1473624767	1944	1944	1944	1944	0
126	20240719	165400	1473624767	1944	1944	1944	1944	0
127	20240719	165300	1473624767	1944	1944	1944	1944	0
128	20240719	165200	1473624767	1944	1944	1944	1944	0
129	20240719	165100	1473624767	1944	1944	1944	1944	0
130	20240719	165000	1473624767	1944	1944	1944	1944	0
131	20240719	164900	1473624767	1944	1944	1944	1944	0
132	20240719	164800	1473624767	1944	1944	1944	1944	0
133	20240719	164700	1473624767	1944	1944	1944	1944	0
134	20240719	164600	1473624767	1944	1944	1944	1944	0
135	20240719	164500	1473624767	1944	1944	1944	1944	0
136	20240719	164400	1473624767	1944	1944	1944	1944	0
137	20240719	164300	1473624767	1944	1944	1944	1944	0
138	20240719	164200	1473624767	1944	1944	1944	1944	0
139	20240719	164100	1473624767	1944	1944	1944	1944	0
140	20240719	164000	1473624767	1944	1944	1944	1944	0
141	20240719	163900	1473624767	1944	1944	1944	1944	0
142	20240719	163800	1473624767	1944	1944	1944	1944	0
143	20240719	163700	1473624767	1944	1944	1944	1944	0
144	20240719	163600	1473624767	1944	1944	1944	1944	0
145	20240719	163500	1473624767	1944	1944	1944	1944	0
146	20240719	163400	1473624767	1944	1944	1944	1944	0
147	20240719	163300	1473624767	1944	1944	1944	1944	0
148	20240719	163200	1473624767	1944	1944	1944	1944	0
149	20240719	163100	1473624767	1944	1944	1944	1944	0
150	20240719	163000	1473624767	1944	1944	1944	1944	0
151	20240719	162900	1473624767	1944	1944	1944	1944	0
152	20240719	162800	1473624767	1944	1944	1944	1944	18438
153	20240719	162700	1473624767	1944	1944	1944	1944	0
154	20240719	162600	1473624767	1944	1944	1944	1944	0
155	20240719	162500	1473624767	1944	1944	1944	1944	0
156	20240719	162400	1473624767	1944	1944	1944	1944	0
157	20240719	162300	1473624767	1944	1944	1944	1944	0
158	20240719	162200	1473624767	1944	1944	1944	1944	0
159	20240719	162100	1473624767	1944	1944	1944	1944	0
160	20240719	162000	1473624767	1944	1944	1944	1944	0
161	20240719	161900	1473624767	1944	1944	1944	1944	0
162	20240719	161800	1473624767	1944	1944	1944	1944	0
163	20240719	161700	1473624767	1944	1944	1944	1944	0
164	20240719	161600	1473624767	1944	1944	1944	1944	0
165	20240719	161500	1473624767	1944	1944	1944	1944	0
166	20240719	161400	1473624767	1944	1944	1944	1944	0
167	20240719	161300	1473624767	1944	1944	1944	1944	0
168	20240719	161200	1473624767	1944	1944	1944	1944	0
169	20240719	161100	1473624767	1944	1944	1944	1944	0
170	20240719	161000	1473624767	1944	1944	1944	1944	0
171	20240719	160900	1473624767	1944	1944	1944	1944	0
172	20240719	160800	1473624767	1944	1944	1944	1944	0
173	20240719	160700	1473624767	1944	1944	1944	1944	0
174	20240719	160600	1473624767	1944	1944	1944	1944	0
175	20240719	160500	1473624767	1944	1944	1944	1944	0
176	20240719	160400	1473624767	1944	1944	1944	1944	0
177	20240719	160300	1473624767	1944	1944	1944	1944	0
178	20240719	160200	1473624767	1944	1944	1944	1944	0
179	20240719	160100	1473624767	1944	1944	1944	1944	0
180	20240719	160000	1473624767	1944	1944	1944	1944	0
181	20240719	155900	1473624767	1944	1944	1944	1944	0
182	20240719	155800	1473624767	1944	1944	1944	1944	18438
183	20240719	155700	1473624767	1944	1944	1944	1944	0
184	20240719	155600	1473624767	1944	1944	1944	1944	0
185	20240719	155500	1473624767	1944	1944	1944	1944	0
186	20240719	155400	1473624767	1944	1944	1944	1944	0
187	20240719	155300	1473624767	1944	1944	1944	1944	0
188	20240719	155200	1473624767	1944	1944	1944	1944	0
189	20240719	155100	1473624767	1944	1944	1944	1944	0
190	20240719	155000	1473624767	1944	1944	1944	1944	0
191	20240719	154900	1473624767	1944	1944	1944	1944	0
192	20240719	154800	1473624767	1944	1944	1944	1944	0
193	20240719	154700	1473624767	1944	1944	1944	1944	0
194	20240719	154600	1473624767	1944	1944	1944	1944	0
195	20240719	154500	1473624767	1944	1944	1944	1944	0
196	20240719	154400	1473624767	1944	1944	1944	1944	0
197	20240719	154300	1473624767	1944	1944	1944	1944	0
198	20240719	154200	1473624767	1944	1944	1944	1944	0
199	20240719	154100	1473624767	1944	1944	1944	1944	0
200	20240719	154000	1473624767	1944	1944	1944	1944	0
201	20240719	153900	1473624767	1944	1944	1944	1944	0
202	20240719	153800	1473624767	1944	1944	1944	1944	0
203	20240719	153700	1473624767	1944	1944	1944	1944	0
204	20240719	153600	1473624767	1944	1944	1944	1944	0
205	20240719	153500	1473624767	1944	1944	1944	1944	0
206	20240719	153400	1473624767	1944	1944	1944	1944	0
207	20240719	153300	1473624767	1944	1944	1944	1944	0
208	20240719	153200	1473624767	1944	1944	1944	1944	0
209	20240719	153100	1473624767	1944	1944	1944	1944	0
210	20240719	153000	1473624767	1944	1944	1944	1944	18438
211	20240719	152900	1437781295	1930	1930	1930	1930	0
212	20240719	152800	1437781295	1930	1930	1930	1930	0
213	20240719	152700	1437781295	1930	1930	1930	1930	0
214	20240719	152600	1437781295	1930	1930	1930	1930	0
215	20240719	152500	1437781295	1930	1930	1930	1930	0
216	20240719	152400	1437781295	1930	1930	1930	1930	0
217	20240719	152300	1437781295	1930	1930	1930	1930	0
218	20240719	152200	1437781295	1930	1930	1930	1930	0
219	20240719	152100	1437781295	1930	1930	1930	1930	0
220	20240719	152000	1437781295	1930	1930	1930	1930	0
221	20240719	151900	1437781295	1930	1918	1930	1916	807
222	20240719	151800	1436232840	1930	1929	1930	1927	8503
223	20240719	151700	1419823738	1929	1929	1929	1926	9
224	20240719	151600	1419806398	1929	1930	1930	1929	512
225	20240719	151500	1418818748	1930	1927	1930	1927	13918
226	20240719	151400	1391969220	1929	1923	1929	1923	2198
227	20240719	151300	1387734813	1926	1924	1926	1924	506
228	20240719	151200	1386760767	1923	1923	1923	1923	12
229	20240719	151100	1386737691	1923	1923	1923	1923	309
230	20240719	151000	1386143484	1923	1915	1923	1907	21117
231	20240719	150900	1345692353	1915	1910	1915	1907	5221
232	20240719	150800	1335722004	1910	1912	1916	1910	3271
233	20240719	150700	1329470855	1916	1919	1919	1912	7411
234	20240719	150600	1315282707	1923	1923	1923	1923	1
235	20240719	150500	1315280784	1923	1922	1923	1916	2658
236	20240719	150400	1310177582	1923	1928	1928	1923	880
237	20240719	150300	1308484231	1927	1928	1928	1927	4004
238	20240719	150200	1300764520	1929	1929	1929	1929	0
239	20240719	150100	1300764520	1929	1929	1929	1929	461
240	20240719	150000	1299875251	1931	1930	1931	1930	551
241	20240719	145900	1298811320	1920	1923	1923	1920	4874
242	20240719	145800	1289451449	1931	1932	1932	1921	1528
243	20240719	145700	1286511984	1932	1932	1932	1932	0
244	20240719	145600	1286511984	1932	1925	1932	1925	113
245	20240719	145500	1286293758	1932	1932	1932	1932	4858
246	20240719	145400	1276908102	1926	1928	1933	1926	1573
247	20240719	145300	1273875960	1934	1934	1934	1928	4801
248	20240719	145200	1264595212	1934	1935	1935	1928	2473
249	20240719	145100	1259820053	1935	1930	1936	1930	1954
250	20240719	145000	1256048583	1936	1935	1937	1930	2862
251	20240719	144900	1250514482	1935	1928	1935	1928	1326
252	20240719	144800	1247957882	1936	1934	1937	1932	2299
253	20240719	144700	1243508977	1936	1919	1936	1919	15218
254	20240719	144600	1214200281	1912	1920	1920	1912	51
255	20240719	144500	1214102751	1918	1917	1918	1917	1465
256	20240719	144400	1211293845	1916	1915	1916	1915	1511
257	20240719	144300	1208399221	1915	1915	1915	1915	50
258	20240719	144200	1208303471	1916	1916	1916	1916	1553
259	20240719	144100	1205327923	1916	1915	1916	1915	250
260	20240719	144000	1204848927	1916	1910	1916	1910	2001
261	20240719	143900	1201021011	1916	1915	1916	1915	2
262	20240719	143800	1201017180	1910	1907	1910	1906	10440
263	20240719	143700	1181080633	1908	1915	1915	1908	1390
264	20240719	143600	1178425883	1917	1917	1917	1917	1000
265	20240719	143500	1176508883	1917	1917	1917	1917	20
266	20240719	143400	1176470543	1919	1919	1919	1919	0
267	20240719	143300	1176470543	1919	1910	1919	1909	17
268	20240719	143200	1176438069	1921	1914	1921	1914	8888
269	20240719	143100	1159404867	1914	1908	1914	1908	3779
270	20240719	143000	1152189373	1904	1901	1904	1901	1332
271	20240719	142900	1149653421	1902	1902	1902	1902	200
272	20240719	142800	1149273021	1901	1900	1901	1900	1766
273	20240719	142700	1145917521	1900	1900	1900	1900	0
274	20240719	142600	1145917521	1900	1900	1900	1900	0
275	20240719	142500	1145917521	1900	1900	1900	1900	94
276	20240719	142400	1145738921	1900	1900	1900	1900	0
277	20240719	142300	1145738921	1900	1900	1900	1900	0
278	20240719	142200	1145738921	1900	1900	1900	1900	1
279	20240719	142100	1145737021	1892	1899	1899	1892	1096
280	20240719	142000	1143656311	1900	1900	1900	1900	0
281	20240719	141900	1143656311	1900	1900	1900	1900	0
282	20240719	141800	1143656311	1900	1900	1900	1900	53
283	20240719	141700	1143555611	1900	1900	1900	1900	0
284	20240719	141600	1143555611	1900	1889	1900	1889	8412
285	20240719	141500	1127625981	1888	1888	1888	1888	555
286	20240719	141400	1126578141	1888	1888	1888	1888	11
287	20240719	141300	1126557373	1888	1888	1888	1888	1703
288	20240719	141200	1123342109	1888	1888	1888	1888	0
289	20240719	141100	1123342109	1888	1888	1888	1888	10
290	20240719	141000	1123323229	1888	1888	1888	1888	0
291	20240719	140900	1123323229	1888	1888	1888	1888	0
292	20240719	140800	1123323229	1888	1888	1888	1888	40
293	20240719	140700	1123247709	1888	1888	1888	1888	26
294	20240719	140600	1123198621	1884	1884	1884	1883	3135
295	20240719	140500	1117292416	1883	1883	1883	1883	600
296	20240719	140400	1116162616	1884	1884	1884	1884	0
297	20240719	140300	1116162616	1884	1884	1884	1884	560
298	20240719	140200	1115107576	1884	1884	1884	1884	501
299	20240719	140100	1114163692	1890	1884	1890	1884	1074
300	20240719	140000	1112139832	1885	1885	1885	1885	400
301	20240719	135900	1111385832	1883	1883	1883	1883	0
302	20240719	135800	1111385832	1883	1885	1885	1883	500
303	20240719	135700	1110443968	1883	1885	1885	1883	1000
304	20240719	135600	1108560670	1890	1890	1890	1890	1
305	20240719	135500	1108558780	1885	1885	1885	1885	0
306	20240719	135400	1108558780	1885	1886	1886	1885	2002
307	20240719	135300	1104784716	1892	1892	1892	1892	0
308	20240719	135200	1104784716	1892	1892	1892	1892	1
309	20240719	135100	1104782824	1886	1886	1886	1886	200
310	20240719	135000	1104405624	1886	1890	1890	1886	1985
311	20240719	134900	1100661874	1890	1890	1890	1890	30
312	20240719	134800	1100605174	1890	1887	1890	1887	201
313	20240719	134700	1100225884	1887	1888	1888	1887	501
314	20240719	134600	1099280496	1890	1890	1890	1890	0
315	20240719	134500	1099280496	1890	1890	1890	1890	200
316	20240719	134400	1098902496	1893	1893	1893	1893	11
317	20240719	134300	1098881673	1893	1893	1893	1893	0
318	20240719	134200	1098881673	1893	1893	1893	1893	0
319	20240719	134100	1098881673	1893	1892	1894	1892	833
320	20240719	134000	1097305223	1892	1892	1892	1892	0
321	20240719	133900	1097305223	1892	1892	1892	1892	0
322	20240719	133800	1097305223	1892	1892	1892	1892	500
323	20240719	133700	1096359223	1892	1892	1892	1892	0
324	20240719	133600	1096359223	1892	1892	1892	1892	352
325	20240719	133500	1095693239	1894	1894	1894	1894	4
326	20240719	133400	1095685663	1890	1890	1890	1890	198
327	20240719	133300	1095311443	1890	1890	1890	1890	0
328	20240719	133200	1095311443	1890	1888	1890	1888	3
329	20240719	133100	1095305777	1885	1885	1885	1885	300
330	20240719	133000	1094740277	1885	1885	1885	1885	761
331	20240719	132900	1093305792	1890	1890	1890	1890	0
332	20240719	132800	1093305792	1890	1885	1890	1885	164
333	20240719	132700	1092996147	1893	1893	1893	1893	0
334	20240719	132600	1092996147	1893	1893	1893	1893	0
335	20240719	132500	1092996147	1893	1893	1893	1890	52
336	20240719	132400	1092897861	1887	1887	1887	1887	403
337	20240719	132300	1092137400	1888	1893	1895	1888	2739
338	20240719	132200	1086957833	1895	1894	1895	1894	377
339	20240719	132100	1086243424	1895	1890	1895	1889	1725
340	20240719	132000	1082980911	1889	1890	1890	1889	26
341	20240719	131900	1082931774	1890	1890	1890	1890	1
342	20240719	131800	1082929884	1890	1888	1890	1888	53
343	20240719	131700	1082829716	1886	1881	1886	1881	2283
344	20240719	131600	1078529419	1882	1882	1882	1882	11
345	20240719	131500	1078508717	1879	1879	1879	1879	1
346	20240719	131400	1078506838	1884	1884	1884	1884	1
347	20240719	131300	1078504954	1874	1884	1884	1874	34
348	20240719	131200	1078440948	1884	1884	1884	1884	10
349	20240719	131100	1078422108	1884	1884	1884	1873	351
350	20240719	131000	1077763563	1873	1882	1885	1873	106
351	20240719	130900	1077563893	1884	1880	1884	1880	1281
352	20240719	130800	1075151609	1872	1876	1880	1869	4439
353	20240719	130700	1066815910	1869	1868	1875	1868	251
354	20240719	130600	1066345592	1868	1868	1868	1868	1836
355	20240719	130500	1062915944	1876	1876	1876	1876	1
356	20240719	130400	1062914068	1869	1873	1873	1869	3666
357	20240719	130300	1056057804	1878	1874	1878	1874	42
358	20240719	130200	1055978932	1874	1876	1878	1874	201
359	20240719	130100	1055601856	1878	1878	1878	1878	261
360	20240719	130000	1055111698	1879	1879	1879	1879	0
361	20240719	125900	1055111698	1879	1879	1879	1879	0
362	20240719	125800	1055111698	1879	1872	1879	1872	52
363	20240719	125700	1055014347	1880	1871	1880	1871	127
364	20240719	125600	1054776721	1880	1871	1880	1871	479
365	20240719	125500	1053877908	1871	1876	1876	1871	1111
366	20240719	125400	1051799182	1877	1877	1877	1877	1
367	20240719	125300	1051797305	1872	1873	1873	1872	7000
368	20240719	125200	1038692805	1872	1878	1878	1872	2607
369	20240719	125100	1033812417	1876	1876	1876	1876	53
370	20240719	125000	1033712989	1876	1878	1878	1872	5078
371	20240719	124900	1024196795	1878	1878	1878	1878	0
372	20240719	124800	1024196795	1878	1875	1878	1875	22
373	20240719	124700	1024155539	1877	1879	1879	1877	20010
374	20240719	124600	986595670	1879	1880	1880	1879	224
375	20240719	124500	986174580	1884	1884	1884	1884	0
376	20240719	124400	986174580	1884	1880	1884	1880	602
377	20240719	124300	985042612	1884	1884	1884	1884	8
378	20240719	124200	985027540	1884	1877	1884	1872	4442
379	20240719	124100	976678638	1872	1878	1878	1872	761
380	20240719	124000	975252898	1878	1876	1878	1876	203
381	20240719	123900	974872068	1876	1876	1876	1876	1186
382	20240719	123800	972647132	1876	1873	1876	1870	318
383	20240719	123700	972051533	1873	1873	1873	1873	3
384	20240719	123600	972045914	1869	1878	1878	1867	4957
385	20240719	123500	962781568	1867	1874	1877	1867	10697
386	20240719	123400	942796970	1877	1877	1877	1877	0
387	20240719	123300	942796970	1877	1877	1877	1877	173
388	20240719	123200	942472249	1877	1877	1877	1877	922
389	20240719	123100	940741655	1877	1877	1877	1877	649
390	20240719	123000	939523482	1866	1868	1878	1863	5629
391	20240719	122900	929024989	1862	1868	1882	1862	10680
392	20240719	122800	909127922	1868	1870	1882	1868	3076
393	20240719	122700	903376813	1883	1874	1883	1870	1646
394	20240719	122600	900294609	1883	1884	1884	1883	302
395	20240719	122500	899725941	1874	1880	1886	1874	5223
396	20240719	122400	889937813	1880	1877	1880	1862	31090
397	20240719	122300	831856207	1876	1905	1905	1876	5074
398	20240719	122200	822324276	1879	1895	1905	1875	13491
399	20240719	122100	796928635	1908	1901	1908	1895	4802
400	20240719	122000	787816522	1908	1907	1908	1901	414
401	20240719	121900	787029493	1908	1908	1908	1908	1
402	20240719	121800	787027585	1908	1908	1908	1908	6
403	20240719	121700	787016137	1899	1906	1908	1899	4299
404	20240719	121600	778845119	1907	1911	1911	1907	1437
405	20240719	121500	776104447	1916	1915	1916	1915	522
406	20240719	121400	775104705	1915	1914	1916	1914	263
407	20240719	121300	774601320	1916	1913	1916	1912	402
408	20240719	121200	773832139	1912	1916	1916	1912	315
409	20240719	121100	773228603	1916	1915	1916	1915	299
410	20240719	121000	772655779	1916	1908	1916	1908	3800
411	20240719	120900	765378792	1908	1909	1909	1908	1018
412	20240719	120800	763435442	1909	1909	1909	1909	1
413	20240719	120700	763433533	1910	1910	1910	1910	500
414	20240719	120600	762478533	1910	1910	1910	1910	0
415	20240719	120500	762478533	1910	1910	1910	1910	100
416	20240719	120400	762287533	1910	1910	1910	1910	0
417	20240719	120300	762287533	1910	1910	1910	1910	206
418	20240719	120200	761894073	1910	1910	1910	1910	0
419	20240719	120100	761894073	1910	1910	1910	1910	1
420	20240719	120000	761892163	1910	1910	1910	1910	0
421	20240719	115900	761892163	1910	1910	1910	1910	0
422	20240719	115800	761892163	1910	1910	1910	1910	0
423	20240719	115700	761892163	1910	1910	1910	1910	0
424	20240719	115600	761892163	1910	1910	1910	1910	1
425	20240719	115500	761890253	1899	1899	1899	1899	0
426	20240719	115400	761890253	1899	1910	1910	1899	87
427	20240719	115300	761724138	1910	1910	1910	1910	0
428	20240719	115200	761724138	1910	1910	1910	1910	0
429	20240719	115100	761724138	1910	1910	1910	1910	1
430	20240719	115000	761722228	1900	1900	1910	1900	2101
431	20240719	114900	757730318	1910	1910	1910	1910	150
432	20240719	114800	757443818	1910	1910	1910	1910	199
433	20240719	114700	757063728	1910	1900	1910	1900	321
434	20240719	114600	756453818	1910	1910	1910	1910	0
435	20240719	114500	756453818	1910	1910	1910	1910	0
436	20240719	114400	756453818	1910	1900	1910	1899	153
437	20240719	114300	756163111	1900	1906	1906	1900	1783
438	20240719	114200	752775368	1902	1905	1908	1902	326
439	20240719	114100	752155159	1910	1910	1910	1910	0
440	20240719	114000	752155159	1910	1910	1910	1910	0
441	20240719	113900	752155159	1910	1910	1910	1910	303
442	20240719	113800	751576429	1910	1902	1910	1902	9
443	20240719	113700	751559271	1910	1910	1910	1900	3825
444	20240719	113600	744280605	1910	1910	1910	1910	2
445	20240719	113500	744276785	1907	1908	1908	1907	238
446	20240719	113400	743822868	1910	1909	1910	1909	189
447	20240719	113300	743462066	1909	1916	1916	1909	5859
448	20240719	113200	732268525	1912	1916	1916	1912	284
449	20240719	113100	731725513	1913	1913	1913	1913	51
450	20240719	113000	731627950	1917	1917	1917	1917	0
451	20240719	112900	731627950	1917	1913	1917	1910	2841
452	20240719	112800	726198021	1917	1917	1917	1917	0
453	20240719	112700	726198021	1917	1917	1917	1917	0
454	20240719	112600	726198021	1917	1917	1917	1917	200
455	20240719	112500	725814621	1917	1916	1917	1916	12
456	20240719	112400	725791619	1912	1915	1917	1912	7
457	20240719	112300	725778218	1915	1913	1915	1911	407
458	20240719	112200	725000068	1916	1917	1917	1916	524
459	20240719	112100	723996083	1916	1915	1916	1914	1048
460	20240719	112000	721988119	1917	1917	1917	1917	0
461	20240719	111900	721988119	1917	1913	1917	1911	6368
462	20240719	111800	709809155	1918	1914	1918	1914	1922
463	20240719	111700	706128529	1915	1913	1915	1912	4950
464	20240719	111600	696660188	1915	1918	1918	1914	3654
465	20240719	111500	689661730	1919	1919	1919	1919	3
466	20240719	111400	689655973	1919	1919	1919	1919	1
467	20240719	111300	689654054	1920	1920	1920	1920	0
468	20240719	111200	689654054	1920	1920	1920	1920	695
469	20240719	111100	688319654	1921	1921	1921	1921	1
470	20240719	111000	688317733	1922	1924	1924	1922	8
471	20240719	110900	688302344	1924	1924	1924	1924	0
472	20240719	110800	688302344	1924	1925	1925	1924	3
473	20240719	110700	688296570	1923	1923	1923	1923	1602
474	20240719	110600	685215924	1925	1922	1925	1922	720
475	20240719	110500	683829927	1926	1923	1926	1922	15
476	20240719	110400	683801059	1926	1926	1926	1926	0
477	20240719	110300	683801059	1926	1921	1926	1921	32
478	20240719	110200	683739500	1921	1921	1921	1921	520
479	20240719	110100	682740580	1921	1921	1921	1921	0
480	20240719	110000	682740580	1921	1921	1921	1921	402
481	20240719	105900	681968338	1921	1921	1921	1912	1070
482	20240719	105800	679921685	1921	1921	1921	1913	178
483	20240719	105700	679581107	1921	1921	1921	1921	0
484	20240719	105600	679581107	1921	1921	1921	1921	327
485	20240719	105500	678952940	1921	1921	1921	1921	2
486	20240719	105400	678949098	1921	1912	1921	1912	475
487	20240719	105300	678040880	1921	1923	1923	1912	705
488	20240719	105200	676692882	1912	1923	1923	1912	775
489	20240719	105100	675211060	1923	1912	1923	1912	124
490	20240719	105000	674973961	1924	1924	1924	1924	2
491	20240719	104900	674970113	1924	1925	1925	1919	7036
492	20240719	104800	661451862	1925	1922	1925	1922	1180
493	20240719	104700	659182323	1922	1919	1922	1919	769
494	20240719	104600	657705925	1911	1920	1920	1911	1626
495	20240719	104500	654585987	1920	1914	1920	1910	702
496	20240719	104400	653243363	1918	1918	1918	1918	101
497	20240719	104300	653049645	1914	1914	1914	1913	3460
498	20240719	104200	646428045	1914	1915	1915	1914	1000
499	20240719	104100	644513734	1915	1913	1915	1912	4967
500	20240719	104000	635005532	1912	1911	1912	1911	48
501	20240719	103900	634913757	1910	1910	1910	1910	270
502	20240719	103800	634398057	1919	1910	1919	1910	202
503	20240719	103700	634010437	1910	1913	1913	1910	3471
504	20240719	103600	627375886	1912	1913	1913	1912	100
505	20240719	103500	627184632	1913	1913	1913	1910	7598
506	20240719	103400	612656847	1914	1918	1918	1914	2060
507	20240719	103300	608711072	1918	1921	1922	1918	3668
508	20240719	103200	601664611	1921	1924	1928	1921	5125
509	20240719	103100	591805621	1924	1932	1933	1924	5493
510	20240719	103000	581208178	1932	1935	1935	1932	3045
511	20240719	102900	575320978	1936	1939	1941	1936	1369
512	20240719	102800	572670570	1935	1939	1943	1935	3196
513	20240719	102700	566479817	1939	1937	1939	1936	766
514	20240719	102600	564996557	1939	1939	1939	1939	1061
515	20240719	102500	562939278	1939	1939	1939	1938	2727
516	20240719	102400	557651916	1944	1942	1945	1940	2086
517	20240719	102300	553603315	1943	1946	1946	1943	6701
518	20240719	102200	540573844	1949	1948	1949	1948	2
519	20240719	102100	540569947	1949	1946	1949	1946	508
520	20240719	102000	539581358	1949	1946	1949	1946	57
521	20240719	101900	539470433	1949	1946	1949	1946	523
522	20240719	101800	538452669	1946	1950	1950	1946	6091
523	20240719	101700	526586384	1950	1946	1962	1946	5706
524	20240719	101600	515456447	1946	1950	1950	1945	2813
525	20240719	101500	509982207	1952	1947	1954	1947	3
526	20240719	101400	509976354	1946	1946	1947	1944	1186
527	20240719	101300	507667372	1947	1949	1950	1947	1250
528	20240719	101200	505233390	1949	1950	1963	1949	2305
529	20240719	101100	500721194	1948	1948	1948	1948	1
530	20240719	101000	500719246	1950	1947	1962	1947	548
531	20240719	100900	499650788	1947	1948	1948	1947	700
532	20240719	100800	498287334	1948	1950	1950	1948	297
533	20240719	100700	497708544	1950	1950	1950	1950	25
534	20240719	100600	497659794	1946	1946	1946	1946	510
535	20240719	100500	496667334	1948	1944	1948	1941	1856
536	20240719	100400	493056732	1943	1947	1954	1943	1872
537	20240719	100300	489416361	1948	1955	1956	1948	11284
538	20240719	100200	467407029	1957	1964	1964	1957	2599
539	20240719	100100	462313013	1965	1957	1965	1957	2127
540	20240719	100000	458134744	1957	1953	1960	1953	651
541	20240719	095900	456861502	1953	1953	1955	1953	1447
542	20240719	095800	454035509	1953	1952	1953	1952	743
543	20240719	095700	452585133	1952	1960	1960	1952	5059
544	20240719	095600	442685187	1959	1959	1959	1955	1053
545	20240719	095500	440623817	1960	1964	1964	1960	2551
546	20240719	095400	435618559	1964	1964	1964	1964	523
547	20240719	095300	434591387	1964	1962	1964	1962	2579
548	20240719	095200	429527217	1962	1963	1971	1960	4554
549	20240719	095100	420580670	1971	1962	1971	1961	2103
550	20240719	095000	416452357	1963	1965	1965	1961	3862
551	20240719	094900	408867927	1965	1970	1975	1962	18885
552	20240719	094800	371620928	1969	1955	1969	1955	11423
553	20240719	094700	349187386	1954	1953	1954	1953	2091
554	20240719	094600	345103626	1951	1957	1957	1951	3714
555	20240719	094500	337839510	1957	1958	1961	1957	6958
556	20240719	094400	324205509	1961	1953	1963	1949	17256
557	20240719	094300	290422684	1953	1942	1953	1942	8068
558	20240719	094200	274700511	1944	1937	1944	1937	13867
559	20240719	094100	247776640	1938	1936	1938	1934	2756
560	20240719	094000	242437663	1936	1935	1936	1935	2489
561	20240719	093900	237619001	1934	1935	1937	1934	1394
562	20240719	093800	234921866	1935	1937	1938	1934	8485
563	20240719	093700	218501082	1938	1927	1938	1927	3810
564	20240719	093600	211141082	1928	1922	1928	1922	4829
565	20240719	093500	201847729	1923	1923	1926	1921	1404
566	20240719	093400	199144636	1921	1921	1927	1921	57
567	20240719	093300	199034809	1919	1917	1928	1917	5
568	20240719	093200	199025205	1930	1917	1930	1917	46
569	20240719	093100	198936947	1917	1915	1930	1910	8147
570	20240719	093000	183348288	1931	1915	1931	1915	130
571	20240719	092900	183098893	1918	1913	1918	1913	7
572	20240719	092800	183085481	1918	1918	1918	1918	0
573	20240719	092700	183085481	1918	1912	1918	1911	2130
574	20240719	092600	179006468	1913	1913	1913	1913	88
575	20240719	092500	178838124	1911	1911	1913	1911	4
576	20240719	092400	178830478	1912	1911	1913	1911	40
577	20240719	092300	178754021	1911	1910	1911	1910	2006
578	20240719	092200	174922558	1910	1910	1910	1910	400
579	20240719	092100	174158558	1913	1911	1913	1909	147
580	20240719	092000	173877659	1913	1913	1918	1913	13
581	20240719	091900	173852785	1911	1911	1911	1911	552
582	20240719	091800	172797913	1911	1914	1914	1910	704
583	20240719	091700	171450610	1918	1914	1918	1914	862
584	20240719	091600	169799596	1914	1917	1918	1914	656
585	20240719	091500	168542589	1913	1918	1918	1910	11651
586	20240719	091400	146240058	1919	1917	1919	1917	2421
587	20240719	091300	141598252	1915	1918	1918	1915	2807
588	20240719	091200	136215771	1918	1913	1935	1913	4181
589	20240719	091100	128194620	1912	1905	1912	1904	178
590	20240719	091000	127854836	1903	1898	1903	1897	522
591	20240719	090900	126864326	1897	1892	1916	1891	2018
592	20240719	090800	123038801	1892	1884	1899	1884	317
593	20240719	090700	122437038	1884	1880	1889	1880	11087
594	20240719	090600	101568394	1880	1889	1889	1880	13987
595	20240719	090500	75204298	1889	1894	1894	1889	3601
596	20240719	090400	68401504	1894	1890	1913	1884	12653
597	20240719	090300	44509394	1890	1917	1917	1884	4175
598	20240719	090200	36611032	1900	1905	1919	1900	1066
599	20240719	090100	34583923	1920	1909	1920	1906	3797
600	20240719	090000	27319609	1909	1910	1910	1909	14083