KissMeData/365590/min/candle-20230718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230718	205500	3649388215	1879	1879	1879	1879	30228
3	20230718	205400	3649388215	1879	1879	1879	1879	0
4	20230718	205300	3649388215	1879	1879	1879	1879	0
5	20230718	205200	3649388215	1879	1879	1879	1879	0
6	20230718	205100	3649388215	1879	1879	1879	1879	0
7	20230718	205000	3649388215	1879	1879	1879	1879	0
8	20230718	204900	3649388215	1879	1879	1879	1879	0
9	20230718	204800	3649388215	1879	1879	1879	1879	0
10	20230718	204700	3649388215	1879	1879	1879	1879	0
11	20230718	204600	3649388215	1879	1879	1879	1879	0
12	20230718	204500	3649388215	1879	1879	1879	1879	0
13	20230718	204400	3649388215	1879	1879	1879	1879	0
14	20230718	204300	3649388215	1879	1879	1879	1879	0
15	20230718	204200	3649388215	1879	1879	1879	1879	0
16	20230718	204100	3649388215	1879	1879	1879	1879	0
17	20230718	204000	3649388215	1879	1879	1879	1879	0
18	20230718	203900	3649388215	1879	1879	1879	1879	0
19	20230718	203800	3649388215	1879	1879	1879	1879	0
20	20230718	203700	3649388215	1879	1879	1879	1879	0
21	20230718	203600	3649388215	1879	1879	1879	1879	0
22	20230718	203500	3649388215	1879	1879	1879	1879	0
23	20230718	203400	3649388215	1879	1879	1879	1879	0
24	20230718	203300	3649388215	1879	1879	1879	1879	0
25	20230718	203200	3649388215	1879	1879	1879	1879	0
26	20230718	203100	3649388215	1879	1879	1879	1879	0
27	20230718	203000	3649388215	1879	1879	1879	1879	0
28	20230718	202900	3649388215	1879	1879	1879	1879	0
29	20230718	202800	3649388215	1879	1879	1879	1879	0
30	20230718	202700	3649388215	1879	1879	1879	1879	0
31	20230718	202600	3649388215	1879	1879	1879	1879	0
32	20230718	202500	3649388215	1879	1879	1879	1879	30228
33	20230718	202400	3649388215	1879	1879	1879	1879	0
34	20230718	202300	3649388215	1879	1879	1879	1879	0
35	20230718	202200	3649388215	1879	1879	1879	1879	0
36	20230718	202100	3649388215	1879	1879	1879	1879	0
37	20230718	202000	3649388215	1879	1879	1879	1879	0
38	20230718	201900	3649388215	1879	1879	1879	1879	0
39	20230718	201800	3649388215	1879	1879	1879	1879	0
40	20230718	201700	3649388215	1879	1879	1879	1879	0
41	20230718	201600	3649388215	1879	1879	1879	1879	0
42	20230718	201500	3649388215	1879	1879	1879	1879	0
43	20230718	201400	3649388215	1879	1879	1879	1879	0
44	20230718	201300	3649388215	1879	1879	1879	1879	0
45	20230718	201200	3649388215	1879	1879	1879	1879	0
46	20230718	201100	3649388215	1879	1879	1879	1879	0
47	20230718	201000	3649388215	1879	1879	1879	1879	0
48	20230718	200900	3649388215	1879	1879	1879	1879	0
49	20230718	200800	3649388215	1879	1879	1879	1879	0
50	20230718	200700	3649388215	1879	1879	1879	1879	0
51	20230718	200600	3649388215	1879	1879	1879	1879	0
52	20230718	200500	3649388215	1879	1879	1879	1879	0
53	20230718	200400	3649388215	1879	1879	1879	1879	0
54	20230718	200300	3649388215	1879	1879	1879	1879	0
55	20230718	200200	3649388215	1879	1879	1879	1879	0
56	20230718	200100	3649388215	1879	1879	1879	1879	0
57	20230718	200000	3649388215	1879	1879	1879	1879	0
58	20230718	195900	3649388215	1879	1879	1879	1879	0
59	20230718	195800	3649388215	1879	1879	1879	1879	0
60	20230718	195700	3649388215	1879	1879	1879	1879	0
61	20230718	195600	3649388215	1879	1879	1879	1879	0
62	20230718	195500	3649388215	1879	1879	1879	1879	30228
63	20230718	195400	3649388215	1879	1879	1879	1879	0
64	20230718	195300	3649388215	1879	1879	1879	1879	0
65	20230718	195200	3649388215	1879	1879	1879	1879	0
66	20230718	195100	3649388215	1879	1879	1879	1879	0
67	20230718	195000	3649388215	1879	1879	1879	1879	0
68	20230718	194900	3649388215	1879	1879	1879	1879	0
69	20230718	194800	3649388215	1879	1879	1879	1879	0
70	20230718	194700	3649388215	1879	1879	1879	1879	0
71	20230718	194600	3649388215	1879	1879	1879	1879	0
72	20230718	194500	3649388215	1879	1879	1879	1879	0
73	20230718	194400	3649388215	1879	1879	1879	1879	0
74	20230718	194300	3649388215	1879	1879	1879	1879	0
75	20230718	194200	3649388215	1879	1879	1879	1879	0
76	20230718	194100	3649388215	1879	1879	1879	1879	0
77	20230718	194000	3649388215	1879	1879	1879	1879	0
78	20230718	193900	3649388215	1879	1879	1879	1879	0
79	20230718	193800	3649388215	1879	1879	1879	1879	0
80	20230718	193700	3649388215	1879	1879	1879	1879	0
81	20230718	193600	3649388215	1879	1879	1879	1879	0
82	20230718	193500	3649388215	1879	1879	1879	1879	0
83	20230718	193400	3649388215	1879	1879	1879	1879	0
84	20230718	193300	3649388215	1879	1879	1879	1879	0
85	20230718	193200	3649388215	1879	1879	1879	1879	0
86	20230718	193100	3649388215	1879	1879	1879	1879	0
87	20230718	193000	3649388215	1879	1879	1879	1879	0
88	20230718	192900	3649388215	1879	1879	1879	1879	0
89	20230718	192800	3649388215	1879	1879	1879	1879	0
90	20230718	192700	3649388215	1879	1879	1879	1879	0
91	20230718	192600	3649388215	1879	1879	1879	1879	0
92	20230718	192500	3649388215	1879	1879	1879	1879	30228
93	20230718	192400	3649388215	1879	1879	1879	1879	0
94	20230718	192300	3649388215	1879	1879	1879	1879	0
95	20230718	192200	3649388215	1879	1879	1879	1879	0
96	20230718	192100	3649388215	1879	1879	1879	1879	0
97	20230718	192000	3649388215	1879	1879	1879	1879	0
98	20230718	191900	3649388215	1879	1879	1879	1879	0
99	20230718	191800	3649388215	1879	1879	1879	1879	0
100	20230718	191700	3649388215	1879	1879	1879	1879	0
101	20230718	191600	3649388215	1879	1879	1879	1879	0
102	20230718	191500	3649388215	1879	1879	1879	1879	0
103	20230718	191400	3649388215	1879	1879	1879	1879	0
104	20230718	191300	3649388215	1879	1879	1879	1879	0
105	20230718	191200	3649388215	1879	1879	1879	1879	0
106	20230718	191100	3649388215	1879	1879	1879	1879	0
107	20230718	191000	3649388215	1879	1879	1879	1879	0
108	20230718	190900	3649388215	1879	1879	1879	1879	0
109	20230718	190800	3649388215	1879	1879	1879	1879	0
110	20230718	190700	3649388215	1879	1879	1879	1879	0
111	20230718	190600	3649388215	1879	1879	1879	1879	0
112	20230718	190500	3649388215	1879	1879	1879	1879	0
113	20230718	190400	3649388215	1879	1879	1879	1879	0
114	20230718	190300	3649388215	1879	1879	1879	1879	0
115	20230718	190200	3649388215	1879	1879	1879	1879	0
116	20230718	190100	3649388215	1879	1879	1879	1879	0
117	20230718	190000	3649388215	1879	1879	1879	1879	0
118	20230718	185900	3649388215	1879	1879	1879	1879	0
119	20230718	185800	3649388215	1879	1879	1879	1879	0
120	20230718	185700	3649388215	1879	1879	1879	1879	0
121	20230718	185600	3649388215	1879	1879	1879	1879	0
122	20230718	185500	3649388215	1879	1879	1879	1879	30228
123	20230718	185400	3649388215	1879	1879	1879	1879	0
124	20230718	185300	3649388215	1879	1879	1879	1879	0
125	20230718	185200	3649388215	1879	1879	1879	1879	0
126	20230718	185100	3649388215	1879	1879	1879	1879	0
127	20230718	185000	3649388215	1879	1879	1879	1879	0
128	20230718	184900	3649388215	1879	1879	1879	1879	0
129	20230718	184800	3649388215	1879	1879	1879	1879	0
130	20230718	184700	3649388215	1879	1879	1879	1879	0
131	20230718	184600	3649388215	1879	1879	1879	1879	0
132	20230718	184500	3649388215	1879	1879	1879	1879	0
133	20230718	184400	3649388215	1879	1879	1879	1879	0
134	20230718	184300	3649388215	1879	1879	1879	1879	0
135	20230718	184200	3649388215	1879	1879	1879	1879	0
136	20230718	184100	3649388215	1879	1879	1879	1879	0
137	20230718	184000	3649388215	1879	1879	1879	1879	0
138	20230718	183900	3649388215	1879	1879	1879	1879	0
139	20230718	183800	3649388215	1879	1879	1879	1879	0
140	20230718	183700	3649388215	1879	1879	1879	1879	0
141	20230718	183600	3649388215	1879	1879	1879	1879	0
142	20230718	183500	3649388215	1879	1879	1879	1879	0
143	20230718	183400	3649388215	1879	1879	1879	1879	0
144	20230718	183300	3649388215	1879	1879	1879	1879	0
145	20230718	183200	3649388215	1879	1879	1879	1879	0
146	20230718	183100	3649388215	1879	1879	1879	1879	0
147	20230718	183000	3649388215	1879	1879	1879	1879	0
148	20230718	182900	3649388215	1879	1879	1879	1879	0
149	20230718	182800	3649388215	1879	1879	1879	1879	0
150	20230718	182700	3649388215	1879	1879	1879	1879	0
151	20230718	182600	3649388215	1879	1879	1879	1879	0
152	20230718	182500	3649388215	1879	1879	1879	1879	30228
153	20230718	182400	3649388215	1879	1879	1879	1879	0
154	20230718	182300	3649388215	1879	1879	1879	1879	0
155	20230718	182200	3649388215	1879	1879	1879	1879	0
156	20230718	182100	3649388215	1879	1879	1879	1879	0
157	20230718	182000	3649388215	1879	1879	1879	1879	0
158	20230718	181900	3649388215	1879	1879	1879	1879	0
159	20230718	181800	3649388215	1879	1879	1879	1879	0
160	20230718	181700	3649388215	1879	1879	1879	1879	0
161	20230718	181600	3649388215	1879	1879	1879	1879	0
162	20230718	181500	3649388215	1879	1879	1879	1879	0
163	20230718	181400	3649388215	1879	1879	1879	1879	0
164	20230718	181300	3649388215	1879	1879	1879	1879	0
165	20230718	181200	3649388215	1879	1879	1879	1879	0
166	20230718	181100	3649388215	1879	1879	1879	1879	0
167	20230718	181000	3649388215	1879	1879	1879	1879	0
168	20230718	180900	3649388215	1879	1879	1879	1879	0
169	20230718	180800	3649388215	1879	1879	1879	1879	0
170	20230718	180700	3649388215	1879	1879	1879	1879	0
171	20230718	180600	3649388215	1879	1879	1879	1879	0
172	20230718	180500	3649388215	1879	1879	1879	1879	0
173	20230718	180400	3649388215	1879	1879	1879	1879	0
174	20230718	180300	3649388215	1879	1879	1879	1879	0
175	20230718	180200	3649388215	1879	1879	1879	1879	0
176	20230718	180100	3649388215	1879	1879	1879	1879	0
177	20230718	180000	3649388215	1879	1879	1879	1879	0
178	20230718	175900	3649388215	1879	1879	1879	1879	0
179	20230718	175800	3649388215	1879	1879	1879	1879	0
180	20230718	175700	3649388215	1879	1879	1879	1879	0
181	20230718	175600	3649388215	1879	1879	1879	1879	0
182	20230718	175500	3649388215	1879	1879	1879	1879	30228
183	20230718	175400	3649388215	1879	1879	1879	1879	0
184	20230718	175300	3649388215	1879	1879	1879	1879	0
185	20230718	175200	3649388215	1879	1879	1879	1879	0
186	20230718	175100	3649388215	1879	1879	1879	1879	0
187	20230718	175000	3649388215	1879	1879	1879	1879	0
188	20230718	174900	3649388215	1879	1879	1879	1879	0
189	20230718	174800	3649388215	1879	1879	1879	1879	0
190	20230718	174700	3649388215	1879	1879	1879	1879	0
191	20230718	174600	3649388215	1879	1879	1879	1879	0
192	20230718	174500	3649388215	1879	1879	1879	1879	0
193	20230718	174400	3649388215	1879	1879	1879	1879	0
194	20230718	174300	3649388215	1879	1879	1879	1879	0
195	20230718	174200	3649388215	1879	1879	1879	1879	0
196	20230718	174100	3649388215	1879	1879	1879	1879	0
197	20230718	174000	3649388215	1879	1879	1879	1879	0
198	20230718	173900	3649388215	1879	1879	1879	1879	0
199	20230718	173800	3649388215	1879	1879	1879	1879	0
200	20230718	173700	3649388215	1879	1879	1879	1879	0
201	20230718	173600	3649388215	1879	1879	1879	1879	0
202	20230718	173500	3649388215	1879	1879	1879	1879	0
203	20230718	173400	3649388215	1879	1879	1879	1879	0
204	20230718	173300	3649388215	1879	1879	1879	1879	0
205	20230718	173200	3649388215	1879	1879	1879	1879	0
206	20230718	173100	3649388215	1879	1879	1879	1879	0
207	20230718	173000	3649388215	1879	1879	1879	1879	0
208	20230718	172900	3649388215	1879	1879	1879	1879	0
209	20230718	172800	3649388215	1879	1879	1879	1879	0
210	20230718	172700	3649388215	1879	1879	1879	1879	0
211	20230718	172600	3649388215	1879	1879	1879	1879	0
212	20230718	172500	3649388215	1879	1879	1879	1879	30228
213	20230718	172400	3649388215	1879	1879	1879	1879	0
214	20230718	172300	3649388215	1879	1879	1879	1879	0
215	20230718	172200	3649388215	1879	1879	1879	1879	0
216	20230718	172100	3649388215	1879	1879	1879	1879	0
217	20230718	172000	3649388215	1879	1879	1879	1879	0
218	20230718	171900	3649388215	1879	1879	1879	1879	0
219	20230718	171800	3649388215	1879	1879	1879	1879	0
220	20230718	171700	3649388215	1879	1879	1879	1879	0
221	20230718	171600	3649388215	1879	1879	1879	1879	0
222	20230718	171500	3649388215	1879	1879	1879	1879	0
223	20230718	171400	3649388215	1879	1879	1879	1879	0
224	20230718	171300	3649388215	1879	1879	1879	1879	0
225	20230718	171200	3649388215	1879	1879	1879	1879	0
226	20230718	171100	3649388215	1879	1879	1879	1879	0
227	20230718	171000	3649388215	1879	1879	1879	1879	0
228	20230718	170900	3649388215	1879	1879	1879	1879	0
229	20230718	170800	3649388215	1879	1879	1879	1879	0
230	20230718	170700	3649388215	1879	1879	1879	1879	0
231	20230718	170600	3649388215	1879	1879	1879	1879	0
232	20230718	170500	3649388215	1879	1879	1879	1879	0
233	20230718	170400	3649388215	1879	1879	1879	1879	0
234	20230718	170300	3649388215	1879	1879	1879	1879	0
235	20230718	170200	3649388215	1879	1879	1879	1879	0
236	20230718	170100	3649388215	1879	1879	1879	1879	0
237	20230718	170000	3649388215	1879	1879	1879	1879	0
238	20230718	165900	3649388215	1879	1879	1879	1879	0
239	20230718	165800	3649388215	1879	1879	1879	1879	0
240	20230718	165700	3649388215	1879	1879	1879	1879	0
241	20230718	165600	3649388215	1879	1879	1879	1879	0
242	20230718	165500	3649388215	1879	1879	1879	1879	30228
243	20230718	165400	3649388215	1879	1879	1879	1879	0
244	20230718	165300	3649388215	1879	1879	1879	1879	0
245	20230718	165200	3649388215	1879	1879	1879	1879	0
246	20230718	165100	3649388215	1879	1879	1879	1879	0
247	20230718	165000	3649388215	1879	1879	1879	1879	0
248	20230718	164900	3649388215	1879	1879	1879	1879	0
249	20230718	164800	3649388215	1879	1879	1879	1879	0
250	20230718	164700	3649388215	1879	1879	1879	1879	0
251	20230718	164600	3649388215	1879	1879	1879	1879	0
252	20230718	164500	3649388215	1879	1879	1879	1879	0
253	20230718	164400	3649388215	1879	1879	1879	1879	0
254	20230718	164300	3649388215	1879	1879	1879	1879	0
255	20230718	164200	3649388215	1879	1879	1879	1879	0
256	20230718	164100	3649388215	1879	1879	1879	1879	0
257	20230718	164000	3649388215	1879	1879	1879	1879	0
258	20230718	163900	3649388215	1879	1879	1879	1879	0
259	20230718	163800	3649388215	1879	1879	1879	1879	0
260	20230718	163700	3649388215	1879	1879	1879	1879	0
261	20230718	163600	3649388215	1879	1879	1879	1879	0
262	20230718	163500	3649388215	1879	1879	1879	1879	0
263	20230718	163400	3649388215	1879	1879	1879	1879	0
264	20230718	163300	3649388215	1879	1879	1879	1879	0
265	20230718	163200	3649388215	1879	1879	1879	1879	0
266	20230718	163100	3649388215	1879	1879	1879	1879	0
267	20230718	163000	3649388215	1879	1879	1879	1879	0
268	20230718	162900	3649388215	1879	1879	1879	1879	0
269	20230718	162800	3649388215	1879	1879	1879	1879	0
270	20230718	162700	3649388215	1879	1879	1879	1879	0
271	20230718	162600	3649388215	1879	1879	1879	1879	0
272	20230718	162500	3649388215	1879	1879	1879	1879	30228
273	20230718	162400	3649388215	1879	1879	1879	1879	0
274	20230718	162300	3649388215	1879	1879	1879	1879	0
275	20230718	162200	3649388215	1879	1879	1879	1879	0
276	20230718	162100	3649388215	1879	1879	1879	1879	0
277	20230718	162000	3649388215	1879	1879	1879	1879	0
278	20230718	161900	3649388215	1879	1879	1879	1879	0
279	20230718	161800	3649388215	1879	1879	1879	1879	0
280	20230718	161700	3649388215	1879	1879	1879	1879	0
281	20230718	161600	3649388215	1879	1879	1879	1879	0
282	20230718	161500	3649388215	1879	1879	1879	1879	0
283	20230718	161400	3649388215	1879	1879	1879	1879	0
284	20230718	161300	3649388215	1879	1879	1879	1879	0
285	20230718	161200	3649388215	1879	1879	1879	1879	0
286	20230718	161100	3649388215	1879	1879	1879	1879	0
287	20230718	161000	3649388215	1879	1879	1879	1879	0
288	20230718	160900	3649388215	1879	1879	1879	1879	0
289	20230718	160800	3649388215	1879	1879	1879	1879	0
290	20230718	160700	3649388215	1879	1879	1879	1879	0
291	20230718	160600	3649388215	1879	1879	1879	1879	0
292	20230718	160500	3649388215	1879	1879	1879	1879	0
293	20230718	160400	3649388215	1879	1879	1879	1879	0
294	20230718	160300	3649388215	1879	1879	1879	1879	0
295	20230718	160200	3649388215	1879	1879	1879	1879	0
296	20230718	160100	3649388215	1879	1879	1879	1879	0
297	20230718	160000	3649388215	1879	1879	1879	1879	0
298	20230718	155900	3649388215	1879	1879	1879	1879	0
299	20230718	155800	3649388215	1879	1879	1879	1879	0
300	20230718	155700	3649388215	1879	1879	1879	1879	0
301	20230718	155600	3649388215	1879	1879	1879	1879	0
302	20230718	155500	3649388215	1879	1879	1879	1879	30228
303	20230718	155400	3649388215	1879	1879	1879	1879	0
304	20230718	155300	3649388215	1879	1879	1879	1879	0
305	20230718	155200	3649388215	1879	1879	1879	1879	0
306	20230718	155100	3649388215	1879	1879	1879	1879	0
307	20230718	155000	3649388215	1879	1879	1879	1879	0
308	20230718	154900	3649388215	1879	1879	1879	1879	0
309	20230718	154800	3649388215	1879	1879	1879	1879	0
310	20230718	154700	3649388215	1879	1879	1879	1879	0
311	20230718	154600	3649388215	1879	1879	1879	1879	0
312	20230718	154500	3649388215	1879	1879	1879	1879	0
313	20230718	154400	3649388215	1879	1879	1879	1879	0
314	20230718	154300	3649388215	1879	1879	1879	1879	0
315	20230718	154200	3649388215	1879	1879	1879	1879	0
316	20230718	154100	3649388215	1879	1879	1879	1879	0
317	20230718	154000	3649388215	1879	1879	1879	1879	0
318	20230718	153900	3649388215	1879	1879	1879	1879	0
319	20230718	153800	3649388215	1879	1879	1879	1879	0
320	20230718	153700	3649388215	1879	1879	1879	1879	0
321	20230718	153600	3649388215	1879	1879	1879	1879	0
322	20230718	153500	3649388215	1879	1879	1879	1879	0
323	20230718	153400	3649388215	1879	1879	1879	1879	0
324	20230718	153300	3649388215	1879	1879	1879	1879	0
325	20230718	153200	3649388215	1879	1879	1879	1879	0
326	20230718	153100	3649388215	1879	1879	1879	1879	0
327	20230718	153000	3649388215	1879	1879	1879	1879	30228
328	20230718	152900	3592589803	1877	1877	1877	1877	0
329	20230718	152800	3592589803	1877	1877	1877	1877	0
330	20230718	152700	3592589803	1877	1877	1877	1877	0
331	20230718	152600	3592589803	1877	1877	1877	1877	0
332	20230718	152500	3592589803	1877	1877	1877	1877	0
333	20230718	152400	3592589803	1877	1877	1877	1877	0
334	20230718	152300	3592589803	1877	1877	1877	1877	0
335	20230718	152200	3592589803	1877	1877	1877	1877	0
336	20230718	152100	3592589803	1877	1877	1877	1877	0
337	20230718	152000	3592589803	1877	1877	1877	1877	0
338	20230718	151900	3592589803	1877	1878	1878	1877	5357
339	20230718	151800	3582532755	1878	1879	1879	1878	4081
340	20230718	151700	3574866953	1880	1880	1881	1880	1857
341	20230718	151600	3571375792	1880	1879	1881	1879	4658
342	20230718	151500	3562618805	1879	1878	1879	1878	3743
343	20230718	151400	3555589286	1879	1879	1879	1877	2940
344	20230718	151300	3550069243	1878	1879	1879	1878	2121
345	20230718	151200	3546085114	1879	1879	1881	1879	5862
346	20230718	151100	3535066889	1879	1883	1883	1879	7402
347	20230718	151000	3521150630	1883	1881	1884	1881	95
348	20230718	150900	3520971832	1881	1881	1885	1880	1279
349	20230718	150800	3518565278	1881	1881	1885	1881	8311
350	20230718	150700	3502932272	1881	1882	1882	1880	2093
351	20230718	150600	3498996555	1882	1881	1882	1881	1026
352	20230718	150500	3497065733	1881	1881	1882	1881	2285
353	20230718	150400	3492767519	1882	1882	1882	1880	4512
354	20230718	150300	3484283775	1882	1882	1882	1881	6300
355	20230718	150200	3472432946	1882	1883	1883	1881	5416
356	20230718	150100	3462240930	1884	1884	1884	1882	2592
357	20230718	150000	3457362561	1883	1884	1884	1883	2107
358	20230718	145900	3453394008	1885	1885	1885	1883	19
359	20230718	145800	3453358195	1885	1885	1886	1882	2295
360	20230718	145700	3449035696	1885	1885	1886	1882	1382
361	20230718	145600	3446429513	1885	1883	1886	1883	728
362	20230718	145500	3445058614	1883	1885	1887	1883	1092
363	20230718	145400	3443000769	1885	1887	1888	1885	268
364	20230718	145300	3442495072	1889	1889	1889	1889	12
365	20230718	145200	3442472404	1883	1884	1884	1883	450
366	20230718	145100	3441624948	1884	1890	1891	1884	3492
367	20230718	145000	3435031809	1889	1883	1889	1883	2758
368	20230718	144900	3429837396	1883	1883	1883	1882	2917
369	20230718	144800	3424345505	1883	1883	1883	1883	3998
370	20230718	144700	3416817271	1883	1883	1883	1883	1551
371	20230718	144600	3413896738	1882	1882	1882	1882	2572
372	20230718	144500	3409056234	1881	1881	1882	1881	2506
373	20230718	144400	3404341418	1880	1879	1880	1879	2667
374	20230718	144300	3399328595	1877	1879	1879	1877	779
375	20230718	144200	3397866388	1879	1877	1879	1877	2878
376	20230718	144100	3392464328	1877	1877	1877	1877	379
377	20230718	144000	3391752945	1875	1877	1877	1875	596
378	20230718	143900	3390634927	1877	1875	1877	1875	8337
379	20230718	143800	3375003047	1875	1874	1875	1874	659
380	20230718	143700	3373767472	1875	1875	1875	1874	3837
381	20230718	143600	3366573098	1875	1875	1877	1874	10715
382	20230718	143500	3346485139	1874	1874	1875	1874	4830
383	20230718	143400	3337433037	1874	1874	1875	1874	543
384	20230718	143300	3336415415	1874	1874	1874	1874	1097
385	20230718	143200	3334359637	1872	1874	1874	1872	13011
386	20230718	143100	3309991443	1874	1874	1875	1874	4639
387	20230718	143000	3301297947	1874	1874	1875	1874	634
388	20230718	142900	3300109285	1874	1875	1875	1873	2624
389	20230718	142800	3295190186	1875	1876	1876	1875	3630
390	20230718	142700	3288383766	1876	1876	1876	1875	1881
391	20230718	142600	3284855260	1876	1876	1876	1875	542
392	20230718	142500	3283838668	1876	1876	1876	1875	3000
393	20230718	142400	3278210820	1876	1877	1877	1870	28808
394	20230718	142300	3224238756	1877	1876	1877	1876	1333
395	20230718	142200	3221737048	1876	1876	1876	1875	1457
396	20230718	142100	3219004865	1875	1875	1875	1875	3250
397	20230718	142000	3212911115	1875	1875	1875	1875	2641
398	20230718	141900	3207959240	1875	1876	1876	1875	5088
399	20230718	141800	3198419090	1876	1877	1877	1875	11620
400	20230718	141700	3176622967	1877	1877	1877	1876	3705
401	20230718	141600	3169670229	1876	1879	1880	1876	16027
402	20230718	141500	3139581695	1878	1880	1880	1878	12626
403	20230718	141400	3115866675	1880	1882	1882	1880	3214
404	20230718	141300	3109819841	1882	1882	1882	1882	2171
405	20230718	141200	3105734019	1882	1880	1882	1880	97
406	20230718	141100	3105551653	1880	1879	1880	1878	15820
407	20230718	141000	3075824073	1879	1881	1881	1879	5057
408	20230718	140900	3066317582	1881	1881	1881	1879	29948
409	20230718	140800	3010011781	1882	1883	1884	1882	6750
410	20230718	140700	2997306280	1884	1883	1884	1882	4615
411	20230718	140600	2988617915	1884	1885	1885	1884	2974
412	20230718	140500	2983014249	1885	1886	1886	1885	2567
413	20230718	140400	2978174421	1886	1887	1887	1886	2132
414	20230718	140300	2974152147	1888	1888	1888	1888	118
415	20230718	140200	2973929363	1888	1889	1890	1888	4418
416	20230718	140100	2965584637	1890	1889	1890	1889	305
417	20230718	140000	2965008487	1889	1886	1889	1886	4243
418	20230718	135900	2957005289	1886	1886	1886	1886	136
419	20230718	135800	2956748793	1886	1888	1890	1886	257
420	20230718	135700	2956263446	1886	1884	1886	1883	2029
421	20230718	135600	2952442701	1883	1888	1888	1883	24679
422	20230718	135500	2905920194	1888	1887	1888	1887	1821
423	20230718	135400	2902483845	1888	1887	1888	1887	1202
424	20230718	135300	2900214671	1887	1890	1890	1887	3986
425	20230718	135200	2892689206	1888	1890	1890	1888	8201
426	20230718	135100	2877205684	1890	1890	1890	1890	100
427	20230718	135000	2877016684	1890	1890	1890	1888	3309
428	20230718	134900	2870766434	1890	1889	1890	1889	1280
429	20230718	134800	2868348513	1889	1890	1890	1889	1413
430	20230718	134700	2865679253	1890	1890	1890	1890	1664
431	20230718	134600	2862534293	1890	1890	1890	1889	12823
432	20230718	134500	2838298842	1890	1890	1890	1889	8657
433	20230718	134400	2821944712	1890	1889	1890	1889	528
434	20230718	134300	2820947273	1890	1889	1890	1888	13479
435	20230718	134200	2795495885	1890	1894	1894	1889	21660
436	20230718	134100	2754556180	1894	1894	1894	1891	299
437	20230718	134000	2753990624	1894	1894	1894	1891	245
438	20230718	133900	2753526609	1894	1894	1894	1894	735
439	20230718	133800	2752134519	1894	1894	1894	1891	4578
440	20230718	133700	2743475682	1894	1894	1894	1894	47
441	20230718	133600	2743386664	1894	1890	1895	1890	3551
442	20230718	133500	2736675055	1891	1895	1895	1891	3971
443	20230718	133400	2729163368	1895	1894	1895	1892	3909
444	20230718	133300	2721764754	1894	1893	1894	1892	1002
445	20230718	133200	2719867996	1894	1894	1894	1893	1811
446	20230718	133100	2716438834	1894	1894	1894	1894	464
447	20230718	133000	2715560018	1894	1893	1894	1893	504
448	20230718	132900	2714605945	1893	1893	1893	1893	650
449	20230718	132800	2713375495	1893	1893	1894	1893	2253
450	20230718	132700	2709110313	1893	1893	1893	1893	1624
451	20230718	132600	2706036081	1893	1893	1893	1892	255
452	20230718	132500	2705553466	1893	1892	1893	1892	2002
453	20230718	132400	2701764681	1892	1893	1893	1892	348
454	20230718	132300	2701106117	1892	1892	1892	1891	2725
455	20230718	132200	2695951917	1891	1892	1892	1891	522
456	20230718	132100	2694964498	1892	1891	1892	1891	1624
457	20230718	132000	2691892989	1891	1890	1891	1890	28759
458	20230718	131900	2637530761	1891	1892	1893	1890	10707
459	20230718	131800	2617280064	1893	1893	1893	1892	6385
460	20230718	131700	2605193999	1893	1894	1894	1893	1982
461	20230718	131600	2601441345	1894	1894	1895	1894	1279
462	20230718	131500	2599018716	1894	1896	1896	1894	9343
463	20230718	131400	2581313710	1895	1896	1897	1895	5743
464	20230718	131300	2570427059	1896	1896	1897	1896	1665
465	20230718	131200	2567269719	1897	1897	1897	1896	208
466	20230718	131100	2566875243	1897	1897	1897	1897	306
467	20230718	131000	2566294761	1897	1897	1897	1897	723
468	20230718	130900	2564923230	1898	1898	1898	1897	1466
469	20230718	130800	2562141139	1898	1898	1898	1897	1258
470	20230718	130700	2559753555	1898	1897	1898	1897	61
471	20230718	130600	2559637827	1897	1897	1897	1897	206
472	20230718	130500	2559247045	1896	1897	1897	1896	1789
473	20230718	130400	2555855097	1898	1898	1898	1896	205
474	20230718	130300	2555466207	1896	1898	1899	1896	17371
475	20230718	130200	2522503989	1899	1899	1899	1898	370
476	20230718	130100	2521801360	1899	1899	1899	1898	1282
477	20230718	130000	2519366992	1899	1899	1899	1899	8629
478	20230718	125900	2502980521	1899	1898	1899	1898	2084
479	20230718	125800	2499023364	1898	1898	1898	1898	2937
480	20230718	125700	2493448938	1897	1898	1898	1897	3448
481	20230718	125600	2486907216	1899	1900	1900	1899	2298
482	20230718	125500	2482543294	1900	1899	1900	1899	34
483	20230718	125400	2482478714	1899	1899	1899	1899	69
484	20230718	125300	2482347683	1899	1899	1899	1897	7712
485	20230718	125200	2467714459	1899	1899	1899	1899	2363
486	20230718	125100	2463227122	1899	1901	1901	1899	15007
487	20230718	125000	2434723806	1901	1900	1901	1900	8049
488	20230718	124900	2419430202	1900	1899	1900	1899	6818
489	20230718	124800	2406482815	1899	1900	1901	1899	27797
490	20230718	124700	2353670243	1901	1900	1901	1900	4535
491	20230718	124600	2345053191	1900	1902	1902	1900	960
492	20230718	124500	2343229017	1903	1901	1903	1900	5513
493	20230718	124400	2332752529	1901	1903	1903	1901	350
494	20230718	124300	2332087079	1903	1901	1903	1901	957
495	20230718	124200	2330267420	1901	1902	1902	1901	2771
496	20230718	124100	2324999748	1902	1903	1903	1902	32
497	20230718	124000	2324938879	1903	1903	1903	1903	8
498	20230718	123900	2324923655	1903	1904	1904	1901	4038
499	20230718	123800	2317246122	1904	1902	1904	1902	151
500	20230718	123700	2316958818	1904	1903	1904	1903	50
501	20230718	123600	2316863667	1903	1901	1903	1901	1081
502	20230718	123500	2314808676	1901	1903	1903	1901	19645
503	20230718	123400	2277446235	1903	1903	1903	1902	449
504	20230718	123300	2276591888	1903	1903	1903	1902	2029
505	20230718	123200	2272730851	1902	1902	1902	1902	507
506	20230718	123100	2271766537	1902	1902	1903	1901	2991
507	20230718	123000	2266078004	1902	1901	1902	1901	55
508	20230718	122900	2265973431	1901	1903	1903	1901	510
509	20230718	122800	2265003630	1903	1903	1903	1902	1117
510	20230718	122700	2262879074	1902	1903	1903	1902	1060
511	20230718	122600	2260862854	1903	1903	1903	1903	161
512	20230718	122500	2260556471	1903	1903	1903	1903	3545
513	20230718	122400	2253810336	1904	1904	1904	1904	5
514	20230718	122300	2253800816	1904	1904	1904	1903	994
515	20230718	122200	2251909040	1904	1905	1905	1903	1807
516	20230718	122100	2248468745	1906	1907	1907	1906	8
517	20230718	122000	2248453495	1906	1906	1906	1906	3022
518	20230718	121900	2242693563	1902	1902	1902	1902	3600
519	20230718	121800	2235846363	1906	1902	1907	1901	3007
520	20230718	121700	2230129922	1908	1909	1909	1901	88
521	20230718	121600	2229962591	1904	1905	1905	1901	33304
522	20230718	121500	2166627066	1909	1909	1909	1905	14020
523	20230718	121400	2139912811	1909	1909	1909	1909	0
524	20230718	121300	2139912811	1909	1909	1909	1905	1005
525	20230718	121200	2137998270	1905	1905	1905	1905	500
526	20230718	121100	2137045770	1909	1909	1909	1909	3
527	20230718	121000	2137040043	1905	1906	1906	1905	2
528	20230718	120900	2137036232	1910	1910	1910	1910	0
529	20230718	120800	2137036232	1910	1905	1910	1905	12314
530	20230718	120700	2113569148	1905	1903	1905	1902	5067
531	20230718	120600	2103927684	1905	1905	1905	1905	137
532	20230718	120500	2103666699	1902	1902	1905	1902	2846
533	20230718	120400	2098253413	1901	1904	1904	1901	32616
534	20230718	120300	2036214016	1905	1904	1905	1903	9572
535	20230718	120200	2017994852	1905	1905	1905	1905	900
536	20230718	120100	2016280352	1905	1905	1905	1905	940
537	20230718	120000	2014489652	1905	1906	1906	1905	4545
538	20230718	115900	2005831423	1905	1905	1905	1905	432
539	20230718	115800	2005008463	1906	1906	1906	1905	2528
540	20230718	115700	2000191095	1906	1906	1906	1905	2417
541	20230718	115600	1995585292	1905	1905	1905	1905	2151
542	20230718	115500	1991487637	1906	1905	1906	1905	277
543	20230718	115400	1990959945	1906	1906	1906	1905	4
544	20230718	115300	1990952322	1905	1905	1905	1905	1000
545	20230718	115200	1989047322	1906	1905	1906	1905	535
546	20230718	115100	1988027977	1906	1906	1906	1905	1663
547	20230718	115000	1984859799	1907	1907	1907	1907	3683
548	20230718	114900	1977836318	1908	1908	1908	1908	10
549	20230718	114800	1977817238	1908	1909	1909	1908	251
550	20230718	114700	1977338129	1910	1910	1910	1910	51
551	20230718	114600	1977240719	1910	1910	1910	1910	2733
552	20230718	114500	1972020689	1910	1910	1910	1910	110
553	20230718	114400	1971810589	1905	1905	1905	1905	2428
554	20230718	114300	1967185249	1905	1905	1905	1905	5565
555	20230718	114200	1956583924	1905	1909	1909	1905	5300
556	20230718	114100	1946480194	1909	1910	1910	1906	296
557	20230718	114000	1945915739	1909	1910	1910	1909	566
558	20230718	113900	1944834730	1910	1910	1910	1910	251
559	20230718	113800	1944355320	1910	1904	1910	1904	756
560	20230718	113700	1942914816	1904	1904	1905	1904	402
561	20230718	113600	1942149405	1904	1907	1907	1904	5870
562	20230718	113500	1930965848	1907	1908	1908	1907	746
563	20230718	113400	1929543222	1908	1910	1910	1908	205
564	20230718	113300	1929151877	1910	1911	1911	1910	327
565	20230718	113200	1928527041	1911	1910	1911	1909	449
566	20230718	113100	1927669250	1910	1910	1910	1910	489
567	20230718	113000	1926735260	1910	1905	1910	1905	1888
568	20230718	112900	1923137423	1905	1905	1905	1905	1042
569	20230718	112800	1921152413	1904	1906	1906	1904	2040
570	20230718	112700	1917264712	1906	1905	1906	1904	1002
571	20230718	112600	1915356044	1906	1905	1906	1905	1467
572	20230718	112500	1912561400	1905	1906	1906	1904	3902
573	20230718	112400	1905130157	1904	1905	1906	1904	7090
574	20230718	112300	1891628824	1907	1907	1907	1905	3207
575	20230718	112200	1885516157	1907	1908	1908	1907	1960
576	20230718	112100	1881777908	1908	1908	1908	1908	210
577	20230718	112000	1881377228	1907	1909	1909	1907	623
578	20230718	111900	1880188921	1909	1909	1909	1909	2011
579	20230718	111800	1876349922	1909	1908	1909	1907	154
580	20230718	111700	1876056154	1908	1908	1909	1908	715
581	20230718	111600	1874691921	1908	1907	1908	1907	620
582	20230718	111500	1873509560	1907	1906	1907	1905	10765
583	20230718	111400	1852994154	1906	1905	1906	1905	1047
584	20230718	111300	1850998672	1906	1906	1906	1906	599
585	20230718	111200	1849856978	1906	1907	1907	1906	1493
586	20230718	111100	1847010832	1907	1910	1910	1907	1102
587	20230718	111000	1844909260	1910	1908	1911	1908	20
588	20230718	110900	1844871069	1908	1911	1911	1908	834
589	20230718	110800	1843277620	1912	1904	1912	1904	4095
590	20230718	110700	1835470973	1911	1905	1911	1905	9281
591	20230718	110600	1817785662	1904	1904	1904	1904	4479
592	20230718	110500	1809257646	1904	1904	1904	1902	27212
593	20230718	110400	1757476917	1904	1905	1905	1904	13099
594	20230718	110300	1732530002	1905	1905	1906	1905	5657
595	20230718	110200	1721751625	1905	1909	1909	1905	22881
596	20230718	110100	1678114158	1909	1910	1910	1909	5015
597	20230718	110000	1668538371	1910	1910	1911	1910	5878
598	20230718	105900	1657311291	1910	1911	1911	1910	7932
599	20230718	105800	1642155839	1911	1912	1912	1911	899
600	20230718	105700	1640437430	1912	1912	1912	1911	1653
601	20230718	105600	1637277484	1911	1912	1912	1911	9995
602	20230718	105500	1618176643	1912	1911	1912	1911	651
603	20230718	105400	1616932014	1912	1912	1913	1912	949
604	20230718	105300	1615116594	1913	1912	1913	1911	1322
605	20230718	105200	1612589006	1912	1913	1913	1912	1820
606	20230718	105100	1609108346	1915	1915	1915	1915	596
607	20230718	105000	1607967006	1915	1915	1915	1915	500
608	20230718	104900	1607009506	1915	1915	1915	1915	83
609	20230718	104800	1606850561	1915	1916	1916	1913	1274
610	20230718	104700	1604411534	1916	1912	1916	1912	403
611	20230718	104600	1603640682	1913	1913	1913	1913	49
612	20230718	104500	1603546945	1912	1913	1913	1910	366
613	20230718	104400	1602847694	1910	1916	1916	1910	1824
614	20230718	104300	1599362090	1916	1913	1916	1913	531
615	20230718	104200	1598344754	1917	1913	1917	1910	3187
616	20230718	104100	1592252360	1917	1918	1918	1917	387
617	20230718	104000	1591510426	1918	1915	1918	1910	25785
618	20230718	103900	1542236146	1916	1916	1916	1915	6515
619	20230718	103800	1529758694	1916	1916	1916	1916	505
620	20230718	103700	1528791114	1915	1918	1918	1915	2237
621	20230718	103600	1524503278	1919	1919	1919	1919	1081
622	20230718	103500	1522428839	1915	1919	1919	1915	1064
623	20230718	103400	1520390202	1919	1918	1919	1915	4085
624	20230718	103300	1512561458	1919	1920	1920	1918	4101
625	20230718	103200	1504692354	1920	1919	1920	1919	1664
626	20230718	103100	1501497628	1920	1921	1922	1920	8700
627	20230718	103000	1484783941	1921	1920	1921	1920	575
628	20230718	102900	1483679829	1921	1921	1921	1920	4558
629	20230718	102800	1474925911	1921	1921	1922	1921	3418
630	20230718	102700	1468359587	1921	1921	1921	1921	428
631	20230718	102600	1467537399	1920	1920	1920	1920	1199
632	20230718	102500	1465235319	1919	1919	1919	1919	1355
633	20230718	102400	1462635074	1920	1919	1920	1919	761
634	20230718	102300	1461174714	1918	1918	1918	1918	400
635	20230718	102200	1460407514	1919	1919	1919	1919	550
636	20230718	102100	1459352064	1919	1916	1919	1915	552
637	20230718	102000	1458293831	1916	1919	1919	1916	5672
638	20230718	101900	1447425305	1919	1917	1919	1917	696
639	20230718	101800	1446089841	1916	1920	1920	1916	8651
640	20230718	101700	1429502026	1920	1920	1920	1919	6046
641	20230718	101600	1417898692	1920	1920	1920	1919	662
642	20230718	101500	1416628016	1920	1920	1920	1920	42
643	20230718	101400	1416547376	1919	1920	1920	1919	1518
644	20230718	101300	1413633015	1920	1922	1922	1920	10856
645	20230718	101200	1392779625	1922	1925	1925	1922	631
646	20230718	101100	1391565526	1925	1925	1925	1925	111
647	20230718	101000	1391351851	1925	1921	1928	1921	156
648	20230718	100900	1391051604	1929	1929	1929	1920	1202
649	20230718	100800	1388742746	1920	1930	1930	1920	7542
650	20230718	100700	1374253020	1930	1931	1931	1930	3048
651	20230718	100600	1368368357	1930	1930	1934	1930	1941
652	20230718	100500	1364621785	1930	1931	1934	1930	656
653	20230718	100400	1363354566	1930	1921	1930	1921	23734
654	20230718	100300	1317708112	1921	1919	1921	1919	2622
655	20230718	100200	1312674348	1917	1919	1919	1917	4344
656	20230718	100100	1304342886	1919	1919	1920	1919	511
657	20230718	100000	1303362276	1920	1917	1920	1917	14387
658	20230718	095900	1275779364	1917	1917	1917	1916	7227
659	20230718	095800	1261925705	1917	1915	1919	1914	6164
660	20230718	095700	1250116062	1915	1912	1915	1912	6596
661	20230718	095600	1237488409	1915	1915	1915	1915	42
662	20230718	095500	1237407979	1915	1915	1915	1910	4102
663	20230718	095400	1229557504	1915	1909	1915	1909	9128
664	20230718	095300	1212115269	1909	1910	1910	1909	2862
665	20230718	095200	1206649964	1910	1911	1915	1909	30854
666	20230718	095100	1147704420	1911	1910	1912	1910	5229
667	20230718	095000	1137716266	1911	1912	1912	1911	15410
668	20230718	094900	1108267218	1912	1915	1915	1912	6462
669	20230718	094800	1095903646	1915	1918	1918	1913	4606
670	20230718	094700	1087084406	1918	1918	1919	1918	1102
671	20230718	094600	1084970730	1918	1913	1918	1912	882
672	20230718	094500	1083283570	1913	1921	1921	1912	5224
673	20230718	094400	1073284459	1921	1921	1921	1921	1311
674	20230718	094300	1070766028	1920	1921	1921	1920	2319
675	20230718	094200	1066313242	1922	1922	1923	1921	1278
676	20230718	094100	1063857277	1923	1910	1923	1907	55302
677	20230718	094000	958187181	1910	1918	1918	1907	6153
678	20230718	093900	946436058	1924	1930	1930	1910	33096
679	20230718	093800	882913844	1929	1929	1929	1926	13768
680	20230718	093700	856377654	1930	1933	1934	1929	24841
681	20230718	093600	808411647	1933	1933	1934	1933	11254
682	20230718	093500	786657661	1933	1934	1934	1932	9152
683	20230718	093400	768966711	1934	1934	1934	1934	137
684	20230718	093300	768701753	1934	1934	1934	1930	9011
685	20230718	093200	751294411	1934	1934	1934	1931	1451
686	20230718	093100	748492019	1931	1935	1935	1931	9456
687	20230718	093000	730215266	1935	1949	1949	1935	9202
688	20230718	092900	712381954	1949	1949	1949	1940	18570
689	20230718	092800	676284859	1949	1949	1949	1945	3955
690	20230718	092700	668584532	1952	1947	1952	1946	3294
691	20230718	092600	662164053	1947	1943	1947	1943	702
692	20230718	092500	660798542	1943	1940	1943	1935	9284
693	20230718	092400	642789220	1940	1940	1940	1934	2595
694	20230718	092300	637767973	1940	1943	1945	1933	1381
695	20230718	092200	635091376	1945	1942	1946	1932	15274
696	20230718	092100	605460232	1940	1929	1940	1929	15232
697	20230718	092000	575993401	1934	1934	1934	1929	5268
698	20230718	091900	565821166	1934	1929	1934	1927	15599
699	20230718	091800	535727146	1930	1932	1935	1925	6404
700	20230718	091700	523370720	1935	1940	1943	1926	4157
701	20230718	091600	515317245	1940	1946	1950	1925	40747
702	20230718	091500	436434012	1946	1954	1954	1940	40508
703	20230718	091400	357482902	1954	1965	1965	1954	2238
704	20230718	091300	353108473	1965	1963	1969	1953	11635
705	20230718	091200	330280205	1970	1951	1970	1951	8346
706	20230718	091100	313931484	1951	1953	1971	1948	6563
707	20230718	091000	301129685	1953	1972	1972	1901	37918
708	20230718	090900	227285141	1972	1979	1979	1968	37016
709	20230718	090800	154273595	1979	1975	1980	1972	2776
710	20230718	090700	148793172	1990	1999	1999	1972	27719
711	20230718	090600	93816557	1990	1999	1999	1990	1393
712	20230718	090500	91041678	1990	1999	1999	1990	2370
713	20230718	090400	86321401	1991	1993	1999	1990	12151
714	20230718	090300	62129450	1993	2000	2000	1993	20076
715	20230718	090200	22014154	2005	2005	2005	2005	500
716	20230718	090100	21011654	2005	1995	2005	1995	1410
717	20230718	090000	18195599	2000	1999	2000	1998	9105