KissMeData/063440/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	192600	1860922476	1956	1956	1956	1956	27484
3	20230726	192500	1860922476	1956	1956	1956	1956	0
4	20230726	192400	1860922476	1956	1956	1956	1956	0
5	20230726	192300	1860922476	1956	1956	1956	1956	0
6	20230726	192200	1860922476	1956	1956	1956	1956	0
7	20230726	192100	1860922476	1956	1956	1956	1956	0
8	20230726	192000	1860922476	1956	1956	1956	1956	0
9	20230726	191900	1860922476	1956	1956	1956	1956	0
10	20230726	191800	1860922476	1956	1956	1956	1956	0
11	20230726	191700	1860922476	1956	1956	1956	1956	0
12	20230726	191600	1860922476	1956	1956	1956	1956	0
13	20230726	191500	1860922476	1956	1956	1956	1956	0
14	20230726	191400	1860922476	1956	1956	1956	1956	0
15	20230726	191300	1860922476	1956	1956	1956	1956	0
16	20230726	191200	1860922476	1956	1956	1956	1956	0
17	20230726	191100	1860922476	1956	1956	1956	1956	0
18	20230726	191000	1860922476	1956	1956	1956	1956	0
19	20230726	190900	1860922476	1956	1956	1956	1956	0
20	20230726	190800	1860922476	1956	1956	1956	1956	0
21	20230726	190700	1860922476	1956	1956	1956	1956	0
22	20230726	190600	1860922476	1956	1956	1956	1956	0
23	20230726	190500	1860922476	1956	1956	1956	1956	0
24	20230726	190400	1860922476	1956	1956	1956	1956	0
25	20230726	190300	1860922476	1956	1956	1956	1956	0
26	20230726	190200	1860922476	1956	1956	1956	1956	0
27	20230726	190100	1860922476	1956	1956	1956	1956	0
28	20230726	190000	1860922476	1956	1956	1956	1956	0
29	20230726	185900	1860922476	1956	1956	1956	1956	0
30	20230726	185800	1860922476	1956	1956	1956	1956	0
31	20230726	185700	1860922476	1956	1956	1956	1956	0
32	20230726	185600	1860922476	1956	1956	1956	1956	27484
33	20230726	185500	1860922476	1956	1956	1956	1956	0
34	20230726	185400	1860922476	1956	1956	1956	1956	0
35	20230726	185300	1860922476	1956	1956	1956	1956	0
36	20230726	185200	1860922476	1956	1956	1956	1956	0
37	20230726	185100	1860922476	1956	1956	1956	1956	0
38	20230726	185000	1860922476	1956	1956	1956	1956	0
39	20230726	184900	1860922476	1956	1956	1956	1956	0
40	20230726	184800	1860922476	1956	1956	1956	1956	0
41	20230726	184700	1860922476	1956	1956	1956	1956	0
42	20230726	184600	1860922476	1956	1956	1956	1956	0
43	20230726	184500	1860922476	1956	1956	1956	1956	0
44	20230726	184400	1860922476	1956	1956	1956	1956	0
45	20230726	184300	1860922476	1956	1956	1956	1956	0
46	20230726	184200	1860922476	1956	1956	1956	1956	0
47	20230726	184100	1860922476	1956	1956	1956	1956	0
48	20230726	184000	1860922476	1956	1956	1956	1956	0
49	20230726	183900	1860922476	1956	1956	1956	1956	0
50	20230726	183800	1860922476	1956	1956	1956	1956	0
51	20230726	183700	1860922476	1956	1956	1956	1956	0
52	20230726	183600	1860922476	1956	1956	1956	1956	0
53	20230726	183500	1860922476	1956	1956	1956	1956	0
54	20230726	183400	1860922476	1956	1956	1956	1956	0
55	20230726	183300	1860922476	1956	1956	1956	1956	0
56	20230726	183200	1860922476	1956	1956	1956	1956	0
57	20230726	183100	1860922476	1956	1956	1956	1956	0
58	20230726	183000	1860922476	1956	1956	1956	1956	0
59	20230726	182900	1860922476	1956	1956	1956	1956	0
60	20230726	182800	1860922476	1956	1956	1956	1956	0
61	20230726	182700	1860922476	1956	1956	1956	1956	0
62	20230726	182600	1860922476	1956	1956	1956	1956	27484
63	20230726	182500	1860922476	1956	1956	1956	1956	0
64	20230726	182400	1860922476	1956	1956	1956	1956	0
65	20230726	182300	1860922476	1956	1956	1956	1956	0
66	20230726	182200	1860922476	1956	1956	1956	1956	0
67	20230726	182100	1860922476	1956	1956	1956	1956	0
68	20230726	182000	1860922476	1956	1956	1956	1956	0
69	20230726	181900	1860922476	1956	1956	1956	1956	0
70	20230726	181800	1860922476	1956	1956	1956	1956	0
71	20230726	181700	1860922476	1956	1956	1956	1956	0
72	20230726	181600	1860922476	1956	1956	1956	1956	0
73	20230726	181500	1860922476	1956	1956	1956	1956	0
74	20230726	181400	1860922476	1956	1956	1956	1956	0
75	20230726	181300	1860922476	1956	1956	1956	1956	0
76	20230726	181200	1860922476	1956	1956	1956	1956	0
77	20230726	181100	1860922476	1956	1956	1956	1956	0
78	20230726	181000	1860922476	1956	1956	1956	1956	0
79	20230726	180900	1860922476	1956	1956	1956	1956	0
80	20230726	180800	1860922476	1956	1956	1956	1956	0
81	20230726	180700	1860922476	1956	1956	1956	1956	0
82	20230726	180600	1860922476	1956	1956	1956	1956	0
83	20230726	180500	1860922476	1956	1956	1956	1956	0
84	20230726	180400	1860922476	1956	1956	1956	1956	0
85	20230726	180300	1860922476	1956	1956	1956	1956	0
86	20230726	180200	1860922476	1956	1956	1956	1956	0
87	20230726	180100	1860922476	1956	1956	1956	1956	0
88	20230726	180000	1860922476	1956	1956	1956	1956	0
89	20230726	175900	1860922476	1956	1956	1956	1956	0
90	20230726	175800	1860922476	1956	1956	1956	1956	0
91	20230726	175700	1860922476	1956	1956	1956	1956	0
92	20230726	175600	1860922476	1956	1956	1956	1956	27484
93	20230726	175500	1860922476	1956	1956	1956	1956	0
94	20230726	175400	1860922476	1956	1956	1956	1956	0
95	20230726	175300	1860922476	1956	1956	1956	1956	0
96	20230726	175200	1860922476	1956	1956	1956	1956	0
97	20230726	175100	1860922476	1956	1956	1956	1956	0
98	20230726	175000	1860922476	1956	1956	1956	1956	0
99	20230726	174900	1860922476	1956	1956	1956	1956	0
100	20230726	174800	1860922476	1956	1956	1956	1956	0
101	20230726	174700	1860922476	1956	1956	1956	1956	0
102	20230726	174600	1860922476	1956	1956	1956	1956	0
103	20230726	174500	1860922476	1956	1956	1956	1956	0
104	20230726	174400	1860922476	1956	1956	1956	1956	0
105	20230726	174300	1860922476	1956	1956	1956	1956	0
106	20230726	174200	1860922476	1956	1956	1956	1956	0
107	20230726	174100	1860922476	1956	1956	1956	1956	0
108	20230726	174000	1860922476	1956	1956	1956	1956	0
109	20230726	173900	1860922476	1956	1956	1956	1956	0
110	20230726	173800	1860922476	1956	1956	1956	1956	0
111	20230726	173700	1860922476	1956	1956	1956	1956	0
112	20230726	173600	1860922476	1956	1956	1956	1956	0
113	20230726	173500	1860922476	1956	1956	1956	1956	0
114	20230726	173400	1860922476	1956	1956	1956	1956	0
115	20230726	173300	1860922476	1956	1956	1956	1956	0
116	20230726	173200	1860922476	1956	1956	1956	1956	0
117	20230726	173100	1860922476	1956	1956	1956	1956	0
118	20230726	173000	1860922476	1956	1956	1956	1956	0
119	20230726	172900	1860922476	1956	1956	1956	1956	0
120	20230726	172800	1860922476	1956	1956	1956	1956	0
121	20230726	172700	1860922476	1956	1956	1956	1956	0
122	20230726	172600	1860922476	1956	1956	1956	1956	27484
123	20230726	172500	1860922476	1956	1956	1956	1956	0
124	20230726	172400	1860922476	1956	1956	1956	1956	0
125	20230726	172300	1860922476	1956	1956	1956	1956	0
126	20230726	172200	1860922476	1956	1956	1956	1956	0
127	20230726	172100	1860922476	1956	1956	1956	1956	0
128	20230726	172000	1860922476	1956	1956	1956	1956	0
129	20230726	171900	1860922476	1956	1956	1956	1956	0
130	20230726	171800	1860922476	1956	1956	1956	1956	0
131	20230726	171700	1860922476	1956	1956	1956	1956	0
132	20230726	171600	1860922476	1956	1956	1956	1956	0
133	20230726	171500	1860922476	1956	1956	1956	1956	0
134	20230726	171400	1860922476	1956	1956	1956	1956	0
135	20230726	171300	1860922476	1956	1956	1956	1956	0
136	20230726	171200	1860922476	1956	1956	1956	1956	0
137	20230726	171100	1860922476	1956	1956	1956	1956	0
138	20230726	171000	1860922476	1956	1956	1956	1956	0
139	20230726	170900	1860922476	1956	1956	1956	1956	0
140	20230726	170800	1860922476	1956	1956	1956	1956	0
141	20230726	170700	1860922476	1956	1956	1956	1956	0
142	20230726	170600	1860922476	1956	1956	1956	1956	0
143	20230726	170500	1860922476	1956	1956	1956	1956	0
144	20230726	170400	1860922476	1956	1956	1956	1956	0
145	20230726	170300	1860922476	1956	1956	1956	1956	0
146	20230726	170200	1860922476	1956	1956	1956	1956	0
147	20230726	170100	1860922476	1956	1956	1956	1956	0
148	20230726	170000	1860922476	1956	1956	1956	1956	0
149	20230726	165900	1860922476	1956	1956	1956	1956	0
150	20230726	165800	1860922476	1956	1956	1956	1956	0
151	20230726	165700	1860922476	1956	1956	1956	1956	0
152	20230726	165600	1860922476	1956	1956	1956	1956	27484
153	20230726	165500	1860922476	1956	1956	1956	1956	0
154	20230726	165400	1860922476	1956	1956	1956	1956	0
155	20230726	165300	1860922476	1956	1956	1956	1956	0
156	20230726	165200	1860922476	1956	1956	1956	1956	0
157	20230726	165100	1860922476	1956	1956	1956	1956	0
158	20230726	165000	1860922476	1956	1956	1956	1956	0
159	20230726	164900	1860922476	1956	1956	1956	1956	0
160	20230726	164800	1860922476	1956	1956	1956	1956	0
161	20230726	164700	1860922476	1956	1956	1956	1956	0
162	20230726	164600	1860922476	1956	1956	1956	1956	0
163	20230726	164500	1860922476	1956	1956	1956	1956	0
164	20230726	164400	1860922476	1956	1956	1956	1956	0
165	20230726	164300	1860922476	1956	1956	1956	1956	0
166	20230726	164200	1860922476	1956	1956	1956	1956	0
167	20230726	164100	1860922476	1956	1956	1956	1956	0
168	20230726	164000	1860922476	1956	1956	1956	1956	0
169	20230726	163900	1860922476	1956	1956	1956	1956	0
170	20230726	163800	1860922476	1956	1956	1956	1956	0
171	20230726	163700	1860922476	1956	1956	1956	1956	0
172	20230726	163600	1860922476	1956	1956	1956	1956	0
173	20230726	163500	1860922476	1956	1956	1956	1956	0
174	20230726	163400	1860922476	1956	1956	1956	1956	0
175	20230726	163300	1860922476	1956	1956	1956	1956	0
176	20230726	163200	1860922476	1956	1956	1956	1956	0
177	20230726	163100	1860922476	1956	1956	1956	1956	0
178	20230726	163000	1860922476	1956	1956	1956	1956	0
179	20230726	162900	1860922476	1956	1956	1956	1956	0
180	20230726	162800	1860922476	1956	1956	1956	1956	0
181	20230726	162700	1860922476	1956	1956	1956	1956	0
182	20230726	162600	1860922476	1956	1956	1956	1956	27484
183	20230726	162500	1860922476	1956	1956	1956	1956	0
184	20230726	162400	1860922476	1956	1956	1956	1956	0
185	20230726	162300	1860922476	1956	1956	1956	1956	0
186	20230726	162200	1860922476	1956	1956	1956	1956	0
187	20230726	162100	1860922476	1956	1956	1956	1956	0
188	20230726	162000	1860922476	1956	1956	1956	1956	0
189	20230726	161900	1860922476	1956	1956	1956	1956	0
190	20230726	161800	1860922476	1956	1956	1956	1956	0
191	20230726	161700	1860922476	1956	1956	1956	1956	0
192	20230726	161600	1860922476	1956	1956	1956	1956	0
193	20230726	161500	1860922476	1956	1956	1956	1956	0
194	20230726	161400	1860922476	1956	1956	1956	1956	0
195	20230726	161300	1860922476	1956	1956	1956	1956	0
196	20230726	161200	1860922476	1956	1956	1956	1956	0
197	20230726	161100	1860922476	1956	1956	1956	1956	0
198	20230726	161000	1860922476	1956	1956	1956	1956	0
199	20230726	160900	1860922476	1956	1956	1956	1956	0
200	20230726	160800	1860922476	1956	1956	1956	1956	0
201	20230726	160700	1860922476	1956	1956	1956	1956	0
202	20230726	160600	1860922476	1956	1956	1956	1956	0
203	20230726	160500	1860922476	1956	1956	1956	1956	0
204	20230726	160400	1860922476	1956	1956	1956	1956	0
205	20230726	160300	1860922476	1956	1956	1956	1956	0
206	20230726	160200	1860922476	1956	1956	1956	1956	0
207	20230726	160100	1860922476	1956	1956	1956	1956	0
208	20230726	160000	1860922476	1956	1956	1956	1956	0
209	20230726	155900	1860922476	1956	1956	1956	1956	0
210	20230726	155800	1860922476	1956	1956	1956	1956	0
211	20230726	155700	1860922476	1956	1956	1956	1956	0
212	20230726	155600	1860922476	1956	1956	1956	1956	27484
213	20230726	155500	1860922476	1956	1956	1956	1956	0
214	20230726	155400	1860922476	1956	1956	1956	1956	0
215	20230726	155300	1860922476	1956	1956	1956	1956	0
216	20230726	155200	1860922476	1956	1956	1956	1956	0
217	20230726	155100	1860922476	1956	1956	1956	1956	0
218	20230726	155000	1860922476	1956	1956	1956	1956	0
219	20230726	154900	1860922476	1956	1956	1956	1956	0
220	20230726	154800	1860922476	1956	1956	1956	1956	0
221	20230726	154700	1860922476	1956	1956	1956	1956	0
222	20230726	154600	1860922476	1956	1956	1956	1956	0
223	20230726	154500	1860922476	1956	1956	1956	1956	0
224	20230726	154400	1860922476	1956	1956	1956	1956	0
225	20230726	154300	1860922476	1956	1956	1956	1956	0
226	20230726	154200	1860922476	1956	1956	1956	1956	0
227	20230726	154100	1860922476	1956	1956	1956	1956	0
228	20230726	154000	1860922476	1956	1956	1956	1956	0
229	20230726	153900	1860922476	1956	1956	1956	1956	0
230	20230726	153800	1860922476	1956	1956	1956	1956	0
231	20230726	153700	1860922476	1956	1956	1956	1956	0
232	20230726	153600	1860922476	1956	1956	1956	1956	0
233	20230726	153500	1860922476	1956	1956	1956	1956	0
234	20230726	153400	1860922476	1956	1956	1956	1956	0
235	20230726	153300	1860922476	1956	1956	1956	1956	0
236	20230726	153200	1860922476	1956	1956	1956	1956	0
237	20230726	153100	1860922476	1956	1956	1956	1956	0
238	20230726	153000	1860922476	1956	1956	1956	1956	27484
239	20230726	152900	1807163772	1957	1957	1957	1957	0
240	20230726	152800	1807163772	1957	1957	1957	1957	0
241	20230726	152700	1807163772	1957	1957	1957	1957	0
242	20230726	152600	1807163772	1957	1957	1957	1957	0
243	20230726	152500	1807163772	1957	1957	1957	1957	0
244	20230726	152400	1807163772	1957	1957	1957	1957	0
245	20230726	152300	1807163772	1957	1957	1957	1957	0
246	20230726	152200	1807163772	1957	1957	1957	1957	0
247	20230726	152100	1807163772	1957	1957	1957	1957	0
248	20230726	152000	1807163772	1957	1957	1957	1957	0
249	20230726	151900	1807163772	1957	1946	1958	1945	3331
250	20230726	151800	1800682535	1946	1955	1963	1941	4315
251	20230726	151700	1792248236	1955	1946	1962	1940	81221
252	20230726	151600	1633672723	1948	1948	1948	1948	1526
253	20230726	151500	1630700075	1948	1956	1957	1948	5068
254	20230726	151400	1620817362	1950	1950	1950	1950	500
255	20230726	151300	1619842362	1957	1953	1957	1953	4312
256	20230726	151200	1611408536	1953	1944	1953	1940	11890
257	20230726	151100	1588259316	1946	1940	1946	1940	516
258	20230726	151000	1587258270	1940	1940	1940	1940	98
259	20230726	150900	1587068150	1945	1954	1954	1945	21
260	20230726	150800	1587027296	1948	1948	1948	1948	2027
261	20230726	150700	1583078700	1948	1940	1951	1940	3412
262	20230726	150600	1576430514	1947	1947	1947	1947	0
263	20230726	150500	1576430514	1947	1937	1947	1937	9190
264	20230726	150400	1558571167	1936	1936	1936	1936	776
265	20230726	150300	1557068831	1936	1934	1936	1934	2001
266	20230726	150200	1553194897	1936	1936	1936	1935	383
267	20230726	150100	1552453672	1936	1936	1936	1936	0
268	20230726	150000	1552453672	1936	1936	1936	1936	0
269	20230726	145900	1552453672	1936	1938	1941	1936	135
270	20230726	145800	1552192046	1938	1938	1938	1938	2006
271	20230726	145700	1548304418	1938	1940	1942	1938	295
272	20230726	145600	1547732334	1940	1935	1944	1935	121
273	20230726	145500	1547498090	1935	1935	1935	1935	1550
274	20230726	145400	1544498840	1935	1941	1941	1935	2883
275	20230726	145300	1538919156	1944	1943	1944	1943	100
276	20230726	145200	1538724827	1942	1942	1942	1942	2399
277	20230726	145100	1534065969	1941	1941	1941	1941	10
278	20230726	145000	1534046559	1943	1943	1943	1943	0
279	20230726	144900	1534046559	1943	1943	1943	1943	0
280	20230726	144800	1534046559	1943	1943	1943	1943	37
281	20230726	144700	1533974668	1937	1944	1944	1937	296
282	20230726	144600	1533400879	1944	1944	1944	1944	28
283	20230726	144500	1533346447	1944	1944	1944	1944	4
284	20230726	144400	1533338671	1946	1946	1947	1946	4820
285	20230726	144300	1523958748	1946	1947	1947	1946	308
286	20230726	144200	1523359348	1948	1948	1948	1948	21
287	20230726	144100	1523318440	1953	1953	1953	1953	0
288	20230726	144000	1523318440	1953	1948	1953	1948	195
289	20230726	143900	1522938575	1948	1948	1948	1948	1
290	20230726	143800	1522936627	1953	1952	1953	1950	202
291	20230726	143700	1522542422	1952	1953	1953	1952	421
292	20230726	143600	1521720369	1955	1959	1959	1955	1122
293	20230726	143500	1519525039	1960	1960	1960	1960	0
294	20230726	143400	1519525039	1960	1960	1960	1960	20
295	20230726	143300	1519485839	1960	1960	1964	1960	112
296	20230726	143200	1519266090	1951	1962	1962	1951	42
297	20230726	143100	1519183741	1968	1967	1968	1967	160
298	20230726	143000	1518868862	1968	1951	1968	1951	576
299	20230726	142900	1517735394	1970	1959	1973	1948	5713
300	20230726	142800	1506516993	1946	1940	1958	1935	16276
301	20230726	142700	1474817033	1946	1946	1946	1945	5
302	20230726	142600	1474807304	1950	1950	1950	1950	0
303	20230726	142500	1474807304	1950	1939	1950	1939	109
304	20230726	142400	1474595379	1953	1940	1953	1940	23720
305	20230726	142300	1428403226	1942	1942	1942	1942	0
306	20230726	142200	1428403226	1942	1936	1942	1934	6647
307	20230726	142100	1415536354	1943	1943	1943	1943	0
308	20230726	142000	1415536354	1943	1944	1944	1943	35
309	20230726	141900	1415468344	1945	1935	1945	1935	3001
310	20230726	141800	1409646172	1934	1932	1934	1932	2592
311	20230726	141700	1404634721	1933	1932	1933	1931	602
312	20230726	141600	1403471081	1932	1931	1932	1931	297
313	20230726	141500	1402897349	1923	1923	1923	1923	1
314	20230726	141400	1402895426	1923	1923	1923	1923	181
315	20230726	141300	1402547363	1923	1923	1924	1923	5593
316	20230726	141200	1391791841	1923	1924	1924	1923	435
317	20230726	141100	1390955306	1936	1937	1937	1936	53
318	20230726	141000	1390852695	1937	1940	1940	1937	2132
319	20230726	140900	1386721964	1941	1940	1941	1937	1205
320	20230726	140800	1384384634	1937	1937	1943	1937	3796
321	20230726	140700	1377028394	1937	1914	1938	1914	18524
322	20230726	140600	1341341945	1907	1907	1907	1907	0
323	20230726	140500	1341341945	1907	1908	1908	1907	501
324	20230726	140400	1340386537	1908	1907	1920	1907	1935
325	20230726	140300	1336694245	1920	1920	1921	1907	4791
326	20230726	140200	1327530604	1919	1918	1919	1905	17068
327	20230726	140100	1294917452	1919	1898	1920	1898	29128
328	20230726	140000	1239299259	1897	1883	1897	1883	4681
329	20230726	135900	1230438929	1873	1877	1878	1873	2172
330	20230726	135800	1226363315	1883	1879	1883	1874	5085
331	20230726	135700	1216822039	1878	1879	1879	1878	609
332	20230726	135600	1215678328	1878	1878	1879	1878	793
333	20230726	135500	1214189024	1878	1879	1879	1878	983
334	20230726	135400	1212342921	1878	1881	1881	1878	1826
335	20230726	135300	1208911812	1881	1880	1881	1880	5448
336	20230726	135200	1198669562	1880	1881	1882	1880	7860
337	20230726	135100	1183888099	1882	1883	1883	1881	832
338	20230726	135000	1182321756	1884	1885	1885	1884	3
339	20230726	134900	1182316102	1885	1885	1885	1885	202
340	20230726	134800	1181935332	1886	1887	1887	1886	1733
341	20230726	134700	1178666205	1887	1887	1887	1887	0
342	20230726	134600	1178666205	1887	1887	1887	1887	99
343	20230726	134500	1178479392	1887	1887	1887	1887	15
344	20230726	134400	1178451087	1891	1891	1891	1887	848
345	20230726	134300	1176850351	1887	1887	1887	1887	0
346	20230726	134200	1176850351	1887	1887	1887	1887	150
347	20230726	134100	1176567301	1886	1886	1886	1886	0
348	20230726	134000	1176567301	1886	1886	1886	1886	0
349	20230726	133900	1176567301	1886	1886	1886	1886	0
350	20230726	133800	1176567301	1886	1886	1886	1886	1752
351	20230726	133700	1173263029	1886	1886	1886	1886	1
352	20230726	133600	1173261143	1885	1882	1885	1881	949
353	20230726	133500	1171472884	1881	1882	1882	1881	910
354	20230726	133400	1169760764	1882	1884	1885	1882	4249
355	20230726	133300	1161762052	1886	1886	1886	1886	1000
356	20230726	133200	1159876052	1884	1885	1885	1884	1028
357	20230726	133100	1157938949	1884	1884	1884	1884	0
358	20230726	133000	1157938949	1884	1885	1885	1884	1500
359	20230726	132900	1155111851	1885	1885	1885	1885	1
360	20230726	132800	1155109966	1884	1884	1884	1884	200
361	20230726	132700	1154733166	1884	1884	1884	1884	100
362	20230726	132600	1154544766	1892	1892	1892	1892	68
363	20230726	132500	1154416110	1885	1885	1885	1885	62
364	20230726	132400	1154299240	1891	1891	1891	1891	0
365	20230726	132300	1154299240	1891	1892	1892	1891	145
366	20230726	132200	1154025035	1883	1883	1883	1883	0
367	20230726	132100	1154025035	1883	1892	1892	1883	6009
368	20230726	132000	1142708239	1884	1884	1884	1884	0
369	20230726	131900	1142708239	1884	1884	1884	1884	195
370	20230726	131800	1142340859	1893	1893	1893	1893	220
371	20230726	131700	1141924399	1893	1893	1893	1893	0
372	20230726	131600	1141924399	1893	1893	1893	1893	0
373	20230726	131500	1141924399	1893	1893	1893	1893	528
374	20230726	131400	1140924895	1893	1884	1893	1884	5998
375	20230726	131300	1129621270	1883	1884	1884	1883	1500
376	20230726	131200	1126796634	1884	1885	1885	1884	100
377	20230726	131100	1126608184	1885	1885	1885	1885	0
378	20230726	131000	1126608184	1885	1887	1887	1885	1020
379	20230726	130900	1124684446	1886	1886	1886	1886	0
380	20230726	130800	1124684446	1886	1887	1887	1886	3048
381	20230726	130700	1118935915	1886	1886	1886	1886	0
382	20230726	130600	1118935915	1886	1886	1886	1886	0
383	20230726	130500	1118935915	1886	1886	1886	1886	50
384	20230726	130400	1118841615	1886	1892	1892	1886	2783
385	20230726	130300	1113584367	1895	1895	1895	1895	25
386	20230726	130200	1113536992	1896	1892	1896	1892	408
387	20230726	130100	1112765048	1892	1892	1895	1892	601
388	20230726	130000	1111627953	1896	1896	1896	1896	1000
389	20230726	125900	1109731953	1897	1897	1897	1897	0
390	20230726	125800	1109731953	1897	1897	1897	1897	1001
391	20230726	125700	1107833056	1892	1898	1898	1892	309
392	20230726	125600	1107248392	1898	1891	1898	1891	101
393	20230726	125500	1107057394	1891	1891	1891	1891	0
394	20230726	125400	1107057394	1891	1890	1891	1890	1103
395	20230726	125300	1104971724	1890	1890	1890	1890	0
396	20230726	125200	1104971724	1890	1891	1891	1890	5220
397	20230726	125100	1095105727	1898	1900	1900	1898	201
398	20230726	125000	1094724227	1899	1894	1899	1894	892
399	20230726	124900	1093033504	1893	1888	1893	1888	789
400	20230726	124800	1091541080	1887	1887	1887	1887	177
401	20230726	124700	1091207081	1886	1887	1887	1886	2500
402	20230726	124600	1086489616	1886	1886	1886	1886	626
403	20230726	124500	1085308980	1885	1890	1890	1885	799
404	20230726	124400	1083801350	1890	1891	1891	1890	13579
405	20230726	124300	1058123738	1891	1891	1891	1891	40
406	20230726	124200	1058048098	1891	1891	1891	1891	0
407	20230726	124100	1058048098	1891	1891	1891	1891	2185
408	20230726	124000	1053916263	1891	1891	1891	1891	817
409	20230726	123900	1052371316	1891	1891	1891	1891	440
410	20230726	123800	1051539276	1893	1893	1893	1893	15
411	20230726	123700	1051510881	1891	1891	1891	1891	2230
412	20230726	123600	1047293951	1891	1892	1892	1891	645
413	20230726	123500	1046074227	1893	1893	1893	1893	5
414	20230726	123400	1046064762	1892	1893	1893	1892	1298
415	20230726	123300	1043608324	1893	1893	1893	1893	28
416	20230726	123200	1043555320	1893	1894	1894	1893	101
417	20230726	123100	1043364126	1894	1894	1894	1894	351
418	20230726	123000	1042699332	1894	1898	1898	1894	1000
419	20230726	122900	1040805328	1891	1898	1898	1891	10
420	20230726	122800	1040786404	1899	1900	1900	1899	3
421	20230726	122700	1040780706	1900	1886	1900	1881	33892
422	20230726	122600	976678844	1886	1886	1886	1886	3
423	20230726	122500	976673186	1887	1887	1887	1887	0
424	20230726	122400	976673186	1887	1880	1887	1880	78
425	20230726	122300	976526525	1880	1880	1880	1880	0
426	20230726	122200	976526525	1880	1880	1880	1880	0
427	20230726	122100	976526525	1880	1880	1880	1880	1472
428	20230726	122000	973759165	1880	1880	1880	1880	29
429	20230726	121900	973704645	1880	1880	1880	1880	3789
430	20230726	121800	966581325	1881	1881	1881	1881	3119
431	20230726	121700	960714486	1887	1887	1887	1887	0
432	20230726	121600	960714486	1887	1882	1887	1882	2452
433	20230726	121500	956098392	1883	1883	1883	1883	107
434	20230726	121400	955896911	1882	1886	1886	1882	7788
435	20230726	121300	941224378	1886	1886	1886	1886	0
436	20230726	121200	941224378	1886	1885	1886	1885	844
437	20230726	121100	939633094	1885	1885	1885	1885	1007
438	20230726	121000	937734899	1885	1886	1886	1885	508
439	20230726	120900	936776831	1886	1887	1887	1886	363
440	20230726	120800	936092200	1887	1886	1887	1886	292
441	20230726	120700	935541487	1886	1886	1886	1886	0
442	20230726	120600	935541487	1886	1886	1886	1886	553
443	20230726	120500	934498529	1886	1889	1889	1886	260
444	20230726	120400	934007568	1886	1886	1886	1886	0
445	20230726	120300	934007568	1886	1886	1886	1886	37
446	20230726	120200	933937786	1886	1886	1886	1886	317
447	20230726	120100	933339924	1886	1886	1886	1886	0
448	20230726	120000	933339924	1886	1888	1888	1886	1008
449	20230726	115900	931438820	1889	1890	1890	1889	2
450	20230726	115800	931435041	1891	1891	1891	1891	0
451	20230726	115700	931435041	1891	1891	1891	1891	0
452	20230726	115600	931435041	1891	1891	1891	1891	0
453	20230726	115500	931435041	1891	1886	1891	1885	413
454	20230726	115400	930656361	1885	1889	1889	1885	1508
455	20230726	115300	927810232	1891	1891	1891	1891	0
456	20230726	115200	927810232	1891	1891	1891	1891	0
457	20230726	115100	927810232	1891	1891	1891	1891	3101
458	20230726	115000	921946241	1892	1892	1892	1892	0
459	20230726	114900	921946241	1892	1892	1892	1892	30
460	20230726	114800	921889481	1892	1893	1893	1892	1382
461	20230726	114700	919274727	1894	1895	1895	1893	205
462	20230726	114600	918886659	1896	1893	1896	1893	28
463	20230726	114500	918833652	1893	1896	1896	1893	881
464	20230726	114400	917165618	1896	1896	1896	1896	250
465	20230726	114300	916691618	1895	1895	1895	1895	0
466	20230726	114200	916691618	1895	1895	1895	1895	115
467	20230726	114100	916473693	1896	1896	1896	1896	250
468	20230726	114000	915999693	1895	1895	1895	1895	0
469	20230726	113900	915999693	1895	1900	1900	1895	131
470	20230726	113800	915751293	1900	1900	1900	1900	1
471	20230726	113700	915749393	1900	1900	1900	1900	20
472	20230726	113600	915711393	1900	1898	1900	1898	87
473	20230726	113500	915546198	1898	1898	1898	1898	126
474	20230726	113400	915307050	1897	1897	1897	1897	100
475	20230726	113300	915117350	1896	1896	1896	1896	674
476	20230726	113200	913839446	1895	1895	1895	1895	0
477	20230726	113100	913839446	1895	1895	1895	1895	10
478	20230726	113000	913820496	1895	1895	1895	1895	0
479	20230726	112900	913820496	1895	1891	1895	1891	165
480	20230726	112800	913508367	1891	1891	1891	1891	110
481	20230726	112700	913300357	1891	1891	1891	1891	370
482	20230726	112600	912600687	1887	1887	1887	1887	36
483	20230726	112500	912532755	1885	1885	1885	1885	0
484	20230726	112400	912532755	1885	1891	1891	1885	845
485	20230726	112300	910938455	1891	1890	1891	1890	47
486	20230726	112200	910849604	1890	1890	1890	1890	1000
487	20230726	112100	908959604	1888	1888	1888	1888	6
488	20230726	112000	908948276	1889	1890	1890	1889	1461
489	20230726	111900	906187007	1890	1891	1891	1890	424
490	20230726	111800	905385646	1891	1891	1891	1891	0
491	20230726	111700	905385646	1891	1891	1891	1891	110
492	20230726	111600	905177636	1891	1891	1891	1891	0
493	20230726	111500	905177636	1891	1891	1891	1891	110
494	20230726	111400	904969626	1891	1891	1891	1891	500
495	20230726	111300	904024126	1891	1891	1891	1891	2100
496	20230726	111200	900053026	1891	1893	1893	1891	925
497	20230726	111100	898303631	1891	1891	1891	1891	0
498	20230726	111000	898303631	1891	1891	1891	1891	0
499	20230726	110900	898303631	1891	1891	1891	1891	5
500	20230726	110800	898294176	1891	1893	1893	1891	121
501	20230726	110700	898065283	1894	1895	1895	1894	20
502	20230726	110600	898027400	1895	1895	1895	1895	2
503	20230726	110500	898023610	1895	1896	1896	1895	306
504	20230726	110400	897443440	1896	1896	1896	1896	2
505	20230726	110300	897439648	1896	1895	1896	1895	94
506	20230726	110200	897261428	1896	1896	1896	1896	20
507	20230726	110100	897223508	1896	1892	1896	1891	1523
508	20230726	110000	894341975	1892	1892	1892	1891	426
509	20230726	105900	893536024	1892	1893	1893	1892	915
510	20230726	105800	891804493	1892	1891	1892	1891	114
511	20230726	105700	891588808	1891	1891	1892	1891	256
512	20230726	105600	891104501	1891	1889	1892	1889	119
513	20230726	105500	890879460	1891	1891	1891	1891	0
514	20230726	105400	890879460	1891	1891	1891	1881	934
515	20230726	105300	889116504	1891	1891	1891	1891	7
516	20230726	105200	889103267	1891	1886	1891	1886	95
517	20230726	105100	888923636	1885	1887	1887	1885	305
518	20230726	105000	888348609	1889	1880	1889	1880	1419
519	20230726	104900	885677877	1880	1881	1881	1880	862
520	20230726	104800	884056457	1880	1885	1886	1880	4682
521	20230726	104700	875246462	1885	1886	1886	1885	784
522	20230726	104600	873767854	1886	1889	1889	1886	882
523	20230726	104500	872103869	1890	1891	1891	1889	974
524	20230726	104400	870262951	1891	1892	1892	1891	2200
525	20230726	104300	866102496	1892	1893	1893	1892	1340
526	20230726	104200	863567155	1893	1895	1895	1893	1378
527	20230726	104100	860956372	1895	1895	1896	1895	3045
528	20230726	104000	855184087	1896	1897	1897	1896	1895
529	20230726	103900	851591166	1897	1896	1897	1896	378
530	20230726	103800	850874469	1896	1895	1896	1895	37
531	20230726	103700	850804351	1895	1895	1895	1895	121
532	20230726	103600	850575056	1895	1895	1895	1895	1040
533	20230726	103500	848604256	1895	1897	1897	1895	1128
534	20230726	103400	846466366	1897	1898	1899	1897	483
535	20230726	103300	845549615	1898	1899	1899	1898	1735
536	20230726	103200	842254912	1899	1899	1899	1899	0
537	20230726	103100	842254912	1899	1899	1899	1899	44
538	20230726	103000	842171356	1899	1900	1900	1899	8036
539	20230726	102900	826902977	1901	1901	1901	1901	457
540	20230726	102800	826034220	1901	1902	1903	1901	811
541	20230726	102700	824491686	1903	1903	1903	1903	101
542	20230726	102600	824299483	1901	1900	1901	1900	50598
543	20230726	102500	728163279	1900	1902	1902	1900	412
544	20230726	102400	727380104	1901	1903	1903	1901	4249
545	20230726	102300	719301165	1910	1907	1910	1907	900
546	20230726	102200	717583966	1908	1903	1908	1902	1826
547	20230726	102100	714109312	1904	1908	1908	1904	31
548	20230726	102000	714050208	1908	1909	1909	1908	151
549	20230726	101900	713761951	1909	1910	1912	1909	171
550	20230726	101800	713435465	1912	1900	1912	1900	401
551	20230726	101700	712670236	1900	1911	1912	1900	3872
552	20230726	101600	705310216	1912	1906	1912	1902	3396
553	20230726	101500	698837399	1901	1901	1901	1901	300
554	20230726	101400	698267099	1906	1901	1906	1901	573
555	20230726	101300	697177414	1901	1901	1901	1901	1
556	20230726	101200	697175513	1901	1902	1902	1901	689
557	20230726	101100	695865712	1906	1906	1906	1906	0
558	20230726	101000	695865712	1906	1902	1906	1902	1400
559	20230726	100900	693202551	1902	1902	1906	1901	1016
560	20230726	100800	691269246	1905	1905	1905	1905	0
561	20230726	100700	691269246	1905	1904	1905	1904	2
562	20230726	100600	691265437	1906	1901	1906	1901	6047
563	20230726	100500	679765970	1901	1906	1906	1901	696
564	20230726	100400	678442172	1902	1906	1909	1902	511
565	20230726	100300	677468942	1907	1907	1907	1907	4
566	20230726	100200	677461314	1907	1904	1907	1904	3007
567	20230726	100100	671734723	1904	1901	1904	1901	2
568	20230726	100000	671730918	1900	1902	1904	1900	4167
569	20230726	095900	663805414	1905	1910	1912	1902	63371
570	20230726	095800	542784532	1910	1910	1910	1910	344
571	20230726	095700	542127492	1910	1910	1912	1910	326
572	20230726	095600	541504802	1910	1911	1912	1910	4760
573	20230726	095500	532408553	1912	1912	1912	1912	21
574	20230726	095400	532368401	1912	1913	1913	1912	1572
575	20230726	095300	529362735	1912	1913	1913	1912	366
576	20230726	095200	528662942	1912	1912	1912	1912	385
577	20230726	095100	527926822	1912	1913	1913	1912	1214
578	20230726	095000	525604654	1911	1911	1911	1911	120
579	20230726	094900	525375334	1910	1910	1910	1910	0
580	20230726	094800	525375334	1910	1913	1913	1910	672
581	20230726	094700	524091753	1913	1914	1915	1911	11219
582	20230726	094600	502639715	1924	1924	1924	1924	0
583	20230726	094500	502639715	1924	1925	1925	1914	922
584	20230726	094400	500873488	1925	1925	1925	1925	1
585	20230726	094300	500871563	1925	1916	1925	1915	1301
586	20230726	094200	498379026	1916	1916	1916	1916	2593
587	20230726	094100	493410838	1916	1918	1927	1916	3311
588	20230726	094000	487063757	1916	1919	1919	1916	1830
589	20230726	093900	483556936	1918	1927	1927	1918	2
590	20230726	093800	483553091	1918	1918	1918	1918	0
591	20230726	093700	483553091	1918	1918	1918	1918	100
592	20230726	093600	483361291	1927	1927	1927	1927	5
593	20230726	093500	483351656	1927	1918	1927	1918	769
594	20230726	093400	481876705	1918	1918	1918	1918	650
595	20230726	093300	480630005	1927	1918	1927	1918	3138
596	20230726	093200	474611177	1916	1927	1927	1916	101
597	20230726	093100	474417645	1927	1917	1927	1917	739
598	20230726	093000	473000922	1917	1917	1917	1917	865
599	20230726	092900	471342717	1915	1920	1920	1915	400
600	20230726	092800	470576711	1924	1921	1924	1921	1152
601	20230726	092700	468361927	1913	1921	1921	1913	975
602	20230726	092600	466491172	1921	1920	1923	1920	3729
603	20230726	092500	459328561	1920	1921	1921	1920	14810
604	20230726	092400	430882676	1921	1922	1926	1920	6819
605	20230726	092300	417784234	1921	1921	1928	1920	5342
606	20230726	092200	407525269	1920	1935	1935	1920	3321
607	20230726	092100	401123223	1935	1935	1936	1932	15550
608	20230726	092000	371034224	1935	1936	1936	1935	1219
609	20230726	091900	368675055	1935	1936	1936	1935	1971
610	20230726	091800	364860683	1935	1942	1942	1935	9506
611	20230726	091700	346463482	1947	1936	1947	1935	3481
612	20230726	091600	339726417	1935	1941	1941	1935	9181
613	20230726	091500	321943074	1949	1949	1949	1949	1
614	20230726	091400	321941125	1940	1949	1949	1940	33431
615	20230726	091300	257079402	1942	1950	1950	1941	6416
616	20230726	091200	244605720	1949	1948	1949	1948	744
617	20230726	091100	243156392	1948	1947	1950	1947	1661
618	20230726	091000	239919329	1948	1945	1948	1943	2083
619	20230726	090900	235867180	1945	1946	1946	1945	28869
620	20230726	090800	179716929	1948	1950	1950	1946	8167
621	20230726	090700	163823399	1946	1956	1956	1946	63616
622	20230726	090600	39629493	1956	1958	1958	1956	1260
623	20230726	090500	37164847	1956	1955	1956	1955	1653
624	20230726	090400	33932985	1955	1958	1958	1955	9240
625	20230726	090300	15849631	1959	1966	1966	1959	632
626	20230726	090200	14611536	1966	1966	1966	1966	1
627	20230726	090100	14609570	1960	1960	1967	1960	566
628	20230726	090000	13498469	1960	1960	1963	1960	6685