KissMeData/084440/min/candle-20230724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230724	193700	18476068422	1870	1870	1870	1870	110673
3	20230724	193600	18476068422	1870	1870	1870	1870	0
4	20230724	193500	18476068422	1870	1870	1870	1870	0
5	20230724	193400	18476068422	1870	1870	1870	1870	0
6	20230724	193300	18476068422	1870	1870	1870	1870	0
7	20230724	193200	18476068422	1870	1870	1870	1870	0
8	20230724	193100	18476068422	1870	1870	1870	1870	0
9	20230724	193000	18476068422	1870	1870	1870	1870	0
10	20230724	192900	18476068422	1870	1870	1870	1870	0
11	20230724	192800	18476068422	1870	1870	1870	1870	0
12	20230724	192700	18476068422	1870	1870	1870	1870	0
13	20230724	192600	18476068422	1870	1870	1870	1870	0
14	20230724	192500	18476068422	1870	1870	1870	1870	0
15	20230724	192400	18476068422	1870	1870	1870	1870	0
16	20230724	192300	18476068422	1870	1870	1870	1870	0
17	20230724	192200	18476068422	1870	1870	1870	1870	0
18	20230724	192100	18476068422	1870	1870	1870	1870	0
19	20230724	192000	18476068422	1870	1870	1870	1870	0
20	20230724	191900	18476068422	1870	1870	1870	1870	0
21	20230724	191800	18476068422	1870	1870	1870	1870	0
22	20230724	191700	18476068422	1870	1870	1870	1870	0
23	20230724	191600	18476068422	1870	1870	1870	1870	0
24	20230724	191500	18476068422	1870	1870	1870	1870	0
25	20230724	191400	18476068422	1870	1870	1870	1870	0
26	20230724	191300	18476068422	1870	1870	1870	1870	0
27	20230724	191200	18476068422	1870	1870	1870	1870	0
28	20230724	191100	18476068422	1870	1870	1870	1870	0
29	20230724	191000	18476068422	1870	1870	1870	1870	0
30	20230724	190900	18476068422	1870	1870	1870	1870	0
31	20230724	190800	18476068422	1870	1870	1870	1870	0
32	20230724	190700	18476068422	1870	1870	1870	1870	110673
33	20230724	190600	18476068422	1870	1870	1870	1870	0
34	20230724	190500	18476068422	1870	1870	1870	1870	0
35	20230724	190400	18476068422	1870	1870	1870	1870	0
36	20230724	190300	18476068422	1870	1870	1870	1870	0
37	20230724	190200	18476068422	1870	1870	1870	1870	0
38	20230724	190100	18476068422	1870	1870	1870	1870	0
39	20230724	190000	18476068422	1870	1870	1870	1870	0
40	20230724	185900	18476068422	1870	1870	1870	1870	0
41	20230724	185800	18476068422	1870	1870	1870	1870	0
42	20230724	185700	18476068422	1870	1870	1870	1870	0
43	20230724	185600	18476068422	1870	1870	1870	1870	0
44	20230724	185500	18476068422	1870	1870	1870	1870	0
45	20230724	185400	18476068422	1870	1870	1870	1870	0
46	20230724	185300	18476068422	1870	1870	1870	1870	0
47	20230724	185200	18476068422	1870	1870	1870	1870	0
48	20230724	185100	18476068422	1870	1870	1870	1870	0
49	20230724	185000	18476068422	1870	1870	1870	1870	0
50	20230724	184900	18476068422	1870	1870	1870	1870	0
51	20230724	184800	18476068422	1870	1870	1870	1870	0
52	20230724	184700	18476068422	1870	1870	1870	1870	0
53	20230724	184600	18476068422	1870	1870	1870	1870	0
54	20230724	184500	18476068422	1870	1870	1870	1870	0
55	20230724	184400	18476068422	1870	1870	1870	1870	0
56	20230724	184300	18476068422	1870	1870	1870	1870	0
57	20230724	184200	18476068422	1870	1870	1870	1870	0
58	20230724	184100	18476068422	1870	1870	1870	1870	0
59	20230724	184000	18476068422	1870	1870	1870	1870	0
60	20230724	183900	18476068422	1870	1870	1870	1870	0
61	20230724	183800	18476068422	1870	1870	1870	1870	0
62	20230724	183700	18476068422	1870	1870	1870	1870	110673
63	20230724	183600	18476068422	1870	1870	1870	1870	0
64	20230724	183500	18476068422	1870	1870	1870	1870	0
65	20230724	183400	18476068422	1870	1870	1870	1870	0
66	20230724	183300	18476068422	1870	1870	1870	1870	0
67	20230724	183200	18476068422	1870	1870	1870	1870	0
68	20230724	183100	18476068422	1870	1870	1870	1870	0
69	20230724	183000	18476068422	1870	1870	1870	1870	0
70	20230724	182900	18476068422	1870	1870	1870	1870	0
71	20230724	182800	18476068422	1870	1870	1870	1870	0
72	20230724	182700	18476068422	1870	1870	1870	1870	0
73	20230724	182600	18476068422	1870	1870	1870	1870	0
74	20230724	182500	18476068422	1870	1870	1870	1870	0
75	20230724	182400	18476068422	1870	1870	1870	1870	0
76	20230724	182300	18476068422	1870	1870	1870	1870	0
77	20230724	182200	18476068422	1870	1870	1870	1870	0
78	20230724	182100	18476068422	1870	1870	1870	1870	0
79	20230724	182000	18476068422	1870	1870	1870	1870	0
80	20230724	181900	18476068422	1870	1870	1870	1870	0
81	20230724	181800	18476068422	1870	1870	1870	1870	0
82	20230724	181700	18476068422	1870	1870	1870	1870	0
83	20230724	181600	18476068422	1870	1870	1870	1870	0
84	20230724	181500	18476068422	1870	1870	1870	1870	0
85	20230724	181400	18476068422	1870	1870	1870	1870	0
86	20230724	181300	18476068422	1870	1870	1870	1870	0
87	20230724	181200	18476068422	1870	1870	1870	1870	0
88	20230724	181100	18476068422	1870	1870	1870	1870	0
89	20230724	181000	18476068422	1870	1870	1870	1870	0
90	20230724	180900	18476068422	1870	1870	1870	1870	0
91	20230724	180800	18476068422	1870	1870	1870	1870	0
92	20230724	180700	18476068422	1870	1870	1870	1870	110673
93	20230724	180600	18476068422	1870	1870	1870	1870	0
94	20230724	180500	18476068422	1870	1870	1870	1870	0
95	20230724	180400	18476068422	1870	1870	1870	1870	0
96	20230724	180300	18476068422	1870	1870	1870	1870	0
97	20230724	180200	18476068422	1870	1870	1870	1870	0
98	20230724	180100	18476068422	1870	1870	1870	1870	0
99	20230724	180000	18476068422	1870	1870	1870	1870	0
100	20230724	175900	18476068422	1870	1870	1870	1870	0
101	20230724	175800	18476068422	1870	1870	1870	1870	0
102	20230724	175700	18476068422	1870	1870	1870	1870	0
103	20230724	175600	18476068422	1870	1870	1870	1870	0
104	20230724	175500	18476068422	1870	1870	1870	1870	0
105	20230724	175400	18476068422	1870	1870	1870	1870	0
106	20230724	175300	18476068422	1870	1870	1870	1870	0
107	20230724	175200	18476068422	1870	1870	1870	1870	0
108	20230724	175100	18476068422	1870	1870	1870	1870	0
109	20230724	175000	18476068422	1870	1870	1870	1870	0
110	20230724	174900	18476068422	1870	1870	1870	1870	0
111	20230724	174800	18476068422	1870	1870	1870	1870	0
112	20230724	174700	18476068422	1870	1870	1870	1870	0
113	20230724	174600	18476068422	1870	1870	1870	1870	0
114	20230724	174500	18476068422	1870	1870	1870	1870	0
115	20230724	174400	18476068422	1870	1870	1870	1870	0
116	20230724	174300	18476068422	1870	1870	1870	1870	0
117	20230724	174200	18476068422	1870	1870	1870	1870	0
118	20230724	174100	18476068422	1870	1870	1870	1870	0
119	20230724	174000	18476068422	1870	1870	1870	1870	0
120	20230724	173900	18476068422	1870	1870	1870	1870	0
121	20230724	173800	18476068422	1870	1870	1870	1870	0
122	20230724	173700	18476068422	1870	1870	1870	1870	110673
123	20230724	173600	18476068422	1870	1870	1870	1870	0
124	20230724	173500	18476068422	1870	1870	1870	1870	0
125	20230724	173400	18476068422	1870	1870	1870	1870	0
126	20230724	173300	18476068422	1870	1870	1870	1870	0
127	20230724	173200	18476068422	1870	1870	1870	1870	0
128	20230724	173100	18476068422	1870	1870	1870	1870	0
129	20230724	173000	18476068422	1870	1870	1870	1870	0
130	20230724	172900	18476068422	1870	1870	1870	1870	0
131	20230724	172800	18476068422	1870	1870	1870	1870	0
132	20230724	172700	18476068422	1870	1870	1870	1870	0
133	20230724	172600	18476068422	1870	1870	1870	1870	0
134	20230724	172500	18476068422	1870	1870	1870	1870	0
135	20230724	172400	18476068422	1870	1870	1870	1870	0
136	20230724	172300	18476068422	1870	1870	1870	1870	0
137	20230724	172200	18476068422	1870	1870	1870	1870	0
138	20230724	172100	18476068422	1870	1870	1870	1870	0
139	20230724	172000	18476068422	1870	1870	1870	1870	0
140	20230724	171900	18476068422	1870	1870	1870	1870	0
141	20230724	171800	18476068422	1870	1870	1870	1870	0
142	20230724	171700	18476068422	1870	1870	1870	1870	0
143	20230724	171600	18476068422	1870	1870	1870	1870	0
144	20230724	171500	18476068422	1870	1870	1870	1870	0
145	20230724	171400	18476068422	1870	1870	1870	1870	0
146	20230724	171300	18476068422	1870	1870	1870	1870	0
147	20230724	171200	18476068422	1870	1870	1870	1870	0
148	20230724	171100	18476068422	1870	1870	1870	1870	0
149	20230724	171000	18476068422	1870	1870	1870	1870	0
150	20230724	170900	18476068422	1870	1870	1870	1870	0
151	20230724	170800	18476068422	1870	1870	1870	1870	0
152	20230724	170700	18476068422	1870	1870	1870	1870	110673
153	20230724	170600	18476068422	1870	1870	1870	1870	0
154	20230724	170500	18476068422	1870	1870	1870	1870	0
155	20230724	170400	18476068422	1870	1870	1870	1870	0
156	20230724	170300	18476068422	1870	1870	1870	1870	0
157	20230724	170200	18476068422	1870	1870	1870	1870	0
158	20230724	170100	18476068422	1870	1870	1870	1870	0
159	20230724	170000	18476068422	1870	1870	1870	1870	0
160	20230724	165900	18476068422	1870	1870	1870	1870	0
161	20230724	165800	18476068422	1870	1870	1870	1870	0
162	20230724	165700	18476068422	1870	1870	1870	1870	0
163	20230724	165600	18476068422	1870	1870	1870	1870	0
164	20230724	165500	18476068422	1870	1870	1870	1870	0
165	20230724	165400	18476068422	1870	1870	1870	1870	0
166	20230724	165300	18476068422	1870	1870	1870	1870	0
167	20230724	165200	18476068422	1870	1870	1870	1870	0
168	20230724	165100	18476068422	1870	1870	1870	1870	0
169	20230724	165000	18476068422	1870	1870	1870	1870	0
170	20230724	164900	18476068422	1870	1870	1870	1870	0
171	20230724	164800	18476068422	1870	1870	1870	1870	0
172	20230724	164700	18476068422	1870	1870	1870	1870	0
173	20230724	164600	18476068422	1870	1870	1870	1870	0
174	20230724	164500	18476068422	1870	1870	1870	1870	0
175	20230724	164400	18476068422	1870	1870	1870	1870	0
176	20230724	164300	18476068422	1870	1870	1870	1870	0
177	20230724	164200	18476068422	1870	1870	1870	1870	0
178	20230724	164100	18476068422	1870	1870	1870	1870	0
179	20230724	164000	18476068422	1870	1870	1870	1870	0
180	20230724	163900	18476068422	1870	1870	1870	1870	0
181	20230724	163800	18476068422	1870	1870	1870	1870	0
182	20230724	163700	18476068422	1870	1870	1870	1870	110673
183	20230724	163600	18476068422	1870	1870	1870	1870	0
184	20230724	163500	18476068422	1870	1870	1870	1870	0
185	20230724	163400	18476068422	1870	1870	1870	1870	0
186	20230724	163300	18476068422	1870	1870	1870	1870	0
187	20230724	163200	18476068422	1870	1870	1870	1870	0
188	20230724	163100	18476068422	1870	1870	1870	1870	0
189	20230724	163000	18476068422	1870	1870	1870	1870	0
190	20230724	162900	18476068422	1870	1870	1870	1870	0
191	20230724	162800	18476068422	1870	1870	1870	1870	0
192	20230724	162700	18476068422	1870	1870	1870	1870	0
193	20230724	162600	18476068422	1870	1870	1870	1870	0
194	20230724	162500	18476068422	1870	1870	1870	1870	0
195	20230724	162400	18476068422	1870	1870	1870	1870	0
196	20230724	162300	18476068422	1870	1870	1870	1870	0
197	20230724	162200	18476068422	1870	1870	1870	1870	0
198	20230724	162100	18476068422	1870	1870	1870	1870	0
199	20230724	162000	18476068422	1870	1870	1870	1870	0
200	20230724	161900	18476068422	1870	1870	1870	1870	0
201	20230724	161800	18476068422	1870	1870	1870	1870	0
202	20230724	161700	18476068422	1870	1870	1870	1870	0
203	20230724	161600	18476068422	1870	1870	1870	1870	0
204	20230724	161500	18476068422	1870	1870	1870	1870	0
205	20230724	161400	18476068422	1870	1870	1870	1870	0
206	20230724	161300	18476068422	1870	1870	1870	1870	0
207	20230724	161200	18476068422	1870	1870	1870	1870	0
208	20230724	161100	18476068422	1870	1870	1870	1870	0
209	20230724	161000	18476068422	1870	1870	1870	1870	0
210	20230724	160900	18476068422	1870	1870	1870	1870	0
211	20230724	160800	18476068422	1870	1870	1870	1870	0
212	20230724	160700	18476068422	1870	1870	1870	1870	110673
213	20230724	160600	18476068422	1870	1870	1870	1870	0
214	20230724	160500	18476068422	1870	1870	1870	1870	0
215	20230724	160400	18476068422	1870	1870	1870	1870	0
216	20230724	160300	18476068422	1870	1870	1870	1870	0
217	20230724	160200	18476068422	1870	1870	1870	1870	0
218	20230724	160100	18476068422	1870	1870	1870	1870	0
219	20230724	160000	18476068422	1870	1870	1870	1870	0
220	20230724	155900	18476068422	1870	1870	1870	1870	0
221	20230724	155800	18476068422	1870	1870	1870	1870	0
222	20230724	155700	18476068422	1870	1870	1870	1870	0
223	20230724	155600	18476068422	1870	1870	1870	1870	0
224	20230724	155500	18476068422	1870	1870	1870	1870	0
225	20230724	155400	18476068422	1870	1870	1870	1870	0
226	20230724	155300	18476068422	1870	1870	1870	1870	0
227	20230724	155200	18476068422	1870	1870	1870	1870	0
228	20230724	155100	18476068422	1870	1870	1870	1870	0
229	20230724	155000	18476068422	1870	1870	1870	1870	0
230	20230724	154900	18476068422	1870	1870	1870	1870	0
231	20230724	154800	18476068422	1870	1870	1870	1870	0
232	20230724	154700	18476068422	1870	1870	1870	1870	0
233	20230724	154600	18476068422	1870	1870	1870	1870	0
234	20230724	154500	18476068422	1870	1870	1870	1870	0
235	20230724	154400	18476068422	1870	1870	1870	1870	0
236	20230724	154300	18476068422	1870	1870	1870	1870	0
237	20230724	154200	18476068422	1870	1870	1870	1870	0
238	20230724	154100	18476068422	1870	1870	1870	1870	0
239	20230724	154000	18476068422	1870	1870	1870	1870	0
240	20230724	153900	18476068422	1870	1870	1870	1870	0
241	20230724	153800	18476068422	1870	1870	1870	1870	0
242	20230724	153700	18476068422	1870	1870	1870	1870	110673
243	20230724	153600	18476068422	1870	1870	1870	1870	0
244	20230724	153500	18476068422	1870	1870	1870	1870	0
245	20230724	153400	18476068422	1870	1870	1870	1870	0
246	20230724	153300	18476068422	1870	1870	1870	1870	0
247	20230724	153200	18476068422	1870	1870	1870	1870	0
248	20230724	153100	18476068422	1870	1870	1870	1870	0
249	20230724	153000	18476068422	1870	1870	1870	1870	110673
250	20230724	152900	18269109912	1869	1869	1869	1869	0
251	20230724	152800	18269109912	1869	1869	1869	1869	0
252	20230724	152700	18269109912	1869	1869	1869	1869	0
253	20230724	152600	18269109912	1869	1869	1869	1869	0
254	20230724	152500	18269109912	1869	1869	1869	1869	0
255	20230724	152400	18269109912	1869	1869	1869	1869	0
256	20230724	152300	18269109912	1869	1869	1869	1869	0
257	20230724	152200	18269109912	1869	1869	1869	1869	0
258	20230724	152100	18269109912	1869	1869	1869	1869	0
259	20230724	152000	18269109912	1869	1869	1869	1869	0
260	20230724	151900	18269109912	1869	1862	1870	1861	20146
261	20230724	151800	18231520901	1861	1870	1871	1861	15176
262	20230724	151700	18203184869	1870	1869	1871	1869	9147
263	20230724	151600	18186082786	1869	1866	1871	1866	9078
264	20230724	151500	18169120673	1866	1865	1867	1864	5026
265	20230724	151400	18159744350	1865	1863	1865	1862	3217
266	20230724	151300	18153748280	1863	1861	1863	1860	3423
267	20230724	151200	18147377798	1861	1862	1862	1860	4693
268	20230724	151100	18138646760	1862	1863	1868	1859	37933
269	20230724	151000	18067935752	1862	1855	1862	1855	10493
270	20230724	150900	18048426480	1855	1853	1855	1853	2384
271	20230724	150800	18044006831	1853	1847	1853	1847	7209
272	20230724	150700	18030681650	1847	1846	1847	1845	4466
273	20230724	150600	18022439007	1846	1844	1850	1844	7611
274	20230724	150500	18008386610	1844	1844	1844	1842	5146
275	20230724	150400	17998903142	1844	1847	1847	1844	6980
276	20230724	150300	17986021393	1847	1849	1849	1845	8295
277	20230724	150200	17970705391	1849	1854	1857	1848	31035
278	20230724	150100	17913248907	1854	1855	1855	1853	1985
279	20230724	150000	17909569808	1854	1855	1857	1854	7489
280	20230724	145900	17895678115	1855	1856	1857	1854	9322
281	20230724	145800	17878384422	1856	1857	1861	1856	3641
282	20230724	145700	17871622694	1857	1864	1864	1856	3211
283	20230724	145600	17865657293	1864	1856	1864	1855	1890
284	20230724	145500	17862143927	1856	1854	1860	1854	3696
285	20230724	145400	17855284472	1863	1855	1863	1852	4754
286	20230724	145300	17846475276	1855	1858	1858	1853	4365
287	20230724	145200	17838383721	1858	1854	1859	1852	1040
288	20230724	145100	17836456270	1859	1867	1868	1851	5287
289	20230724	145000	17826624666	1867	1859	1867	1848	17337
290	20230724	144900	17794526476	1860	1869	1870	1860	8708
291	20230724	144800	17778304889	1870	1860	1872	1859	10431
292	20230724	144700	17758839416	1860	1846	1860	1846	27332
293	20230724	144600	17708219439	1846	1881	1881	1835	137300
294	20230724	144500	17453837586	1882	1888	1888	1882	1537
295	20230724	144400	17450943149	1888	1885	1893	1885	802
296	20230724	144300	17449428038	1884	1884	1884	1883	1340
297	20230724	144200	17446903492	1881	1884	1894	1880	7069
298	20230724	144100	17433603837	1884	1885	1885	1884	4075
299	20230724	144000	17425924404	1884	1884	1894	1884	2421
300	20230724	143900	17421363075	1883	1887	1887	1882	3411
301	20230724	143800	17414936526	1894	1893	1894	1893	760
302	20230724	143700	17413497821	1893	1886	1893	1885	1984
303	20230724	143600	17409755687	1886	1885	1886	1883	3249
304	20230724	143500	17403634066	1885	1889	1890	1885	4894
305	20230724	143400	17394395084	1890	1896	1896	1889	7115
306	20230724	143300	17380937382	1895	1898	1900	1892	5830
307	20230724	143200	17369874862	1898	1895	1898	1895	1222
308	20230724	143100	17367557777	1895	1895	1895	1893	3290
309	20230724	143000	17361326834	1895	1891	1895	1890	3722
310	20230724	142900	17354287638	1891	1896	1896	1891	1490
311	20230724	142800	17351469239	1896	1897	1897	1892	1806
312	20230724	142700	17348044212	1897	1899	1899	1897	778
313	20230724	142600	17346567556	1899	1899	1899	1892	853
314	20230724	142500	17344950469	1899	1898	1899	1892	2705
315	20230724	142400	17339829584	1898	1898	1898	1898	233
316	20230724	142300	17339387350	1892	1900	1900	1891	6371
317	20230724	142200	17327310426	1900	1901	1901	1900	534
318	20230724	142100	17326295795	1900	1900	1901	1900	2160
319	20230724	142000	17322191713	1900	1900	1900	1899	2555
320	20230724	141900	17317338733	1900	1899	1900	1894	1827
321	20230724	141800	17313873939	1899	1900	1900	1899	211
322	20230724	141700	17313473144	1900	1900	1900	1900	978
323	20230724	141600	17311614944	1900	1898	1900	1898	109
324	20230724	141500	17311408022	1897	1900	1900	1897	628
325	20230724	141400	17310216030	1900	1902	1902	1900	3209
326	20230724	141300	17304118022	1902	1901	1903	1901	3548
327	20230724	141200	17297370160	1901	1899	1901	1898	1381
328	20230724	141100	17294746377	1899	1898	1899	1898	156
329	20230724	141000	17294450244	1898	1892	1898	1892	2085
330	20230724	140900	17290500906	1892	1892	1899	1892	2507
331	20230724	140800	17285744823	1892	1895	1895	1892	1428
332	20230724	140700	17283043041	1895	1895	1895	1894	377
333	20230724	140600	17282328628	1894	1890	1894	1890	56
334	20230724	140500	17282222775	1890	1890	1890	1890	0
335	20230724	140400	17282222775	1890	1898	1898	1889	7703
336	20230724	140300	17267642111	1898	1895	1898	1894	1897
337	20230724	140200	17264045799	1895	1895	1895	1895	3
338	20230724	140100	17264040114	1895	1891	1896	1891	1339
339	20230724	140000	17261505305	1892	1890	1892	1890	2877
340	20230724	135900	17256067735	1890	1888	1890	1888	8024
341	20230724	135800	17240915650	1889	1883	1890	1882	2056
342	20230724	135700	17237045163	1882	1883	1883	1882	1221
343	20230724	135600	17234747191	1882	1885	1896	1881	4297
344	20230724	135500	17226648437	1897	1891	1899	1878	22282
345	20230724	135400	17184660086	1892	1886	1892	1884	3643
346	20230724	135300	17177793284	1894	1894	1894	1894	0
347	20230724	135200	17177793284	1894	1886	1894	1885	1621
348	20230724	135100	17174737616	1886	1898	1898	1885	5597
349	20230724	135000	17164173147	1898	1890	1898	1890	12
350	20230724	134900	17164150403	1890	1898	1900	1890	591
351	20230724	134800	17163032517	1898	1892	1898	1891	2231
352	20230724	134700	17158812386	1892	1898	1898	1892	2667
353	20230724	134600	17153756167	1900	1900	1905	1900	4442
354	20230724	134500	17145308957	1900	1896	1900	1887	2620
355	20230724	134400	17140334889	1885	1890	1890	1885	2937
356	20230724	134300	17134793521	1901	1885	1904	1885	5722
357	20230724	134200	17123971142	1883	1884	1884	1883	6015
358	20230724	134100	17112643734	1885	1888	1888	1884	9972
359	20230724	134000	17093837746	1886	1895	1895	1886	18778
360	20230724	133900	17058335888	1895	1899	1899	1894	4578
361	20230724	133800	17049655152	1899	1900	1901	1899	8739
362	20230724	133700	17033052227	1900	1902	1902	1900	6404
363	20230724	133600	17020881956	1902	1903	1903	1902	4878
364	20230724	133500	17011602808	1903	1902	1907	1902	1675
365	20230724	133400	17008415008	1901	1902	1902	1901	941
366	20230724	133300	17006625982	1901	1904	1904	1901	1906
367	20230724	133200	17003000881	1904	1904	1904	1904	17
368	20230724	133100	17002968513	1908	1908	1908	1902	2014
369	20230724	133000	16999126385	1908	1908	1909	1901	3487
370	20230724	132900	16992490564	1904	1907	1908	1904	1484
371	20230724	132800	16989663332	1904	1906	1907	1904	54
372	20230724	132700	16989560363	1906	1906	1907	1903	1168
373	20230724	132600	16987336855	1905	1905	1905	1905	3409
374	20230724	132500	16980842710	1905	1910	1913	1904	9749
375	20230724	132400	16962242223	1911	1903	1911	1903	4997
376	20230724	132300	16952709362	1904	1906	1906	1904	1039
377	20230724	132200	16950731104	1906	1906	1906	1906	1613
378	20230724	132100	16947656726	1906	1903	1907	1902	1664
379	20230724	132000	16944485867	1903	1902	1903	1902	2380
380	20230724	131900	16939957622	1902	1903	1903	1902	105
381	20230724	131800	16939757907	1900	1902	1903	1900	673
382	20230724	131700	16938478424	1903	1903	1903	1903	490
383	20230724	131600	16937545954	1903	1903	1903	1900	191
384	20230724	131500	16937183045	1900	1903	1903	1900	1300
385	20230724	131400	16934712549	1904	1903	1906	1903	6910
386	20230724	131300	16921552956	1903	1898	1903	1898	750
387	20230724	131200	16920128194	1898	1898	1898	1898	2087
388	20230724	131100	16916167068	1898	1900	1900	1898	182
389	20230724	131000	16915821276	1898	1900	1900	1898	2919
390	20230724	130900	16910279934	1900	1900	1900	1900	2264
391	20230724	130800	16905978334	1900	1900	1900	1900	1057
392	20230724	130700	16903970034	1900	1902	1902	1900	1143
393	20230724	130600	16901797734	1908	1909	1910	1901	2043
394	20230724	130500	16897912007	1903	1907	1909	1903	3764
395	20230724	130400	16890737430	1908	1906	1909	1903	8210
396	20230724	130300	16875089421	1906	1904	1906	1904	5412
397	20230724	130200	16864777881	1903	1900	1903	1900	2353
398	20230724	130100	16860304524	1900	1898	1900	1898	629
399	20230724	130000	16859110602	1900	1892	1900	1892	541
400	20230724	125900	16858082917	1898	1891	1899	1891	50
401	20230724	125800	16857988124	1891	1890	1891	1890	964
402	20230724	125700	16856165218	1890	1893	1894	1890	8306
403	20230724	125600	16840456112	1894	1896	1904	1893	4468
404	20230724	125500	16831992586	1904	1896	1904	1895	2099
405	20230724	125400	16828014294	1904	1896	1904	1895	1648
406	20230724	125300	16824884680	1896	1897	1903	1896	1219
407	20230724	125200	16822573240	1897	1896	1903	1896	2376
408	20230724	125100	16818067039	1896	1896	1898	1896	1779
409	20230724	125000	16814692039	1896	1899	1904	1896	6663
410	20230724	124900	16802045155	1899	1898	1907	1898	578
411	20230724	124800	16800943864	1906	1895	1906	1895	8437
412	20230724	124700	16784937343	1895	1901	1901	1895	14206
413	20230724	124600	16757980194	1903	1909	1911	1901	6891
414	20230724	124500	16744835260	1910	1909	1911	1909	13474
415	20230724	124400	16719103721	1910	1905	1911	1905	13140
416	20230724	124300	16694017230	1906	1903	1906	1903	1734
417	20230724	124200	16690714499	1904	1895	1904	1895	4370
418	20230724	124100	16682410845	1895	1894	1895	1894	2521
419	20230724	124000	16677633585	1900	1895	1900	1894	2404
420	20230724	123900	16673074365	1895	1895	1895	1895	362
421	20230724	123800	16672388375	1891	1891	1891	1891	135
422	20230724	123700	16672133090	1890	1892	1895	1890	2974
423	20230724	123600	16666505187	1894	1888	1894	1888	7441
424	20230724	123500	16652454077	1888	1889	1889	1888	1122
425	20230724	123400	16650335733	1889	1889	1889	1889	4116
426	20230724	123300	16642560609	1889	1890	1891	1889	3692
427	20230724	123200	16635583670	1890	1891	1891	1890	4763
428	20230724	123100	16626579379	1891	1894	1894	1891	1905
429	20230724	123000	16622976114	1898	1896	1898	1895	710
430	20230724	122900	16621628840	1898	1897	1898	1893	1136
431	20230724	122800	16619477311	1897	1898	1898	1890	10845
432	20230724	122700	16598933471	1898	1904	1904	1898	75
433	20230724	122600	16598791091	1904	1896	1904	1896	3107
434	20230724	122500	16592899920	1896	1898	1898	1895	3538
435	20230724	122400	16586191196	1898	1903	1904	1898	8681
436	20230724	122300	16569690234	1904	1902	1904	1902	1626
437	20230724	122200	16566596790	1902	1902	1903	1901	2035
438	20230724	122100	16562726471	1902	1902	1902	1900	3837
439	20230724	122000	16555431630	1904	1902	1904	1902	404
440	20230724	121900	16554662419	1902	1902	1902	1902	982
441	20230724	121800	16552794655	1902	1907	1907	1902	4315
442	20230724	121700	16544581870	1907	1904	1907	1904	2065
443	20230724	121600	16540645259	1905	1902	1905	1902	244
444	20230724	121500	16540180971	1902	1903	1903	1902	618
445	20230724	121400	16539005208	1903	1906	1909	1903	7888
446	20230724	121300	16523953800	1905	1899	1906	1898	17350
447	20230724	121200	16490962897	1898	1899	1902	1898	8551
448	20230724	121100	16474718547	1899	1899	1900	1897	5427
449	20230724	121000	16464412905	1899	1899	1899	1899	837
450	20230724	120900	16462823442	1897	1898	1899	1897	1647
451	20230724	120800	16459696429	1897	1897	1897	1896	2554
452	20230724	120700	16454853093	1896	1895	1898	1895	658
453	20230724	120600	16453605554	1895	1891	1895	1891	191
454	20230724	120500	16453243833	1891	1892	1896	1891	767
455	20230724	120400	16451790784	1895	1885	1896	1885	1005
456	20230724	120300	16449891843	1885	1890	1896	1885	1666
457	20230724	120200	16446741649	1890	1894	1895	1886	2248
458	20230724	120100	16442491052	1895	1892	1895	1892	6542
459	20230724	120000	16430095165	1892	1894	1895	1885	375
460	20230724	115900	16429387743	1894	1883	1895	1883	7082
461	20230724	115800	16416035439	1887	1887	1887	1883	3466
462	20230724	115700	16409503569	1887	1888	1888	1887	3267
463	20230724	115600	16403336507	1888	1883	1888	1883	5937
464	20230724	115500	16392149427	1880	1883	1883	1880	2697
465	20230724	115400	16387074814	1883	1881	1883	1880	2586
466	20230724	115300	16382211546	1881	1882	1883	1881	380
467	20230724	115200	16381496266	1882	1883	1883	1879	747
468	20230724	115100	16380091483	1880	1881	1881	1880	1428
469	20230724	115000	16377406688	1879	1882	1882	1879	2093
470	20230724	114900	16373473163	1882	1879	1882	1879	2416
471	20230724	114800	16368929679	1882	1882	1882	1879	18089
472	20230724	114700	16334914657	1882	1887	1888	1882	20555
473	20230724	114600	16296176779	1887	1887	1888	1887	4456
474	20230724	114500	16287768037	1888	1890	1890	1887	6121
475	20230724	114400	16276211447	1890	1891	1893	1890	2534
476	20230724	114300	16271421251	1891	1895	1895	1891	2919
477	20230724	114200	16265898521	1894	1893	1895	1893	2289
478	20230724	114100	16261561505	1893	1892	1893	1892	105
479	20230724	114000	16261362835	1892	1892	1892	1891	1628
480	20230724	113900	16258283829	1892	1893	1895	1891	2958
481	20230724	113800	16252685193	1892	1890	1895	1887	6862
482	20230724	113700	16239720083	1888	1890	1891	1888	1460
483	20230724	113600	16236963307	1890	1886	1892	1883	1467
484	20230724	113500	16234194322	1886	1884	1886	1883	6641
485	20230724	113400	16221681531	1884	1884	1884	1881	5145
486	20230724	113300	16211998397	1884	1888	1888	1884	10393
487	20230724	113200	16192389222	1885	1880	1897	1880	16242
488	20230724	113100	16161785479	1880	1885	1885	1875	45488
489	20230724	113000	16076282136	1885	1896	1896	1885	15892
490	20230724	112900	16046283788	1898	1888	1900	1887	5414
491	20230724	112800	16036056001	1888	1889	1901	1888	31564
492	20230724	112700	15976394294	1890	1901	1901	1888	34089
493	20230724	112600	15911837073	1902	1901	1902	1901	11385
494	20230724	112500	15890190833	1895	1895	1895	1895	0
495	20230724	112400	15890190833	1895	1899	1899	1895	43973
496	20230724	112300	15806836104	1899	1901	1902	1898	8078
497	20230724	112200	15791496812	1901	1902	1904	1900	5564
498	20230724	112100	15780919220	1902	1900	1903	1900	1759
499	20230724	112000	15777573493	1899	1901	1905	1899	14107
500	20230724	111900	15750773026	1905	1906	1906	1901	3663
501	20230724	111800	15743805735	1906	1907	1908	1895	49102
502	20230724	111700	15650486072	1908	1910	1910	1907	12848
503	20230724	111600	15625975864	1907	1912	1912	1907	5708
504	20230724	111500	15615078067	1912	1922	1923	1912	6703
505	20230724	111400	15602255077	1912	1917	1923	1912	6573
506	20230724	111300	15589672595	1922	1914	1922	1914	6318
507	20230724	111200	15577578546	1914	1919	1919	1913	22288
508	20230724	111100	15534894089	1918	1924	1927	1918	14931
509	20230724	111000	15506218563	1924	1927	1927	1924	7121
510	20230724	110900	15492510101	1927	1927	1928	1925	1018
511	20230724	110800	15490548527	1928	1925	1928	1918	4633
512	20230724	110700	15481648622	1925	1927	1927	1924	1571
513	20230724	110600	15478623594	1927	1930	1932	1927	8572
514	20230724	110500	15462081268	1929	1938	1941	1928	13897
515	20230724	110400	15435205643	1939	1936	1942	1936	10250
516	20230724	110300	15415331493	1937	1932	1939	1932	9746
517	20230724	110200	15396469180	1933	1927	1934	1923	17384
518	20230724	110100	15362996897	1929	1921	1929	1920	4184
519	20230724	110000	15354954212	1922	1920	1926	1920	4451
520	20230724	105900	15346397988	1922	1912	1925	1907	28696
521	20230724	105800	15291502727	1913	1912	1913	1908	10343
522	20230724	105700	15271754110	1911	1916	1916	1911	7041
523	20230724	105600	15258284281	1917	1916	1917	1912	672
524	20230724	105500	15256997397	1911	1908	1923	1908	14609
525	20230724	105400	15229053439	1909	1918	1918	1906	46328
526	20230724	105300	15140528003	1926	1926	1927	1917	19835
527	20230724	105200	15102408191	1926	1927	1927	1921	3110
528	20230724	105100	15096425572	1927	1931	1931	1919	1227
529	20230724	105000	15094067660	1917	1931	1931	1916	13143
530	20230724	104900	15068774312	1931	1931	1935	1929	5765
531	20230724	104800	15057637592	1931	1939	1939	1931	10612
532	20230724	104700	15037121225	1939	1941	1941	1939	2947
533	20230724	104600	15031403283	1941	1941	1945	1940	4502
534	20230724	104500	15022665073	1941	1947	1947	1940	9321
535	20230724	104400	15004542523	1948	1954	1954	1948	5048
536	20230724	104300	14994699637	1954	1954	1955	1950	36702
537	20230724	104200	14923078799	1955	1954	1955	1953	2220
538	20230724	104100	14918741447	1954	1956	1956	1951	9710
539	20230724	104000	14899770119	1956	1958	1959	1956	9343
540	20230724	103900	14881479688	1958	1960	1960	1958	15151
541	20230724	103800	14851798085	1960	1953	1960	1951	40658
542	20230724	103700	14772260051	1954	1950	1954	1948	5068
543	20230724	103600	14762375551	1950	1953	1953	1950	7031
544	20230724	103500	14748662509	1953	1950	1953	1950	5695
545	20230724	103400	14737547259	1950	1948	1952	1947	5245
546	20230724	103300	14727325534	1947	1950	1952	1946	16993
547	20230724	103200	14694190826	1950	1947	1951	1946	21153
548	20230724	103100	14652960525	1947	1933	1947	1933	6433
549	20230724	103000	14640452406	1933	1933	1938	1932	8316
550	20230724	102900	14624370234	1933	1933	1939	1933	7453
551	20230724	102800	14609945714	1932	1941	1941	1932	16889
552	20230724	102700	14577236991	1941	1942	1942	1939	1219
553	20230724	102600	14574872329	1939	1943	1943	1939	6833
554	20230724	102500	14561600379	1943	1943	1944	1937	7421
555	20230724	102400	14547177996	1943	1944	1945	1937	6210
556	20230724	102300	14535111295	1944	1944	1948	1943	20782
557	20230724	102200	14494691381	1945	1942	1953	1937	23041
558	20230724	102100	14449890767	1942	1923	1942	1923	15912
559	20230724	102000	14419114050	1923	1919	1923	1919	3894
560	20230724	101900	14411630849	1918	1918	1923	1918	2192
561	20230724	101800	14407419432	1918	1920	1924	1918	11027
562	20230724	101700	14386250416	1920	1920	1923	1920	18292
563	20230724	101600	14351125516	1919	1922	1922	1917	14296
564	20230724	101500	14323680848	1923	1932	1932	1899	102262
565	20230724	101400	14127848136	1933	1938	1938	1933	20501
566	20230724	101300	14088172107	1938	1940	1940	1937	6035
567	20230724	101200	14076474067	1941	1939	1941	1938	5850
568	20230724	101100	14065130577	1942	1942	1942	1938	8626
569	20230724	101000	14048399195	1943	1933	1943	1933	18091
570	20230724	100900	14013331427	1934	1935	1937	1934	21893
571	20230724	100800	13970973213	1937	1929	1940	1928	23294
572	20230724	100700	13925966368	1928	1939	1940	1923	58628
573	20230724	100600	13812706098	1940	1941	1942	1939	16474
574	20230724	100500	13780744266	1940	1943	1944	1940	6876
575	20230724	100400	13767392736	1944	1944	1944	1942	5104
576	20230724	100300	13757476893	1940	1939	1945	1938	13245
577	20230724	100200	13731761456	1939	1938	1944	1938	13664
578	20230724	100100	13705265581	1938	1943	1943	1937	70189
579	20230724	100000	13569109146	1943	1969	1969	1942	72752
580	20230724	095900	13427128024	1959	1969	1971	1959	22465
581	20230724	095800	13382958037	1969	1960	1969	1960	9938
582	20230724	095700	13363443951	1960	1961	1962	1957	5921
583	20230724	095600	13351843008	1961	1951	1962	1950	33530
584	20230724	095500	13286255646	1950	1956	1958	1950	46534
585	20230724	095400	13195338418	1958	1965	1965	1955	30175
586	20230724	095300	13136314445	1965	1957	1971	1955	21488
587	20230724	095200	13094236283	1957	1965	1971	1955	48779
588	20230724	095100	12998702217	1965	1962	1972	1957	44170
589	20230724	095000	12912056720	1962	1964	1969	1961	56415
590	20230724	094900	12801197898	1965	1970	1977	1965	63441
591	20230724	094800	12676273275	1970	1964	1979	1957	88219
592	20230724	094700	12502822193	1962	1995	1997	1962	93284
593	20230724	094600	12318130951	1995	1999	1999	1995	7314
594	20230724	094500	12303522177	1999	1999	2005	1996	8894
595	20230724	094400	12285751248	2000	1997	2005	1995	8157
596	20230724	094300	12269450033	1997	2010	2010	1997	9749
597	20230724	094200	12249924141	2005	2000	2010	2000	8806
598	20230724	094100	12232237696	2000	1988	2010	1988	28242
599	20230724	094000	12175924394	1989	1999	1999	1984	111708
600	20230724	093900	11953373103	1999	2015	2015	1999	21225
601	20230724	093800	11910862789	2015	2010	2020	2005	10227
602	20230724	093700	11890310699	2010	1999	2025	1997	53752
603	20230724	093600	11782634269	1999	2010	2015	1998	84382
604	20230724	093500	11613670438	2010	2025	2030	2010	46693
605	20230724	093400	11519499863	2025	2040	2050	2025	32101
606	20230724	093300	11454067693	2055	2035	2060	2030	76185
607	20230724	093200	11297951268	2040	2030	2040	2015	11585
608	20230724	093100	11274397073	2015	2030	2035	2010	49272
609	20230724	093000	11174977383	2020	2020	2035	2010	29778
610	20230724	092900	11114748973	2025	2035	2035	2020	32515
611	20230724	092800	11048752428	2035	2025	2040	2025	29544
612	20230724	092700	10988737988	2030	2030	2045	2025	49823
613	20230724	092600	10887391953	2025	2015	2035	2015	18162
614	20230724	092500	10850566163	2015	2030	2030	2010	25296
615	20230724	092400	10799603023	2025	2005	2035	2005	43737
616	20230724	092300	10711332708	2005	2010	2020	2005	32352
617	20230724	092200	10646322473	2010	2020	2030	2000	65641
618	20230724	092100	10514368818	2030	2030	2040	2015	66868
619	20230724	092000	10378987663	2030	1991	2030	1991	100917
620	20230724	091900	10175664827	1991	2000	2005	1983	98452
621	20230724	091800	9979543388	2000	2005	2015	1991	91982
622	20230724	091700	9795533396	2005	2005	2015	1991	82906
623	20230724	091600	9629630238	2005	2035	2040	1981	191274
624	20230724	091500	9246320755	2030	2045	2060	2005	217016
625	20230724	091400	8805513060	2040	2095	2115	2030	264582
626	20230724	091300	8258646920	2090	2135	2135	2090	87392
627	20230724	091200	8074551320	2135	2160	2160	2085	154932
628	20230724	091100	7746697210	2140	2135	2230	2105	502351
629	20230724	091000	6651260300	2140	2105	2140	2090	71852
630	20230724	090900	6499178980	2105	2140	2150	2095	134787
631	20230724	090800	6214264655	2150	2110	2165	2110	93448
632	20230724	090700	6013829440	2130	2110	2150	2105	102342
633	20230724	090600	5796109280	2105	2125	2130	2075	272848
634	20230724	090500	5223967145	2120	2170	2175	2115	292562
635	20230724	090400	4595604370	2170	2145	2230	2135	932094
636	20230724	090300	2565930430	2145	2095	2145	2090	212518
637	20230724	090200	2114212620	2095	2090	2105	2090	99252
638	20230724	090100	1906341555	2100	2125	2135	2085	178314
639	20230724	090000	1531786470	2120	2105	2140	2100	725351