KissMeData/070590/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	193100	474199476	1979	1979	1979	1979	6738
3	20230726	193000	474199476	1979	1979	1979	1979	0
4	20230726	192900	474199476	1979	1979	1979	1979	0
5	20230726	192800	474199476	1979	1979	1979	1979	0
6	20230726	192700	474199476	1979	1979	1979	1979	0
7	20230726	192600	474199476	1979	1979	1979	1979	0
8	20230726	192500	474199476	1979	1979	1979	1979	0
9	20230726	192400	474199476	1979	1979	1979	1979	0
10	20230726	192300	474199476	1979	1979	1979	1979	0
11	20230726	192200	474199476	1979	1979	1979	1979	0
12	20230726	192100	474199476	1979	1979	1979	1979	0
13	20230726	192000	474199476	1979	1979	1979	1979	0
14	20230726	191900	474199476	1979	1979	1979	1979	0
15	20230726	191800	474199476	1979	1979	1979	1979	0
16	20230726	191700	474199476	1979	1979	1979	1979	0
17	20230726	191600	474199476	1979	1979	1979	1979	0
18	20230726	191500	474199476	1979	1979	1979	1979	0
19	20230726	191400	474199476	1979	1979	1979	1979	0
20	20230726	191300	474199476	1979	1979	1979	1979	0
21	20230726	191200	474199476	1979	1979	1979	1979	0
22	20230726	191100	474199476	1979	1979	1979	1979	0
23	20230726	191000	474199476	1979	1979	1979	1979	0
24	20230726	190900	474199476	1979	1979	1979	1979	0
25	20230726	190800	474199476	1979	1979	1979	1979	0
26	20230726	190700	474199476	1979	1979	1979	1979	0
27	20230726	190600	474199476	1979	1979	1979	1979	0
28	20230726	190500	474199476	1979	1979	1979	1979	0
29	20230726	190400	474199476	1979	1979	1979	1979	0
30	20230726	190300	474199476	1979	1979	1979	1979	0
31	20230726	190200	474199476	1979	1979	1979	1979	0
32	20230726	190100	474199476	1979	1979	1979	1979	6738
33	20230726	190000	474199476	1979	1979	1979	1979	0
34	20230726	185900	474199476	1979	1979	1979	1979	0
35	20230726	185800	474199476	1979	1979	1979	1979	0
36	20230726	185700	474199476	1979	1979	1979	1979	0
37	20230726	185600	474199476	1979	1979	1979	1979	0
38	20230726	185500	474199476	1979	1979	1979	1979	0
39	20230726	185400	474199476	1979	1979	1979	1979	0
40	20230726	185300	474199476	1979	1979	1979	1979	0
41	20230726	185200	474199476	1979	1979	1979	1979	0
42	20230726	185100	474199476	1979	1979	1979	1979	0
43	20230726	185000	474199476	1979	1979	1979	1979	0
44	20230726	184900	474199476	1979	1979	1979	1979	0
45	20230726	184800	474199476	1979	1979	1979	1979	0
46	20230726	184700	474199476	1979	1979	1979	1979	0
47	20230726	184600	474199476	1979	1979	1979	1979	0
48	20230726	184500	474199476	1979	1979	1979	1979	0
49	20230726	184400	474199476	1979	1979	1979	1979	0
50	20230726	184300	474199476	1979	1979	1979	1979	0
51	20230726	184200	474199476	1979	1979	1979	1979	0
52	20230726	184100	474199476	1979	1979	1979	1979	0
53	20230726	184000	474199476	1979	1979	1979	1979	0
54	20230726	183900	474199476	1979	1979	1979	1979	0
55	20230726	183800	474199476	1979	1979	1979	1979	0
56	20230726	183700	474199476	1979	1979	1979	1979	0
57	20230726	183600	474199476	1979	1979	1979	1979	0
58	20230726	183500	474199476	1979	1979	1979	1979	0
59	20230726	183400	474199476	1979	1979	1979	1979	0
60	20230726	183300	474199476	1979	1979	1979	1979	0
61	20230726	183200	474199476	1979	1979	1979	1979	0
62	20230726	183100	474199476	1979	1979	1979	1979	6738
63	20230726	183000	474199476	1979	1979	1979	1979	0
64	20230726	182900	474199476	1979	1979	1979	1979	0
65	20230726	182800	474199476	1979	1979	1979	1979	0
66	20230726	182700	474199476	1979	1979	1979	1979	0
67	20230726	182600	474199476	1979	1979	1979	1979	0
68	20230726	182500	474199476	1979	1979	1979	1979	0
69	20230726	182400	474199476	1979	1979	1979	1979	0
70	20230726	182300	474199476	1979	1979	1979	1979	0
71	20230726	182200	474199476	1979	1979	1979	1979	0
72	20230726	182100	474199476	1979	1979	1979	1979	0
73	20230726	182000	474199476	1979	1979	1979	1979	0
74	20230726	181900	474199476	1979	1979	1979	1979	0
75	20230726	181800	474199476	1979	1979	1979	1979	0
76	20230726	181700	474199476	1979	1979	1979	1979	0
77	20230726	181600	474199476	1979	1979	1979	1979	0
78	20230726	181500	474199476	1979	1979	1979	1979	0
79	20230726	181400	474199476	1979	1979	1979	1979	0
80	20230726	181300	474199476	1979	1979	1979	1979	0
81	20230726	181200	474199476	1979	1979	1979	1979	0
82	20230726	181100	474199476	1979	1979	1979	1979	0
83	20230726	181000	474199476	1979	1979	1979	1979	0
84	20230726	180900	474199476	1979	1979	1979	1979	0
85	20230726	180800	474199476	1979	1979	1979	1979	0
86	20230726	180700	474199476	1979	1979	1979	1979	0
87	20230726	180600	474199476	1979	1979	1979	1979	0
88	20230726	180500	474199476	1979	1979	1979	1979	0
89	20230726	180400	474199476	1979	1979	1979	1979	0
90	20230726	180300	474199476	1979	1979	1979	1979	0
91	20230726	180200	474199476	1979	1979	1979	1979	0
92	20230726	180100	474199476	1979	1979	1979	1979	6738
93	20230726	180000	474199476	1979	1979	1979	1979	0
94	20230726	175900	474199476	1979	1979	1979	1979	0
95	20230726	175800	474199476	1979	1979	1979	1979	0
96	20230726	175700	474199476	1979	1979	1979	1979	0
97	20230726	175600	474199476	1979	1979	1979	1979	0
98	20230726	175500	474199476	1979	1979	1979	1979	0
99	20230726	175400	474199476	1979	1979	1979	1979	0
100	20230726	175300	474199476	1979	1979	1979	1979	0
101	20230726	175200	474199476	1979	1979	1979	1979	0
102	20230726	175100	474199476	1979	1979	1979	1979	0
103	20230726	175000	474199476	1979	1979	1979	1979	0
104	20230726	174900	474199476	1979	1979	1979	1979	0
105	20230726	174800	474199476	1979	1979	1979	1979	0
106	20230726	174700	474199476	1979	1979	1979	1979	0
107	20230726	174600	474199476	1979	1979	1979	1979	0
108	20230726	174500	474199476	1979	1979	1979	1979	0
109	20230726	174400	474199476	1979	1979	1979	1979	0
110	20230726	174300	474199476	1979	1979	1979	1979	0
111	20230726	174200	474199476	1979	1979	1979	1979	0
112	20230726	174100	474199476	1979	1979	1979	1979	0
113	20230726	174000	474199476	1979	1979	1979	1979	0
114	20230726	173900	474199476	1979	1979	1979	1979	0
115	20230726	173800	474199476	1979	1979	1979	1979	0
116	20230726	173700	474199476	1979	1979	1979	1979	0
117	20230726	173600	474199476	1979	1979	1979	1979	0
118	20230726	173500	474199476	1979	1979	1979	1979	0
119	20230726	173400	474199476	1979	1979	1979	1979	0
120	20230726	173300	474199476	1979	1979	1979	1979	0
121	20230726	173200	474199476	1979	1979	1979	1979	0
122	20230726	173100	474199476	1979	1979	1979	1979	6738
123	20230726	173000	474199476	1979	1979	1979	1979	0
124	20230726	172900	474199476	1979	1979	1979	1979	0
125	20230726	172800	474199476	1979	1979	1979	1979	0
126	20230726	172700	474199476	1979	1979	1979	1979	0
127	20230726	172600	474199476	1979	1979	1979	1979	0
128	20230726	172500	474199476	1979	1979	1979	1979	0
129	20230726	172400	474199476	1979	1979	1979	1979	0
130	20230726	172300	474199476	1979	1979	1979	1979	0
131	20230726	172200	474199476	1979	1979	1979	1979	0
132	20230726	172100	474199476	1979	1979	1979	1979	0
133	20230726	172000	474199476	1979	1979	1979	1979	0
134	20230726	171900	474199476	1979	1979	1979	1979	0
135	20230726	171800	474199476	1979	1979	1979	1979	0
136	20230726	171700	474199476	1979	1979	1979	1979	0
137	20230726	171600	474199476	1979	1979	1979	1979	0
138	20230726	171500	474199476	1979	1979	1979	1979	0
139	20230726	171400	474199476	1979	1979	1979	1979	0
140	20230726	171300	474199476	1979	1979	1979	1979	0
141	20230726	171200	474199476	1979	1979	1979	1979	0
142	20230726	171100	474199476	1979	1979	1979	1979	0
143	20230726	171000	474199476	1979	1979	1979	1979	0
144	20230726	170900	474199476	1979	1979	1979	1979	0
145	20230726	170800	474199476	1979	1979	1979	1979	0
146	20230726	170700	474199476	1979	1979	1979	1979	0
147	20230726	170600	474199476	1979	1979	1979	1979	0
148	20230726	170500	474199476	1979	1979	1979	1979	0
149	20230726	170400	474199476	1979	1979	1979	1979	0
150	20230726	170300	474199476	1979	1979	1979	1979	0
151	20230726	170200	474199476	1979	1979	1979	1979	0
152	20230726	170100	474199476	1979	1979	1979	1979	6738
153	20230726	170000	474199476	1979	1979	1979	1979	0
154	20230726	165900	474199476	1979	1979	1979	1979	0
155	20230726	165800	474199476	1979	1979	1979	1979	0
156	20230726	165700	474199476	1979	1979	1979	1979	0
157	20230726	165600	474199476	1979	1979	1979	1979	0
158	20230726	165500	474199476	1979	1979	1979	1979	0
159	20230726	165400	474199476	1979	1979	1979	1979	0
160	20230726	165300	474199476	1979	1979	1979	1979	0
161	20230726	165200	474199476	1979	1979	1979	1979	0
162	20230726	165100	474199476	1979	1979	1979	1979	0
163	20230726	165000	474199476	1979	1979	1979	1979	0
164	20230726	164900	474199476	1979	1979	1979	1979	0
165	20230726	164800	474199476	1979	1979	1979	1979	0
166	20230726	164700	474199476	1979	1979	1979	1979	0
167	20230726	164600	474199476	1979	1979	1979	1979	0
168	20230726	164500	474199476	1979	1979	1979	1979	0
169	20230726	164400	474199476	1979	1979	1979	1979	0
170	20230726	164300	474199476	1979	1979	1979	1979	0
171	20230726	164200	474199476	1979	1979	1979	1979	0
172	20230726	164100	474199476	1979	1979	1979	1979	0
173	20230726	164000	474199476	1979	1979	1979	1979	0
174	20230726	163900	474199476	1979	1979	1979	1979	0
175	20230726	163800	474199476	1979	1979	1979	1979	0
176	20230726	163700	474199476	1979	1979	1979	1979	0
177	20230726	163600	474199476	1979	1979	1979	1979	0
178	20230726	163500	474199476	1979	1979	1979	1979	0
179	20230726	163400	474199476	1979	1979	1979	1979	0
180	20230726	163300	474199476	1979	1979	1979	1979	0
181	20230726	163200	474199476	1979	1979	1979	1979	0
182	20230726	163100	474199476	1979	1979	1979	1979	6738
183	20230726	163000	474199476	1979	1979	1979	1979	0
184	20230726	162900	474199476	1979	1979	1979	1979	0
185	20230726	162800	474199476	1979	1979	1979	1979	0
186	20230726	162700	474199476	1979	1979	1979	1979	0
187	20230726	162600	474199476	1979	1979	1979	1979	0
188	20230726	162500	474199476	1979	1979	1979	1979	0
189	20230726	162400	474199476	1979	1979	1979	1979	0
190	20230726	162300	474199476	1979	1979	1979	1979	0
191	20230726	162200	474199476	1979	1979	1979	1979	0
192	20230726	162100	474199476	1979	1979	1979	1979	0
193	20230726	162000	474199476	1979	1979	1979	1979	0
194	20230726	161900	474199476	1979	1979	1979	1979	0
195	20230726	161800	474199476	1979	1979	1979	1979	0
196	20230726	161700	474199476	1979	1979	1979	1979	0
197	20230726	161600	474199476	1979	1979	1979	1979	0
198	20230726	161500	474199476	1979	1979	1979	1979	0
199	20230726	161400	474199476	1979	1979	1979	1979	0
200	20230726	161300	474199476	1979	1979	1979	1979	0
201	20230726	161200	474199476	1979	1979	1979	1979	0
202	20230726	161100	474199476	1979	1979	1979	1979	0
203	20230726	161000	474199476	1979	1979	1979	1979	0
204	20230726	160900	474199476	1979	1979	1979	1979	0
205	20230726	160800	474199476	1979	1979	1979	1979	0
206	20230726	160700	474199476	1979	1979	1979	1979	0
207	20230726	160600	474199476	1979	1979	1979	1979	0
208	20230726	160500	474199476	1979	1979	1979	1979	0
209	20230726	160400	474199476	1979	1979	1979	1979	0
210	20230726	160300	474199476	1979	1979	1979	1979	0
211	20230726	160200	474199476	1979	1979	1979	1979	0
212	20230726	160100	474199476	1979	1979	1979	1979	6738
213	20230726	160000	474199476	1979	1979	1979	1979	0
214	20230726	155900	474199476	1979	1979	1979	1979	0
215	20230726	155800	474199476	1979	1979	1979	1979	0
216	20230726	155700	474199476	1979	1979	1979	1979	0
217	20230726	155600	474199476	1979	1979	1979	1979	0
218	20230726	155500	474199476	1979	1979	1979	1979	0
219	20230726	155400	474199476	1979	1979	1979	1979	0
220	20230726	155300	474199476	1979	1979	1979	1979	0
221	20230726	155200	474199476	1979	1979	1979	1979	0
222	20230726	155100	474199476	1979	1979	1979	1979	0
223	20230726	155000	474199476	1979	1979	1979	1979	0
224	20230726	154900	474199476	1979	1979	1979	1979	0
225	20230726	154800	474199476	1979	1979	1979	1979	0
226	20230726	154700	474199476	1979	1979	1979	1979	0
227	20230726	154600	474199476	1979	1979	1979	1979	0
228	20230726	154500	474199476	1979	1979	1979	1979	0
229	20230726	154400	474199476	1979	1979	1979	1979	0
230	20230726	154300	474199476	1979	1979	1979	1979	0
231	20230726	154200	474199476	1979	1979	1979	1979	0
232	20230726	154100	474199476	1979	1979	1979	1979	0
233	20230726	154000	474199476	1979	1979	1979	1979	0
234	20230726	153900	474199476	1979	1979	1979	1979	0
235	20230726	153800	474199476	1979	1979	1979	1979	0
236	20230726	153700	474199476	1979	1979	1979	1979	0
237	20230726	153600	474199476	1979	1979	1979	1979	0
238	20230726	153500	474199476	1979	1979	1979	1979	0
239	20230726	153400	474199476	1979	1979	1979	1979	0
240	20230726	153300	474199476	1979	1979	1979	1979	0
241	20230726	153200	474199476	1979	1979	1979	1979	0
242	20230726	153100	474199476	1979	1979	1979	1979	6738
243	20230726	153000	474199476	1979	1979	1979	1979	6738
244	20230726	152900	460864974	1952	1952	1952	1952	0
245	20230726	152800	460864974	1952	1952	1952	1952	0
246	20230726	152700	460864974	1952	1952	1952	1952	0
247	20230726	152600	460864974	1952	1952	1952	1952	0
248	20230726	152500	460864974	1952	1952	1952	1952	0
249	20230726	152400	460864974	1952	1952	1952	1952	0
250	20230726	152300	460864974	1952	1952	1952	1952	0
251	20230726	152200	460864974	1952	1952	1952	1952	0
252	20230726	152100	460864974	1952	1952	1952	1952	0
253	20230726	152000	460864974	1952	1952	1952	1952	0
254	20230726	151900	460864974	1952	1968	1968	1952	1066
255	20230726	151800	458768410	1952	1932	1969	1932	267
256	20230726	151700	458244615	1932	1929	1932	1929	1641
257	20230726	151600	455077572	1929	1915	1929	1915	3849
258	20230726	151500	447665102	1915	1905	1915	1904	310
259	20230726	151400	447074681	1916	1906	1916	1906	1357
260	20230726	151300	444486849	1906	1900	1906	1900	1002
261	20230726	151200	442582097	1900	1900	1900	1900	0
262	20230726	151100	442582097	1900	1900	1900	1900	0
263	20230726	151000	442582097	1900	1901	1901	1900	1838
264	20230726	150900	439088109	1899	1899	1899	1899	0
265	20230726	150800	439088109	1899	1899	1899	1899	1835
266	20230726	150700	435603444	1899	1908	1908	1899	4564
267	20230726	150600	426901073	1908	1908	1908	1908	359
268	20230726	150500	426216101	1909	1915	1915	1909	4916
269	20230726	150400	416811937	1915	1913	1915	1913	850
270	20230726	150300	415184635	1916	1916	1916	1916	0
271	20230726	150200	415184635	1916	1916	1916	1914	642
272	20230726	150100	413955163	1925	1925	1925	1925	1
273	20230726	150000	413953238	1926	1925	1926	1925	152
274	20230726	145900	413660516	1927	1920	1927	1920	13
275	20230726	145800	413635506	1919	1918	1919	1918	1084
276	20230726	145700	411555320	1919	1909	1919	1909	20
277	20230726	145600	411517077	1909	1909	1909	1909	8
278	20230726	145500	411501805	1909	1909	1909	1909	0
279	20230726	145400	411501805	1909	1909	1909	1909	0
280	20230726	145300	411501805	1909	1909	1909	1909	4
281	20230726	145200	411494169	1909	1905	1909	1905	110
282	20230726	145100	411284230	1907	1907	1907	1907	0
283	20230726	145000	411284230	1907	1907	1907	1907	12
284	20230726	144900	411261346	1907	1907	1907	1907	0
285	20230726	144800	411261346	1907	1907	1907	1907	5
286	20230726	144700	411251811	1907	1905	1907	1905	144
287	20230726	144600	410977454	1904	1904	1904	1904	0
288	20230726	144500	410977454	1904	1904	1904	1904	0
289	20230726	144400	410977454	1904	1904	1904	1904	13
290	20230726	144300	410952702	1904	1903	1904	1903	40
291	20230726	144200	410876562	1893	1893	1893	1893	74
292	20230726	144100	410736480	1893	1893	1893	1893	10
293	20230726	144000	410717550	1892	1892	1892	1892	1
294	20230726	143900	410715658	1891	1891	1891	1891	0
295	20230726	143800	410715658	1891	1891	1891	1891	12
296	20230726	143700	410692966	1891	1891	1891	1891	1
297	20230726	143600	410691075	1903	1903	1903	1903	1
298	20230726	143500	410689172	1900	1900	1900	1900	0
299	20230726	143400	410689172	1900	1900	1900	1900	1
300	20230726	143300	410687272	1900	1900	1900	1900	0
301	20230726	143200	410687272	1900	1900	1900	1900	0
302	20230726	143100	410687272	1900	1900	1900	1900	12
303	20230726	143000	410664472	1898	1898	1898	1898	0
304	20230726	142900	410664472	1898	1898	1898	1898	0
305	20230726	142800	410664472	1898	1898	1898	1898	1
306	20230726	142700	410662574	1898	1898	1898	1898	52
307	20230726	142600	410563878	1889	1889	1889	1889	12
308	20230726	142500	410541210	1886	1886	1886	1886	0
309	20230726	142400	410541210	1886	1886	1886	1886	600
310	20230726	142300	409409610	1886	1886	1886	1886	0
311	20230726	142200	409409610	1886	1886	1886	1883	52
312	20230726	142100	409311602	1886	1886	1886	1886	994
313	20230726	142000	407436918	1898	1898	1898	1898	2
314	20230726	141900	407433122	1894	1894	1894	1894	0
315	20230726	141800	407433122	1894	1894	1894	1894	100
316	20230726	141700	407243722	1891	1889	1891	1889	212
317	20230726	141600	406843040	1887	1884	1887	1883	308
318	20230726	141500	406262382	1873	1873	1873	1873	0
319	20230726	141400	406262382	1873	1885	1885	1873	3564
320	20230726	141300	399578921	1885	1885	1885	1885	0
321	20230726	141200	399578921	1885	1885	1885	1885	0
322	20230726	141100	399578921	1885	1885	1885	1885	1
323	20230726	141000	399577036	1895	1895	1895	1895	0
324	20230726	140900	399577036	1895	1895	1895	1895	17
325	20230726	140800	399544821	1897	1897	1897	1897	13
326	20230726	140700	399520160	1901	1901	1901	1901	440
327	20230726	140600	398683720	1901	1901	1901	1901	267
328	20230726	140500	398176153	1902	1902	1902	1902	0
329	20230726	140400	398176153	1902	1902	1902	1902	0
330	20230726	140300	398176153	1902	1890	1902	1889	2847
331	20230726	140200	392794364	1890	1890	1890	1890	0
332	20230726	140100	392794364	1890	1890	1890	1890	0
333	20230726	140000	392794364	1890	1890	1890	1890	0
334	20230726	135900	392794364	1890	1890	1890	1890	0
335	20230726	135800	392794364	1890	1890	1890	1890	8
336	20230726	135700	392779244	1900	1900	1900	1900	0
337	20230726	135600	392779244	1900	1900	1900	1900	0
338	20230726	135500	392779244	1900	1900	1900	1900	0
339	20230726	135400	392779244	1900	1900	1900	1900	0
340	20230726	135300	392779244	1900	1898	1900	1898	22
341	20230726	135200	392737473	1887	1887	1887	1887	0
342	20230726	135100	392737473	1887	1887	1887	1887	0
343	20230726	135000	392737473	1887	1887	1887	1887	161
344	20230726	134900	392433666	1887	1887	1887	1887	0
345	20230726	134800	392433666	1887	1887	1887	1887	0
346	20230726	134700	392433666	1887	1887	1887	1887	23
347	20230726	134600	392390265	1887	1887	1887	1887	1
348	20230726	134500	392388378	1877	1891	1891	1877	627
349	20230726	134400	391205675	1890	1888	1890	1888	77
350	20230726	134300	391060225	1888	1888	1888	1888	82
351	20230726	134200	390905409	1891	1893	1893	1891	1010
352	20230726	134100	388995479	1904	1904	1904	1904	0
353	20230726	134000	388995479	1904	1904	1904	1904	0
354	20230726	133900	388995479	1904	1904	1904	1904	0
355	20230726	133800	388995479	1904	1904	1904	1904	0
356	20230726	133700	388995479	1904	1901	1904	1900	175
357	20230726	133600	388662637	1900	1891	1901	1891	1222
358	20230726	133500	386349613	1891	1907	1907	1891	113
359	20230726	133400	386134170	1908	1908	1908	1908	2
360	20230726	133300	386130354	1907	1907	1907	1907	640
361	20230726	133200	384909874	1908	1908	1908	1908	999
362	20230726	133100	383003782	1909	1909	1909	1909	0
363	20230726	133000	383003782	1909	1909	1909	1909	0
364	20230726	132900	383003782	1909	1909	1909	1909	0
365	20230726	132800	383003782	1909	1903	1909	1903	112
366	20230726	132700	382790640	1903	1903	1903	1903	3
367	20230726	132600	382784931	1920	1921	1922	1920	499
368	20230726	132500	381826711	1920	1920	1920	1920	20
369	20230726	132400	381788311	1920	1901	1920	1901	529
370	20230726	132300	380773048	1900	1900	1900	1900	0
371	20230726	132200	380773048	1900	1896	1900	1896	1000
372	20230726	132100	378873675	1895	1895	1895	1895	0
373	20230726	132000	378873675	1895	1886	1895	1886	1264
374	20230726	131900	376480475	1885	1877	1885	1877	211
375	20230726	131800	376083038	1876	1876	1876	1876	75
376	20230726	131700	375942338	1876	1876	1876	1876	31
377	20230726	131600	375884182	1876	1876	1876	1876	0
378	20230726	131500	375884182	1876	1871	1876	1871	67
379	20230726	131400	375758816	1860	1863	1863	1860	300
380	20230726	131300	375200734	1871	1868	1871	1868	485
381	20230726	131200	374294141	1868	1868	1868	1868	0
382	20230726	131100	374294141	1868	1868	1868	1868	0
383	20230726	131000	374294141	1868	1868	1868	1868	0
384	20230726	130900	374294141	1868	1868	1868	1868	0
385	20230726	130800	374294141	1868	1868	1868	1868	0
386	20230726	130700	374294141	1868	1868	1868	1868	5
387	20230726	130600	374284801	1869	1860	1869	1860	170
388	20230726	130500	373968592	1869	1859	1869	1859	843
389	20230726	130400	372401445	1859	1859	1859	1859	8
390	20230726	130300	372386573	1860	1860	1860	1860	1000
391	20230726	130200	370526573	1860	1860	1860	1860	0
392	20230726	130100	370526573	1860	1855	1860	1855	2512
393	20230726	130000	365854258	1855	1855	1855	1855	1
394	20230726	125900	365852403	1854	1854	1854	1854	0
395	20230726	125800	365852403	1854	1854	1854	1854	0
396	20230726	125700	365852403	1854	1856	1856	1854	786
397	20230726	125600	364394009	1854	1854	1854	1854	0
398	20230726	125500	364394009	1854	1854	1854	1854	0
399	20230726	125400	364394009	1854	1854	1854	1854	156
400	20230726	125300	364104785	1854	1854	1854	1854	30
401	20230726	125200	364049165	1854	1854	1854	1854	0
402	20230726	125100	364049165	1854	1854	1854	1854	0
403	20230726	125000	364049165	1854	1854	1854	1854	131
404	20230726	124900	363806291	1854	1854	1854	1854	29
405	20230726	124800	363752525	1854	1854	1854	1854	5
406	20230726	124700	363743255	1859	1859	1859	1859	0
407	20230726	124600	363743255	1859	1859	1859	1859	0
408	20230726	124500	363743255	1859	1859	1859	1859	0
409	20230726	124400	363743255	1859	1859	1859	1859	311
410	20230726	124300	363165106	1859	1859	1859	1859	1694
411	20230726	124200	360015960	1855	1856	1856	1855	38
412	20230726	124100	359945469	1855	1855	1855	1855	0
413	20230726	124000	359945469	1855	1855	1855	1855	0
414	20230726	123900	359945469	1855	1855	1855	1855	0
415	20230726	123800	359945469	1855	1855	1855	1855	144
416	20230726	123700	359678349	1855	1855	1855	1855	0
417	20230726	123600	359678349	1855	1856	1856	1855	1611
418	20230726	123500	356688743	1864	1864	1864	1864	1
419	20230726	123400	356686879	1856	1858	1858	1856	2187
420	20230726	123300	352627805	1856	1856	1856	1856	0
421	20230726	123200	352627805	1856	1856	1856	1856	0
422	20230726	123100	352627805	1856	1856	1856	1856	0
423	20230726	123000	352627805	1856	1856	1856	1856	0
424	20230726	122900	352627805	1856	1868	1868	1856	1540
425	20230726	122800	349766061	1873	1873	1873	1873	430
426	20230726	122700	348960671	1874	1874	1874	1874	0
427	20230726	122600	348960671	1874	1874	1874	1874	0
428	20230726	122500	348960671	1874	1873	1874	1873	2000
429	20230726	122400	345212682	1868	1873	1873	1868	4246
430	20230726	122300	337260204	1873	1874	1874	1873	8
431	20230726	122200	337245214	1873	1873	1873	1873	0
432	20230726	122100	337245214	1873	1873	1873	1873	103
433	20230726	122000	337052295	1874	1874	1874	1874	0
434	20230726	121900	337052295	1874	1874	1874	1874	0
435	20230726	121800	337052295	1874	1874	1874	1874	22
436	20230726	121700	337011067	1873	1873	1873	1873	0
437	20230726	121600	337011067	1873	1873	1873	1873	72
438	20230726	121500	336876211	1873	1873	1873	1873	118
439	20230726	121400	336655197	1873	1873	1873	1873	57
440	20230726	121300	336548436	1873	1873	1873	1873	0
441	20230726	121200	336548436	1873	1873	1873	1873	0
442	20230726	121100	336548436	1873	1873	1873	1873	0
443	20230726	121000	336548436	1873	1873	1873	1873	0
444	20230726	120900	336548436	1873	1873	1873	1873	0
445	20230726	120800	336548436	1873	1873	1873	1873	4
446	20230726	120700	336540944	1874	1874	1874	1874	446
447	20230726	120600	335705140	1875	1875	1875	1875	4200
448	20230726	120500	327830140	1875	1875	1875	1875	540
449	20230726	120400	326817640	1874	1874	1874	1874	0
450	20230726	120300	326817640	1874	1874	1874	1874	0
451	20230726	120200	326817640	1874	1874	1874	1874	0
452	20230726	120100	326817640	1874	1874	1874	1874	0
453	20230726	120000	326817640	1874	1874	1874	1874	0
454	20230726	115900	326817640	1874	1874	1874	1874	0
455	20230726	115800	326817640	1874	1874	1874	1874	0
456	20230726	115700	326817640	1874	1874	1874	1874	0
457	20230726	115600	326817640	1874	1874	1874	1874	0
458	20230726	115500	326817640	1874	1881	1881	1874	425
459	20230726	115400	326018355	1881	1881	1881	1881	0
460	20230726	115300	326018355	1881	1881	1881	1881	0
461	20230726	115200	326018355	1881	1881	1881	1881	0
462	20230726	115100	326018355	1881	1881	1881	1881	16
463	20230726	115000	325988259	1874	1874	1874	1874	0
464	20230726	114900	325988259	1874	1874	1874	1874	0
465	20230726	114800	325988259	1874	1874	1874	1874	1
466	20230726	114700	325986385	1881	1881	1881	1881	0
467	20230726	114600	325986385	1881	1881	1881	1881	0
468	20230726	114500	325986385	1881	1881	1881	1881	0
469	20230726	114400	325986385	1881	1881	1881	1881	0
470	20230726	114300	325986385	1881	1881	1881	1881	0
471	20230726	114200	325986385	1881	1881	1881	1881	0
472	20230726	114100	325986385	1881	1881	1881	1881	0
473	20230726	114000	325986385	1881	1881	1881	1881	0
474	20230726	113900	325986385	1881	1879	1881	1879	742
475	20230726	113800	324592117	1877	1877	1877	1877	0
476	20230726	113700	324592117	1877	1877	1877	1877	0
477	20230726	113600	324592117	1877	1877	1877	1877	0
478	20230726	113500	324592117	1877	1877	1877	1877	0
479	20230726	113400	324592117	1877	1877	1877	1877	0
480	20230726	113300	324592117	1877	1877	1877	1877	0
481	20230726	113200	324592117	1877	1877	1877	1877	132
482	20230726	113100	324344353	1871	1868	1871	1868	157
483	20230726	113000	324050876	1867	1864	1867	1864	373
484	20230726	112900	323354917	1865	1861	1865	1861	1195
485	20230726	112800	321129055	1865	1865	1865	1865	0
486	20230726	112700	321129055	1865	1865	1865	1865	0
487	20230726	112600	321129055	1865	1856	1865	1856	5
488	20230726	112500	321119766	1856	1856	1856	1856	2
489	20230726	112400	321116054	1856	1856	1856	1856	0
490	20230726	112300	321116054	1856	1856	1856	1856	0
491	20230726	112200	321116054	1856	1856	1856	1856	0
492	20230726	112100	321116054	1856	1856	1856	1856	0
493	20230726	112000	321116054	1856	1856	1856	1856	0
494	20230726	111900	321116054	1856	1856	1856	1856	0
495	20230726	111800	321116054	1856	1856	1856	1856	0
496	20230726	111700	321116054	1856	1856	1856	1856	1034
497	20230726	111600	319196950	1866	1866	1866	1866	0
498	20230726	111500	319196950	1866	1866	1866	1866	0
499	20230726	111400	319196950	1866	1856	1866	1856	7
500	20230726	111300	319183938	1856	1856	1856	1856	0
501	20230726	111200	319183938	1856	1856	1856	1856	0
502	20230726	111100	319183938	1856	1856	1856	1856	50
503	20230726	111000	319091138	1855	1855	1855	1855	621
504	20230726	110900	317939183	1855	1855	1855	1855	60
505	20230726	110800	317827883	1869	1869	1869	1869	0
506	20230726	110700	317827883	1869	1869	1869	1869	500
507	20230726	110600	316893383	1861	1861	1861	1861	0
508	20230726	110500	316893383	1861	1861	1861	1861	0
509	20230726	110400	316893383	1861	1861	1861	1861	0
510	20230726	110300	316893383	1861	1861	1861	1861	0
511	20230726	110200	316893383	1861	1861	1861	1861	64
512	20230726	110100	316774279	1861	1861	1861	1861	491
513	20230726	110000	315860528	1861	1861	1861	1861	0
514	20230726	105900	315860528	1861	1861	1861	1861	0
515	20230726	105800	315860528	1861	1861	1861	1861	109
516	20230726	105700	315657679	1861	1861	1861	1861	0
517	20230726	105600	315657679	1861	1861	1861	1861	0
518	20230726	105500	315657679	1861	1861	1861	1861	0
519	20230726	105400	315657679	1861	1861	1861	1861	500
520	20230726	105300	314727179	1881	1881	1881	1881	0
521	20230726	105200	314727179	1881	1881	1881	1881	0
522	20230726	105100	314727179	1881	1880	1881	1880	65
523	20230726	105000	314604920	1858	1854	1881	1854	492
524	20230726	104900	313692073	1849	1848	1886	1847	4884
525	20230726	104800	304588302	1849	1849	1849	1849	696
526	20230726	104700	303301398	1849	1849	1849	1849	0
527	20230726	104600	303301398	1849	1849	1849	1849	48
528	20230726	104500	303212646	1849	1849	1849	1849	2
529	20230726	104400	303208948	1849	1849	1849	1849	1308
530	20230726	104300	300790456	1850	1850	1850	1850	1342
531	20230726	104200	298307756	1850	1850	1850	1850	0
532	20230726	104100	298307756	1850	1850	1850	1850	404
533	20230726	104000	297560356	1848	1848	1848	1848	0
534	20230726	103900	297560356	1848	1848	1848	1848	92
535	20230726	103800	297390340	1849	1849	1849	1849	0
536	20230726	103700	297390340	1849	1848	1849	1848	15
537	20230726	103600	297362615	1849	1849	1849	1849	2
538	20230726	103500	297358917	1850	1850	1850	1850	2043
539	20230726	103400	293579367	1850	1851	1851	1850	118
540	20230726	103300	293361028	1851	1851	1851	1851	1002
541	20230726	103200	291506326	1851	1852	1852	1851	2681
542	20230726	103100	286541448	1860	1860	1860	1860	0
543	20230726	103000	286541448	1860	1860	1860	1860	0
544	20230726	102900	286541448	1860	1860	1860	1860	0
545	20230726	102800	286541448	1860	1860	1860	1860	0
546	20230726	102700	286541448	1860	1860	1860	1860	0
547	20230726	102600	286541448	1860	1860	1860	1860	43
548	20230726	102500	286461468	1860	1870	1870	1860	5695
549	20230726	102400	275819550	1878	1878	1878	1878	0
550	20230726	102300	275819550	1878	1878	1878	1878	0
551	20230726	102200	275819550	1878	1878	1878	1878	0
552	20230726	102100	275819550	1878	1870	1878	1870	2
553	20230726	102000	275815802	1870	1872	1872	1870	1255
554	20230726	101900	273468634	1873	1875	1875	1873	3435
555	20230726	101800	267029357	1875	1884	1884	1875	12344
556	20230726	101700	243817090	1884	1884	1884	1884	463
557	20230726	101600	242944798	1885	1885	1885	1885	62
558	20230726	101500	242827928	1888	1888	1888	1888	0
559	20230726	101400	242827928	1888	1888	1888	1888	0
560	20230726	101300	242827928	1888	1888	1888	1888	0
561	20230726	101200	242827928	1888	1885	1888	1885	294
562	20230726	101100	242273471	1884	1884	1884	1884	0
563	20230726	101000	242273471	1884	1884	1884	1884	365
564	20230726	100900	241585811	1884	1885	1885	1884	456
565	20230726	100800	240726362	1885	1886	1886	1885	134
566	20230726	100700	240473670	1887	1887	1887	1887	0
567	20230726	100600	240473670	1887	1887	1887	1887	308
568	20230726	100500	239892474	1887	1888	1888	1887	609
569	20230726	100400	238742976	1888	1898	1898	1888	745
570	20230726	100300	237333599	1899	1899	1899	1899	2
571	20230726	100200	237329801	1900	1900	1900	1900	0
572	20230726	100100	237329801	1900	1900	1900	1900	0
573	20230726	100000	237329801	1900	1900	1900	1900	0
574	20230726	095900	237329801	1900	1902	1902	1900	1199
575	20230726	095800	235051510	1903	1908	1908	1903	1607
576	20230726	095700	231985667	1908	1919	1919	1908	2683
577	20230726	095600	226852827	1919	1919	1920	1919	26
578	20230726	095500	226802932	1919	1919	1919	1919	159
579	20230726	095400	226497811	1919	1919	1919	1919	34
580	20230726	095300	226432565	1919	1919	1919	1919	0
581	20230726	095200	226432565	1919	1919	1919	1919	287
582	20230726	095100	225881812	1919	1917	1919	1917	511
583	20230726	095000	224901943	1917	1917	1917	1917	10
584	20230726	094900	224882773	1917	1917	1917	1917	1
585	20230726	094800	224880856	1917	1917	1917	1917	11
586	20230726	094700	224859769	1917	1918	1918	1917	835
587	20230726	094600	223258872	1918	1918	1918	1918	1
588	20230726	094500	223256954	1920	1920	1920	1920	1040
589	20230726	094400	221260154	1919	1919	1920	1919	63
590	20230726	094300	221139256	1919	1919	1919	1919	101
591	20230726	094200	220945437	1919	1919	1919	1919	12
592	20230726	094100	220922409	1919	1920	1920	1916	315
593	20230726	094000	220317820	1920	1922	1922	1920	55
594	20230726	093900	220212198	1922	1916	1922	1916	2204
595	20230726	093800	215978132	1920	1914	1920	1914	91
596	20230726	093700	215803689	1912	1911	1913	1911	74
597	20230726	093600	215662247	1908	1910	1911	1908	303
598	20230726	093500	215084115	1908	1910	1910	1908	88
599	20230726	093400	214916173	1909	1905	1909	1905	129
600	20230726	093300	214670316	1904	1901	1904	1901	423
601	20230726	093200	213864955	1900	1885	1900	1885	311
602	20230726	093100	213275343	1885	1886	1886	1885	231
603	20230726	093000	212839882	1901	1893	1901	1893	34
604	20230726	092900	212775353	1880	1892	1893	1880	268
605	20230726	092800	212271054	1879	1890	1892	1879	377
606	20230726	092700	211560416	1889	1884	1889	1884	750
607	20230726	092600	210145322	1882	1886	1886	1882	940
608	20230726	092500	208375642	1887	1878	1887	1878	2
609	20230726	092400	208371877	1878	1880	1880	1878	1220
610	20230726	092300	206078966	1889	1889	1889	1889	0
611	20230726	092200	206078966	1889	1889	1889	1889	0
612	20230726	092100	206078966	1889	1889	1889	1889	0
613	20230726	092000	206078966	1889	1889	1889	1889	0
614	20230726	091900	206078966	1889	1889	1889	1889	20
615	20230726	091800	206041186	1892	1892	1892	1892	1
616	20230726	091700	206039294	1878	1880	1887	1878	2892
617	20230726	091600	200600815	1880	1887	1887	1880	4540
618	20230726	091500	192042415	1892	1890	1892	1887	1522
619	20230726	091400	189166991	1890	1894	1894	1890	4646
620	20230726	091300	180372230	1895	1895	1900	1895	1102
621	20230726	091200	178283935	1894	1894	1894	1894	10
622	20230726	091100	178264995	1894	1894	1894	1894	147
623	20230726	091000	177986577	1894	1894	1894	1894	1
624	20230726	090900	177984683	1893	1890	1893	1889	2355
625	20230726	090800	173528994	1891	1901	1901	1891	9370
626	20230726	090700	155747883	1900	1910	1912	1896	11975
627	20230726	090600	132913494	1910	1973	1973	1910	9363
628	20230726	090500	114747939	1974	1990	1990	1974	10504
629	20230726	090400	93915844	1990	2005	2080	1990	20223
630	20230726	090300	53105177	2000	2025	2035	1953	19862
631	20230726	090200	13064649	2025	2025	2025	2025	0
632	20230726	090100	13064649	2025	1914	2025	1914	1958
633	20230726	090000	9210790	1913	1908	1913	1908	4821