KissMeData/003310/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	183700	2106295665	1927	1927	1927	1927	13878
3	20230726	183600	2106295665	1927	1927	1927	1927	0
4	20230726	183500	2106295665	1927	1927	1927	1927	0
5	20230726	183400	2106295665	1927	1927	1927	1927	0
6	20230726	183300	2106295665	1927	1927	1927	1927	0
7	20230726	183200	2106295665	1927	1927	1927	1927	0
8	20230726	183100	2106295665	1927	1927	1927	1927	0
9	20230726	183000	2106295665	1927	1927	1927	1927	0
10	20230726	182900	2106295665	1927	1927	1927	1927	0
11	20230726	182800	2106295665	1927	1927	1927	1927	0
12	20230726	182700	2106295665	1927	1927	1927	1927	0
13	20230726	182600	2106295665	1927	1927	1927	1927	0
14	20230726	182500	2106295665	1927	1927	1927	1927	0
15	20230726	182400	2106295665	1927	1927	1927	1927	0
16	20230726	182300	2106295665	1927	1927	1927	1927	0
17	20230726	182200	2106295665	1927	1927	1927	1927	0
18	20230726	182100	2106295665	1927	1927	1927	1927	0
19	20230726	182000	2106295665	1927	1927	1927	1927	0
20	20230726	181900	2106295665	1927	1927	1927	1927	0
21	20230726	181800	2106295665	1927	1927	1927	1927	0
22	20230726	181700	2106295665	1927	1927	1927	1927	0
23	20230726	181600	2106295665	1927	1927	1927	1927	0
24	20230726	181500	2106295665	1927	1927	1927	1927	0
25	20230726	181400	2106295665	1927	1927	1927	1927	0
26	20230726	181300	2106295665	1927	1927	1927	1927	0
27	20230726	181200	2106295665	1927	1927	1927	1927	0
28	20230726	181100	2106295665	1927	1927	1927	1927	0
29	20230726	181000	2106295665	1927	1927	1927	1927	0
30	20230726	180900	2106295665	1927	1927	1927	1927	0
31	20230726	180800	2106295665	1927	1927	1927	1927	0
32	20230726	180700	2106295665	1927	1927	1927	1927	13878
33	20230726	180600	2106295665	1927	1927	1927	1927	0
34	20230726	180500	2106295665	1927	1927	1927	1927	0
35	20230726	180400	2106295665	1927	1927	1927	1927	0
36	20230726	180300	2106295665	1927	1927	1927	1927	0
37	20230726	180200	2106295665	1927	1927	1927	1927	0
38	20230726	180100	2106295665	1927	1927	1927	1927	0
39	20230726	180000	2106295665	1927	1927	1927	1927	0
40	20230726	175900	2106295665	1927	1927	1927	1927	0
41	20230726	175800	2106295665	1927	1927	1927	1927	0
42	20230726	175700	2106295665	1927	1927	1927	1927	0
43	20230726	175600	2106295665	1927	1927	1927	1927	0
44	20230726	175500	2106295665	1927	1927	1927	1927	0
45	20230726	175400	2106295665	1927	1927	1927	1927	0
46	20230726	175300	2106295665	1927	1927	1927	1927	0
47	20230726	175200	2106295665	1927	1927	1927	1927	0
48	20230726	175100	2106295665	1927	1927	1927	1927	0
49	20230726	175000	2106295665	1927	1927	1927	1927	0
50	20230726	174900	2106295665	1927	1927	1927	1927	0
51	20230726	174800	2106295665	1927	1927	1927	1927	0
52	20230726	174700	2106295665	1927	1927	1927	1927	0
53	20230726	174600	2106295665	1927	1927	1927	1927	0
54	20230726	174500	2106295665	1927	1927	1927	1927	0
55	20230726	174400	2106295665	1927	1927	1927	1927	0
56	20230726	174300	2106295665	1927	1927	1927	1927	0
57	20230726	174200	2106295665	1927	1927	1927	1927	0
58	20230726	174100	2106295665	1927	1927	1927	1927	0
59	20230726	174000	2106295665	1927	1927	1927	1927	0
60	20230726	173900	2106295665	1927	1927	1927	1927	0
61	20230726	173800	2106295665	1927	1927	1927	1927	0
62	20230726	173700	2106295665	1927	1927	1927	1927	13878
63	20230726	173600	2106295665	1927	1927	1927	1927	0
64	20230726	173500	2106295665	1927	1927	1927	1927	0
65	20230726	173400	2106295665	1927	1927	1927	1927	0
66	20230726	173300	2106295665	1927	1927	1927	1927	0
67	20230726	173200	2106295665	1927	1927	1927	1927	0
68	20230726	173100	2106295665	1927	1927	1927	1927	0
69	20230726	173000	2106295665	1927	1927	1927	1927	0
70	20230726	172900	2106295665	1927	1927	1927	1927	0
71	20230726	172800	2106295665	1927	1927	1927	1927	0
72	20230726	172700	2106295665	1927	1927	1927	1927	0
73	20230726	172600	2106295665	1927	1927	1927	1927	0
74	20230726	172500	2106295665	1927	1927	1927	1927	0
75	20230726	172400	2106295665	1927	1927	1927	1927	0
76	20230726	172300	2106295665	1927	1927	1927	1927	0
77	20230726	172200	2106295665	1927	1927	1927	1927	0
78	20230726	172100	2106295665	1927	1927	1927	1927	0
79	20230726	172000	2106295665	1927	1927	1927	1927	0
80	20230726	171900	2106295665	1927	1927	1927	1927	0
81	20230726	171800	2106295665	1927	1927	1927	1927	0
82	20230726	171700	2106295665	1927	1927	1927	1927	0
83	20230726	171600	2106295665	1927	1927	1927	1927	0
84	20230726	171500	2106295665	1927	1927	1927	1927	0
85	20230726	171400	2106295665	1927	1927	1927	1927	0
86	20230726	171300	2106295665	1927	1927	1927	1927	0
87	20230726	171200	2106295665	1927	1927	1927	1927	0
88	20230726	171100	2106295665	1927	1927	1927	1927	0
89	20230726	171000	2106295665	1927	1927	1927	1927	0
90	20230726	170900	2106295665	1927	1927	1927	1927	0
91	20230726	170800	2106295665	1927	1927	1927	1927	0
92	20230726	170700	2106295665	1927	1927	1927	1927	13878
93	20230726	170600	2106295665	1927	1927	1927	1927	0
94	20230726	170500	2106295665	1927	1927	1927	1927	0
95	20230726	170400	2106295665	1927	1927	1927	1927	0
96	20230726	170300	2106295665	1927	1927	1927	1927	0
97	20230726	170200	2106295665	1927	1927	1927	1927	0
98	20230726	170100	2106295665	1927	1927	1927	1927	0
99	20230726	170000	2106295665	1927	1927	1927	1927	0
100	20230726	165900	2106295665	1927	1927	1927	1927	0
101	20230726	165800	2106295665	1927	1927	1927	1927	0
102	20230726	165700	2106295665	1927	1927	1927	1927	0
103	20230726	165600	2106295665	1927	1927	1927	1927	0
104	20230726	165500	2106295665	1927	1927	1927	1927	0
105	20230726	165400	2106295665	1927	1927	1927	1927	0
106	20230726	165300	2106295665	1927	1927	1927	1927	0
107	20230726	165200	2106295665	1927	1927	1927	1927	0
108	20230726	165100	2106295665	1927	1927	1927	1927	0
109	20230726	165000	2106295665	1927	1927	1927	1927	0
110	20230726	164900	2106295665	1927	1927	1927	1927	0
111	20230726	164800	2106295665	1927	1927	1927	1927	0
112	20230726	164700	2106295665	1927	1927	1927	1927	0
113	20230726	164600	2106295665	1927	1927	1927	1927	0
114	20230726	164500	2106295665	1927	1927	1927	1927	0
115	20230726	164400	2106295665	1927	1927	1927	1927	0
116	20230726	164300	2106295665	1927	1927	1927	1927	0
117	20230726	164200	2106295665	1927	1927	1927	1927	0
118	20230726	164100	2106295665	1927	1927	1927	1927	0
119	20230726	164000	2106295665	1927	1927	1927	1927	0
120	20230726	163900	2106295665	1927	1927	1927	1927	0
121	20230726	163800	2106295665	1927	1927	1927	1927	0
122	20230726	163700	2106295665	1927	1927	1927	1927	13878
123	20230726	163600	2106295665	1927	1927	1927	1927	0
124	20230726	163500	2106295665	1927	1927	1927	1927	0
125	20230726	163400	2106295665	1927	1927	1927	1927	0
126	20230726	163300	2106295665	1927	1927	1927	1927	0
127	20230726	163200	2106295665	1927	1927	1927	1927	0
128	20230726	163100	2106295665	1927	1927	1927	1927	0
129	20230726	163000	2106295665	1927	1927	1927	1927	0
130	20230726	162900	2106295665	1927	1927	1927	1927	0
131	20230726	162800	2106295665	1927	1927	1927	1927	0
132	20230726	162700	2106295665	1927	1927	1927	1927	0
133	20230726	162600	2106295665	1927	1927	1927	1927	0
134	20230726	162500	2106295665	1927	1927	1927	1927	0
135	20230726	162400	2106295665	1927	1927	1927	1927	0
136	20230726	162300	2106295665	1927	1927	1927	1927	0
137	20230726	162200	2106295665	1927	1927	1927	1927	0
138	20230726	162100	2106295665	1927	1927	1927	1927	0
139	20230726	162000	2106295665	1927	1927	1927	1927	0
140	20230726	161900	2106295665	1927	1927	1927	1927	0
141	20230726	161800	2106295665	1927	1927	1927	1927	0
142	20230726	161700	2106295665	1927	1927	1927	1927	0
143	20230726	161600	2106295665	1927	1927	1927	1927	0
144	20230726	161500	2106295665	1927	1927	1927	1927	0
145	20230726	161400	2106295665	1927	1927	1927	1927	0
146	20230726	161300	2106295665	1927	1927	1927	1927	0
147	20230726	161200	2106295665	1927	1927	1927	1927	0
148	20230726	161100	2106295665	1927	1927	1927	1927	0
149	20230726	161000	2106295665	1927	1927	1927	1927	0
150	20230726	160900	2106295665	1927	1927	1927	1927	0
151	20230726	160800	2106295665	1927	1927	1927	1927	0
152	20230726	160700	2106295665	1927	1927	1927	1927	13878
153	20230726	160600	2106295665	1927	1927	1927	1927	0
154	20230726	160500	2106295665	1927	1927	1927	1927	0
155	20230726	160400	2106295665	1927	1927	1927	1927	0
156	20230726	160300	2106295665	1927	1927	1927	1927	0
157	20230726	160200	2106295665	1927	1927	1927	1927	0
158	20230726	160100	2106295665	1927	1927	1927	1927	0
159	20230726	160000	2106295665	1927	1927	1927	1927	0
160	20230726	155900	2106295665	1927	1927	1927	1927	0
161	20230726	155800	2106295665	1927	1927	1927	1927	0
162	20230726	155700	2106295665	1927	1927	1927	1927	0
163	20230726	155600	2106295665	1927	1927	1927	1927	0
164	20230726	155500	2106295665	1927	1927	1927	1927	0
165	20230726	155400	2106295665	1927	1927	1927	1927	0
166	20230726	155300	2106295665	1927	1927	1927	1927	0
167	20230726	155200	2106295665	1927	1927	1927	1927	0
168	20230726	155100	2106295665	1927	1927	1927	1927	0
169	20230726	155000	2106295665	1927	1927	1927	1927	0
170	20230726	154900	2106295665	1927	1927	1927	1927	0
171	20230726	154800	2106295665	1927	1927	1927	1927	0
172	20230726	154700	2106295665	1927	1927	1927	1927	0
173	20230726	154600	2106295665	1927	1927	1927	1927	0
174	20230726	154500	2106295665	1927	1927	1927	1927	0
175	20230726	154400	2106295665	1927	1927	1927	1927	0
176	20230726	154300	2106295665	1927	1927	1927	1927	0
177	20230726	154200	2106295665	1927	1927	1927	1927	0
178	20230726	154100	2106295665	1927	1927	1927	1927	0
179	20230726	154000	2106295665	1927	1927	1927	1927	0
180	20230726	153900	2106295665	1927	1927	1927	1927	0
181	20230726	153800	2106295665	1927	1927	1927	1927	0
182	20230726	153700	2106295665	1927	1927	1927	1927	13878
183	20230726	153600	2106295665	1927	1927	1927	1927	0
184	20230726	153500	2106295665	1927	1927	1927	1927	0
185	20230726	153400	2106295665	1927	1927	1927	1927	0
186	20230726	153300	2106295665	1927	1927	1927	1927	0
187	20230726	153200	2106295665	1927	1927	1927	1927	0
188	20230726	153100	2106295665	1927	1927	1927	1927	0
189	20230726	153000	2106295665	1927	1927	1927	1927	13878
190	20230726	152900	2079552759	1927	1927	1927	1927	0
191	20230726	152800	2079552759	1927	1927	1927	1927	0
192	20230726	152700	2079552759	1927	1927	1927	1927	0
193	20230726	152600	2079552759	1927	1927	1927	1927	0
194	20230726	152500	2079552759	1927	1927	1927	1927	0
195	20230726	152400	2079552759	1927	1927	1927	1927	0
196	20230726	152300	2079552759	1927	1927	1927	1927	0
197	20230726	152200	2079552759	1927	1927	1927	1927	0
198	20230726	152100	2079552759	1927	1927	1927	1927	0
199	20230726	152000	2079552759	1927	1927	1927	1927	0
200	20230726	151900	2079552759	1927	1926	1927	1911	6858
201	20230726	151800	2066381392	1925	1920	1925	1920	1984
202	20230726	151700	2062562222	1925	1920	1925	1920	420
203	20230726	151600	2061753862	1920	1920	1920	1919	653
204	20230726	151500	2060500224	1926	1926	1926	1926	260
205	20230726	151400	2059999464	1926	1926	1926	1926	11
206	20230726	151300	2059978278	1918	1917	1918	1905	1231
207	20230726	151200	2057628070	1913	1909	1913	1908	5530
208	20230726	151100	2047055022	1909	1909	1909	1905	2806
209	20230726	151000	2041706770	1910	1910	1910	1910	67
210	20230726	150900	2041578800	1905	1910	1910	1905	1274
211	20230726	150800	2039149177	1908	1913	1913	1908	4604
212	20230726	150700	2030353969	1913	1913	1913	1913	2573
213	20230726	150600	2025431820	1912	1913	1913	1912	20
214	20230726	150500	2025393570	1912	1914	1914	1912	2070
215	20230726	150400	2021435708	1914	1917	1917	1912	5660
216	20230726	150300	2010600240	1920	1919	1920	1919	541
217	20230726	150200	2009562060	1920	1929	1929	1920	2
218	20230726	150100	2009558211	1912	1913	1930	1911	4461
219	20230726	150000	2001009938	1914	1917	1917	1914	207
220	20230726	145900	2000613361	1918	1918	1918	1916	1300
221	20230726	145800	1998121959	1918	1918	1918	1918	4157
222	20230726	145700	1990148833	1922	1919	1922	1919	233
223	20230726	145600	1989701451	1911	1915	1915	1911	3000
224	20230726	145500	1983968077	1911	1911	1911	1911	0
225	20230726	145400	1983968077	1911	1911	1911	1911	2601
226	20230726	145300	1978997566	1911	1911	1911	1911	124
227	20230726	145200	1978760602	1911	1911	1911	1911	22
228	20230726	145100	1978718560	1911	1910	1911	1908	1184
229	20230726	145000	1976458062	1910	1910	1910	1910	440
230	20230726	144900	1975617662	1911	1911	1911	1911	25
231	20230726	144800	1975569887	1910	1911	1911	1910	193
232	20230726	144700	1975201145	1911	1913	1913	1911	165
233	20230726	144600	1974885775	1916	1912	1916	1912	118
234	20230726	144500	1974660146	1912	1914	1914	1912	211
235	20230726	144400	1974256648	1916	1916	1916	1916	533
236	20230726	144300	1973235420	1922	1922	1922	1922	776
237	20230726	144200	1971743948	1922	1922	1922	1922	2
238	20230726	144100	1971740104	1923	1923	1923	1923	0
239	20230726	144000	1971740104	1923	1923	1923	1923	20
240	20230726	143900	1971701644	1924	1924	1924	1924	0
241	20230726	143800	1971701644	1924	1924	1924	1924	45
242	20230726	143700	1971615064	1924	1924	1924	1924	21
243	20230726	143600	1971574660	1924	1915	1930	1914	3977
244	20230726	143500	1963918634	1922	1920	1922	1916	1545
245	20230726	143400	1960954144	1920	1916	1920	1916	21
246	20230726	143300	1960913886	1910	1910	1917	1910	5089
247	20230726	143200	1951193644	1910	1910	1910	1910	9
248	20230726	143100	1951176454	1910	1910	1910	1910	3500
249	20230726	143000	1944491454	1910	1910	1910	1910	0
250	20230726	142900	1944491454	1910	1905	1910	1902	101
251	20230726	142800	1944299244	1910	1905	1910	1905	1000
252	20230726	142700	1942392256	1903	1903	1903	1901	5968
253	20230726	142600	1931035256	1903	1903	1903	1903	0
254	20230726	142500	1931035256	1903	1903	1903	1901	1478
255	20230726	142400	1928223002	1903	1903	1903	1903	1000
256	20230726	142300	1926320002	1903	1903	1903	1903	13
257	20230726	142200	1926295263	1904	1900	1904	1900	2950
258	20230726	142100	1920688699	1900	1903	1903	1900	41
259	20230726	142000	1920610790	1903	1907	1907	1903	550
260	20230726	141900	1919563950	1907	1907	1908	1907	1525
261	20230726	141800	1916655145	1906	1903	1906	1903	3004
262	20230726	141700	1910932845	1903	1893	1903	1893	4421
263	20230726	141600	1902547242	1886	1887	1888	1885	709
264	20230726	141500	1901210426	1886	1886	1886	1886	672
265	20230726	141400	1899943034	1885	1885	1885	1885	300
266	20230726	141300	1899377534	1886	1886	1886	1886	2
267	20230726	141200	1899373762	1885	1886	1886	1885	2866
268	20230726	141100	1893971336	1885	1892	1892	1885	988
269	20230726	141000	1892107971	1893	1893	1893	1893	6
270	20230726	140900	1892096613	1886	1886	1886	1886	1
271	20230726	140800	1892094727	1893	1893	1893	1893	150
272	20230726	140700	1891810777	1894	1894	1894	1894	52
273	20230726	140600	1891712289	1896	1896	1896	1896	5
274	20230726	140500	1891702809	1896	1888	1896	1886	238
275	20230726	140400	1891253435	1896	1885	1896	1884	2048
276	20230726	140300	1887392056	1884	1885	1885	1884	1442
277	20230726	140200	1884674242	1885	1885	1890	1885	1648
278	20230726	140100	1881567757	1884	1884	1884	1884	263
279	20230726	140000	1881072265	1884	1885	1888	1884	5173
280	20230726	135900	1871324546	1885	1886	1890	1885	1391
281	20230726	135800	1868701265	1886	1886	1886	1886	200
282	20230726	135700	1868324065	1886	1887	1887	1886	470
283	20230726	135600	1867437465	1886	1888	1888	1886	1490
284	20230726	135500	1864626238	1888	1894	1894	1888	4116
285	20230726	135400	1856849800	1895	1895	1895	1895	27
286	20230726	135300	1856798635	1896	1897	1897	1896	377
287	20230726	135200	1856083828	1896	1896	1896	1896	109
288	20230726	135100	1855877164	1896	1897	1900	1896	156
289	20230726	135000	1855581301	1897	1897	1897	1897	57
290	20230726	134900	1855473172	1900	1897	1900	1897	47
291	20230726	134800	1855384010	1898	1898	1898	1897	2083
292	20230726	134700	1851431481	1898	1900	1900	1898	489
293	20230726	134600	1850502871	1902	1905	1905	1902	22
294	20230726	134500	1850461004	1899	1899	1899	1899	1005
295	20230726	134400	1848552509	1897	1898	1898	1897	58
296	20230726	134300	1848442482	1899	1899	1899	1899	52
297	20230726	134200	1848343734	1899	1900	1900	1899	276
298	20230726	134100	1847819376	1905	1900	1905	1900	201
299	20230726	134000	1847437316	1900	1900	1900	1900	883
300	20230726	133900	1845759616	1900	1900	1900	1900	2000
301	20230726	133800	1841959616	1900	1900	1900	1900	1100
302	20230726	133700	1839869616	1900	1902	1902	1900	1080
303	20230726	133600	1837817437	1902	1902	1902	1902	3
304	20230726	133500	1837811731	1905	1905	1905	1905	59
305	20230726	133400	1837699336	1901	1905	1905	1901	603
306	20230726	133300	1836551825	1906	1906	1906	1906	205
307	20230726	133200	1836161095	1906	1908	1908	1906	110
308	20230726	133100	1835951223	1908	1908	1908	1908	156
309	20230726	133000	1835653575	1909	1908	1909	1908	13
310	20230726	132900	1835628768	1908	1909	1909	1908	490
311	20230726	132800	1834693568	1909	1907	1909	1907	635
312	20230726	132700	1833481597	1905	1903	1905	1903	599
313	20230726	132600	1832340638	1903	1900	1903	1900	588
314	20230726	132500	1831223387	1899	1897	1899	1897	1269
315	20230726	132400	1828814588	1897	1897	1897	1896	3
316	20230726	132300	1828808898	1898	1895	1898	1895	1103
317	20230726	132200	1826718404	1895	1895	1895	1895	24
318	20230726	132100	1826672924	1894	1895	1895	1894	8
319	20230726	132000	1826657771	1894	1894	1894	1894	0
320	20230726	131900	1826657771	1894	1890	1894	1890	15502
321	20230726	131800	1797330189	1890	1892	1892	1890	132
322	20230726	131700	1797080465	1892	1890	1892	1890	1214
323	20230726	131600	1794783705	1892	1892	1892	1892	100
324	20230726	131500	1794594505	1890	1887	1890	1887	2713
325	20230726	131400	1789466941	1884	1885	1886	1884	4485
326	20230726	131300	1781011805	1884	1885	1885	1884	315
327	20230726	131200	1780418181	1885	1883	1885	1883	943
328	20230726	131100	1778641190	1885	1885	1885	1884	1524
329	20230726	131000	1775769353	1885	1884	1885	1884	470
330	20230726	130900	1774883503	1885	1884	1885	1884	601
331	20230726	130800	1773751189	1884	1884	1885	1884	983
332	20230726	130700	1771899197	1885	1889	1889	1885	10440
333	20230726	130600	1752196362	1890	1890	1890	1890	20
334	20230726	130500	1752158562	1890	1890	1890	1890	1
335	20230726	130400	1752156672	1889	1893	1893	1889	816
336	20230726	130300	1750614907	1894	1890	1894	1889	1310
337	20230726	130200	1748140271	1894	1893	1894	1893	8
338	20230726	130100	1748125126	1889	1890	1890	1889	208
339	20230726	130000	1747732171	1889	1889	1889	1889	0
340	20230726	125900	1747732171	1889	1889	1889	1889	214
341	20230726	125800	1747327925	1889	1889	1889	1889	180
342	20230726	125700	1746987905	1889	1892	1893	1889	553
343	20230726	125600	1745941221	1890	1890	1892	1890	5
344	20230726	125500	1745931769	1885	1886	1886	1885	1500
345	20230726	125400	1743104169	1885	1887	1887	1885	200
346	20230726	125300	1742727160	1885	1886	1886	1885	648
347	20230726	125200	1741505679	1886	1888	1893	1885	1433
348	20230726	125100	1738804035	1894	1892	1894	1886	2427
349	20230726	125000	1734224793	1892	1892	1894	1892	1000
350	20230726	124900	1732332493	1892	1887	1892	1887	1368
351	20230726	124800	1729751062	1886	1886	1887	1885	380
352	20230726	124700	1729034214	1886	1888	1888	1886	5850
353	20230726	124600	1717995829	1888	1890	1890	1888	9108
354	20230726	124500	1700783618	1890	1893	1893	1890	2461
355	20230726	124400	1696128509	1893	1893	1894	1893	1439
356	20230726	124300	1693404473	1893	1895	1895	1893	669
357	20230726	124200	1692137849	1895	1894	1895	1894	247
358	20230726	124100	1691669839	1895	1894	1895	1893	173
359	20230726	124000	1691342315	1894	1893	1895	1893	168
360	20230726	123900	1691024208	1893	1893	1893	1893	533
361	20230726	123800	1690015239	1893	1899	1899	1893	10400
362	20230726	123700	1670311813	1908	1908	1908	1908	0
363	20230726	123600	1670311813	1908	1898	1908	1898	446
364	20230726	123500	1669465226	1898	1896	1898	1896	732
365	20230726	123400	1668077163	1897	1900	1900	1897	1330
366	20230726	123300	1665551167	1901	1902	1902	1901	736
367	20230726	123200	1664151325	1902	1899	1902	1899	746
368	20230726	123100	1662734188	1900	1899	1900	1899	1000
369	20230726	123000	1660834199	1897	1897	1897	1897	0
370	20230726	122900	1660834199	1897	1897	1897	1897	28
371	20230726	122800	1660781083	1897	1897	1898	1896	7926
372	20230726	122700	1645751421	1897	1897	1897	1896	1228
373	20230726	122600	1643422132	1896	1900	1900	1896	2769
374	20230726	122500	1638168460	1899	1901	1903	1899	652
375	20230726	122400	1636930119	1901	1903	1903	1901	5012
376	20230726	122300	1627393959	1910	1910	1910	1910	0
377	20230726	122200	1627393959	1910	1909	1910	1908	1400
378	20230726	122100	1624720023	1912	1912	1912	1912	4
379	20230726	122000	1624712375	1901	1902	1902	1901	165
380	20230726	121900	1624398707	1913	1907	1913	1907	510
381	20230726	121800	1623424214	1902	1902	1902	1902	4997
382	20230726	121700	1613919920	1902	1900	1902	1899	93
383	20230726	121600	1613743285	1900	1903	1903	1900	15
384	20230726	121500	1613714774	1907	1907	1907	1902	227
385	20230726	121400	1613282907	1907	1907	1907	1907	25
386	20230726	121300	1613235232	1906	1900	1906	1898	738
387	20230726	121200	1611833932	1898	1899	1899	1898	348
388	20230726	121100	1611173378	1899	1901	1901	1899	8040
389	20230726	121000	1595896545	1902	1903	1903	1902	32
390	20230726	120900	1595835680	1904	1901	1905	1901	1096
391	20230726	120800	1593747980	1901	1904	1905	1901	22
392	20230726	120700	1593706131	1904	1905	1905	1903	7
393	20230726	120600	1593692804	1898	1905	1907	1898	388
394	20230726	120500	1592955798	1905	1904	1913	1904	209
395	20230726	120400	1592556208	1901	1899	1901	1898	2488
396	20230726	120300	1587830820	1899	1899	1899	1898	270
397	20230726	120200	1587318120	1899	1896	1899	1895	940
398	20230726	120100	1585535360	1895	1897	1897	1895	1500
399	20230726	120000	1582691176	1898	1897	1898	1897	119
400	20230726	115900	1582465398	1898	1898	1898	1898	3
401	20230726	115800	1582459704	1897	1898	1899	1897	1020
402	20230726	115700	1580524702	1898	1898	1898	1898	188
403	20230726	115600	1580167878	1897	1897	1897	1897	0
404	20230726	115500	1580167878	1897	1901	1901	1895	4432
405	20230726	115400	1571753039	1902	1902	1902	1902	134
406	20230726	115300	1571498171	1902	1902	1902	1902	6
407	20230726	115200	1571486759	1901	1902	1902	1901	2458
408	20230726	115100	1566814091	1901	1907	1907	1901	253
409	20230726	115000	1566331687	1914	1896	1914	1896	2379
410	20230726	114900	1561785863	1900	1900	1900	1899	3874
411	20230726	114800	1554425618	1900	1902	1906	1900	2966
412	20230726	114700	1548784079	1902	1905	1905	1902	97
413	20230726	114600	1548599541	1906	1903	1906	1903	113
414	20230726	114500	1548384499	1903	1909	1909	1903	1452
415	20230726	114400	1545616876	1909	1913	1913	1909	55
416	20230726	114300	1545511799	1913	1908	1913	1908	1415
417	20230726	114200	1542808500	1908	1908	1908	1908	52
418	20230726	114100	1542709284	1907	1908	1908	1906	455
419	20230726	114000	1541841566	1908	1911	1913	1908	915
420	20230726	113900	1540092050	1912	1912	1912	1912	101
421	20230726	113800	1539898938	1913	1913	1913	1909	938
422	20230726	113700	1538105134	1913	1904	1914	1903	1201
423	20230726	113600	1535816520	1903	1903	1905	1903	600
424	20230726	113500	1534673640	1905	1900	1905	1900	4214
425	20230726	113400	1526664074	1900	1899	1900	1899	1224
426	20230726	113300	1524339578	1899	1895	1899	1895	1662
427	20230726	113200	1521188671	1893	1894	1894	1893	711
428	20230726	113100	1519842637	1895	1890	1895	1889	3108
429	20230726	113000	1513959607	1892	1893	1893	1890	93
430	20230726	112900	1513783794	1890	1893	1893	1889	7
431	20230726	112800	1513770561	1885	1890	1893	1885	2123
432	20230726	112700	1509759227	1890	1890	1890	1890	2598
433	20230726	112600	1504849007	1886	1890	1893	1886	5978
434	20230726	112500	1493565382	1889	1890	1893	1889	272
435	20230726	112400	1493051553	1893	1893	1893	1893	243
436	20230726	112300	1492591554	1893	1893	1893	1889	2911
437	20230726	112200	1487085256	1893	1891	1893	1891	51
438	20230726	112100	1486988715	1889	1893	1893	1889	3831
439	20230726	112000	1479748384	1890	1894	1894	1890	723
440	20230726	111900	1478379543	1893	1893	1893	1893	150
441	20230726	111800	1478095593	1896	1891	1896	1891	695
442	20230726	111700	1476780694	1892	1896	1896	1891	9398
443	20230726	111600	1458978704	1895	1893	1898	1893	1054
444	20230726	111500	1456981452	1893	1895	1895	1893	56
445	20230726	111400	1456875442	1895	1894	1895	1894	300
446	20230726	111300	1456307022	1893	1892	1893	1891	9337
447	20230726	111200	1438633217	1892	1892	1895	1892	1293
448	20230726	111100	1436185541	1892	1888	1892	1888	809
449	20230726	111000	1434658145	1888	1889	1893	1887	1925
450	20230726	110900	1431023979	1889	1888	1889	1888	504
451	20230726	110800	1430072425	1887	1889	1890	1885	7255
452	20230726	110700	1416382606	1889	1890	1890	1889	19
453	20230726	110600	1416346714	1886	1887	1887	1886	421
454	20230726	110500	1415552706	1887	1891	1892	1887	143
455	20230726	110400	1415282645	1892	1893	1894	1892	153
456	20230726	110300	1414992874	1894	1894	1895	1893	1702
457	20230726	110200	1411768616	1894	1890	1894	1890	554
458	20230726	110100	1410721482	1890	1890	1890	1882	4935
459	20230726	110000	1401421921	1890	1890	1890	1887	947
460	20230726	105900	1399632841	1892	1890	1892	1890	387
461	20230726	105800	1398900725	1890	1889	1892	1889	1821
462	20230726	105700	1395460375	1889	1889	1889	1889	600
463	20230726	105600	1394326975	1886	1887	1887	1882	1457
464	20230726	105500	1391581910	1889	1891	1891	1885	2060
465	20230726	105400	1387692601	1891	1890	1891	1888	553
466	20230726	105300	1386648144	1892	1886	1892	1886	3561
467	20230726	105200	1379931972	1881	1886	1887	1881	402
468	20230726	105100	1379175694	1887	1879	1887	1872	687
469	20230726	105000	1377887330	1864	1863	1873	1860	7359
470	20230726	104900	1364130115	1860	1866	1866	1850	8935
471	20230726	104800	1347512489	1866	1870	1872	1865	11790
472	20230726	104700	1325476468	1870	1877	1877	1870	21250
473	20230726	104600	1285661401	1881	1879	1888	1877	4567
474	20230726	104500	1277078488	1878	1881	1881	1878	2331
475	20230726	104400	1272698096	1881	1888	1888	1881	594
476	20230726	104300	1271580375	1880	1889	1890	1880	2334
477	20230726	104200	1267187338	1886	1885	1887	1885	4009
478	20230726	104100	1259627449	1883	1882	1883	1882	279
479	20230726	104000	1259102172	1879	1879	1879	1879	888
480	20230726	103900	1257433620	1879	1892	1892	1879	2586
481	20230726	103800	1252569510	1892	1902	1902	1892	1971
482	20230726	103700	1248823398	1903	1902	1905	1901	2345
483	20230726	103600	1244361585	1902	1897	1903	1897	176
484	20230726	103500	1244027102	1898	1884	1898	1884	6071
485	20230726	103400	1232538420	1884	1895	1895	1876	3612
486	20230726	103300	1225730358	1896	1895	1898	1895	219
487	20230726	103200	1225314772	1898	1888	1898	1888	6007
488	20230726	103100	1213962681	1888	1889	1889	1875	2332
489	20230726	103000	1209586401	1890	1881	1890	1870	21338
490	20230726	102900	1169490986	1881	1888	1888	1870	6735
491	20230726	102800	1156873281	1880	1888	1890	1880	5976
492	20230726	102700	1145609924	1888	1891	1891	1879	6778
493	20230726	102600	1132844529	1891	1891	1903	1890	4639
494	20230726	102500	1124072553	1893	1900	1906	1893	10720
495	20230726	102400	1103739998	1900	1906	1906	1900	8854
496	20230726	102300	1086915294	1908	1907	1908	1901	3560
497	20230726	102200	1080138741	1907	1913	1913	1907	1624
498	20230726	102100	1077040756	1905	1905	1906	1902	4170
499	20230726	102000	1069096178	1900	1919	1919	1900	28340
500	20230726	101900	1015205297	1922	1919	1922	1909	45372
501	20230726	101800	928512471	1921	1922	1922	1915	1683
502	20230726	101700	925284204	1915	1920	1923	1915	1304
503	20230726	101600	922785210	1924	1923	1924	1915	2066
504	20230726	101500	918819731	1924	1912	1924	1912	873
505	20230726	101400	917142559	1912	1923	1924	1912	5573
506	20230726	101300	906444954	1917	1914	1923	1914	2026
507	20230726	101200	902559287	1914	1912	1917	1910	5580
508	20230726	101100	891893626	1921	1924	1924	1910	24053
509	20230726	101000	845864220	1924	1923	1924	1923	2710
510	20230726	100900	840652840	1923	1923	1930	1921	5079
511	20230726	100800	830891045	1930	1929	1936	1922	2708
512	20230726	100700	825680283	1923	1926	1938	1922	7826
513	20230726	100600	810633730	1927	1933	1933	1927	629
514	20230726	100500	809421059	1935	1938	1939	1935	1658
515	20230726	100400	806207533	1938	1941	1941	1935	1326
516	20230726	100300	803640456	1941	1921	1941	1920	2626
517	20230726	100200	798577955	1920	1944	1945	1920	4570
518	20230726	100100	789788340	1945	1945	1945	1920	4266
519	20230726	100000	781517689	1945	1950	1950	1945	5886
520	20230726	095900	770068631	1950	1954	1954	1950	21382
521	20230726	095800	728341445	1955	1960	1962	1954	6763
522	20230726	095700	715111992	1962	1960	1964	1960	3425
523	20230726	095600	708390738	1960	1960	1967	1960	978
524	20230726	095500	706472431	1960	1958	1960	1956	735
525	20230726	095400	705034377	1959	1960	1960	1956	1563
526	20230726	095300	701971599	1960	1959	1960	1952	1088
527	20230726	095200	699844845	1959	1965	1965	1952	13202
528	20230726	095100	673970496	1965	1967	1967	1965	2836
529	20230726	095000	668397620	1967	1966	1967	1965	2433
530	20230726	094900	663613848	1967	1968	1969	1967	4405
531	20230726	094800	654946373	1968	1971	1971	1968	5649
532	20230726	094700	643818709	1970	1971	1971	1970	2602
533	20230726	094600	638692130	1971	1971	1971	1970	1169
534	20230726	094500	636388330	1971	1970	1973	1970	3510
535	20230726	094400	629473490	1970	1973	1973	1970	11917
536	20230726	094300	605982958	1973	1980	1980	1973	14145
537	20230726	094200	578028239	1980	1984	1984	1980	6906
538	20230726	094100	564348393	1984	1985	1985	1982	1030
539	20230726	094000	562305373	1982	1985	1985	1982	6626
540	20230726	093900	549161705	1985	1990	1990	1985	1320
541	20230726	093800	546540385	1990	1986	1990	1985	2476
542	20230726	093700	541621999	1986	1988	1988	1984	3742
543	20230726	093600	534186004	1988	1988	1988	1983	2494
544	20230726	093500	529230654	1988	1993	1993	1988	4374
545	20230726	093400	520518788	1994	1994	1995	1994	2006
546	20230726	093300	516518614	1994	1995	1995	1994	254
547	20230726	093200	516012078	1995	1995	1995	1995	731
548	20230726	093100	514553733	1995	1995	1995	1995	1542
549	20230726	093000	511477443	1995	1982	1995	1982	2455
550	20230726	092900	506605780	1982	1979	1982	1979	2152
551	20230726	092800	502345574	1980	1982	1982	1973	12815
552	20230726	092700	476971475	1981	1983	1983	1981	4247
553	20230726	092600	468553930	1982	1984	1984	1982	3254
554	20230726	092500	462102468	1983	1987	1987	1983	9049
555	20230726	092400	444143211	1990	2000	2000	1990	5137
556	20230726	092300	433899599	2000	2005	2005	1995	2306
557	20230726	092200	429290351	2000	1986	2000	1983	14906
558	20230726	092100	399597744	1986	1994	1994	1983	2944
559	20230726	092000	393739721	1996	2010	2010	1994	33466
560	20230726	091900	326866510	2015	2005	2015	2000	6815
561	20230726	091800	313217810	2005	2015	2015	2005	26596
562	20230726	091700	259866915	2015	2025	2025	2010	1661
563	20230726	091600	256521385	2025	2025	2025	2025	13
564	20230726	091500	256495060	2030	2025	2035	2015	10142
565	20230726	091400	236057535	2015	2025	2025	2005	28630
566	20230726	091300	178357275	2030	2030	2030	2030	2324
567	20230726	091200	173639555	2030	2040	2040	2030	2240
568	20230726	091100	169092060	2030	2030	2035	2030	825
569	20230726	091000	167417220	2030	2035	2035	2030	300
570	20230726	090900	166806920	2030	2035	2040	2030	2084
571	20230726	090800	162575525	2030	2025	2030	2025	20154
572	20230726	090700	121720125	2030	2045	2045	2030	7156
573	20230726	090600	107177040	2040	2050	2050	2040	9777
574	20230726	090500	87168200	2050	2060	2060	2050	3560
575	20230726	090400	79868920	2050	2065	2070	2045	3911
576	20230726	090300	71855845	2055	2055	2065	2055	8660
577	20230726	090200	53997680	2055	2065	2065	2055	1225
578	20230726	090100	51480155	2075	2055	2080	2045	1168
579	20230726	090000	49057150	2065	2035	2065	2030	21237