KissMeData/092220/min/candle-20230712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230712	195100	16166295432	1909	1909	1909	1909	98344
3	20230712	195000	16166295432	1909	1909	1909	1909	0
4	20230712	194900	16166295432	1909	1909	1909	1909	0
5	20230712	194800	16166295432	1909	1909	1909	1909	0
6	20230712	194700	16166295432	1909	1909	1909	1909	0
7	20230712	194600	16166295432	1909	1909	1909	1909	0
8	20230712	194500	16166295432	1909	1909	1909	1909	0
9	20230712	194400	16166295432	1909	1909	1909	1909	0
10	20230712	194300	16166295432	1909	1909	1909	1909	0
11	20230712	194200	16166295432	1909	1909	1909	1909	0
12	20230712	194100	16166295432	1909	1909	1909	1909	0
13	20230712	194000	16166295432	1909	1909	1909	1909	0
14	20230712	193900	16166295432	1909	1909	1909	1909	0
15	20230712	193800	16166295432	1909	1909	1909	1909	0
16	20230712	193700	16166295432	1909	1909	1909	1909	0
17	20230712	193600	16166295432	1909	1909	1909	1909	0
18	20230712	193500	16166295432	1909	1909	1909	1909	0
19	20230712	193400	16166295432	1909	1909	1909	1909	0
20	20230712	193300	16166295432	1909	1909	1909	1909	0
21	20230712	193200	16166295432	1909	1909	1909	1909	0
22	20230712	193100	16166295432	1909	1909	1909	1909	0
23	20230712	193000	16166295432	1909	1909	1909	1909	0
24	20230712	192900	16166295432	1909	1909	1909	1909	0
25	20230712	192800	16166295432	1909	1909	1909	1909	0
26	20230712	192700	16166295432	1909	1909	1909	1909	0
27	20230712	192600	16166295432	1909	1909	1909	1909	0
28	20230712	192500	16166295432	1909	1909	1909	1909	0
29	20230712	192400	16166295432	1909	1909	1909	1909	0
30	20230712	192300	16166295432	1909	1909	1909	1909	0
31	20230712	192200	16166295432	1909	1909	1909	1909	0
32	20230712	192100	16166295432	1909	1909	1909	1909	98344
33	20230712	192000	16166295432	1909	1909	1909	1909	0
34	20230712	191900	16166295432	1909	1909	1909	1909	0
35	20230712	191800	16166295432	1909	1909	1909	1909	0
36	20230712	191700	16166295432	1909	1909	1909	1909	0
37	20230712	191600	16166295432	1909	1909	1909	1909	0
38	20230712	191500	16166295432	1909	1909	1909	1909	0
39	20230712	191400	16166295432	1909	1909	1909	1909	0
40	20230712	191300	16166295432	1909	1909	1909	1909	0
41	20230712	191200	16166295432	1909	1909	1909	1909	0
42	20230712	191100	16166295432	1909	1909	1909	1909	0
43	20230712	191000	16166295432	1909	1909	1909	1909	0
44	20230712	190900	16166295432	1909	1909	1909	1909	0
45	20230712	190800	16166295432	1909	1909	1909	1909	0
46	20230712	190700	16166295432	1909	1909	1909	1909	0
47	20230712	190600	16166295432	1909	1909	1909	1909	0
48	20230712	190500	16166295432	1909	1909	1909	1909	0
49	20230712	190400	16166295432	1909	1909	1909	1909	0
50	20230712	190300	16166295432	1909	1909	1909	1909	0
51	20230712	190200	16166295432	1909	1909	1909	1909	0
52	20230712	190100	16166295432	1909	1909	1909	1909	0
53	20230712	190000	16166295432	1909	1909	1909	1909	0
54	20230712	185900	16166295432	1909	1909	1909	1909	0
55	20230712	185800	16166295432	1909	1909	1909	1909	0
56	20230712	185700	16166295432	1909	1909	1909	1909	0
57	20230712	185600	16166295432	1909	1909	1909	1909	0
58	20230712	185500	16166295432	1909	1909	1909	1909	0
59	20230712	185400	16166295432	1909	1909	1909	1909	0
60	20230712	185300	16166295432	1909	1909	1909	1909	0
61	20230712	185200	16166295432	1909	1909	1909	1909	0
62	20230712	185100	16166295432	1909	1909	1909	1909	98344
63	20230712	185000	16166295432	1909	1909	1909	1909	0
64	20230712	184900	16166295432	1909	1909	1909	1909	0
65	20230712	184800	16166295432	1909	1909	1909	1909	0
66	20230712	184700	16166295432	1909	1909	1909	1909	0
67	20230712	184600	16166295432	1909	1909	1909	1909	0
68	20230712	184500	16166295432	1909	1909	1909	1909	0
69	20230712	184400	16166295432	1909	1909	1909	1909	0
70	20230712	184300	16166295432	1909	1909	1909	1909	0
71	20230712	184200	16166295432	1909	1909	1909	1909	0
72	20230712	184100	16166295432	1909	1909	1909	1909	0
73	20230712	184000	16166295432	1909	1909	1909	1909	0
74	20230712	183900	16166295432	1909	1909	1909	1909	0
75	20230712	183800	16166295432	1909	1909	1909	1909	0
76	20230712	183700	16166295432	1909	1909	1909	1909	0
77	20230712	183600	16166295432	1909	1909	1909	1909	0
78	20230712	183500	16166295432	1909	1909	1909	1909	0
79	20230712	183400	16166295432	1909	1909	1909	1909	0
80	20230712	183300	16166295432	1909	1909	1909	1909	0
81	20230712	183200	16166295432	1909	1909	1909	1909	0
82	20230712	183100	16166295432	1909	1909	1909	1909	0
83	20230712	183000	16166295432	1909	1909	1909	1909	0
84	20230712	182900	16166295432	1909	1909	1909	1909	0
85	20230712	182800	16166295432	1909	1909	1909	1909	0
86	20230712	182700	16166295432	1909	1909	1909	1909	0
87	20230712	182600	16166295432	1909	1909	1909	1909	0
88	20230712	182500	16166295432	1909	1909	1909	1909	0
89	20230712	182400	16166295432	1909	1909	1909	1909	0
90	20230712	182300	16166295432	1909	1909	1909	1909	0
91	20230712	182200	16166295432	1909	1909	1909	1909	0
92	20230712	182100	16166295432	1909	1909	1909	1909	98344
93	20230712	182000	16166295432	1909	1909	1909	1909	0
94	20230712	181900	16166295432	1909	1909	1909	1909	0
95	20230712	181800	16166295432	1909	1909	1909	1909	0
96	20230712	181700	16166295432	1909	1909	1909	1909	0
97	20230712	181600	16166295432	1909	1909	1909	1909	0
98	20230712	181500	16166295432	1909	1909	1909	1909	0
99	20230712	181400	16166295432	1909	1909	1909	1909	0
100	20230712	181300	16166295432	1909	1909	1909	1909	0
101	20230712	181200	16166295432	1909	1909	1909	1909	0
102	20230712	181100	16166295432	1909	1909	1909	1909	0
103	20230712	181000	16166295432	1909	1909	1909	1909	0
104	20230712	180900	16166295432	1909	1909	1909	1909	0
105	20230712	180800	16166295432	1909	1909	1909	1909	0
106	20230712	180700	16166295432	1909	1909	1909	1909	0
107	20230712	180600	16166295432	1909	1909	1909	1909	0
108	20230712	180500	16166295432	1909	1909	1909	1909	0
109	20230712	180400	16166295432	1909	1909	1909	1909	0
110	20230712	180300	16166295432	1909	1909	1909	1909	0
111	20230712	180200	16166295432	1909	1909	1909	1909	0
112	20230712	180100	16166295432	1909	1909	1909	1909	0
113	20230712	180000	16166295432	1909	1909	1909	1909	0
114	20230712	175900	16166295432	1909	1909	1909	1909	0
115	20230712	175800	16166295432	1909	1909	1909	1909	0
116	20230712	175700	16166295432	1909	1909	1909	1909	0
117	20230712	175600	16166295432	1909	1909	1909	1909	0
118	20230712	175500	16166295432	1909	1909	1909	1909	0
119	20230712	175400	16166295432	1909	1909	1909	1909	0
120	20230712	175300	16166295432	1909	1909	1909	1909	0
121	20230712	175200	16166295432	1909	1909	1909	1909	0
122	20230712	175100	16166295432	1909	1909	1909	1909	98344
123	20230712	175000	16166295432	1909	1909	1909	1909	0
124	20230712	174900	16166295432	1909	1909	1909	1909	0
125	20230712	174800	16166295432	1909	1909	1909	1909	0
126	20230712	174700	16166295432	1909	1909	1909	1909	0
127	20230712	174600	16166295432	1909	1909	1909	1909	0
128	20230712	174500	16166295432	1909	1909	1909	1909	0
129	20230712	174400	16166295432	1909	1909	1909	1909	0
130	20230712	174300	16166295432	1909	1909	1909	1909	0
131	20230712	174200	16166295432	1909	1909	1909	1909	0
132	20230712	174100	16166295432	1909	1909	1909	1909	0
133	20230712	174000	16166295432	1909	1909	1909	1909	0
134	20230712	173900	16166295432	1909	1909	1909	1909	0
135	20230712	173800	16166295432	1909	1909	1909	1909	0
136	20230712	173700	16166295432	1909	1909	1909	1909	0
137	20230712	173600	16166295432	1909	1909	1909	1909	0
138	20230712	173500	16166295432	1909	1909	1909	1909	0
139	20230712	173400	16166295432	1909	1909	1909	1909	0
140	20230712	173300	16166295432	1909	1909	1909	1909	0
141	20230712	173200	16166295432	1909	1909	1909	1909	0
142	20230712	173100	16166295432	1909	1909	1909	1909	0
143	20230712	173000	16166295432	1909	1909	1909	1909	0
144	20230712	172900	16166295432	1909	1909	1909	1909	0
145	20230712	172800	16166295432	1909	1909	1909	1909	0
146	20230712	172700	16166295432	1909	1909	1909	1909	0
147	20230712	172600	16166295432	1909	1909	1909	1909	0
148	20230712	172500	16166295432	1909	1909	1909	1909	0
149	20230712	172400	16166295432	1909	1909	1909	1909	0
150	20230712	172300	16166295432	1909	1909	1909	1909	0
151	20230712	172200	16166295432	1909	1909	1909	1909	0
152	20230712	172100	16166295432	1909	1909	1909	1909	98344
153	20230712	172000	16166295432	1909	1909	1909	1909	0
154	20230712	171900	16166295432	1909	1909	1909	1909	0
155	20230712	171800	16166295432	1909	1909	1909	1909	0
156	20230712	171700	16166295432	1909	1909	1909	1909	0
157	20230712	171600	16166295432	1909	1909	1909	1909	0
158	20230712	171500	16166295432	1909	1909	1909	1909	0
159	20230712	171400	16166295432	1909	1909	1909	1909	0
160	20230712	171300	16166295432	1909	1909	1909	1909	0
161	20230712	171200	16166295432	1909	1909	1909	1909	0
162	20230712	171100	16166295432	1909	1909	1909	1909	0
163	20230712	171000	16166295432	1909	1909	1909	1909	0
164	20230712	170900	16166295432	1909	1909	1909	1909	0
165	20230712	170800	16166295432	1909	1909	1909	1909	0
166	20230712	170700	16166295432	1909	1909	1909	1909	0
167	20230712	170600	16166295432	1909	1909	1909	1909	0
168	20230712	170500	16166295432	1909	1909	1909	1909	0
169	20230712	170400	16166295432	1909	1909	1909	1909	0
170	20230712	170300	16166295432	1909	1909	1909	1909	0
171	20230712	170200	16166295432	1909	1909	1909	1909	0
172	20230712	170100	16166295432	1909	1909	1909	1909	0
173	20230712	170000	16166295432	1909	1909	1909	1909	0
174	20230712	165900	16166295432	1909	1909	1909	1909	0
175	20230712	165800	16166295432	1909	1909	1909	1909	0
176	20230712	165700	16166295432	1909	1909	1909	1909	0
177	20230712	165600	16166295432	1909	1909	1909	1909	0
178	20230712	165500	16166295432	1909	1909	1909	1909	0
179	20230712	165400	16166295432	1909	1909	1909	1909	0
180	20230712	165300	16166295432	1909	1909	1909	1909	0
181	20230712	165200	16166295432	1909	1909	1909	1909	0
182	20230712	165100	16166295432	1909	1909	1909	1909	98344
183	20230712	165000	16166295432	1909	1909	1909	1909	0
184	20230712	164900	16166295432	1909	1909	1909	1909	0
185	20230712	164800	16166295432	1909	1909	1909	1909	0
186	20230712	164700	16166295432	1909	1909	1909	1909	0
187	20230712	164600	16166295432	1909	1909	1909	1909	0
188	20230712	164500	16166295432	1909	1909	1909	1909	0
189	20230712	164400	16166295432	1909	1909	1909	1909	0
190	20230712	164300	16166295432	1909	1909	1909	1909	0
191	20230712	164200	16166295432	1909	1909	1909	1909	0
192	20230712	164100	16166295432	1909	1909	1909	1909	0
193	20230712	164000	16166295432	1909	1909	1909	1909	0
194	20230712	163900	16166295432	1909	1909	1909	1909	0
195	20230712	163800	16166295432	1909	1909	1909	1909	0
196	20230712	163700	16166295432	1909	1909	1909	1909	0
197	20230712	163600	16166295432	1909	1909	1909	1909	0
198	20230712	163500	16166295432	1909	1909	1909	1909	0
199	20230712	163400	16166295432	1909	1909	1909	1909	0
200	20230712	163300	16166295432	1909	1909	1909	1909	0
201	20230712	163200	16166295432	1909	1909	1909	1909	0
202	20230712	163100	16166295432	1909	1909	1909	1909	0
203	20230712	163000	16166295432	1909	1909	1909	1909	0
204	20230712	162900	16166295432	1909	1909	1909	1909	0
205	20230712	162800	16166295432	1909	1909	1909	1909	0
206	20230712	162700	16166295432	1909	1909	1909	1909	0
207	20230712	162600	16166295432	1909	1909	1909	1909	0
208	20230712	162500	16166295432	1909	1909	1909	1909	0
209	20230712	162400	16166295432	1909	1909	1909	1909	0
210	20230712	162300	16166295432	1909	1909	1909	1909	0
211	20230712	162200	16166295432	1909	1909	1909	1909	0
212	20230712	162100	16166295432	1909	1909	1909	1909	98344
213	20230712	162000	16166295432	1909	1909	1909	1909	0
214	20230712	161900	16166295432	1909	1909	1909	1909	0
215	20230712	161800	16166295432	1909	1909	1909	1909	0
216	20230712	161700	16166295432	1909	1909	1909	1909	0
217	20230712	161600	16166295432	1909	1909	1909	1909	0
218	20230712	161500	16166295432	1909	1909	1909	1909	0
219	20230712	161400	16166295432	1909	1909	1909	1909	0
220	20230712	161300	16166295432	1909	1909	1909	1909	0
221	20230712	161200	16166295432	1909	1909	1909	1909	0
222	20230712	161100	16166295432	1909	1909	1909	1909	0
223	20230712	161000	16166295432	1909	1909	1909	1909	0
224	20230712	160900	16166295432	1909	1909	1909	1909	0
225	20230712	160800	16166295432	1909	1909	1909	1909	0
226	20230712	160700	16166295432	1909	1909	1909	1909	0
227	20230712	160600	16166295432	1909	1909	1909	1909	0
228	20230712	160500	16166295432	1909	1909	1909	1909	0
229	20230712	160400	16166295432	1909	1909	1909	1909	0
230	20230712	160300	16166295432	1909	1909	1909	1909	0
231	20230712	160200	16166295432	1909	1909	1909	1909	0
232	20230712	160100	16166295432	1909	1909	1909	1909	0
233	20230712	160000	16166295432	1909	1909	1909	1909	0
234	20230712	155900	16166295432	1909	1909	1909	1909	0
235	20230712	155800	16166295432	1909	1909	1909	1909	0
236	20230712	155700	16166295432	1909	1909	1909	1909	0
237	20230712	155600	16166295432	1909	1909	1909	1909	0
238	20230712	155500	16166295432	1909	1909	1909	1909	0
239	20230712	155400	16166295432	1909	1909	1909	1909	0
240	20230712	155300	16166295432	1909	1909	1909	1909	0
241	20230712	155200	16166295432	1909	1909	1909	1909	0
242	20230712	155100	16166295432	1909	1909	1909	1909	98344
243	20230712	155000	16166295432	1909	1909	1909	1909	0
244	20230712	154900	16166295432	1909	1909	1909	1909	0
245	20230712	154800	16166295432	1909	1909	1909	1909	0
246	20230712	154700	16166295432	1909	1909	1909	1909	0
247	20230712	154600	16166295432	1909	1909	1909	1909	0
248	20230712	154500	16166295432	1909	1909	1909	1909	0
249	20230712	154400	16166295432	1909	1909	1909	1909	0
250	20230712	154300	16166295432	1909	1909	1909	1909	0
251	20230712	154200	16166295432	1909	1909	1909	1909	0
252	20230712	154100	16166295432	1909	1909	1909	1909	0
253	20230712	154000	16166295432	1909	1909	1909	1909	0
254	20230712	153900	16166295432	1909	1909	1909	1909	0
255	20230712	153800	16166295432	1909	1909	1909	1909	0
256	20230712	153700	16166295432	1909	1909	1909	1909	0
257	20230712	153600	16166295432	1909	1909	1909	1909	0
258	20230712	153500	16166295432	1909	1909	1909	1909	0
259	20230712	153400	16166295432	1909	1909	1909	1909	0
260	20230712	153300	16166295432	1909	1909	1909	1909	0
261	20230712	153200	16166295432	1909	1909	1909	1909	0
262	20230712	153100	16166295432	1909	1909	1909	1909	0
263	20230712	153000	16166295432	1909	1909	1909	1909	98344
264	20230712	152900	15978556736	1909	1909	1909	1909	0
265	20230712	152800	15978556736	1909	1909	1909	1909	0
266	20230712	152700	15978556736	1909	1909	1909	1909	0
267	20230712	152600	15978556736	1909	1909	1909	1909	0
268	20230712	152500	15978556736	1909	1909	1909	1909	0
269	20230712	152400	15978556736	1909	1909	1909	1909	0
270	20230712	152300	15978556736	1909	1909	1909	1909	0
271	20230712	152200	15978556736	1909	1909	1909	1909	0
272	20230712	152100	15978556736	1909	1909	1909	1909	0
273	20230712	152000	15978556736	1909	1909	1909	1909	0
274	20230712	151900	15978556736	1909	1909	1910	1909	13686
275	20230712	151800	15952423163	1909	1909	1910	1909	5809
276	20230712	151700	15941333269	1910	1910	1910	1909	9316
277	20230712	151600	15923547467	1910	1910	1911	1909	13133
278	20230712	151500	15898463441	1910	1909	1911	1909	12980
279	20230712	151400	15873673960	1909	1911	1911	1909	16625
280	20230712	151300	15841920054	1911	1912	1912	1910	7471
281	20230712	151200	15827642863	1911	1910	1912	1910	1913
282	20230712	151100	15823986538	1910	1912	1912	1910	23433
283	20230712	151000	15779225091	1912	1913	1913	1912	8338
284	20230712	150900	15763278972	1913	1913	1913	1912	11491
285	20230712	150800	15741296715	1912	1911	1912	1911	12124
286	20230712	150700	15718117964	1912	1914	1914	1911	8456
287	20230712	150600	15701949464	1914	1910	1914	1910	25529
288	20230712	150500	15653156335	1909	1908	1909	1907	27223
289	20230712	150400	15601206917	1907	1902	1908	1902	259360
290	20230712	150300	15107396992	1901	1901	1901	1900	18391
291	20230712	150200	15072435717	1901	1901	1901	1901	10989
292	20230712	150100	15051545628	1901	1901	1903	1900	7527
293	20230712	150000	15037229797	1901	1900	1901	1899	113452
294	20230712	145900	14821664242	1900	1899	1900	1899	6469
295	20230712	145800	14809374301	1899	1900	1900	1899	11240
296	20230712	145700	14788028308	1900	1900	1900	1899	9333
297	20230712	145600	14770299268	1900	1900	1901	1900	8343
298	20230712	145500	14754447210	1901	1901	1901	1900	3921
299	20230712	145400	14746995294	1901	1900	1901	1900	4895
300	20230712	145300	14737694454	1900	1900	1900	1899	16455
301	20230712	145200	14706431113	1901	1901	1901	1900	1597
302	20230712	145100	14703396375	1900	1900	1901	1900	3345
303	20230712	145000	14697040135	1901	1902	1902	1900	47551
304	20230712	144900	14606660228	1903	1903	1903	1902	1574
305	20230712	144800	14603665828	1903	1903	1903	1902	2573
306	20230712	144700	14598771068	1903	1903	1903	1902	574
307	20230712	144600	14597678751	1903	1903	1903	1902	1185
308	20230712	144500	14595424378	1903	1905	1905	1903	3491
309	20230712	144400	14588778235	1905	1902	1905	1902	81770
310	20230712	144300	14433219548	1901	1902	1902	1901	1525
311	20230712	144200	14430319698	1902	1902	1902	1901	2579
312	20230712	144100	14425415560	1901	1902	1902	1900	4027
313	20230712	144000	14417759152	1902	1900	1902	1899	15731
314	20230712	143900	14387870587	1899	1898	1899	1898	11899
315	20230712	143800	14365280772	1898	1898	1898	1897	1359
316	20230712	143700	14362701646	1898	1897	1898	1897	4922
317	20230712	143600	14353364287	1897	1899	1899	1897	5796
318	20230712	143500	14342363901	1898	1897	1899	1896	13516
319	20230712	143400	14316711143	1896	1899	1899	1896	76851
320	20230712	143300	14170937628	1899	1898	1899	1898	7443
321	20230712	143200	14156809525	1899	1899	1899	1898	7539
322	20230712	143100	14142496663	1899	1899	1899	1898	9095
323	20230712	143000	14125233919	1898	1899	1899	1898	6551
324	20230712	142900	14112798593	1898	1897	1899	1897	5782
325	20230712	142800	14101821927	1898	1898	1898	1897	25344
326	20230712	142700	14053735495	1897	1899	1899	1897	28891
327	20230712	142600	13998900478	1899	1900	1900	1898	4731
328	20230712	142500	13989916644	1900	1901	1901	1899	41439
329	20230712	142400	13911199746	1901	1902	1902	1901	8821
330	20230712	142300	13894429842	1902	1903	1903	1902	2688
331	20230712	142200	13889317263	1902	1902	1902	1901	8587
332	20230712	142100	13872985289	1902	1902	1902	1901	442
333	20230712	142000	13872144670	1902	1902	1902	1901	533
334	20230712	141900	13871131047	1902	1901	1902	1900	2818
335	20230712	141800	13865775440	1901	1901	1901	1900	16024
336	20230712	141700	13835324762	1900	1900	1901	1900	2033
337	20230712	141600	13831461549	1901	1901	1901	1900	2394
338	20230712	141500	13826911155	1901	1900	1901	1900	3837
339	20230712	141400	13819618598	1900	1900	1901	1900	3926
340	20230712	141300	13812159148	1900	1902	1902	1900	5185
341	20230712	141200	13802306634	1902	1901	1902	1900	9411
342	20230712	141100	13784414988	1901	1900	1902	1900	26678
343	20230712	141000	13733726408	1900	1903	1903	1899	81094
344	20230712	140900	13579631352	1901	1903	1903	1901	2849
345	20230712	140800	13574212044	1903	1902	1903	1901	20302
346	20230712	140700	13535604158	1902	1903	1903	1902	19635
347	20230712	140600	13498256939	1903	1903	1903	1903	5684
348	20230712	140500	13487440287	1903	1904	1904	1902	2799
349	20230712	140400	13482113120	1904	1905	1905	1903	4859
350	20230712	140300	13472866084	1905	1904	1905	1903	4498
351	20230712	140200	13464302984	1906	1906	1906	1903	942
352	20230712	140100	13462508281	1906	1906	1906	1903	535
353	20230712	140000	13461488630	1906	1906	1906	1903	26528
354	20230712	135900	13410977954	1906	1904	1907	1904	24166
355	20230712	135800	13364927553	1904	1904	1905	1904	1481
356	20230712	135700	13362107727	1904	1904	1905	1904	6478
357	20230712	135600	13349771572	1904	1905	1905	1903	2531
358	20230712	135500	13344952326	1904	1904	1904	1903	11200
359	20230712	135400	13323637268	1905	1904	1905	1904	2931
360	20230712	135300	13318056046	1905	1904	1905	1903	3542
361	20230712	135200	13311313538	1905	1906	1906	1904	7254
362	20230712	135100	13297498851	1906	1905	1906	1905	2423
363	20230712	135000	13292880616	1905	1905	1906	1905	4838
364	20230712	134900	13283661168	1906	1906	1906	1905	1215
365	20230712	134800	13281345978	1906	1906	1906	1905	30595
366	20230712	134700	13223031925	1906	1907	1907	1904	6577
367	20230712	134600	13210494382	1907	1906	1907	1906	2540
368	20230712	134500	13205653140	1905	1904	1905	1904	7406
369	20230712	134400	13191545107	1904	1905	1905	1904	8625
370	20230712	134300	13175123009	1905	1905	1906	1903	2815
371	20230712	134200	13169763400	1906	1905	1906	1905	13006
372	20230712	134100	13144986138	1905	1903	1905	1903	12147
373	20230712	134000	13121865591	1903	1903	1903	1902	1063
374	20230712	133900	13119842945	1903	1902	1903	1902	2454
375	20230712	133800	13115175384	1902	1902	1902	1901	8706
376	20230712	133700	13098617192	1901	1902	1902	1901	3828
377	20230712	133600	13091336586	1902	1901	1902	1901	7373
378	20230712	133500	13077320511	1901	1901	1902	1901	4010
379	20230712	133400	13069696996	1901	1901	1901	1900	4324
380	20230712	133300	13061477372	1900	1900	1901	1900	19155
381	20230712	133200	13025082637	1900	1901	1902	1899	48485
382	20230712	133100	12932958616	1901	1901	1901	1900	2955
383	20230712	133000	12927342460	1901	1901	1902	1900	12597
384	20230712	132900	12903405548	1901	1902	1902	1900	2035
385	20230712	132800	12899537268	1900	1902	1902	1900	16557
386	20230712	132700	12868073942	1902	1902	1902	1900	1747
387	20230712	132600	12864753204	1902	1902	1902	1900	3472
388	20230712	132500	12858153589	1902	1902	1902	1900	967
389	20230712	132400	12856315128	1903	1900	1903	1899	13114
390	20230712	132300	12831383158	1900	1903	1903	1900	107290
391	20230712	132200	12627451661	1903	1903	1903	1902	2539
392	20230712	132100	12622620477	1903	1903	1903	1902	2263
393	20230712	132000	12618316177	1903	1903	1903	1902	3440
394	20230712	131900	12611772491	1903	1903	1904	1903	29007
395	20230712	131800	12556569528	1903	1905	1905	1903	4126
396	20230712	131700	12548714967	1904	1905	1905	1904	3291
397	20230712	131600	12542446861	1905	1904	1905	1904	7245
398	20230712	131500	12528652372	1904	1905	1905	1904	3345
399	20230712	131400	12522283239	1905	1905	1905	1904	2055
400	20230712	131300	12518370084	1904	1905	1905	1904	2795
401	20230712	131200	12513047623	1905	1906	1906	1903	13624
402	20230712	131100	12487102459	1906	1907	1907	1905	16376
403	20230712	131000	12455904390	1907	1907	1907	1906	4025
404	20230712	130900	12448231622	1907	1907	1907	1907	4649
405	20230712	130800	12439365979	1907	1907	1908	1907	2150
406	20230712	130700	12435265862	1907	1907	1907	1906	4687
407	20230712	130600	12426330352	1907	1907	1907	1906	3728
408	20230712	130500	12419222215	1907	1907	1908	1907	4650
409	20230712	130400	12410354652	1908	1907	1908	1907	2625
410	20230712	130300	12405347490	1908	1907	1908	1906	7054
411	20230712	130200	12391897420	1907	1908	1908	1906	5755
412	20230712	130100	12380927536	1908	1907	1908	1907	1557
413	20230712	130000	12377958089	1908	1908	1908	1907	4021
414	20230712	125900	12370289316	1907	1908	1908	1907	8458
415	20230712	125800	12354158834	1908	1909	1909	1907	10872
416	20230712	125700	12333410081	1908	1908	1908	1907	3201
417	20230712	125600	12327302849	1908	1909	1909	1906	6165
418	20230712	125500	12315546476	1909	1909	1910	1908	10935
419	20230712	125400	12294672385	1910	1908	1910	1908	9858
420	20230712	125300	12275853341	1908	1909	1909	1907	1715
421	20230712	125200	12272580362	1909	1910	1910	1909	2027
422	20230712	125100	12268710757	1910	1909	1910	1908	4425
423	20230712	125000	12260263524	1908	1910	1910	1908	1383
424	20230712	124900	12257622282	1910	1910	1910	1909	3802
425	20230712	124800	12250360652	1910	1909	1910	1909	5229
426	20230712	124700	12240378464	1909	1910	1910	1906	1302
427	20230712	124600	12237895404	1910	1908	1910	1906	8053
428	20230712	124500	12222534468	1908	1913	1913	1908	12321
429	20230712	124400	12199003466	1913	1914	1914	1913	5283
430	20230712	124300	12188896576	1914	1913	1914	1913	3872
431	20230712	124200	12181489143	1913	1913	1914	1913	11350
432	20230712	124100	12159770913	1913	1912	1913	1912	6895
433	20230712	124000	12146585040	1913	1913	1914	1913	2115
434	20230712	123900	12142539043	1913	1915	1915	1913	2876
435	20230712	123800	12137035368	1915	1913	1915	1913	7892
436	20230712	123700	12121933801	1913	1913	1914	1911	3078
437	20230712	123600	12116045682	1909	1909	1911	1908	25192
438	20230712	123500	12067936747	1909	1907	1909	1907	5939
439	20230712	123400	12056602015	1908	1909	1909	1907	11391
440	20230712	123300	12034864832	1909	1910	1910	1909	3310
441	20230712	123200	12028543466	1910	1910	1910	1908	2431
442	20230712	123100	12023901627	1910	1910	1910	1909	15395
443	20230712	123000	11994497227	1910	1910	1910	1909	11452
444	20230712	122900	11972623911	1910	1909	1910	1908	5200
445	20230712	122800	11962698471	1909	1910	1910	1908	4794
446	20230712	122700	11953548648	1910	1909	1910	1909	7697
447	20230712	122600	11938853177	1909	1908	1909	1908	1825
448	20230712	122500	11935369552	1909	1908	1909	1908	11481
449	20230712	122400	11913463446	1908	1908	1908	1906	2252
450	20230712	122300	11909167754	1908	1906	1908	1905	9363
451	20230712	122200	11891317794	1906	1906	1906	1905	3811
452	20230712	122100	11884054029	1906	1905	1906	1905	15799
453	20230712	122000	11853955816	1905	1903	1905	1903	18995
454	20230712	121900	11817789564	1903	1904	1904	1902	10917
455	20230712	121800	11797010780	1904	1902	1904	1902	15947
456	20230712	121700	11766676554	1902	1900	1902	1900	22853
457	20230712	121600	11723233229	1900	1901	1901	1900	7895
458	20230712	121500	11708230547	1901	1900	1901	1899	38126
459	20230712	121400	11635790731	1900	1900	1901	1899	10203
460	20230712	121300	11616406286	1900	1900	1901	1899	25129
461	20230712	121200	11568663889	1900	1900	1901	1899	32907
462	20230712	121100	11506139407	1900	1900	1900	1899	11885
463	20230712	121000	11483567673	1900	1902	1902	1900	71166
464	20230712	120900	11348316933	1902	1903	1904	1902	13922
465	20230712	120800	11321828587	1904	1903	1904	1903	7227
466	20230712	120700	11308075589	1904	1903	1905	1902	19910
467	20230712	120600	11270171586	1903	1904	1904	1902	9802
468	20230712	120500	11251519470	1904	1905	1905	1903	4868
469	20230712	120400	11242254366	1905	1906	1907	1904	7345
470	20230712	120300	11228264088	1907	1908	1908	1906	356
471	20230712	120200	11227585452	1907	1905	1908	1905	19626
472	20230712	120100	11190161364	1905	1906	1906	1904	3803
473	20230712	120000	11182914366	1907	1908	1908	1906	5778
474	20230712	115900	11171896328	1908	1909	1909	1907	2410
475	20230712	115800	11167298468	1908	1903	1908	1902	7651
476	20230712	115700	11152736573	1903	1904	1904	1902	4797
477	20230712	115600	11143608542	1904	1903	1904	1902	5549
478	20230712	115500	11133051930	1903	1900	1904	1900	6651
479	20230712	115400	11120397704	1900	1900	1900	1899	15100
480	20230712	115300	11091710051	1900	1908	1909	1899	277341
481	20230712	115200	10564245362	1909	1909	1909	1908	4997
482	20230712	115100	10554707323	1909	1910	1910	1908	28384
483	20230712	115000	10500522526	1910	1915	1915	1909	95315
484	20230712	114900	10318357567	1914	1914	1915	1914	11029
485	20230712	114800	10297247705	1915	1916	1916	1915	13780
486	20230712	114700	10270858890	1915	1916	1916	1915	2435
487	20230712	114600	10266194791	1916	1916	1916	1915	15032
488	20230712	114500	10237397270	1916	1917	1917	1916	14498
489	20230712	114400	10209618848	1917	1917	1917	1916	1365
490	20230712	114300	10207002150	1917	1917	1917	1916	1304
491	20230712	114200	10204502516	1917	1918	1918	1917	4905
492	20230712	114100	10195098916	1918	1918	1918	1917	1636
493	20230712	114000	10191962227	1918	1918	1918	1917	987
494	20230712	113900	10190069761	1918	1918	1918	1917	6119
495	20230712	113800	10178336519	1918	1920	1920	1918	7914
496	20230712	113700	10163155288	1919	1920	1920	1919	1916
497	20230712	113600	10159477668	1919	1919	1920	1919	2987
498	20230712	113500	10153744065	1918	1918	1918	1917	12144
499	20230712	113400	10130453045	1918	1918	1918	1917	4534
500	20230712	113300	10121760834	1917	1917	1918	1917	1961
501	20230712	113200	10118001390	1917	1918	1918	1917	10576
502	20230712	113100	10097725116	1918	1917	1918	1917	946
503	20230712	113000	10095911266	1918	1917	1918	1917	4344
504	20230712	112900	10087582959	1918	1918	1918	1917	4284
505	20230712	112800	10079366708	1918	1919	1919	1918	5581
506	20230712	112700	10068660166	1919	1918	1919	1918	8943
507	20230712	112600	10051503617	1918	1918	1918	1917	6663
508	20230712	112500	10038724276	1918	1918	1918	1918	737
509	20230712	112400	10037310710	1917	1918	1918	1917	2502
510	20230712	112300	10032513994	1918	1918	1918	1917	597
511	20230712	112200	10031369236	1918	1915	1918	1915	5071
512	20230712	112100	10021652051	1915	1916	1916	1914	4525
513	20230712	112000	10012987843	1916	1915	1916	1914	9485
514	20230712	111900	9994825072	1915	1916	1916	1914	2317
515	20230712	111800	9990388098	1915	1914	1916	1914	1393
516	20230712	111700	9987720376	1915	1916	1916	1915	6245
517	20230712	111600	9975759592	1916	1915	1916	1915	9346
518	20230712	111500	9957856850	1916	1915	1916	1915	11011
519	20230712	111400	9936770387	1915	1918	1918	1914	41699
520	20230712	111300	9856908361	1918	1920	1920	1916	38902
521	20230712	111200	9782325868	1919	1920	1921	1919	14959
522	20230712	111100	9753613185	1920	1921	1921	1919	4039
523	20230712	111000	9745858588	1922	1924	1924	1921	5938
524	20230712	110900	9734444638	1925	1922	1925	1917	61703
525	20230712	110800	9616022655	1926	1924	1927	1921	44022
526	20230712	110700	9531394819	1927	1927	1927	1924	708
527	20230712	110600	9530030506	1927	1924	1927	1924	27112
528	20230712	110500	9477816086	1924	1925	1926	1924	3442
529	20230712	110400	9471190787	1924	1925	1926	1924	18846
530	20230712	110300	9434910333	1925	1924	1925	1924	3356
531	20230712	110200	9428452733	1924	1924	1924	1923	2830
532	20230712	110100	9423008163	1924	1924	1924	1923	19675
533	20230712	110000	9385156202	1924	1924	1925	1924	34118
534	20230712	105900	9319511338	1924	1924	1924	1923	6994
535	20230712	105800	9306059141	1923	1925	1925	1923	26163
536	20230712	105700	9255732500	1924	1926	1926	1924	4883
537	20230712	105600	9246332782	1925	1925	1926	1924	8001
538	20230712	105500	9230931374	1925	1926	1926	1925	5679
539	20230712	105400	9219993623	1925	1925	1925	1924	12957
540	20230712	105300	9195061063	1925	1926	1926	1924	11624
541	20230712	105200	9172685734	1926	1925	1926	1925	3658
542	20230712	105100	9165642285	1926	1926	1926	1925	7139
543	20230712	105000	9151895655	1926	1928	1928	1925	26758
544	20230712	104900	9100335651	1929	1930	1930	1928	6911
545	20230712	104800	9087004895	1930	1931	1931	1930	3829
546	20230712	104700	9079614913	1931	1932	1932	1931	5532
547	20230712	104600	9068931344	1932	1931	1932	1931	6265
548	20230712	104500	9056833328	1931	1931	1931	1930	5140
549	20230712	104400	9046909988	1931	1928	1931	1928	18578
550	20230712	104300	9011059454	1928	1927	1928	1927	7902
551	20230712	104200	8995825398	1927	1927	1928	1927	6056
552	20230712	104100	8984155479	1927	1925	1928	1925	10517
553	20230712	104000	8963891784	1926	1926	1926	1926	689
554	20230712	103900	8962564770	1926	1927	1927	1926	5785
555	20230712	103800	8951421518	1927	1928	1928	1927	2978
556	20230712	103700	8945681855	1928	1929	1929	1928	1593
557	20230712	103600	8942609642	1929	1928	1929	1926	3892
558	20230712	103500	8935107528	1927	1930	1930	1927	4091
559	20230712	103400	8927219082	1930	1926	1930	1926	33888
560	20230712	103300	8861891968	1926	1926	1926	1925	154
561	20230712	103200	8861595456	1926	1925	1926	1924	2929
562	20230712	103100	8855958414	1925	1922	1925	1922	14524
563	20230712	103000	8828025584	1922	1922	1923	1921	10175
564	20230712	102900	8808469234	1922	1920	1922	1919	10898
565	20230712	102800	8787543444	1920	1920	1920	1919	4960
566	20230712	102700	8778023722	1919	1921	1921	1919	6544
567	20230712	102600	8765461400	1921	1923	1923	1920	5689
568	20230712	102500	8754531644	1923	1917	1924	1916	12364
569	20230712	102400	8730799101	1917	1925	1925	1917	129837
570	20230712	102300	8481457784	1925	1926	1926	1925	5657
571	20230712	102200	8470567743	1927	1926	1927	1925	653
572	20230712	102100	8469310264	1926	1927	1927	1925	11436
573	20230712	102000	8447290330	1927	1928	1928	1926	6252
574	20230712	101900	8435246886	1928	1928	1928	1926	4384
575	20230712	101800	8426799804	1927	1927	1927	1927	5499
576	20230712	101700	8416203231	1927	1924	1927	1924	2844
577	20230712	101600	8410726996	1925	1924	1925	1923	5937
578	20230712	101500	8399304367	1924	1925	1925	1923	29463
579	20230712	101400	8342623337	1925	1927	1927	1925	41726
580	20230712	101300	8262282375	1926	1927	1928	1926	5923
581	20230712	101200	8250874002	1927	1928	1928	1927	4563
582	20230712	101100	8242081049	1928	1929	1929	1927	18073
583	20230712	101000	8207249537	1929	1929	1929	1928	3526
584	20230712	100900	8200448413	1929	1929	1930	1929	5132
585	20230712	100800	8190548316	1930	1931	1931	1930	6200
586	20230712	100700	8178582055	1930	1931	1932	1930	13765
587	20230712	100600	8152008342	1932	1933	1933	1931	6404
588	20230712	100500	8139636073	1933	1933	1934	1933	404
589	20230712	100400	8138854839	1933	1933	1934	1933	11133
590	20230712	100300	8117334247	1933	1933	1933	1932	9427
591	20230712	100200	8099112885	1932	1932	1934	1932	13300
592	20230712	100100	8073409576	1932	1932	1932	1931	5056
593	20230712	100000	8063641536	1933	1932	1933	1931	10423
594	20230712	095900	8043504799	1931	1929	1931	1929	19333
595	20230712	095800	8006185350	1929	1927	1929	1927	9666
596	20230712	095700	7987550749	1927	1927	1927	1926	10831
597	20230712	095600	7966680571	1927	1926	1927	1926	7338
598	20230712	095500	7952547486	1927	1926	1927	1926	9712
599	20230712	095400	7933839779	1927	1926	1927	1926	13940
600	20230712	095300	7906990218	1927	1930	1930	1927	79890
601	20230712	095200	7752940926	1931	1931	1932	1930	3347
602	20230712	095100	7746477558	1931	1932	1932	1930	13991
603	20230712	095000	7719468212	1931	1930	1932	1930	20335
604	20230712	094900	7680211738	1931	1930	1932	1930	4713
605	20230712	094800	7671113649	1930	1931	1933	1930	18463
606	20230712	094700	7635459985	1931	1932	1932	1926	8385
607	20230712	094600	7619295084	1933	1931	1933	1926	24001
608	20230712	094500	7572985622	1930	1932	1934	1930	5487
609	20230712	094400	7562384017	1934	1927	1934	1927	30475
610	20230712	094300	7503551247	1928	1927	1928	1926	6079
611	20230712	094200	7491835906	1927	1924	1928	1924	9655
612	20230712	094100	7473248246	1925	1925	1925	1923	12631
613	20230712	094000	7448942861	1925	1925	1926	1925	20596
614	20230712	093900	7409294915	1925	1928	1928	1918	100941
615	20230712	093800	7215348234	1928	1929	1932	1928	8842
616	20230712	093700	7198291656	1930	1929	1931	1929	19937
617	20230712	093600	7159811313	1929	1927	1929	1926	11548
618	20230712	093500	7137551309	1927	1925	1927	1924	18131
619	20230712	093400	7102644324	1924	1928	1929	1923	43804
620	20230712	093300	7018339427	1929	1932	1935	1928	26387
621	20230712	093200	6967420144	1932	1935	1936	1930	60491
622	20230712	093100	6850572296	1935	1933	1936	1933	12100
623	20230712	093000	6827164916	1932	1937	1937	1930	102153
624	20230712	092900	6629655735	1937	1940	1940	1937	11498
625	20230712	092800	6607367600	1941	1941	1941	1938	31566
626	20230712	092700	6546156945	1941	1942	1943	1938	14457
627	20230712	092600	6518092687	1942	1937	1942	1937	87755
628	20230712	092500	6347919193	1937	1936	1938	1936	24918
629	20230712	092400	6299660095	1937	1937	1937	1935	29055
630	20230712	092300	6243394161	1936	1935	1937	1935	25376
631	20230712	092200	6194267286	1936	1935	1936	1934	8706
632	20230712	092100	6177422104	1935	1934	1936	1934	28245
633	20230712	092000	6122758248	1934	1935	1935	1933	23246
634	20230712	091900	6077806828	1934	1937	1938	1934	78636
635	20230712	091800	5925571471	1938	1937	1938	1935	63294
636	20230712	091700	5802992527	1937	1931	1937	1931	57815
637	20230712	091600	5691154832	1931	1929	1931	1929	92820
638	20230712	091500	5511943624	1930	1928	1930	1927	46690
639	20230712	091400	5421871163	1927	1925	1927	1925	38912
640	20230712	091300	5346918723	1924	1922	1925	1922	29032
641	20230712	091200	5291076033	1922	1921	1923	1920	22568
642	20230712	091100	5247708734	1921	1925	1925	1918	89197
643	20230712	091000	5076420622	1925	1919	1927	1918	42682
644	20230712	090900	4994390649	1919	1917	1919	1915	44258
645	20230712	090800	4909527246	1917	1921	1921	1913	79785
646	20230712	090700	4756607638	1921	1929	1929	1915	136155
647	20230712	090600	4494925065	1929	1929	1935	1920	206163
648	20230712	090500	4096951354	1929	1914	1929	1913	119801
649	20230712	090400	3866711790	1917	1908	1917	1906	172671
650	20230712	090300	3536597571	1905	1898	1910	1895	181775
651	20230712	090200	3190473658	1898	1889	1898	1883	341571
652	20230712	090100	2544874639	1889	1928	1928	1888	554140
653	20230712	090000	1488558137	1928	1940	1940	1922	763493