KissMeData/046390/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	191600	996662403	1945	1945	1945	1945	8133
3	20230726	191500	996662403	1945	1945	1945	1945	0
4	20230726	191400	996662403	1945	1945	1945	1945	0
5	20230726	191300	996662403	1945	1945	1945	1945	0
6	20230726	191200	996662403	1945	1945	1945	1945	0
7	20230726	191100	996662403	1945	1945	1945	1945	0
8	20230726	191000	996662403	1945	1945	1945	1945	0
9	20230726	190900	996662403	1945	1945	1945	1945	0
10	20230726	190800	996662403	1945	1945	1945	1945	0
11	20230726	190700	996662403	1945	1945	1945	1945	0
12	20230726	190600	996662403	1945	1945	1945	1945	0
13	20230726	190500	996662403	1945	1945	1945	1945	0
14	20230726	190400	996662403	1945	1945	1945	1945	0
15	20230726	190300	996662403	1945	1945	1945	1945	0
16	20230726	190200	996662403	1945	1945	1945	1945	0
17	20230726	190100	996662403	1945	1945	1945	1945	0
18	20230726	190000	996662403	1945	1945	1945	1945	0
19	20230726	185900	996662403	1945	1945	1945	1945	0
20	20230726	185800	996662403	1945	1945	1945	1945	0
21	20230726	185700	996662403	1945	1945	1945	1945	0
22	20230726	185600	996662403	1945	1945	1945	1945	0
23	20230726	185500	996662403	1945	1945	1945	1945	0
24	20230726	185400	996662403	1945	1945	1945	1945	0
25	20230726	185300	996662403	1945	1945	1945	1945	0
26	20230726	185200	996662403	1945	1945	1945	1945	0
27	20230726	185100	996662403	1945	1945	1945	1945	0
28	20230726	185000	996662403	1945	1945	1945	1945	0
29	20230726	184900	996662403	1945	1945	1945	1945	0
30	20230726	184800	996662403	1945	1945	1945	1945	0
31	20230726	184700	996662403	1945	1945	1945	1945	0
32	20230726	184600	996662403	1945	1945	1945	1945	8133
33	20230726	184500	996662403	1945	1945	1945	1945	0
34	20230726	184400	996662403	1945	1945	1945	1945	0
35	20230726	184300	996662403	1945	1945	1945	1945	0
36	20230726	184200	996662403	1945	1945	1945	1945	0
37	20230726	184100	996662403	1945	1945	1945	1945	0
38	20230726	184000	996662403	1945	1945	1945	1945	0
39	20230726	183900	996662403	1945	1945	1945	1945	0
40	20230726	183800	996662403	1945	1945	1945	1945	0
41	20230726	183700	996662403	1945	1945	1945	1945	0
42	20230726	183600	996662403	1945	1945	1945	1945	0
43	20230726	183500	996662403	1945	1945	1945	1945	0
44	20230726	183400	996662403	1945	1945	1945	1945	0
45	20230726	183300	996662403	1945	1945	1945	1945	0
46	20230726	183200	996662403	1945	1945	1945	1945	0
47	20230726	183100	996662403	1945	1945	1945	1945	0
48	20230726	183000	996662403	1945	1945	1945	1945	0
49	20230726	182900	996662403	1945	1945	1945	1945	0
50	20230726	182800	996662403	1945	1945	1945	1945	0
51	20230726	182700	996662403	1945	1945	1945	1945	0
52	20230726	182600	996662403	1945	1945	1945	1945	0
53	20230726	182500	996662403	1945	1945	1945	1945	0
54	20230726	182400	996662403	1945	1945	1945	1945	0
55	20230726	182300	996662403	1945	1945	1945	1945	0
56	20230726	182200	996662403	1945	1945	1945	1945	0
57	20230726	182100	996662403	1945	1945	1945	1945	0
58	20230726	182000	996662403	1945	1945	1945	1945	0
59	20230726	181900	996662403	1945	1945	1945	1945	0
60	20230726	181800	996662403	1945	1945	1945	1945	0
61	20230726	181700	996662403	1945	1945	1945	1945	0
62	20230726	181600	996662403	1945	1945	1945	1945	8133
63	20230726	181500	996662403	1945	1945	1945	1945	0
64	20230726	181400	996662403	1945	1945	1945	1945	0
65	20230726	181300	996662403	1945	1945	1945	1945	0
66	20230726	181200	996662403	1945	1945	1945	1945	0
67	20230726	181100	996662403	1945	1945	1945	1945	0
68	20230726	181000	996662403	1945	1945	1945	1945	0
69	20230726	180900	996662403	1945	1945	1945	1945	0
70	20230726	180800	996662403	1945	1945	1945	1945	0
71	20230726	180700	996662403	1945	1945	1945	1945	0
72	20230726	180600	996662403	1945	1945	1945	1945	0
73	20230726	180500	996662403	1945	1945	1945	1945	0
74	20230726	180400	996662403	1945	1945	1945	1945	0
75	20230726	180300	996662403	1945	1945	1945	1945	0
76	20230726	180200	996662403	1945	1945	1945	1945	0
77	20230726	180100	996662403	1945	1945	1945	1945	0
78	20230726	180000	996662403	1945	1945	1945	1945	0
79	20230726	175900	996662403	1945	1945	1945	1945	0
80	20230726	175800	996662403	1945	1945	1945	1945	0
81	20230726	175700	996662403	1945	1945	1945	1945	0
82	20230726	175600	996662403	1945	1945	1945	1945	0
83	20230726	175500	996662403	1945	1945	1945	1945	0
84	20230726	175400	996662403	1945	1945	1945	1945	0
85	20230726	175300	996662403	1945	1945	1945	1945	0
86	20230726	175200	996662403	1945	1945	1945	1945	0
87	20230726	175100	996662403	1945	1945	1945	1945	0
88	20230726	175000	996662403	1945	1945	1945	1945	0
89	20230726	174900	996662403	1945	1945	1945	1945	0
90	20230726	174800	996662403	1945	1945	1945	1945	0
91	20230726	174700	996662403	1945	1945	1945	1945	0
92	20230726	174600	996662403	1945	1945	1945	1945	8133
93	20230726	174500	996662403	1945	1945	1945	1945	0
94	20230726	174400	996662403	1945	1945	1945	1945	0
95	20230726	174300	996662403	1945	1945	1945	1945	0
96	20230726	174200	996662403	1945	1945	1945	1945	0
97	20230726	174100	996662403	1945	1945	1945	1945	0
98	20230726	174000	996662403	1945	1945	1945	1945	0
99	20230726	173900	996662403	1945	1945	1945	1945	0
100	20230726	173800	996662403	1945	1945	1945	1945	0
101	20230726	173700	996662403	1945	1945	1945	1945	0
102	20230726	173600	996662403	1945	1945	1945	1945	0
103	20230726	173500	996662403	1945	1945	1945	1945	0
104	20230726	173400	996662403	1945	1945	1945	1945	0
105	20230726	173300	996662403	1945	1945	1945	1945	0
106	20230726	173200	996662403	1945	1945	1945	1945	0
107	20230726	173100	996662403	1945	1945	1945	1945	0
108	20230726	173000	996662403	1945	1945	1945	1945	0
109	20230726	172900	996662403	1945	1945	1945	1945	0
110	20230726	172800	996662403	1945	1945	1945	1945	0
111	20230726	172700	996662403	1945	1945	1945	1945	0
112	20230726	172600	996662403	1945	1945	1945	1945	0
113	20230726	172500	996662403	1945	1945	1945	1945	0
114	20230726	172400	996662403	1945	1945	1945	1945	0
115	20230726	172300	996662403	1945	1945	1945	1945	0
116	20230726	172200	996662403	1945	1945	1945	1945	0
117	20230726	172100	996662403	1945	1945	1945	1945	0
118	20230726	172000	996662403	1945	1945	1945	1945	0
119	20230726	171900	996662403	1945	1945	1945	1945	0
120	20230726	171800	996662403	1945	1945	1945	1945	0
121	20230726	171700	996662403	1945	1945	1945	1945	0
122	20230726	171600	996662403	1945	1945	1945	1945	8133
123	20230726	171500	996662403	1945	1945	1945	1945	0
124	20230726	171400	996662403	1945	1945	1945	1945	0
125	20230726	171300	996662403	1945	1945	1945	1945	0
126	20230726	171200	996662403	1945	1945	1945	1945	0
127	20230726	171100	996662403	1945	1945	1945	1945	0
128	20230726	171000	996662403	1945	1945	1945	1945	0
129	20230726	170900	996662403	1945	1945	1945	1945	0
130	20230726	170800	996662403	1945	1945	1945	1945	0
131	20230726	170700	996662403	1945	1945	1945	1945	0
132	20230726	170600	996662403	1945	1945	1945	1945	0
133	20230726	170500	996662403	1945	1945	1945	1945	0
134	20230726	170400	996662403	1945	1945	1945	1945	0
135	20230726	170300	996662403	1945	1945	1945	1945	0
136	20230726	170200	996662403	1945	1945	1945	1945	0
137	20230726	170100	996662403	1945	1945	1945	1945	0
138	20230726	170000	996662403	1945	1945	1945	1945	0
139	20230726	165900	996662403	1945	1945	1945	1945	0
140	20230726	165800	996662403	1945	1945	1945	1945	0
141	20230726	165700	996662403	1945	1945	1945	1945	0
142	20230726	165600	996662403	1945	1945	1945	1945	0
143	20230726	165500	996662403	1945	1945	1945	1945	0
144	20230726	165400	996662403	1945	1945	1945	1945	0
145	20230726	165300	996662403	1945	1945	1945	1945	0
146	20230726	165200	996662403	1945	1945	1945	1945	0
147	20230726	165100	996662403	1945	1945	1945	1945	0
148	20230726	165000	996662403	1945	1945	1945	1945	0
149	20230726	164900	996662403	1945	1945	1945	1945	0
150	20230726	164800	996662403	1945	1945	1945	1945	0
151	20230726	164700	996662403	1945	1945	1945	1945	0
152	20230726	164600	996662403	1945	1945	1945	1945	8133
153	20230726	164500	996662403	1945	1945	1945	1945	0
154	20230726	164400	996662403	1945	1945	1945	1945	0
155	20230726	164300	996662403	1945	1945	1945	1945	0
156	20230726	164200	996662403	1945	1945	1945	1945	0
157	20230726	164100	996662403	1945	1945	1945	1945	0
158	20230726	164000	996662403	1945	1945	1945	1945	0
159	20230726	163900	996662403	1945	1945	1945	1945	0
160	20230726	163800	996662403	1945	1945	1945	1945	0
161	20230726	163700	996662403	1945	1945	1945	1945	0
162	20230726	163600	996662403	1945	1945	1945	1945	0
163	20230726	163500	996662403	1945	1945	1945	1945	0
164	20230726	163400	996662403	1945	1945	1945	1945	0
165	20230726	163300	996662403	1945	1945	1945	1945	0
166	20230726	163200	996662403	1945	1945	1945	1945	0
167	20230726	163100	996662403	1945	1945	1945	1945	0
168	20230726	163000	996662403	1945	1945	1945	1945	0
169	20230726	162900	996662403	1945	1945	1945	1945	0
170	20230726	162800	996662403	1945	1945	1945	1945	0
171	20230726	162700	996662403	1945	1945	1945	1945	0
172	20230726	162600	996662403	1945	1945	1945	1945	0
173	20230726	162500	996662403	1945	1945	1945	1945	0
174	20230726	162400	996662403	1945	1945	1945	1945	0
175	20230726	162300	996662403	1945	1945	1945	1945	0
176	20230726	162200	996662403	1945	1945	1945	1945	0
177	20230726	162100	996662403	1945	1945	1945	1945	0
178	20230726	162000	996662403	1945	1945	1945	1945	0
179	20230726	161900	996662403	1945	1945	1945	1945	0
180	20230726	161800	996662403	1945	1945	1945	1945	0
181	20230726	161700	996662403	1945	1945	1945	1945	0
182	20230726	161600	996662403	1945	1945	1945	1945	8133
183	20230726	161500	996662403	1945	1945	1945	1945	0
184	20230726	161400	996662403	1945	1945	1945	1945	0
185	20230726	161300	996662403	1945	1945	1945	1945	0
186	20230726	161200	996662403	1945	1945	1945	1945	0
187	20230726	161100	996662403	1945	1945	1945	1945	0
188	20230726	161000	996662403	1945	1945	1945	1945	0
189	20230726	160900	996662403	1945	1945	1945	1945	0
190	20230726	160800	996662403	1945	1945	1945	1945	0
191	20230726	160700	996662403	1945	1945	1945	1945	0
192	20230726	160600	996662403	1945	1945	1945	1945	0
193	20230726	160500	996662403	1945	1945	1945	1945	0
194	20230726	160400	996662403	1945	1945	1945	1945	0
195	20230726	160300	996662403	1945	1945	1945	1945	0
196	20230726	160200	996662403	1945	1945	1945	1945	0
197	20230726	160100	996662403	1945	1945	1945	1945	0
198	20230726	160000	996662403	1945	1945	1945	1945	0
199	20230726	155900	996662403	1945	1945	1945	1945	0
200	20230726	155800	996662403	1945	1945	1945	1945	0
201	20230726	155700	996662403	1945	1945	1945	1945	0
202	20230726	155600	996662403	1945	1945	1945	1945	0
203	20230726	155500	996662403	1945	1945	1945	1945	0
204	20230726	155400	996662403	1945	1945	1945	1945	0
205	20230726	155300	996662403	1945	1945	1945	1945	0
206	20230726	155200	996662403	1945	1945	1945	1945	0
207	20230726	155100	996662403	1945	1945	1945	1945	0
208	20230726	155000	996662403	1945	1945	1945	1945	0
209	20230726	154900	996662403	1945	1945	1945	1945	0
210	20230726	154800	996662403	1945	1945	1945	1945	0
211	20230726	154700	996662403	1945	1945	1945	1945	0
212	20230726	154600	996662403	1945	1945	1945	1945	8133
213	20230726	154500	996662403	1945	1945	1945	1945	0
214	20230726	154400	996662403	1945	1945	1945	1945	0
215	20230726	154300	996662403	1945	1945	1945	1945	0
216	20230726	154200	996662403	1945	1945	1945	1945	0
217	20230726	154100	996662403	1945	1945	1945	1945	0
218	20230726	154000	996662403	1945	1945	1945	1945	0
219	20230726	153900	996662403	1945	1945	1945	1945	0
220	20230726	153800	996662403	1945	1945	1945	1945	0
221	20230726	153700	996662403	1945	1945	1945	1945	0
222	20230726	153600	996662403	1945	1945	1945	1945	0
223	20230726	153500	996662403	1945	1945	1945	1945	0
224	20230726	153400	996662403	1945	1945	1945	1945	0
225	20230726	153300	996662403	1945	1945	1945	1945	0
226	20230726	153200	996662403	1945	1945	1945	1945	0
227	20230726	153100	996662403	1945	1945	1945	1945	0
228	20230726	153000	996662403	1945	1945	1945	1945	8133
229	20230726	152900	980843718	1945	1945	1945	1945	0
230	20230726	152800	980843718	1945	1945	1945	1945	0
231	20230726	152700	980843718	1945	1945	1945	1945	0
232	20230726	152600	980843718	1945	1945	1945	1945	0
233	20230726	152500	980843718	1945	1945	1945	1945	0
234	20230726	152400	980843718	1945	1945	1945	1945	0
235	20230726	152300	980843718	1945	1945	1945	1945	0
236	20230726	152200	980843718	1945	1945	1945	1945	0
237	20230726	152100	980843718	1945	1945	1945	1945	0
238	20230726	152000	980843718	1945	1945	1945	1945	0
239	20230726	151900	980843718	1945	1922	1945	1922	2806
240	20230726	151800	975420526	1925	1925	1925	1925	152
241	20230726	151700	975127926	1921	1912	1921	1912	3819
242	20230726	151600	967805101	1913	1913	1913	1913	13
243	20230726	151500	967780232	1915	1915	1917	1915	241
244	20230726	151400	967318469	1917	1908	1917	1908	501
245	20230726	151300	966362552	1919	1919	1919	1919	0
246	20230726	151200	966362552	1919	1908	1919	1908	1401
247	20230726	151100	963689433	1927	1911	1927	1907	2117
248	20230726	151000	959644616	1911	1920	1920	1907	3387
249	20230726	150900	953171540	1925	1925	1925	1925	0
250	20230726	150800	953171540	1925	1925	1925	1925	1
251	20230726	150700	953169615	1931	1925	1931	1925	6
252	20230726	150600	953158059	1911	1925	1925	1911	1100
253	20230726	150500	951052378	1930	1931	1932	1930	1015
254	20230726	150400	949091450	1932	1932	1932	1932	603
255	20230726	150300	947926454	1935	1935	1935	1935	22
256	20230726	150200	947883884	1935	1937	1937	1925	103
257	20230726	150100	947685581	1936	1939	1939	1926	65
258	20230726	150000	947560165	1925	1939	1939	1925	320
259	20230726	145900	946939819	1939	1941	1941	1935	95
260	20230726	145800	946755486	1941	1930	1944	1926	701
261	20230726	145700	945401670	1929	1928	1929	1926	830
262	20230726	145600	943801836	1927	1925	1927	1925	1228
263	20230726	145500	941437016	1920	1919	1925	1919	1248
264	20230726	145400	939041116	1920	1920	1920	1920	1000
265	20230726	145300	937121116	1925	1925	1925	1925	0
266	20230726	145200	937121116	1925	1919	1925	1919	7345
267	20230726	145100	923026049	1919	1927	1928	1917	1363
268	20230726	145000	920401596	1928	1927	1928	1927	1520
269	20230726	144900	917472108	1929	1930	1930	1929	3441
270	20230726	144800	910831121	1933	1940	1940	1930	8541
271	20230726	144700	894336396	1933	1940	1940	1933	252
272	20230726	144600	893847642	1945	1940	1948	1940	244
273	20230726	144500	893373038	1948	1945	1948	1940	1076
274	20230726	144400	891280231	1941	1941	1941	1941	223
275	20230726	144300	890847388	1943	1943	1943	1943	253
276	20230726	144200	890355809	1944	1944	1945	1932	1502
277	20230726	144100	887438320	1942	1939	1944	1939	4362
278	20230726	144000	878973736	1939	1933	1940	1933	566
279	20230726	143900	877879489	1933	1941	1941	1933	96
280	20230726	143800	877693906	1933	1933	1933	1933	593
281	20230726	143700	876547637	1943	1942	1946	1931	8473
282	20230726	143600	860144359	1941	1930	1941	1929	7702
283	20230726	143500	845268016	1911	1914	1932	1910	6929
284	20230726	143400	831905768	1911	1912	1938	1911	6284
285	20230726	143300	819785995	1910	1909	1910	1909	4000
286	20230726	143200	812146546	1910	1910	1910	1910	530
287	20230726	143100	811134246	1910	1908	1910	1906	387
288	20230726	143000	810395880	1910	1910	1910	1910	101
289	20230726	142900	810202970	1910	1910	1910	1910	1
290	20230726	142800	810201060	1908	1908	1908	1908	1003
291	20230726	142700	808287336	1910	1907	1910	1907	3479
292	20230726	142600	801650228	1907	1906	1907	1906	321
293	20230726	142500	801038082	1907	1907	1907	1907	60
294	20230726	142400	800923662	1907	1907	1907	1907	1938
295	20230726	142300	797227896	1907	1907	1907	1907	2
296	20230726	142200	797224082	1908	1906	1908	1906	800
297	20230726	142100	795698139	1908	1897	1908	1891	10722
298	20230726	142000	775277985	1900	1900	1900	1900	0
299	20230726	141900	775277985	1900	1900	1900	1897	539
300	20230726	141800	774253915	1900	1900	1900	1900	10
301	20230726	141700	774234915	1901	1896	1901	1896	602
302	20230726	141600	773093142	1895	1892	1895	1891	981
303	20230726	141500	771234668	1887	1887	1887	1887	310
304	20230726	141400	770649698	1887	1889	1889	1887	677
305	20230726	141300	769372095	1887	1887	1887	1887	12
306	20230726	141200	769349451	1887	1888	1888	1887	643
307	20230726	141100	768135520	1888	1888	1888	1888	0
308	20230726	141000	768135520	1888	1888	1888	1888	505
309	20230726	140900	767182080	1888	1888	1888	1888	358
310	20230726	140800	766506176	1888	1890	1890	1888	36
311	20230726	140700	766438148	1895	1895	1895	1895	100
312	20230726	140600	766248648	1895	1896	1896	1895	1230
313	20230726	140500	763917698	1896	1896	1896	1896	0
314	20230726	140400	763917698	1896	1894	1896	1894	200
315	20230726	140300	763538788	1884	1884	1884	1884	0
316	20230726	140200	763538788	1884	1884	1884	1883	1220
317	20230726	140100	761240789	1883	1883	1883	1883	0
318	20230726	140000	761240789	1883	1883	1883	1883	0
319	20230726	135900	761240789	1883	1885	1902	1883	3484
320	20230726	135800	754674670	1885	1885	1885	1885	2
321	20230726	135700	754670900	1885	1884	1885	1883	517
322	20230726	135600	753697168	1883	1883	1883	1883	0
323	20230726	135500	753697168	1883	1884	1884	1883	250
324	20230726	135400	753226286	1885	1885	1885	1885	693
325	20230726	135300	751919981	1886	1886	1886	1886	23
326	20230726	135200	751876603	1885	1888	1888	1885	3197
327	20230726	135100	745846808	1889	1889	1889	1889	0
328	20230726	135000	745846808	1889	1889	1889	1889	215
329	20230726	134900	745440673	1889	1889	1889	1889	15
330	20230726	134800	745412338	1889	1889	1889	1889	0
331	20230726	134700	745412338	1889	1889	1889	1889	6
332	20230726	134600	745401004	1888	1888	1888	1888	930
333	20230726	134500	743645164	1898	1898	1898	1898	304
334	20230726	134400	743068172	1898	1888	1898	1887	620
335	20230726	134300	741896866	1888	1888	1888	1888	0
336	20230726	134200	741896866	1888	1888	1888	1888	600
337	20230726	134100	740764066	1887	1888	1888	1887	50
338	20230726	134000	740669715	1888	1890	1890	1888	825
339	20230726	133900	739111990	1902	1903	1903	1902	11
340	20230726	133800	739091058	1885	1885	1885	1885	0
341	20230726	133700	739091058	1885	1894	1894	1885	300
342	20230726	133600	738524705	1904	1900	1904	1900	600
343	20230726	133500	737383905	1907	1907	1907	1907	0
344	20230726	133400	737383905	1907	1907	1907	1907	0
345	20230726	133300	737383905	1907	1904	1907	1904	6149
346	20230726	133200	725660359	1905	1899	1905	1899	5900
347	20230726	133100	714425125	1900	1894	1900	1892	1003
348	20230726	133000	712520732	1895	1886	1896	1886	39
349	20230726	132900	712447139	1898	1898	1898	1894	553
350	20230726	132800	711399545	1898	1898	1898	1898	0
351	20230726	132700	711399545	1898	1892	1900	1883	1495
352	20230726	132600	708581043	1892	1892	1892	1892	98
353	20230726	132500	708395627	1892	1892	1892	1892	0
354	20230726	132400	708395627	1892	1900	1900	1892	8
355	20230726	132300	708380443	1900	1900	1900	1900	0
356	20230726	132200	708380443	1900	1901	1902	1900	215
357	20230726	132100	707971923	1902	1903	1903	1902	1419
358	20230726	132000	705272885	1905	1904	1905	1904	3495
359	20230726	131900	698615377	1904	1895	1904	1895	8637
360	20230726	131800	682227677	1894	1894	1894	1894	295
361	20230726	131700	681668947	1893	1893	1893	1893	373
362	20230726	131600	680962858	1894	1894	1894	1894	1
363	20230726	131500	680960964	1882	1885	1885	1882	1015
364	20230726	131400	679050374	1884	1884	1884	1884	10
365	20230726	131300	679031534	1889	1886	1889	1883	1586
366	20230726	131200	676036326	1886	1883	1886	1882	3396
367	20230726	131100	669632944	1885	1885	1886	1885	1997
368	20230726	131000	665868598	1885	1885	1885	1881	2571
369	20230726	130900	661023720	1885	1888	1888	1885	4334
370	20230726	130800	652843589	1888	1889	1889	1888	200
371	20230726	130700	652465834	1888	1888	1888	1888	900
372	20230726	130600	650766634	1889	1890	1890	1889	1215
373	20230726	130500	648471298	1890	1892	1892	1889	1186
374	20230726	130400	646230238	1890	1890	1890	1890	0
375	20230726	130300	646230238	1890	1894	1895	1890	1002
376	20230726	130200	644336373	1891	1896	1896	1891	29
377	20230726	130100	644281529	1896	1895	1896	1891	781
378	20230726	130000	642803858	1895	1895	1895	1895	13
379	20230726	125900	642779223	1894	1897	1897	1894	210
380	20230726	125800	642381173	1896	1896	1896	1896	530
381	20230726	125700	641376293	1896	1892	1896	1892	61
382	20230726	125600	641260877	1892	1896	1897	1892	250
383	20230726	125500	640787863	1893	1893	1893	1893	11
384	20230726	125400	640767040	1892	1892	1892	1892	2794
385	20230726	125300	635480792	1892	1893	1893	1892	40
386	20230726	125200	635405110	1892	1892	1896	1892	81
387	20230726	125100	635251804	1889	1889	1889	1889	0
388	20230726	125000	635251804	1889	1890	1890	1889	1000
389	20230726	124900	633362616	1890	1890	1896	1890	121
390	20230726	124800	633133326	1896	1896	1896	1896	1
391	20230726	124700	633131430	1899	1899	1899	1899	3
392	20230726	124600	633125733	1888	1899	1899	1888	150
393	20230726	124500	632841884	1899	1890	1899	1888	1162
394	20230726	124400	630645862	1890	1891	1891	1890	2713
395	20230726	124300	625518053	1891	1894	1894	1891	289
396	20230726	124200	624971281	1901	1901	1901	1901	0
397	20230726	124100	624971281	1901	1905	1905	1901	1200
398	20230726	124000	622689281	1894	1894	1894	1894	15
399	20230726	123900	622660871	1906	1906	1906	1906	1
400	20230726	123800	622658965	1890	1890	1890	1890	0
401	20230726	123700	622658965	1890	1893	1894	1890	751
402	20230726	123600	621238659	1894	1898	1900	1894	1654
403	20230726	123500	618102450	1898	1900	1900	1894	169
404	20230726	123400	617782314	1899	1899	1900	1895	16111
405	20230726	123300	587177608	1897	1898	1898	1897	100
406	20230726	123200	586987857	1899	1899	1899	1899	0
407	20230726	123100	586987857	1899	1899	1899	1899	1001
408	20230726	123000	585086958	1899	1901	1901	1897	3400
409	20230726	122900	578626921	1903	1901	1904	1901	2251
410	20230726	122800	574341220	1904	1903	1904	1900	2257
411	20230726	122700	570048303	1905	1905	1905	1905	76
412	20230726	122600	569903523	1904	1908	1908	1904	450
413	20230726	122500	569046023	1900	1903	1903	1900	12468
414	20230726	122400	545353153	1904	1906	1907	1904	8874
415	20230726	122300	528451191	1907	1913	1913	1907	13284
416	20230726	122200	503073061	1913	1915	1915	1913	513
417	20230726	122100	502091269	1916	1914	1916	1914	6
418	20230726	122000	502079779	1916	1915	1916	1915	90
419	20230726	121900	501907428	1916	1916	1917	1916	1058
420	20230726	121800	499879300	1917	1917	1917	1917	0
421	20230726	121700	499879300	1917	1917	1917	1914	24
422	20230726	121600	499833354	1914	1914	1914	1914	404
423	20230726	121500	499060098	1913	1913	1913	1913	255
424	20230726	121400	498572283	1914	1917	1917	1914	333
425	20230726	121300	497934580	1927	1927	1927	1927	34
426	20230726	121200	497869062	1927	1928	1928	1927	60
427	20230726	121100	497753422	1931	1931	1931	1931	0
428	20230726	121000	497753422	1931	1929	1931	1929	1423
429	20230726	120900	495007392	1929	1929	1929	1928	5
430	20230726	120800	494997748	1929	1929	1929	1929	11
431	20230726	120700	494976529	1916	1916	1916	1916	16
432	20230726	120600	494945873	1916	1916	1916	1916	0
433	20230726	120500	494945873	1916	1918	1918	1915	2019
434	20230726	120400	491078005	1917	1918	1918	1917	80
435	20230726	120300	490924575	1918	1923	1923	1918	295
436	20230726	120200	490358487	1920	1918	1920	1918	3723
437	20230726	120100	483217281	1918	1918	1920	1918	315
438	20230726	120000	482613109	1920	1922	1922	1919	3802
439	20230726	115900	475313111	1922	1923	1923	1922	17
440	20230726	115800	475280436	1923	1924	1924	1923	234
441	20230726	115700	474830364	1924	1926	1926	1924	441
442	20230726	115600	473981299	1930	1930	1930	1930	0
443	20230726	115500	473981299	1930	1930	1930	1930	0
444	20230726	115400	473981299	1930	1930	1930	1930	0
445	20230726	115300	473981299	1930	1930	1930	1930	10
446	20230726	115200	473961999	1932	1932	1932	1932	0
447	20230726	115100	473961999	1932	1932	1932	1932	0
448	20230726	115000	473961999	1932	1932	1932	1932	10
449	20230726	114900	473942679	1932	1932	1932	1932	20
450	20230726	114800	473904039	1932	1932	1932	1932	10
451	20230726	114700	473884719	1932	1932	1932	1932	0
452	20230726	114600	473884719	1932	1932	1932	1932	0
453	20230726	114500	473884719	1932	1932	1932	1932	10
454	20230726	114400	473865399	1932	1932	1932	1932	0
455	20230726	114300	473865399	1932	1932	1932	1932	7
456	20230726	114200	473851875	1932	1932	1932	1932	454
457	20230726	114100	472974747	1932	1932	1932	1932	9
458	20230726	114000	472957359	1932	1932	1933	1932	164
459	20230726	113900	472640494	1932	1932	1932	1932	1
460	20230726	113800	472638562	1922	1924	1924	1922	440
461	20230726	113700	471792844	1922	1927	1930	1922	1710
462	20230726	113600	468504252	1930	1930	1930	1930	6
463	20230726	113500	468492672	1930	1933	1933	1930	1208
464	20230726	113400	466157629	1933	1933	1933	1933	0
465	20230726	113300	466157629	1933	1933	1933	1933	53
466	20230726	113200	466055180	1930	1930	1930	1930	80
467	20230726	113100	465900780	1927	1927	1927	1927	12
468	20230726	113000	465877656	1933	1930	1933	1926	2004
469	20230726	112900	462007008	1926	1926	1926	1926	18
470	20230726	112800	461972340	1926	1927	1927	1925	76
471	20230726	112700	461825961	1927	1926	1927	1926	150
472	20230726	112600	461536917	1927	1927	1927	1927	1
473	20230726	112500	461534990	1926	1927	1927	1926	64
474	20230726	112400	461411673	1927	1927	1927	1927	1
475	20230726	112300	461409746	1927	1927	1927	1927	52
476	20230726	112200	461309542	1927	1927	1927	1927	54
477	20230726	112100	461205484	1927	1933	1933	1927	994
478	20230726	112000	459284832	1933	1933	1933	1933	21
479	20230726	111900	459244239	1935	1935	1935	1935	12
480	20230726	111800	459221019	1938	1938	1938	1938	0
481	20230726	111700	459221019	1938	1934	1938	1934	3
482	20230726	111600	459215209	1933	1933	1933	1933	718
483	20230726	111500	457827315	1933	1933	1933	1933	5
484	20230726	111400	457817650	1930	1933	1933	1930	222
485	20230726	111300	457388823	1938	1934	1938	1934	515
486	20230726	111200	456391391	1934	1938	1938	1934	169
487	20230726	111100	456064226	1938	1945	1945	1938	17
488	20230726	111000	456031212	1945	1945	1945	1945	507
489	20230726	110900	455045097	1945	1945	1945	1945	30
490	20230726	110800	454986747	1945	1945	1945	1945	3
491	20230726	110700	454980912	1945	1945	1945	1945	3
492	20230726	110600	454975077	1945	1945	1945	1945	495
493	20230726	110500	454012302	1945	1945	1945	1936	271
494	20230726	110400	453485657	1945	1945	1945	1945	5
495	20230726	110300	453475932	1936	1950	1950	1936	1019
496	20230726	110200	451491606	1953	1953	1953	1953	0
497	20230726	110100	451491606	1953	1954	1954	1953	400
498	20230726	110000	450710206	1954	1954	1954	1954	10
499	20230726	105900	450690666	1955	1954	1955	1954	52
500	20230726	105800	450589007	1955	1950	1957	1950	231
501	20230726	105700	450138211	1949	1949	1949	1949	1
502	20230726	105600	450136262	1950	1950	1950	1950	0
503	20230726	105500	450136262	1950	1936	1950	1936	66
504	20230726	105400	450008363	1935	1932	1935	1931	3810
505	20230726	105300	442644232	1932	1932	1932	1932	0
506	20230726	105200	442644232	1932	1932	1932	1932	150
507	20230726	105100	442354432	1932	1932	1932	1932	1
508	20230726	105000	442352500	1931	1920	1931	1920	1305
509	20230726	104900	439837951	1925	1921	1925	1921	96
510	20230726	104800	439653300	1920	1912	1920	1912	1765
511	20230726	104700	436264540	1920	1920	1920	1920	84
512	20230726	104600	436103260	1920	1920	1920	1920	100
513	20230726	104500	435911260	1920	1920	1920	1920	115
514	20230726	104400	435690460	1912	1912	1914	1912	550
515	20230726	104300	434638858	1920	1912	1920	1912	1023
516	20230726	104200	432677879	1912	1913	1917	1912	965
517	20230726	104100	430832137	1917	1917	1917	1917	150
518	20230726	104000	430544587	1917	1916	1917	1912	9596
519	20230726	103900	412188634	1918	1913	1918	1913	187
520	20230726	103800	411830898	1913	1917	1918	1913	157
521	20230726	103700	411529992	1917	1917	1918	1917	130
522	20230726	103600	411280672	1917	1917	1917	1917	647
523	20230726	103500	410040373	1917	1917	1917	1917	0
524	20230726	103400	410040373	1917	1917	1917	1917	30
525	20230726	103300	409982863	1917	1912	1920	1911	1169
526	20230726	103200	407748621	1913	1920	1920	1912	296
527	20230726	103100	407182647	1910	1913	1913	1910	5472
528	20230726	103000	396725974	1920	1914	1920	1911	2465
529	20230726	102900	392012935	1913	1918	1918	1913	4571
530	20230726	102800	383256522	1920	1920	1920	1920	594
531	20230726	102700	382116042	1920	1919	1920	1919	856
532	20230726	102600	380472785	1918	1919	1924	1918	807
533	20230726	102500	378924286	1926	1926	1926	1919	8302
534	20230726	102400	362981872	1926	1926	1926	1921	2738
535	20230726	102300	357717778	1927	1928	1928	1926	1226
536	20230726	102200	355355345	1928	1933	1934	1928	866
537	20230726	102100	353683484	1933	1928	1933	1928	65
538	20230726	102000	353557844	1927	1928	1928	1927	323
539	20230726	101900	352935123	1928	1935	1936	1928	669
540	20230726	101800	351644930	1936	1935	1936	1935	3102
541	20230726	101700	345642458	1935	1935	1935	1929	237
542	20230726	101600	345184079	1929	1930	1930	1929	565
543	20230726	101500	344093630	1936	1936	1936	1929	861
544	20230726	101400	342429194	1937	1937	1937	1936	1000
545	20230726	101300	340492246	1937	1937	1937	1937	1
546	20230726	101200	340490309	1930	1937	1937	1924	646
547	20230726	101100	339243050	1938	1938	1940	1921	1711
548	20230726	101000	335950825	1938	1938	1938	1938	3
549	20230726	100900	335945011	1938	1938	1938	1938	240
550	20230726	100800	335479891	1940	1929	1941	1925	2554
551	20230726	100700	330556498	1929	1930	1930	1929	1474
552	20230726	100600	327712233	1940	1933	1940	1930	2024
553	20230726	100500	323804190	1940	1940	1940	1934	2275
554	20230726	100400	319401290	1941	1941	1941	1941	0
555	20230726	100300	319401290	1941	1941	1941	1936	777
556	20230726	100200	317895471	1941	1940	1941	1938	2074
557	20230726	100100	313872811	1940	1950	1950	1940	2229
558	20230726	100000	309546513	1954	1951	1954	1951	555
559	20230726	095900	308462407	1956	1956	1956	1956	0
560	20230726	095800	308462407	1956	1958	1958	1940	711
561	20230726	095700	307081962	1959	1948	1959	1942	231
562	20230726	095600	306632561	1948	1962	1963	1947	290
563	20230726	095500	306065555	1951	1964	1964	1951	1419
564	20230726	095400	303286869	1960	1960	1960	1960	0
565	20230726	095300	303286869	1960	1960	1960	1960	3000
566	20230726	095200	297406869	1960	1960	1960	1960	0
567	20230726	095100	297406869	1960	1960	1960	1960	75
568	20230726	095000	297259869	1955	1955	1955	1955	25
569	20230726	094900	297210994	1964	1963	1964	1963	126
570	20230726	094800	296963555	1963	1962	1964	1962	550
571	20230726	094700	295884284	1950	1946	1950	1946	2124
572	20230726	094600	291744456	1946	1942	1946	1939	474
573	20230726	094500	290824798	1940	1939	1945	1939	2751
574	20230726	094400	285474644	1940	1944	1944	1940	1164
575	20230726	094300	283215852	1945	1945	1945	1945	50
576	20230726	094200	283118602	1946	1944	1946	1944	541
577	20230726	094100	282066896	1942	1958	1958	1942	2158
578	20230726	094000	277854982	1962	1963	1963	1962	1020
579	20230726	093900	275853741	1962	1963	1963	1962	352
580	20230726	093800	275163107	1963	1964	1964	1963	111
581	20230726	093700	274945213	1964	1959	1964	1959	223
582	20230726	093600	274508142	1958	1954	1958	1947	3105
583	20230726	093500	268452605	1955	1955	1955	1955	264
584	20230726	093400	267936485	1955	1943	1956	1943	2125
585	20230726	093300	263800761	1943	1944	1945	1943	1731
586	20230726	093200	260435395	1935	1940	1944	1935	1124
587	20230726	093100	258256843	1940	1944	1944	1935	1313
588	20230726	093000	255710398	1944	1944	1945	1944	430
589	20230726	092900	254874388	1940	1938	1945	1935	741
590	20230726	092800	253438060	1936	1927	1938	1927	1845
591	20230726	092700	249869262	1933	1926	1933	1920	418
592	20230726	092600	249063706	1926	1925	1933	1920	3106
593	20230726	092500	243094693	1925	1925	1934	1925	15864
594	20230726	092400	212489022	1925	1933	1938	1925	7520
595	20230726	092300	197973182	1933	1945	1945	1932	9308
596	20230726	092200	179943173	1938	1945	1950	1938	3829
597	20230726	092100	172504162	1945	1940	1947	1939	10346
598	20230726	092000	152431678	1939	1940	1945	1938	8793
599	20230726	091900	135376360	1941	1949	1950	1940	4909
600	20230726	091800	125834298	1950	1953	1953	1950	1948
601	20230726	091700	122035375	1955	1956	1956	1951	1072
602	20230726	091600	119943849	1956	1951	1959	1950	1027
603	20230726	091500	117941000	1950	1960	1960	1950	2209
604	20230726	091400	113631396	1960	1952	1960	1951	6067
605	20230726	091300	101788339	1951	1959	1959	1951	2675
606	20230726	091200	96556564	1959	1965	1965	1956	4538
607	20230726	091100	87657265	1965	1970	1970	1965	9615
608	20230726	091000	68752048	1970	1977	1977	1970	1578
609	20230726	090900	65642951	1979	1966	1979	1966	1414
610	20230726	090800	62846574	1965	1970	1979	1965	1406
611	20230726	090700	60080145	1970	1979	1979	1966	8270
612	20230726	090600	43788358	1970	1979	1980	1970	1802
613	20230726	090500	40224580	1980	1984	1985	1979	2235
614	20230726	090400	35798148	1985	1994	1994	1985	3814
615	20230726	090300	28206657	1994	2000	2015	1994	7252
616	20230726	090200	13713355	2005	2005	2005	2005	811
617	20230726	090100	12087300	2000	2000	2000	2000	2852
618	20230726	090000	6383300	2015	2000	2015	2000	3190