KissMeData/005880/min/candle-20230710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230710	184400	2727008880	1904	1904	1904	1904	22249
3	20230710	184300	2727008880	1904	1904	1904	1904	0
4	20230710	184200	2727008880	1904	1904	1904	1904	0
5	20230710	184100	2727008880	1904	1904	1904	1904	0
6	20230710	184000	2727008880	1904	1904	1904	1904	0
7	20230710	183900	2727008880	1904	1904	1904	1904	0
8	20230710	183800	2727008880	1904	1904	1904	1904	0
9	20230710	183700	2727008880	1904	1904	1904	1904	0
10	20230710	183600	2727008880	1904	1904	1904	1904	0
11	20230710	183500	2727008880	1904	1904	1904	1904	0
12	20230710	183400	2727008880	1904	1904	1904	1904	0
13	20230710	183300	2727008880	1904	1904	1904	1904	0
14	20230710	183200	2727008880	1904	1904	1904	1904	0
15	20230710	183100	2727008880	1904	1904	1904	1904	0
16	20230710	183000	2727008880	1904	1904	1904	1904	0
17	20230710	182900	2727008880	1904	1904	1904	1904	0
18	20230710	182800	2727008880	1904	1904	1904	1904	0
19	20230710	182700	2727008880	1904	1904	1904	1904	0
20	20230710	182600	2727008880	1904	1904	1904	1904	0
21	20230710	182500	2727008880	1904	1904	1904	1904	0
22	20230710	182400	2727008880	1904	1904	1904	1904	0
23	20230710	182300	2727008880	1904	1904	1904	1904	0
24	20230710	182200	2727008880	1904	1904	1904	1904	0
25	20230710	182100	2727008880	1904	1904	1904	1904	0
26	20230710	182000	2727008880	1904	1904	1904	1904	0
27	20230710	181900	2727008880	1904	1904	1904	1904	0
28	20230710	181800	2727008880	1904	1904	1904	1904	0
29	20230710	181700	2727008880	1904	1904	1904	1904	0
30	20230710	181600	2727008880	1904	1904	1904	1904	0
31	20230710	181500	2727008880	1904	1904	1904	1904	0
32	20230710	181400	2727008880	1904	1904	1904	1904	22249
33	20230710	181300	2727008880	1904	1904	1904	1904	0
34	20230710	181200	2727008880	1904	1904	1904	1904	0
35	20230710	181100	2727008880	1904	1904	1904	1904	0
36	20230710	181000	2727008880	1904	1904	1904	1904	0
37	20230710	180900	2727008880	1904	1904	1904	1904	0
38	20230710	180800	2727008880	1904	1904	1904	1904	0
39	20230710	180700	2727008880	1904	1904	1904	1904	0
40	20230710	180600	2727008880	1904	1904	1904	1904	0
41	20230710	180500	2727008880	1904	1904	1904	1904	0
42	20230710	180400	2727008880	1904	1904	1904	1904	0
43	20230710	180300	2727008880	1904	1904	1904	1904	0
44	20230710	180200	2727008880	1904	1904	1904	1904	0
45	20230710	180100	2727008880	1904	1904	1904	1904	0
46	20230710	180000	2727008880	1904	1904	1904	1904	0
47	20230710	175900	2727008880	1904	1904	1904	1904	0
48	20230710	175800	2727008880	1904	1904	1904	1904	0
49	20230710	175700	2727008880	1904	1904	1904	1904	0
50	20230710	175600	2727008880	1904	1904	1904	1904	0
51	20230710	175500	2727008880	1904	1904	1904	1904	0
52	20230710	175400	2727008880	1904	1904	1904	1904	0
53	20230710	175300	2727008880	1904	1904	1904	1904	0
54	20230710	175200	2727008880	1904	1904	1904	1904	0
55	20230710	175100	2727008880	1904	1904	1904	1904	0
56	20230710	175000	2727008880	1904	1904	1904	1904	0
57	20230710	174900	2727008880	1904	1904	1904	1904	0
58	20230710	174800	2727008880	1904	1904	1904	1904	0
59	20230710	174700	2727008880	1904	1904	1904	1904	0
60	20230710	174600	2727008880	1904	1904	1904	1904	0
61	20230710	174500	2727008880	1904	1904	1904	1904	0
62	20230710	174400	2727008880	1904	1904	1904	1904	22249
63	20230710	174300	2727008880	1904	1904	1904	1904	0
64	20230710	174200	2727008880	1904	1904	1904	1904	0
65	20230710	174100	2727008880	1904	1904	1904	1904	0
66	20230710	174000	2727008880	1904	1904	1904	1904	0
67	20230710	173900	2727008880	1904	1904	1904	1904	0
68	20230710	173800	2727008880	1904	1904	1904	1904	0
69	20230710	173700	2727008880	1904	1904	1904	1904	0
70	20230710	173600	2727008880	1904	1904	1904	1904	0
71	20230710	173500	2727008880	1904	1904	1904	1904	0
72	20230710	173400	2727008880	1904	1904	1904	1904	0
73	20230710	173300	2727008880	1904	1904	1904	1904	0
74	20230710	173200	2727008880	1904	1904	1904	1904	0
75	20230710	173100	2727008880	1904	1904	1904	1904	0
76	20230710	173000	2727008880	1904	1904	1904	1904	0
77	20230710	172900	2727008880	1904	1904	1904	1904	0
78	20230710	172800	2727008880	1904	1904	1904	1904	0
79	20230710	172700	2727008880	1904	1904	1904	1904	0
80	20230710	172600	2727008880	1904	1904	1904	1904	0
81	20230710	172500	2727008880	1904	1904	1904	1904	0
82	20230710	172400	2727008880	1904	1904	1904	1904	0
83	20230710	172300	2727008880	1904	1904	1904	1904	0
84	20230710	172200	2727008880	1904	1904	1904	1904	0
85	20230710	172100	2727008880	1904	1904	1904	1904	0
86	20230710	172000	2727008880	1904	1904	1904	1904	0
87	20230710	171900	2727008880	1904	1904	1904	1904	0
88	20230710	171800	2727008880	1904	1904	1904	1904	0
89	20230710	171700	2727008880	1904	1904	1904	1904	0
90	20230710	171600	2727008880	1904	1904	1904	1904	0
91	20230710	171500	2727008880	1904	1904	1904	1904	0
92	20230710	171400	2727008880	1904	1904	1904	1904	22249
93	20230710	171300	2727008880	1904	1904	1904	1904	0
94	20230710	171200	2727008880	1904	1904	1904	1904	0
95	20230710	171100	2727008880	1904	1904	1904	1904	0
96	20230710	171000	2727008880	1904	1904	1904	1904	0
97	20230710	170900	2727008880	1904	1904	1904	1904	0
98	20230710	170800	2727008880	1904	1904	1904	1904	0
99	20230710	170700	2727008880	1904	1904	1904	1904	0
100	20230710	170600	2727008880	1904	1904	1904	1904	0
101	20230710	170500	2727008880	1904	1904	1904	1904	0
102	20230710	170400	2727008880	1904	1904	1904	1904	0
103	20230710	170300	2727008880	1904	1904	1904	1904	0
104	20230710	170200	2727008880	1904	1904	1904	1904	0
105	20230710	170100	2727008880	1904	1904	1904	1904	0
106	20230710	170000	2727008880	1904	1904	1904	1904	0
107	20230710	165900	2727008880	1904	1904	1904	1904	0
108	20230710	165800	2727008880	1904	1904	1904	1904	0
109	20230710	165700	2727008880	1904	1904	1904	1904	0
110	20230710	165600	2727008880	1904	1904	1904	1904	0
111	20230710	165500	2727008880	1904	1904	1904	1904	0
112	20230710	165400	2727008880	1904	1904	1904	1904	0
113	20230710	165300	2727008880	1904	1904	1904	1904	0
114	20230710	165200	2727008880	1904	1904	1904	1904	0
115	20230710	165100	2727008880	1904	1904	1904	1904	0
116	20230710	165000	2727008880	1904	1904	1904	1904	0
117	20230710	164900	2727008880	1904	1904	1904	1904	0
118	20230710	164800	2727008880	1904	1904	1904	1904	0
119	20230710	164700	2727008880	1904	1904	1904	1904	0
120	20230710	164600	2727008880	1904	1904	1904	1904	0
121	20230710	164500	2727008880	1904	1904	1904	1904	0
122	20230710	164400	2727008880	1904	1904	1904	1904	22249
123	20230710	164300	2727008880	1904	1904	1904	1904	0
124	20230710	164200	2727008880	1904	1904	1904	1904	0
125	20230710	164100	2727008880	1904	1904	1904	1904	0
126	20230710	164000	2727008880	1904	1904	1904	1904	0
127	20230710	163900	2727008880	1904	1904	1904	1904	0
128	20230710	163800	2727008880	1904	1904	1904	1904	0
129	20230710	163700	2727008880	1904	1904	1904	1904	0
130	20230710	163600	2727008880	1904	1904	1904	1904	0
131	20230710	163500	2727008880	1904	1904	1904	1904	0
132	20230710	163400	2727008880	1904	1904	1904	1904	0
133	20230710	163300	2727008880	1904	1904	1904	1904	0
134	20230710	163200	2727008880	1904	1904	1904	1904	0
135	20230710	163100	2727008880	1904	1904	1904	1904	0
136	20230710	163000	2727008880	1904	1904	1904	1904	0
137	20230710	162900	2727008880	1904	1904	1904	1904	0
138	20230710	162800	2727008880	1904	1904	1904	1904	0
139	20230710	162700	2727008880	1904	1904	1904	1904	0
140	20230710	162600	2727008880	1904	1904	1904	1904	0
141	20230710	162500	2727008880	1904	1904	1904	1904	0
142	20230710	162400	2727008880	1904	1904	1904	1904	0
143	20230710	162300	2727008880	1904	1904	1904	1904	0
144	20230710	162200	2727008880	1904	1904	1904	1904	0
145	20230710	162100	2727008880	1904	1904	1904	1904	0
146	20230710	162000	2727008880	1904	1904	1904	1904	0
147	20230710	161900	2727008880	1904	1904	1904	1904	0
148	20230710	161800	2727008880	1904	1904	1904	1904	0
149	20230710	161700	2727008880	1904	1904	1904	1904	0
150	20230710	161600	2727008880	1904	1904	1904	1904	0
151	20230710	161500	2727008880	1904	1904	1904	1904	0
152	20230710	161400	2727008880	1904	1904	1904	1904	22249
153	20230710	161300	2727008880	1904	1904	1904	1904	0
154	20230710	161200	2727008880	1904	1904	1904	1904	0
155	20230710	161100	2727008880	1904	1904	1904	1904	0
156	20230710	161000	2727008880	1904	1904	1904	1904	0
157	20230710	160900	2727008880	1904	1904	1904	1904	0
158	20230710	160800	2727008880	1904	1904	1904	1904	0
159	20230710	160700	2727008880	1904	1904	1904	1904	0
160	20230710	160600	2727008880	1904	1904	1904	1904	0
161	20230710	160500	2727008880	1904	1904	1904	1904	0
162	20230710	160400	2727008880	1904	1904	1904	1904	0
163	20230710	160300	2727008880	1904	1904	1904	1904	0
164	20230710	160200	2727008880	1904	1904	1904	1904	0
165	20230710	160100	2727008880	1904	1904	1904	1904	0
166	20230710	160000	2727008880	1904	1904	1904	1904	0
167	20230710	155900	2727008880	1904	1904	1904	1904	0
168	20230710	155800	2727008880	1904	1904	1904	1904	0
169	20230710	155700	2727008880	1904	1904	1904	1904	0
170	20230710	155600	2727008880	1904	1904	1904	1904	0
171	20230710	155500	2727008880	1904	1904	1904	1904	0
172	20230710	155400	2727008880	1904	1904	1904	1904	0
173	20230710	155300	2727008880	1904	1904	1904	1904	0
174	20230710	155200	2727008880	1904	1904	1904	1904	0
175	20230710	155100	2727008880	1904	1904	1904	1904	0
176	20230710	155000	2727008880	1904	1904	1904	1904	0
177	20230710	154900	2727008880	1904	1904	1904	1904	0
178	20230710	154800	2727008880	1904	1904	1904	1904	0
179	20230710	154700	2727008880	1904	1904	1904	1904	0
180	20230710	154600	2727008880	1904	1904	1904	1904	0
181	20230710	154500	2727008880	1904	1904	1904	1904	0
182	20230710	154400	2727008880	1904	1904	1904	1904	22249
183	20230710	154300	2727008880	1904	1904	1904	1904	0
184	20230710	154200	2727008880	1904	1904	1904	1904	0
185	20230710	154100	2727008880	1904	1904	1904	1904	0
186	20230710	154000	2727008880	1904	1904	1904	1904	0
187	20230710	153900	2727008880	1904	1904	1904	1904	0
188	20230710	153800	2727008880	1904	1904	1904	1904	0
189	20230710	153700	2727008880	1904	1904	1904	1904	0
190	20230710	153600	2727008880	1904	1904	1904	1904	0
191	20230710	153500	2727008880	1904	1904	1904	1904	0
192	20230710	153400	2727008880	1904	1904	1904	1904	0
193	20230710	153300	2727008880	1904	1904	1904	1904	0
194	20230710	153200	2727008880	1904	1904	1904	1904	0
195	20230710	153100	2727008880	1904	1904	1904	1904	0
196	20230710	153000	2727008880	1904	1904	1904	1904	22249
197	20230710	152900	2684646784	1905	1905	1905	1905	0
198	20230710	152800	2684646784	1905	1905	1905	1905	0
199	20230710	152700	2684646784	1905	1905	1905	1905	0
200	20230710	152600	2684646784	1905	1905	1905	1905	0
201	20230710	152500	2684646784	1905	1905	1905	1905	0
202	20230710	152400	2684646784	1905	1905	1905	1905	0
203	20230710	152300	2684646784	1905	1905	1905	1905	0
204	20230710	152200	2684646784	1905	1905	1905	1905	0
205	20230710	152100	2684646784	1905	1905	1905	1905	0
206	20230710	152000	2684646784	1905	1905	1905	1905	0
207	20230710	151900	2684646784	1905	1904	1906	1902	2046
208	20230710	151800	2680753757	1906	1906	1907	1902	516
209	20230710	151700	2679772184	1902	1909	1910	1902	901
210	20230710	151600	2678057380	1910	1902	1913	1902	12723
211	20230710	151500	2653766887	1902	1902	1902	1901	697
212	20230710	151400	2652441610	1902	1902	1902	1901	4953
213	20230710	151300	2643022028	1902	1901	1903	1901	561
214	20230710	151200	2641955348	1901	1900	1901	1900	6118
215	20230710	151100	2630326676	1900	1900	1901	1899	7515
216	20230710	151000	2616048870	1900	1902	1902	1900	1165
217	20230710	150900	2613834701	1902	1900	1902	1900	3199
218	20230710	150800	2607755642	1900	1902	1902	1900	4070
219	20230710	150700	2600019660	1902	1901	1902	1900	1463
220	20230710	150600	2597238538	1901	1902	1902	1901	3530
221	20230710	150500	2590527325	1902	1902	1902	1901	912
222	20230710	150400	2588793135	1903	1902	1903	1901	2951
223	20230710	150300	2583180619	1902	1901	1902	1899	15464
224	20230710	150200	2553795064	1901	1900	1901	1900	10127
225	20230710	150100	2534550059	1901	1901	1901	1900	7470
226	20230710	150000	2520355735	1901	1903	1903	1900	23747
227	20230710	145900	2475214300	1902	1903	1903	1902	2479
228	20230710	145800	2470497413	1903	1903	1903	1902	4816
229	20230710	145700	2461333551	1903	1902	1903	1902	4057
230	20230710	145600	2453616740	1903	1904	1904	1902	6899
231	20230710	145500	2440488237	1904	1903	1905	1903	1898
232	20230710	145400	2436875516	1904	1904	1904	1903	4406
233	20230710	145300	2428487569	1904	1903	1904	1903	1749
234	20230710	145200	2425158608	1905	1903	1905	1903	1365
235	20230710	145100	2422560074	1904	1904	1905	1903	9303
236	20230710	145000	2404851326	1904	1905	1905	1904	13209
237	20230710	144900	2379694299	1906	1905	1906	1905	4551
238	20230710	144800	2371024164	1905	1906	1906	1905	1598
239	20230710	144700	2367979583	1906	1906	1906	1905	2533
240	20230710	144600	2363154179	1906	1908	1908	1905	1364
241	20230710	144500	2360554271	1907	1908	1908	1906	1347
242	20230710	144400	2357986373	1908	1909	1909	1905	15339
243	20230710	144300	2328741463	1908	1908	1909	1908	4602
244	20230710	144200	2319960671	1908	1909	1910	1908	1813
245	20230710	144100	2316499792	1909	1910	1910	1908	7516
246	20230710	144000	2302151699	1910	1910	1911	1910	1214
247	20230710	143900	2299832874	1910	1911	1911	1910	1442
248	20230710	143800	2297078130	1910	1911	1911	1910	3667
249	20230710	143700	2290073581	1911	1911	1911	1910	7761
250	20230710	143600	2275250058	1911	1910	1911	1910	29836
251	20230710	143500	2218260228	1911	1911	1912	1910	44006
252	20230710	143400	2134185474	1912	1911	1912	1911	1540
253	20230710	143300	2131242221	1912	1911	1912	1911	474
254	20230710	143200	2130336186	1912	1912	1913	1911	2925
255	20230710	143100	2124743907	1913	1913	1913	1912	729
256	20230710	143000	2123350035	1913	1913	1913	1912	1836
257	20230710	142900	2119837907	1912	1913	1913	1912	1610
258	20230710	142800	2116759578	1912	1913	1913	1912	663
259	20230710	142700	2115491904	1913	1912	1913	1912	692
260	20230710	142600	2114168724	1913	1912	1913	1912	5169
261	20230710	142500	2104284777	1913	1913	1913	1912	2448
262	20230710	142400	2099604192	1912	1912	1913	1912	1450
263	20230710	142300	2096831655	1913	1912	1913	1912	831
264	20230710	142200	2095242723	1913	1912	1913	1912	1156
265	20230710	142100	2093032414	1912	1911	1913	1911	1537
266	20230710	142000	2090094646	1911	1911	1912	1911	958
267	20230710	141900	2088263855	1912	1912	1913	1911	1162
268	20230710	141800	2086042239	1912	1912	1913	1911	394
269	20230710	141700	2085289026	1912	1912	1913	1911	530
270	20230710	141600	2084276022	1913	1912	1913	1911	4891
271	20230710	141500	2074924531	1912	1912	1912	1911	779
272	20230710	141400	2073435577	1911	1913	1913	1911	928
273	20230710	141300	2071661835	1912	1911	1912	1911	1748
274	20230710	141200	2068320798	1913	1912	1913	1911	1518
275	20230710	141100	2065417694	1911	1912	1913	1911	514
276	20230710	141000	2064435013	1911	1911	1913	1911	1688
277	20230710	140900	2061208570	1912	1911	1912	1911	6806
278	20230710	140800	2048201745	1912	1912	1912	1911	5772
279	20230710	140700	2037166508	1912	1913	1913	1912	583
280	20230710	140600	2036051744	1912	1912	1913	1912	1126
281	20230710	140500	2033898647	1913	1913	1913	1912	2179
282	20230710	140400	2029731264	1913	1912	1913	1912	1908
283	20230710	140300	2026082594	1913	1913	1913	1912	1407
284	20230710	140200	2023391776	1913	1913	1913	1912	1546
285	20230710	140100	2020435239	1912	1913	1913	1912	823
286	20230710	140000	2018861535	1913	1913	1913	1911	5268
287	20230710	135900	2008789150	1912	1912	1913	1912	5719
288	20230710	135800	1997854413	1913	1913	1913	1912	1479
289	20230710	135700	1995026046	1913	1913	1913	1912	1491
290	20230710	135600	1992175041	1913	1912	1913	1912	716
291	20230710	135500	1990805695	1913	1912	1913	1912	502
292	20230710	135400	1989845745	1912	1912	1913	1911	1377
293	20230710	135300	1987213027	1912	1913	1913	1911	3808
294	20230710	135200	1979932094	1913	1911	1913	1911	1518
295	20230710	135100	1977029490	1912	1911	1912	1911	11700
296	20230710	135000	1954659520	1911	1911	1912	1911	1816
297	20230710	134900	1951189101	1912	1912	1912	1911	1760
298	20230710	134800	1947825725	1912	1911	1913	1910	5493
299	20230710	134700	1937333425	1911	1912	1913	1911	24532
300	20230710	134600	1890449881	1912	1913	1913	1912	1619
301	20230710	134500	1887354344	1912	1912	1913	1912	5978
302	20230710	134400	1875923500	1913	1912	1913	1912	1758
303	20230710	134300	1872561643	1912	1912	1913	1912	5786
304	20230710	134200	1861498674	1912	1913	1913	1912	5105
305	20230710	134100	1851737505	1912	1913	1913	1912	1301
306	20230710	134000	1849249764	1913	1914	1914	1913	6457
307	20230710	133900	1836897256	1914	1914	1915	1914	932
308	20230710	133800	1835113403	1915	1914	1915	1914	787
309	20230710	133700	1833606931	1914	1914	1915	1914	1011
310	20230710	133600	1831671769	1914	1915	1915	1913	856
311	20230710	133500	1830034056	1914	1913	1915	1913	9290
312	20230710	133400	1812257439	1914	1913	1914	1913	3217
313	20230710	133300	1806101855	1914	1915	1915	1913	5449
314	20230710	133200	1795676427	1915	1915	1915	1914	1579
315	20230710	133100	1792654080	1914	1914	1915	1914	1543
316	20230710	133000	1789700748	1915	1915	1915	1914	826
317	20230710	132900	1788119524	1915	1915	1915	1914	1275
318	20230710	132800	1785678356	1915	1916	1916	1914	6099
319	20230710	132700	1773999576	1915	1916	1916	1915	3004
320	20230710	132600	1768246749	1916	1915	1916	1915	877
321	20230710	132500	1766566893	1916	1916	1916	1915	1274
322	20230710	132400	1764126781	1915	1915	1916	1915	995
323	20230710	132300	1762221086	1916	1917	1917	1915	1079
324	20230710	132200	1760154234	1917	1917	1917	1915	357
325	20230710	132100	1759470223	1916	1916	1917	1915	2996
326	20230710	132000	1753731801	1916	1917	1917	1916	1613
327	20230710	131900	1750641269	1917	1916	1917	1915	1865
328	20230710	131800	1747068177	1916	1917	1917	1915	674
329	20230710	131700	1745776908	1916	1917	1917	1916	1158
330	20230710	131600	1743558169	1917	1917	1917	1916	2157
331	20230710	131500	1739425322	1916	1917	1918	1916	6644
332	20230710	131400	1726693979	1917	1918	1918	1916	1346
333	20230710	131300	1724113834	1918	1917	1918	1917	1636
334	20230710	131200	1720977560	1917	1918	1918	1917	5458
335	20230710	131100	1710514124	1917	1919	1919	1917	5716
336	20230710	131000	1699546144	1919	1919	1919	1917	4081
337	20230710	130900	1691718076	1918	1919	1919	1918	3037
338	20230710	130800	1685892336	1919	1919	1920	1919	1308
339	20230710	130700	1683381726	1920	1919	1920	1919	1977
340	20230710	130600	1679587724	1919	1919	1920	1919	8403
341	20230710	130500	1663462158	1920	1921	1921	1919	13286
342	20230710	130400	1637953406	1921	1920	1921	1920	2330
343	20230710	130300	1633479760	1921	1921	1921	1920	494
344	20230710	130200	1632530946	1920	1921	1922	1920	3301
345	20230710	130100	1626189869	1922	1922	1922	1921	379
346	20230710	130000	1625461771	1922	1922	1923	1922	313
347	20230710	125900	1624860181	1921	1922	1922	1920	1361
348	20230710	125800	1622246659	1920	1921	1922	1920	5293
349	20230710	125700	1612082475	1921	1923	1923	1921	315
350	20230710	125600	1611477285	1922	1921	1923	1921	1427
351	20230710	125500	1608735285	1920	1922	1922	1920	1525
352	20230710	125400	1605806963	1921	1922	1922	1920	3575
353	20230710	125300	1598940063	1923	1921	1923	1921	3486
354	20230710	125200	1592242650	1922	1922	1922	1921	635
355	20230710	125100	1591022680	1922	1921	1922	1920	2714
356	20230710	125000	1585810214	1921	1921	1922	1920	757
357	20230710	124900	1584356174	1921	1922	1922	1920	10257
358	20230710	124800	1564662101	1921	1922	1922	1921	940
359	20230710	124700	1562856217	1921	1922	1922	1921	528
360	20230710	124600	1561841775	1921	1923	1923	1921	681
361	20230710	124500	1560533431	1923	1923	1923	1922	511
362	20230710	124400	1559551200	1920	1922	1923	1920	19401
363	20230710	124300	1522292947	1922	1923	1923	1921	4445
364	20230710	124200	1513751678	1922	1922	1923	1921	730
365	20230710	124100	1512348772	1922	1921	1923	1921	627
366	20230710	124000	1511143787	1921	1922	1922	1921	3849
367	20230710	123900	1503747954	1922	1923	1923	1922	3379
368	20230710	123800	1497252478	1923	1924	1924	1923	2301
369	20230710	123700	1492827433	1924	1924	1924	1923	693
370	20230710	123600	1491494525	1924	1924	1925	1924	1746
371	20230710	123500	1488135195	1925	1925	1925	1924	1154
372	20230710	123400	1485914346	1925	1924	1925	1924	2207
373	20230710	123300	1481667328	1925	1926	1926	1924	910
374	20230710	123200	1479915697	1925	1926	1926	1925	1484
375	20230710	123100	1477058930	1926	1927	1927	1925	3289
376	20230710	123000	1470726345	1927	1926	1927	1926	1055
377	20230710	122900	1468694260	1927	1926	1927	1925	1043
378	20230710	122800	1466685287	1926	1925	1926	1925	863
379	20230710	122700	1465023723	1925	1925	1926	1925	1859
380	20230710	122600	1461445087	1928	1927	1930	1924	9662
381	20230710	122500	1442843755	1927	1929	1930	1926	10332
382	20230710	122400	1422926749	1931	1932	1932	1930	60
383	20230710	122300	1422810895	1932	1933	1934	1929	20439
384	20230710	122200	1383345797	1935	1935	1935	1933	4986
385	20230710	122100	1373704356	1936	1935	1936	1934	711
386	20230710	122000	1372328690	1936	1935	1936	1934	396
387	20230710	121900	1371562552	1934	1934	1934	1933	2780
388	20230710	121800	1366186052	1933	1934	1934	1933	620
389	20230710	121700	1364987402	1933	1933	1934	1933	731
390	20230710	121600	1363574351	1933	1934	1935	1933	918
391	20230710	121500	1361799572	1935	1934	1935	1933	1422
392	20230710	121400	1359049817	1933	1934	1934	1933	2852
393	20230710	121300	1353536784	1934	1934	1935	1934	6448
394	20230710	121200	1341066335	1934	1935	1936	1934	332
395	20230710	121100	1340424021	1935	1936	1937	1935	6692
396	20230710	121000	1327474559	1935	1936	1936	1935	491
397	20230710	120900	1326524388	1937	1937	1937	1935	851
398	20230710	120800	1324877230	1936	1936	1937	1936	650
399	20230710	120700	1323618571	1936	1936	1937	1936	467
400	20230710	120600	1322714450	1937	1937	1937	1936	1119
401	20230710	120500	1320548026	1937	1937	1938	1936	705
402	20230710	120400	1319182629	1936	1937	1937	1936	653
403	20230710	120300	1317918333	1936	1938	1938	1936	1051
404	20230710	120200	1315883487	1938	1937	1938	1937	443
405	20230710	120100	1315025331	1937	1937	1937	1936	1831
406	20230710	120000	1311479746	1937	1937	1937	1936	4718
407	20230710	115900	1302342374	1937	1937	1938	1936	2595
408	20230710	115800	1297315879	1939	1938	1939	1937	1347
409	20230710	115700	1294706107	1938	1938	1938	1937	621
410	20230710	115600	1293502881	1938	1938	1938	1937	9888
411	20230710	115500	1274349718	1937	1937	1938	1937	1272
412	20230710	115400	1271885626	1938	1938	1938	1937	948
413	20230710	115300	1270049108	1938	1938	1938	1937	996
414	20230710	115200	1268119526	1939	1938	1939	1938	234
415	20230710	115100	1267666016	1938	1938	1938	1937	450
416	20230710	115000	1266794357	1938	1940	1940	1937	741
417	20230710	114900	1265358964	1940	1938	1941	1938	1094
418	20230710	114800	1263238352	1937	1938	1938	1937	647
419	20230710	114700	1261985079	1944	1938	1944	1937	18888
420	20230710	114600	1225290168	1937	1939	1939	1937	213
421	20230710	114500	1224877514	1938	1938	1938	1937	1283
422	20230710	114400	1222392334	1938	1938	1938	1937	510
423	20230710	114300	1221404360	1938	1938	1938	1937	509
424	20230710	114200	1220418046	1938	1937	1939	1937	607
425	20230710	114100	1219242156	1938	1939	1940	1938	329
426	20230710	114000	1218604343	1939	1938	1939	1938	10049
427	20230710	113900	1199120366	1938	1938	1939	1938	525
428	20230710	113800	1198102881	1939	1938	1939	1938	598
429	20230710	113700	1196943948	1937	1937	1938	1937	1042
430	20230710	113600	1194925463	1938	1939	1939	1937	406
431	20230710	113500	1194138847	1938	1938	1938	1937	1130
432	20230710	113400	1191949473	1937	1938	1939	1937	9107
433	20230710	113300	1174300344	1937	1938	1938	1937	10021
434	20230710	113200	1154889554	1938	1937	1938	1937	1546
435	20230710	113100	1151894683	1937	1937	1938	1937	4925
436	20230710	113000	1142354347	1938	1937	1938	1937	268
437	20230710	112900	1141835161	1937	1938	1938	1937	1741
438	20230710	112800	1138462709	1938	1938	1938	1937	165
439	20230710	112700	1138143084	1938	1937	1938	1937	1458
440	20230710	112600	1135317739	1937	1938	1938	1937	952
441	20230710	112500	1133473656	1938	1937	1938	1937	1368
442	20230710	112400	1130823796	1937	1938	1938	1937	1023
443	20230710	112300	1128841380	1939	1939	1939	1938	522
444	20230710	112200	1127829574	1939	1938	1939	1937	1665
445	20230710	112100	1124603498	1939	1939	1939	1938	695
446	20230710	112000	1123256464	1939	1937	1940	1936	1592
447	20230710	111900	1120170252	1937	1937	1937	1936	758
448	20230710	111800	1118702424	1937	1938	1938	1937	932
449	20230710	111700	1116897131	1937	1938	1938	1937	400
450	20230710	111600	1116122321	1937	1937	1938	1936	1224
451	20230710	111500	1113751670	1937	1937	1937	1936	834
452	20230710	111400	1112136418	1936	1936	1937	1936	1612
453	20230710	111300	1109014432	1937	1937	1937	1936	1452
454	20230710	111200	1106203055	1937	1936	1938	1936	908
455	20230710	111100	1104444711	1937	1937	1937	1937	115
456	20230710	111000	1104221956	1937	1938	1938	1937	867
457	20230710	110900	1102542576	1937	1938	1938	1937	561
458	20230710	110800	1101455782	1938	1938	1939	1937	1545
459	20230710	110700	1098461874	1938	1939	1940	1938	951
460	20230710	110600	1096618271	1938	1938	1938	1938	100
461	20230710	110500	1096424471	1938	1938	1939	1937	2438
462	20230710	110400	1091700254	1938	1938	1938	1937	639
463	20230710	110300	1090462344	1938	1938	1938	1937	2545
464	20230710	110200	1085532059	1938	1938	1939	1938	901
465	20230710	110100	1083785701	1937	1938	1938	1937	2619
466	20230710	110000	1078710545	1938	1937	1938	1937	1518
467	20230710	105900	1075769454	1937	1938	1938	1937	6282
468	20230710	105800	1063598720	1938	1937	1938	1937	2890
469	20230710	105700	1057998172	1938	1937	1938	1937	1171
470	20230710	105600	1055729845	1937	1937	1938	1936	2639
471	20230710	105500	1050618144	1936	1936	1937	1936	1387
472	20230710	105400	1047932712	1936	1934	1936	1934	1029
473	20230710	105300	1045941390	1936	1936	1937	1934	1793
474	20230710	105200	1042470715	1934	1937	1937	1934	25138
475	20230710	105100	993825267	1937	1937	1938	1936	9181
476	20230710	105000	976042221	1937	1936	1937	1936	5245
477	20230710	104900	965887591	1936	1936	1936	1936	8983
478	20230710	104800	948496503	1936	1936	1936	1935	10019
479	20230710	104700	929109038	1935	1936	1937	1935	3950
480	20230710	104600	921462419	1937	1937	1937	1936	2697
481	20230710	104500	916238982	1937	1936	1937	1936	852
482	20230710	104400	914589480	1937	1936	1937	1935	1983
483	20230710	104300	910749840	1935	1937	1937	1935	4206
484	20230710	104200	902607470	1937	1938	1938	1936	838
485	20230710	104100	900984721	1938	1937	1938	1936	1722
486	20230710	104000	897649163	1937	1936	1938	1936	8077
487	20230710	103900	882010722	1936	1940	1941	1936	36730
488	20230710	103800	810793846	1941	1942	1942	1941	11639
489	20230710	103700	788196287	1942	1943	1943	1942	1846
490	20230710	103600	784611329	1942	1943	1943	1942	2327
491	20230710	103500	780092288	1943	1943	1943	1942	4355
492	20230710	103400	771630724	1944	1944	1944	1943	4738
493	20230710	103300	762424084	1943	1943	1944	1943	1108
494	20230710	103200	760271039	1943	1944	1944	1942	2172
495	20230710	103100	756050627	1944	1944	1945	1944	2042
496	20230710	103000	752080375	1944	1943	1944	1943	2697
497	20230710	102900	746837898	1944	1943	1944	1943	110
498	20230710	102800	746624158	1943	1944	1944	1943	2179
499	20230710	102700	742390218	1944	1943	1944	1943	1238
500	20230710	102600	739984274	1944	1943	1944	1943	760
501	20230710	102500	738507582	1943	1945	1945	1943	1314
502	20230710	102400	735953677	1944	1944	1944	1943	2030
503	20230710	102300	732008828	1944	1945	1945	1943	754
504	20230710	102200	730543237	1944	1945	1945	1944	6701
505	20230710	102100	717514940	1945	1946	1946	1945	8034
506	20230710	102000	701888630	1946	1946	1947	1945	1393
507	20230710	101900	699177914	1947	1947	1947	1946	447
508	20230710	101800	698307934	1946	1946	1946	1945	4703
509	20230710	101700	689158684	1946	1947	1947	1946	2781
510	20230710	101600	683746642	1947	1947	1947	1946	4289
511	20230710	101500	675396248	1947	1949	1949	1947	7475
512	20230710	101400	660835295	1949	1950	1950	1949	649
513	20230710	101300	659570336	1949	1949	1950	1949	583
514	20230710	101200	658434066	1949	1949	1949	1949	699
515	20230710	101100	657071715	1948	1949	1949	1948	9851
516	20230710	101000	637874111	1949	1949	1950	1949	343
517	20230710	100900	637205583	1949	1949	1950	1949	997
518	20230710	100800	635262279	1949	1949	1949	1949	439
519	20230710	100700	634406668	1949	1949	1949	1949	1219
520	20230710	100600	632030837	1949	1949	1949	1949	3176
521	20230710	100500	625840813	1950	1949	1950	1949	338
522	20230710	100400	625181968	1950	1950	1950	1949	5465
523	20230710	100300	614525800	1949	1949	1949	1949	508
524	20230710	100200	613535708	1949	1949	1950	1949	1231
525	20230710	100100	611136458	1949	1948	1949	1948	3136
526	20230710	100000	605027335	1948	1949	1949	1948	723
527	20230710	095900	603618921	1949	1949	1950	1949	2651
528	20230710	095800	598451506	1949	1949	1950	1949	858
529	20230710	095700	596779133	1949	1951	1951	1949	3206
530	20230710	095600	590527802	1950	1949	1951	1949	7605
531	20230710	095500	575696699	1950	1949	1950	1949	1336
532	20230710	095400	573092211	1949	1949	1949	1948	2016
533	20230710	095300	569163222	1949	1950	1950	1949	1404
534	20230710	095200	566426816	1951	1949	1951	1949	1637
535	20230710	095100	563234661	1950	1949	1950	1949	861
536	20230710	095000	561556072	1948	1950	1950	1948	1578
537	20230710	094900	558480298	1950	1948	1950	1948	4774
538	20230710	094800	549172781	1948	1946	1948	1946	891
539	20230710	094700	547437763	1946	1950	1950	1946	10332
540	20230710	094600	527315880	1950	1951	1951	1950	6931
541	20230710	094500	513798499	1951	1951	1952	1950	1292
542	20230710	094400	511277767	1950	1951	1951	1950	546
543	20230710	094300	510212956	1952	1951	1952	1950	550
544	20230710	094200	509140056	1956	1949	1956	1948	5563
545	20230710	094100	498295055	1948	1949	1949	1948	1809
546	20230710	094000	494771038	1948	1948	1949	1948	3411
547	20230710	093900	488126210	1948	1948	1949	1947	12605
548	20230710	093800	463570154	1948	1949	1949	1948	2325
549	20230710	093700	459040967	1948	1945	1948	1945	4155
550	20230710	093600	450951176	1946	1944	1947	1943	944
551	20230710	093500	449115164	1943	1952	1952	1943	14125
552	20230710	093400	421574333	1951	1954	1954	1951	1199
553	20230710	093300	419234803	1953	1954	1954	1950	440
554	20230710	093200	418375626	1954	1955	1957	1950	1593
555	20230710	093100	415267115	1950	1955	1959	1950	4418
556	20230710	093000	406627691	1950	1955	1955	1950	455
557	20230710	092900	405739356	1952	1953	1955	1952	5130
558	20230710	092800	395720600	1954	1956	1956	1939	8510
559	20230710	092700	379141645	1957	1939	1962	1937	28204
560	20230710	092600	324068405	1938	1942	1943	1938	18989
561	20230710	092500	287223714	1942	1941	1943	1941	4216
562	20230710	092400	279039294	1942	1945	1945	1941	8453
563	20230710	092300	262617579	1947	1948	1948	1944	560
564	20230710	092200	261527735	1948	1950	1950	1942	12838
565	20230710	092100	236562022	1951	1946	1951	1946	2400
566	20230710	092000	231886659	1945	1950	1951	1945	9416
567	20230710	091900	213548148	1950	1953	1953	1950	1593
568	20230710	091800	210441729	1953	1947	1953	1947	820
569	20230710	091700	208845068	1947	1951	1956	1945	10060
570	20230710	091600	189264447	1948	1954	1956	1948	11764
571	20230710	091500	166307725	1953	1959	1959	1953	2203
572	20230710	091400	162001295	1959	1960	1961	1958	1078
573	20230710	091300	159889430	1960	1962	1962	1960	1582
574	20230710	091200	156788185	1961	1965	1965	1961	2335
575	20230710	091100	152205728	1964	1969	1969	1964	1812
576	20230710	091000	148642297	1969	1961	1969	1961	6535
577	20230710	090900	135800517	1963	1961	1963	1960	1011
578	20230710	090800	133818483	1965	1958	1967	1958	6041
579	20230710	090700	121983239	1958	1949	1958	1949	11791
580	20230710	090600	98964949	1949	1948	1949	1946	1223
581	20230710	090500	96583367	1946	1950	1951	1946	3437
582	20230710	090400	89892565	1951	1953	1953	1947	329
583	20230710	090300	89250700	1954	1947	1954	1945	15728
584	20230710	090200	58609969	1947	1953	1953	1947	1692
585	20230710	090100	55312021	1956	1950	1956	1950	6218
586	20230710	090000	43186808	1950	1945	1959	1945	22182