KissMeData/071850/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	193100	271717882	1913	1913	1913	1913	627
3	20230726	193000	271717882	1913	1913	1913	1913	0
4	20230726	192900	271717882	1913	1913	1913	1913	0
5	20230726	192800	271717882	1913	1913	1913	1913	0
6	20230726	192700	271717882	1913	1913	1913	1913	0
7	20230726	192600	271717882	1913	1913	1913	1913	0
8	20230726	192500	271717882	1913	1913	1913	1913	0
9	20230726	192400	271717882	1913	1913	1913	1913	0
10	20230726	192300	271717882	1913	1913	1913	1913	0
11	20230726	192200	271717882	1913	1913	1913	1913	0
12	20230726	192100	271717882	1913	1913	1913	1913	0
13	20230726	192000	271717882	1913	1913	1913	1913	0
14	20230726	191900	271717882	1913	1913	1913	1913	0
15	20230726	191800	271717882	1913	1913	1913	1913	0
16	20230726	191700	271717882	1913	1913	1913	1913	0
17	20230726	191600	271717882	1913	1913	1913	1913	0
18	20230726	191500	271717882	1913	1913	1913	1913	0
19	20230726	191400	271717882	1913	1913	1913	1913	0
20	20230726	191300	271717882	1913	1913	1913	1913	0
21	20230726	191200	271717882	1913	1913	1913	1913	0
22	20230726	191100	271717882	1913	1913	1913	1913	0
23	20230726	191000	271717882	1913	1913	1913	1913	0
24	20230726	190900	271717882	1913	1913	1913	1913	0
25	20230726	190800	271717882	1913	1913	1913	1913	0
26	20230726	190700	271717882	1913	1913	1913	1913	0
27	20230726	190600	271717882	1913	1913	1913	1913	0
28	20230726	190500	271717882	1913	1913	1913	1913	0
29	20230726	190400	271717882	1913	1913	1913	1913	0
30	20230726	190300	271717882	1913	1913	1913	1913	0
31	20230726	190200	271717882	1913	1913	1913	1913	0
32	20230726	190100	271717882	1913	1913	1913	1913	627
33	20230726	190000	271717882	1913	1913	1913	1913	0
34	20230726	185900	271717882	1913	1913	1913	1913	0
35	20230726	185800	271717882	1913	1913	1913	1913	0
36	20230726	185700	271717882	1913	1913	1913	1913	0
37	20230726	185600	271717882	1913	1913	1913	1913	0
38	20230726	185500	271717882	1913	1913	1913	1913	0
39	20230726	185400	271717882	1913	1913	1913	1913	0
40	20230726	185300	271717882	1913	1913	1913	1913	0
41	20230726	185200	271717882	1913	1913	1913	1913	0
42	20230726	185100	271717882	1913	1913	1913	1913	0
43	20230726	185000	271717882	1913	1913	1913	1913	0
44	20230726	184900	271717882	1913	1913	1913	1913	0
45	20230726	184800	271717882	1913	1913	1913	1913	0
46	20230726	184700	271717882	1913	1913	1913	1913	0
47	20230726	184600	271717882	1913	1913	1913	1913	0
48	20230726	184500	271717882	1913	1913	1913	1913	0
49	20230726	184400	271717882	1913	1913	1913	1913	0
50	20230726	184300	271717882	1913	1913	1913	1913	0
51	20230726	184200	271717882	1913	1913	1913	1913	0
52	20230726	184100	271717882	1913	1913	1913	1913	0
53	20230726	184000	271717882	1913	1913	1913	1913	0
54	20230726	183900	271717882	1913	1913	1913	1913	0
55	20230726	183800	271717882	1913	1913	1913	1913	0
56	20230726	183700	271717882	1913	1913	1913	1913	0
57	20230726	183600	271717882	1913	1913	1913	1913	0
58	20230726	183500	271717882	1913	1913	1913	1913	0
59	20230726	183400	271717882	1913	1913	1913	1913	0
60	20230726	183300	271717882	1913	1913	1913	1913	0
61	20230726	183200	271717882	1913	1913	1913	1913	0
62	20230726	183100	271717882	1913	1913	1913	1913	627
63	20230726	183000	271717882	1913	1913	1913	1913	0
64	20230726	182900	271717882	1913	1913	1913	1913	0
65	20230726	182800	271717882	1913	1913	1913	1913	0
66	20230726	182700	271717882	1913	1913	1913	1913	0
67	20230726	182600	271717882	1913	1913	1913	1913	0
68	20230726	182500	271717882	1913	1913	1913	1913	0
69	20230726	182400	271717882	1913	1913	1913	1913	0
70	20230726	182300	271717882	1913	1913	1913	1913	0
71	20230726	182200	271717882	1913	1913	1913	1913	0
72	20230726	182100	271717882	1913	1913	1913	1913	0
73	20230726	182000	271717882	1913	1913	1913	1913	0
74	20230726	181900	271717882	1913	1913	1913	1913	0
75	20230726	181800	271717882	1913	1913	1913	1913	0
76	20230726	181700	271717882	1913	1913	1913	1913	0
77	20230726	181600	271717882	1913	1913	1913	1913	0
78	20230726	181500	271717882	1913	1913	1913	1913	0
79	20230726	181400	271717882	1913	1913	1913	1913	0
80	20230726	181300	271717882	1913	1913	1913	1913	0
81	20230726	181200	271717882	1913	1913	1913	1913	0
82	20230726	181100	271717882	1913	1913	1913	1913	0
83	20230726	181000	271717882	1913	1913	1913	1913	0
84	20230726	180900	271717882	1913	1913	1913	1913	0
85	20230726	180800	271717882	1913	1913	1913	1913	0
86	20230726	180700	271717882	1913	1913	1913	1913	0
87	20230726	180600	271717882	1913	1913	1913	1913	0
88	20230726	180500	271717882	1913	1913	1913	1913	0
89	20230726	180400	271717882	1913	1913	1913	1913	0
90	20230726	180300	271717882	1913	1913	1913	1913	0
91	20230726	180200	271717882	1913	1913	1913	1913	0
92	20230726	180100	271717882	1913	1913	1913	1913	627
93	20230726	180000	271717882	1913	1913	1913	1913	0
94	20230726	175900	271717882	1913	1913	1913	1913	0
95	20230726	175800	271717882	1913	1913	1913	1913	0
96	20230726	175700	271717882	1913	1913	1913	1913	0
97	20230726	175600	271717882	1913	1913	1913	1913	0
98	20230726	175500	271717882	1913	1913	1913	1913	0
99	20230726	175400	271717882	1913	1913	1913	1913	0
100	20230726	175300	271717882	1913	1913	1913	1913	0
101	20230726	175200	271717882	1913	1913	1913	1913	0
102	20230726	175100	271717882	1913	1913	1913	1913	0
103	20230726	175000	271717882	1913	1913	1913	1913	0
104	20230726	174900	271717882	1913	1913	1913	1913	0
105	20230726	174800	271717882	1913	1913	1913	1913	0
106	20230726	174700	271717882	1913	1913	1913	1913	0
107	20230726	174600	271717882	1913	1913	1913	1913	0
108	20230726	174500	271717882	1913	1913	1913	1913	0
109	20230726	174400	271717882	1913	1913	1913	1913	0
110	20230726	174300	271717882	1913	1913	1913	1913	0
111	20230726	174200	271717882	1913	1913	1913	1913	0
112	20230726	174100	271717882	1913	1913	1913	1913	0
113	20230726	174000	271717882	1913	1913	1913	1913	0
114	20230726	173900	271717882	1913	1913	1913	1913	0
115	20230726	173800	271717882	1913	1913	1913	1913	0
116	20230726	173700	271717882	1913	1913	1913	1913	0
117	20230726	173600	271717882	1913	1913	1913	1913	0
118	20230726	173500	271717882	1913	1913	1913	1913	0
119	20230726	173400	271717882	1913	1913	1913	1913	0
120	20230726	173300	271717882	1913	1913	1913	1913	0
121	20230726	173200	271717882	1913	1913	1913	1913	0
122	20230726	173100	271717882	1913	1913	1913	1913	627
123	20230726	173000	271717882	1913	1913	1913	1913	0
124	20230726	172900	271717882	1913	1913	1913	1913	0
125	20230726	172800	271717882	1913	1913	1913	1913	0
126	20230726	172700	271717882	1913	1913	1913	1913	0
127	20230726	172600	271717882	1913	1913	1913	1913	0
128	20230726	172500	271717882	1913	1913	1913	1913	0
129	20230726	172400	271717882	1913	1913	1913	1913	0
130	20230726	172300	271717882	1913	1913	1913	1913	0
131	20230726	172200	271717882	1913	1913	1913	1913	0
132	20230726	172100	271717882	1913	1913	1913	1913	0
133	20230726	172000	271717882	1913	1913	1913	1913	0
134	20230726	171900	271717882	1913	1913	1913	1913	0
135	20230726	171800	271717882	1913	1913	1913	1913	0
136	20230726	171700	271717882	1913	1913	1913	1913	0
137	20230726	171600	271717882	1913	1913	1913	1913	0
138	20230726	171500	271717882	1913	1913	1913	1913	0
139	20230726	171400	271717882	1913	1913	1913	1913	0
140	20230726	171300	271717882	1913	1913	1913	1913	0
141	20230726	171200	271717882	1913	1913	1913	1913	0
142	20230726	171100	271717882	1913	1913	1913	1913	0
143	20230726	171000	271717882	1913	1913	1913	1913	0
144	20230726	170900	271717882	1913	1913	1913	1913	0
145	20230726	170800	271717882	1913	1913	1913	1913	0
146	20230726	170700	271717882	1913	1913	1913	1913	0
147	20230726	170600	271717882	1913	1913	1913	1913	0
148	20230726	170500	271717882	1913	1913	1913	1913	0
149	20230726	170400	271717882	1913	1913	1913	1913	0
150	20230726	170300	271717882	1913	1913	1913	1913	0
151	20230726	170200	271717882	1913	1913	1913	1913	0
152	20230726	170100	271717882	1913	1913	1913	1913	627
153	20230726	170000	271717882	1913	1913	1913	1913	0
154	20230726	165900	271717882	1913	1913	1913	1913	0
155	20230726	165800	271717882	1913	1913	1913	1913	0
156	20230726	165700	271717882	1913	1913	1913	1913	0
157	20230726	165600	271717882	1913	1913	1913	1913	0
158	20230726	165500	271717882	1913	1913	1913	1913	0
159	20230726	165400	271717882	1913	1913	1913	1913	0
160	20230726	165300	271717882	1913	1913	1913	1913	0
161	20230726	165200	271717882	1913	1913	1913	1913	0
162	20230726	165100	271717882	1913	1913	1913	1913	0
163	20230726	165000	271717882	1913	1913	1913	1913	0
164	20230726	164900	271717882	1913	1913	1913	1913	0
165	20230726	164800	271717882	1913	1913	1913	1913	0
166	20230726	164700	271717882	1913	1913	1913	1913	0
167	20230726	164600	271717882	1913	1913	1913	1913	0
168	20230726	164500	271717882	1913	1913	1913	1913	0
169	20230726	164400	271717882	1913	1913	1913	1913	0
170	20230726	164300	271717882	1913	1913	1913	1913	0
171	20230726	164200	271717882	1913	1913	1913	1913	0
172	20230726	164100	271717882	1913	1913	1913	1913	0
173	20230726	164000	271717882	1913	1913	1913	1913	0
174	20230726	163900	271717882	1913	1913	1913	1913	0
175	20230726	163800	271717882	1913	1913	1913	1913	0
176	20230726	163700	271717882	1913	1913	1913	1913	0
177	20230726	163600	271717882	1913	1913	1913	1913	0
178	20230726	163500	271717882	1913	1913	1913	1913	0
179	20230726	163400	271717882	1913	1913	1913	1913	0
180	20230726	163300	271717882	1913	1913	1913	1913	0
181	20230726	163200	271717882	1913	1913	1913	1913	0
182	20230726	163100	271717882	1913	1913	1913	1913	627
183	20230726	163000	271717882	1913	1913	1913	1913	0
184	20230726	162900	271717882	1913	1913	1913	1913	0
185	20230726	162800	271717882	1913	1913	1913	1913	0
186	20230726	162700	271717882	1913	1913	1913	1913	0
187	20230726	162600	271717882	1913	1913	1913	1913	0
188	20230726	162500	271717882	1913	1913	1913	1913	0
189	20230726	162400	271717882	1913	1913	1913	1913	0
190	20230726	162300	271717882	1913	1913	1913	1913	0
191	20230726	162200	271717882	1913	1913	1913	1913	0
192	20230726	162100	271717882	1913	1913	1913	1913	0
193	20230726	162000	271717882	1913	1913	1913	1913	0
194	20230726	161900	271717882	1913	1913	1913	1913	0
195	20230726	161800	271717882	1913	1913	1913	1913	0
196	20230726	161700	271717882	1913	1913	1913	1913	0
197	20230726	161600	271717882	1913	1913	1913	1913	0
198	20230726	161500	271717882	1913	1913	1913	1913	0
199	20230726	161400	271717882	1913	1913	1913	1913	0
200	20230726	161300	271717882	1913	1913	1913	1913	0
201	20230726	161200	271717882	1913	1913	1913	1913	0
202	20230726	161100	271717882	1913	1913	1913	1913	0
203	20230726	161000	271717882	1913	1913	1913	1913	0
204	20230726	160900	271717882	1913	1913	1913	1913	0
205	20230726	160800	271717882	1913	1913	1913	1913	0
206	20230726	160700	271717882	1913	1913	1913	1913	0
207	20230726	160600	271717882	1913	1913	1913	1913	0
208	20230726	160500	271717882	1913	1913	1913	1913	0
209	20230726	160400	271717882	1913	1913	1913	1913	0
210	20230726	160300	271717882	1913	1913	1913	1913	0
211	20230726	160200	271717882	1913	1913	1913	1913	0
212	20230726	160100	271717882	1913	1913	1913	1913	627
213	20230726	160000	271717882	1913	1913	1913	1913	0
214	20230726	155900	271717882	1913	1913	1913	1913	0
215	20230726	155800	271717882	1913	1913	1913	1913	0
216	20230726	155700	271717882	1913	1913	1913	1913	0
217	20230726	155600	271717882	1913	1913	1913	1913	0
218	20230726	155500	271717882	1913	1913	1913	1913	0
219	20230726	155400	271717882	1913	1913	1913	1913	0
220	20230726	155300	271717882	1913	1913	1913	1913	0
221	20230726	155200	271717882	1913	1913	1913	1913	0
222	20230726	155100	271717882	1913	1913	1913	1913	0
223	20230726	155000	271717882	1913	1913	1913	1913	0
224	20230726	154900	271717882	1913	1913	1913	1913	0
225	20230726	154800	271717882	1913	1913	1913	1913	0
226	20230726	154700	271717882	1913	1913	1913	1913	0
227	20230726	154600	271717882	1913	1913	1913	1913	0
228	20230726	154500	271717882	1913	1913	1913	1913	0
229	20230726	154400	271717882	1913	1913	1913	1913	0
230	20230726	154300	271717882	1913	1913	1913	1913	0
231	20230726	154200	271717882	1913	1913	1913	1913	0
232	20230726	154100	271717882	1913	1913	1913	1913	0
233	20230726	154000	271717882	1913	1913	1913	1913	0
234	20230726	153900	271717882	1913	1913	1913	1913	0
235	20230726	153800	271717882	1913	1913	1913	1913	0
236	20230726	153700	271717882	1913	1913	1913	1913	0
237	20230726	153600	271717882	1913	1913	1913	1913	0
238	20230726	153500	271717882	1913	1913	1913	1913	0
239	20230726	153400	271717882	1913	1913	1913	1913	0
240	20230726	153300	271717882	1913	1913	1913	1913	0
241	20230726	153200	271717882	1913	1913	1913	1913	0
242	20230726	153100	271717882	1913	1913	1913	1913	627
243	20230726	153000	271717882	1913	1913	1913	1913	627
244	20230726	152900	270518431	1913	1913	1913	1913	0
245	20230726	152800	270518431	1913	1913	1913	1913	0
246	20230726	152700	270518431	1913	1913	1913	1913	0
247	20230726	152600	270518431	1913	1913	1913	1913	0
248	20230726	152500	270518431	1913	1913	1913	1913	0
249	20230726	152400	270518431	1913	1913	1913	1913	0
250	20230726	152300	270518431	1913	1913	1913	1913	0
251	20230726	152200	270518431	1913	1913	1913	1913	0
252	20230726	152100	270518431	1913	1913	1913	1913	0
253	20230726	152000	270518431	1913	1913	1913	1913	0
254	20230726	151900	270518431	1913	1913	1913	1913	133
255	20230726	151800	270264002	1913	1913	1913	1913	0
256	20230726	151700	270264002	1913	1913	1913	1913	6
257	20230726	151600	270252524	1903	1903	1903	1903	0
258	20230726	151500	270252524	1903	1903	1903	1903	20
259	20230726	151400	270214464	1903	1903	1903	1903	0
260	20230726	151300	270214464	1903	1902	1903	1902	140
261	20230726	151200	269948063	1902	1902	1902	1902	81
262	20230726	151100	269794001	1896	1896	1896	1896	0
263	20230726	151000	269794001	1896	1896	1896	1896	0
264	20230726	150900	269794001	1896	1896	1896	1896	0
265	20230726	150800	269794001	1896	1896	1896	1896	142
266	20230726	150700	269524769	1900	1900	1900	1900	0
267	20230726	150600	269524769	1900	1900	1900	1900	1000
268	20230726	150500	267624769	1897	1905	1905	1897	610
269	20230726	150400	266463739	1905	1905	1905	1905	750
270	20230726	150300	265034989	1906	1906	1906	1906	25
271	20230726	150200	264987339	1903	1903	1903	1903	0
272	20230726	150100	264987339	1903	1903	1903	1903	0
273	20230726	150000	264987339	1903	1903	1903	1903	175
274	20230726	145900	264654314	1917	1917	1917	1917	0
275	20230726	145800	264654314	1917	1917	1917	1917	174
276	20230726	145700	264320756	1908	1908	1908	1908	9
277	20230726	145600	264303584	1908	1908	1908	1908	0
278	20230726	145500	264303584	1908	1900	1908	1897	176
279	20230726	145400	263969254	1909	1909	1909	1909	0
280	20230726	145300	263969254	1909	1909	1909	1909	0
281	20230726	145200	263969254	1909	1909	1909	1909	0
282	20230726	145100	263969254	1909	1910	1910	1909	331
283	20230726	145000	263337248	1910	1910	1910	1910	185
284	20230726	144900	262983898	1910	1910	1910	1910	10
285	20230726	144800	262964798	1910	1910	1910	1910	0
286	20230726	144700	262964798	1910	1910	1910	1910	0
287	20230726	144600	262964798	1910	1910	1910	1910	0
288	20230726	144500	262964798	1910	1911	1911	1910	175
289	20230726	144400	262630486	1919	1919	1919	1919	0
290	20230726	144300	262630486	1919	1919	1919	1919	0
291	20230726	144200	262630486	1919	1919	1919	1919	0
292	20230726	144100	262630486	1919	1919	1919	1919	0
293	20230726	144000	262630486	1919	1919	1919	1919	0
294	20230726	143900	262630486	1919	1912	1919	1912	39
295	20230726	143800	262555673	1910	1910	1910	1910	0
296	20230726	143700	262555673	1910	1910	1910	1910	500
297	20230726	143600	261600673	1910	1910	1910	1910	10
298	20230726	143500	261581573	1910	1910	1910	1910	20
299	20230726	143400	261543373	1910	1910	1911	1910	41
300	20230726	143300	261465057	1909	1908	1909	1908	148
301	20230726	143200	261182535	1909	1909	1909	1909	0
302	20230726	143100	261182535	1909	1909	1909	1909	0
303	20230726	143000	261182535	1909	1909	1909	1909	0
304	20230726	142900	261182535	1909	1909	1909	1909	0
305	20230726	142800	261182535	1909	1909	1909	1909	179
306	20230726	142700	260840824	1909	1909	1909	1909	0
307	20230726	142600	260840824	1909	1909	1909	1909	1
308	20230726	142500	260838915	1900	1900	1900	1900	0
309	20230726	142400	260838915	1900	1900	1900	1900	0
310	20230726	142300	260838915	1900	1900	1900	1900	0
311	20230726	142200	260838915	1900	1900	1900	1900	0
312	20230726	142100	260838915	1900	1900	1900	1900	0
313	20230726	142000	260838915	1900	1900	1900	1900	0
314	20230726	141900	260838915	1900	1900	1900	1900	0
315	20230726	141800	260838915	1900	1900	1900	1900	0
316	20230726	141700	260838915	1900	1900	1900	1900	10
317	20230726	141600	260819915	1900	1899	1900	1899	20
318	20230726	141500	260781925	1894	1894	1894	1894	0
319	20230726	141400	260781925	1894	1894	1894	1894	0
320	20230726	141300	260781925	1894	1894	1894	1894	0
321	20230726	141200	260781925	1894	1894	1894	1894	0
322	20230726	141100	260781925	1894	1894	1894	1894	500
323	20230726	141000	259834925	1900	1900	1900	1900	0
324	20230726	140900	259834925	1900	1900	1900	1900	0
325	20230726	140800	259834925	1900	1900	1900	1900	0
326	20230726	140700	259834925	1900	1900	1900	1900	0
327	20230726	140600	259834925	1900	1900	1900	1900	0
328	20230726	140500	259834925	1900	1903	1903	1900	776
329	20230726	140400	258359997	1904	1904	1904	1904	0
330	20230726	140300	258359997	1904	1904	1904	1904	0
331	20230726	140200	258359997	1904	1903	1904	1903	199
332	20230726	140100	257981105	1903	1903	1903	1903	10
333	20230726	140000	257962075	1903	1903	1903	1903	100
334	20230726	135900	257771775	1903	1903	1903	1903	50
335	20230726	135800	257676625	1904	1899	1904	1899	203
336	20230726	135700	257290253	1901	1901	1901	1901	179
337	20230726	135600	256949974	1901	1901	1901	1901	0
338	20230726	135500	256949974	1901	1901	1901	1901	55
339	20230726	135400	256845419	1903	1903	1903	1903	160
340	20230726	135300	256540939	1904	1904	1904	1904	0
341	20230726	135200	256540939	1904	1919	1919	1904	480
342	20230726	135100	255626779	1919	1919	1919	1919	0
343	20230726	135000	255626779	1919	1919	1919	1919	10
344	20230726	134900	255607589	1910	1910	1910	1910	0
345	20230726	134800	255607589	1910	1910	1910	1910	0
346	20230726	134700	255607589	1910	1915	1915	1910	888
347	20230726	134600	253911429	1915	1910	1915	1910	544
348	20230726	134500	252870493	1903	1903	1903	1903	0
349	20230726	134400	252870493	1903	1903	1903	1903	0
350	20230726	134300	252870493	1903	1903	1903	1903	0
351	20230726	134200	252870493	1903	1903	1903	1903	0
352	20230726	134100	252870493	1903	1903	1903	1903	0
353	20230726	134000	252870493	1903	1903	1903	1903	160
354	20230726	133900	252566013	1910	1910	1910	1910	0
355	20230726	133800	252566013	1910	1910	1910	1910	0
356	20230726	133700	252566013	1910	1910	1910	1910	0
357	20230726	133600	252566013	1910	1910	1910	1910	30
358	20230726	133500	252508713	1901	1901	1901	1901	0
359	20230726	133400	252508713	1901	1901	1901	1901	10
360	20230726	133300	252489703	1900	1900	1900	1900	38
361	20230726	133200	252417503	1900	1900	1900	1900	0
362	20230726	133100	252417503	1900	1900	1900	1900	0
363	20230726	133000	252417503	1900	1900	1900	1900	0
364	20230726	132900	252417503	1900	1900	1900	1900	0
365	20230726	132800	252417503	1900	1900	1900	1900	0
366	20230726	132700	252417503	1900	1900	1900	1900	0
367	20230726	132600	252417503	1900	1900	1900	1900	0
368	20230726	132500	252417503	1900	1900	1900	1900	5
369	20230726	132400	252408003	1900	1900	1900	1900	45
370	20230726	132300	252322503	1900	1900	1900	1900	0
371	20230726	132200	252322503	1900	1900	1900	1900	0
372	20230726	132100	252322503	1900	1900	1900	1900	0
373	20230726	132000	252322503	1900	1900	1900	1900	0
374	20230726	131900	252322503	1900	1900	1900	1900	385
375	20230726	131800	251591003	1891	1891	1891	1891	461
376	20230726	131700	250719252	1891	1892	1892	1891	2675
377	20230726	131600	245659126	1892	1892	1892	1892	0
378	20230726	131500	245659126	1892	1892	1892	1892	0
379	20230726	131400	245659126	1892	1892	1892	1892	0
380	20230726	131300	245659126	1892	1892	1892	1892	0
381	20230726	131200	245659126	1892	1892	1892	1892	0
382	20230726	131100	245659126	1892	1892	1892	1892	0
383	20230726	131000	245659126	1892	1892	1892	1892	200
384	20230726	130900	245280726	1892	1892	1892	1892	89
385	20230726	130800	245112338	1892	1892	1892	1892	0
386	20230726	130700	245112338	1892	1892	1892	1892	10
387	20230726	130600	245093418	1892	1892	1892	1892	1000
388	20230726	130500	243201418	1892	1892	1892	1892	0
389	20230726	130400	243201418	1892	1892	1892	1892	0
390	20230726	130300	243201418	1892	1892	1892	1892	0
391	20230726	130200	243201418	1892	1892	1892	1892	98
392	20230726	130100	243016002	1892	1892	1892	1892	0
393	20230726	130000	243016002	1892	1892	1892	1892	0
394	20230726	125900	243016002	1892	1892	1892	1892	30
395	20230726	125800	242959242	1891	1891	1891	1891	0
396	20230726	125700	242959242	1891	1891	1891	1891	0
397	20230726	125600	242959242	1891	1895	1895	1891	1665
398	20230726	125500	239809655	1895	1894	1895	1894	1000
399	20230726	125400	237915066	1894	1894	1894	1894	0
400	20230726	125300	237915066	1894	1894	1894	1894	0
401	20230726	125200	237915066	1894	1894	1894	1894	0
402	20230726	125100	237915066	1894	1894	1894	1894	0
403	20230726	125000	237915066	1894	1894	1894	1894	423
404	20230726	124900	237113904	1894	1894	1894	1894	0
405	20230726	124800	237113904	1894	1895	1895	1894	1201
406	20230726	124700	234838683	1894	1895	1895	1894	1147
407	20230726	124600	232665152	1895	1895	1895	1895	0
408	20230726	124500	232665152	1895	1895	1895	1895	0
409	20230726	124400	232665152	1895	1895	1895	1895	43
410	20230726	124300	232583667	1897	1897	1897	1897	0
411	20230726	124200	232583667	1897	1897	1897	1897	0
412	20230726	124100	232583667	1897	1897	1897	1897	0
413	20230726	124000	232583667	1897	1897	1897	1897	1098
414	20230726	123900	230500761	1897	1897	1897	1897	0
415	20230726	123800	230500761	1897	1897	1897	1897	0
416	20230726	123700	230500761	1897	1897	1897	1897	0
417	20230726	123600	230500761	1897	1897	1897	1897	0
418	20230726	123500	230500761	1897	1897	1897	1897	0
419	20230726	123400	230500761	1897	1897	1897	1897	671
420	20230726	123300	229227874	1897	1900	1900	1897	1098
421	20230726	123200	227142379	1901	1903	1903	1901	1928
422	20230726	123100	223477175	1915	1915	1915	1915	0
423	20230726	123000	223477175	1915	1915	1915	1915	0
424	20230726	122900	223477175	1915	1910	1915	1910	1570
425	20230726	122800	220472321	1903	1904	1904	1903	180
426	20230726	122700	220129771	1915	1915	1915	1915	0
427	20230726	122600	220129771	1915	1915	1915	1915	0
428	20230726	122500	220129771	1915	1915	1915	1915	0
429	20230726	122400	220129771	1915	1915	1915	1915	0
430	20230726	122300	220129771	1915	1915	1915	1915	0
431	20230726	122200	220129771	1915	1915	1915	1915	50
432	20230726	122100	220034021	1915	1915	1915	1915	0
433	20230726	122000	220034021	1915	1915	1915	1915	0
434	20230726	121900	220034021	1915	1915	1915	1915	0
435	20230726	121800	220034021	1915	1915	1915	1915	0
436	20230726	121700	220034021	1915	1915	1915	1915	0
437	20230726	121600	220034021	1915	1915	1915	1915	0
438	20230726	121500	220034021	1915	1915	1915	1915	0
439	20230726	121400	220034021	1915	1915	1915	1915	0
440	20230726	121300	220034021	1915	1915	1915	1915	0
441	20230726	121200	220034021	1915	1915	1915	1915	1
442	20230726	121100	220032106	1926	1926	1926	1926	0
443	20230726	121000	220032106	1926	1926	1926	1926	0
444	20230726	120900	220032106	1926	1926	1926	1926	0
445	20230726	120800	220032106	1926	1910	1926	1910	100
446	20230726	120700	219840130	1903	1903	1903	1903	0
447	20230726	120600	219840130	1903	1903	1903	1903	400
448	20230726	120500	219078930	1903	1903	1903	1903	0
449	20230726	120400	219078930	1903	1903	1903	1903	0
450	20230726	120300	219078930	1903	1903	1903	1903	0
451	20230726	120200	219078930	1903	1903	1903	1903	0
452	20230726	120100	219078930	1903	1903	1903	1903	40
453	20230726	120000	219002810	1903	1903	1903	1903	0
454	20230726	115900	219002810	1903	1903	1903	1903	0
455	20230726	115800	219002810	1903	1903	1903	1903	0
456	20230726	115700	219002810	1903	1903	1903	1903	0
457	20230726	115600	219002810	1903	1903	1903	1903	0
458	20230726	115500	219002810	1903	1903	1903	1903	0
459	20230726	115400	219002810	1903	1903	1903	1903	0
460	20230726	115300	219002810	1903	1903	1903	1903	0
461	20230726	115200	219002810	1903	1903	1903	1903	0
462	20230726	115100	219002810	1903	1903	1903	1903	0
463	20230726	115000	219002810	1903	1903	1903	1903	0
464	20230726	114900	219002810	1903	1903	1903	1903	1
465	20230726	114800	219000907	1902	1902	1902	1902	0
466	20230726	114700	219000907	1902	1902	1902	1902	0
467	20230726	114600	219000907	1902	1902	1902	1902	0
468	20230726	114500	219000907	1902	1902	1902	1902	0
469	20230726	114400	219000907	1902	1902	1902	1902	0
470	20230726	114300	219000907	1902	1902	1902	1902	0
471	20230726	114200	219000907	1902	1902	1902	1902	883
472	20230726	114100	217321441	1908	1908	1908	1908	117
473	20230726	114000	217098205	1908	1908	1908	1908	0
474	20230726	113900	217098205	1908	1908	1908	1908	0
475	20230726	113800	217098205	1908	1908	1908	1908	0
476	20230726	113700	217098205	1908	1908	1908	1908	277
477	20230726	113600	216569689	1927	1927	1927	1927	0
478	20230726	113500	216569689	1927	1927	1927	1927	0
479	20230726	113400	216569689	1927	1927	1927	1927	0
480	20230726	113300	216569689	1927	1927	1927	1927	0
481	20230726	113200	216569689	1927	1927	1927	1927	0
482	20230726	113100	216569689	1927	1927	1927	1927	0
483	20230726	113000	216569689	1927	1927	1927	1927	0
484	20230726	112900	216569689	1927	1927	1927	1927	0
485	20230726	112800	216569689	1927	1927	1927	1927	0
486	20230726	112700	216569689	1927	1927	1927	1927	0
487	20230726	112600	216569689	1927	1927	1927	1927	0
488	20230726	112500	216569689	1927	1927	1927	1927	0
489	20230726	112400	216569689	1927	1927	1927	1927	0
490	20230726	112300	216569689	1927	1927	1927	1927	4
491	20230726	112200	216561981	1927	1927	1927	1927	3
492	20230726	112100	216556200	1927	1927	1927	1927	0
493	20230726	112000	216556200	1927	1927	1927	1927	0
494	20230726	111900	216556200	1927	1927	1927	1927	0
495	20230726	111800	216556200	1927	1927	1927	1927	1
496	20230726	111700	216554273	1901	1901	1901	1901	1
497	20230726	111600	216552372	1929	1929	1929	1929	0
498	20230726	111500	216552372	1929	1929	1929	1929	0
499	20230726	111400	216552372	1929	1929	1929	1929	0
500	20230726	111300	216552372	1929	1929	1929	1929	5
501	20230726	111200	216542727	1936	1915	1936	1894	1809
502	20230726	111100	213097649	1930	1930	1930	1930	50
503	20230726	111000	213001149	1937	1937	1937	1937	0
504	20230726	110900	213001149	1937	1937	1937	1937	0
505	20230726	110800	213001149	1937	1937	1937	1937	0
506	20230726	110700	213001149	1937	1937	1937	1937	0
507	20230726	110600	213001149	1937	1937	1937	1937	0
508	20230726	110500	213001149	1937	1937	1937	1937	0
509	20230726	110400	213001149	1937	1937	1937	1937	1
510	20230726	110300	212999212	1935	1935	1935	1935	44
511	20230726	110200	212914072	1936	1935	1936	1935	188
512	20230726	110100	212550263	1937	1937	1937	1937	0
513	20230726	110000	212550263	1937	1937	1937	1937	0
514	20230726	105900	212550263	1937	1937	1937	1937	0
515	20230726	105800	212550263	1937	1937	1937	1937	59
516	20230726	105700	212435980	1908	1925	1928	1908	563
517	20230726	105600	211358956	1925	1923	1925	1923	186
518	20230726	105500	211001114	1910	1910	1910	1910	0
519	20230726	105400	211001114	1910	1910	1910	1910	0
520	20230726	105300	211001114	1910	1910	1910	1910	30
521	20230726	105200	210943814	1909	1909	1909	1909	0
522	20230726	105100	210943814	1909	1909	1909	1909	0
523	20230726	105000	210943814	1909	1898	1909	1898	1245
524	20230726	104900	208568976	1894	1894	1894	1894	0
525	20230726	104800	208568976	1894	1894	1894	1894	0
526	20230726	104700	208568976	1894	1894	1894	1894	1048
527	20230726	104600	206584064	1895	1895	1895	1895	0
528	20230726	104500	206584064	1895	1895	1895	1895	0
529	20230726	104400	206584064	1895	1895	1895	1895	0
530	20230726	104300	206584064	1895	1895	1895	1895	0
531	20230726	104200	206584064	1895	1895	1896	1895	1500
532	20230726	104100	203741064	1895	1895	1895	1895	0
533	20230726	104000	203741064	1895	1895	1895	1895	1813
534	20230726	103900	200305429	1896	1902	1902	1896	1808
535	20230726	103800	196872725	1907	1907	1907	1907	1
536	20230726	103700	196870818	1902	1902	1902	1902	0
537	20230726	103600	196870818	1902	1902	1902	1902	0
538	20230726	103500	196870818	1902	1902	1902	1902	0
539	20230726	103400	196870818	1902	1902	1902	1902	0
540	20230726	103300	196870818	1902	1902	1902	1902	0
541	20230726	103200	196870818	1902	1902	1902	1902	8
542	20230726	103100	196855602	1902	1902	1902	1902	0
543	20230726	103000	196855602	1902	1902	1902	1902	62
544	20230726	102900	196737678	1902	1902	1902	1902	2
545	20230726	102800	196733874	1895	1900	1900	1895	2500
546	20230726	102700	191995309	1900	1900	1900	1900	0
547	20230726	102600	191995309	1900	1900	1900	1900	3224
548	20230726	102500	185869709	1900	1900	1900	1900	1219
549	20230726	102400	183553609	1900	1900	1900	1900	1735
550	20230726	102300	180257109	1900	1900	1900	1900	10774
551	20230726	102200	159786509	1901	1901	1901	1901	510
552	20230726	102100	158816999	1900	1903	1903	1900	15218
553	20230726	102000	129887668	1903	1904	1904	1903	810
554	20230726	101900	128345438	1905	1906	1906	1905	822
555	20230726	101800	126778940	1907	1907	1907	1907	185
556	20230726	101700	126426145	1909	1909	1909	1909	0
557	20230726	101600	126426145	1909	1918	1918	1909	370
558	20230726	101500	125719806	1909	1924	1924	1909	552
559	20230726	101400	124661123	1924	1924	1924	1924	0
560	20230726	101300	124661123	1924	1924	1924	1924	5
561	20230726	101200	124651503	1924	1924	1924	1924	94
562	20230726	101100	124470647	1925	1925	1925	1925	86
563	20230726	101000	124305097	1925	1935	1935	1925	688
564	20230726	100900	122978617	1941	1941	1941	1941	0
565	20230726	100800	122978617	1941	1941	1941	1941	0
566	20230726	100700	122978617	1941	1941	1941	1941	0
567	20230726	100600	122978617	1941	1941	1941	1941	0
568	20230726	100500	122978617	1941	1941	1941	1941	0
569	20230726	100400	122978617	1941	1941	1941	1941	0
570	20230726	100300	122978617	1941	1941	1941	1941	34
571	20230726	100200	122912623	1941	1941	1941	1941	147
572	20230726	100100	122627296	1941	1941	1941	1941	1
573	20230726	100000	122625355	1929	1929	1929	1929	73
574	20230726	095900	122484538	1929	1929	1929	1929	6
575	20230726	095800	122472964	1935	1944	1944	1935	1953
576	20230726	095700	118691077	1946	1946	1946	1946	0
577	20230726	095600	118691077	1946	1946	1946	1946	2
578	20230726	095500	118687185	1946	1946	1946	1946	65
579	20230726	095400	118560695	1948	1948	1948	1948	65
580	20230726	095300	118434075	1948	1949	1949	1948	2
581	20230726	095200	118430178	1954	1950	1954	1950	100
582	20230726	095100	118235069	1951	1951	1951	1951	10
583	20230726	095000	118215559	1950	1950	1950	1950	223
584	20230726	094900	117780709	1950	1950	1950	1950	0
585	20230726	094800	117780709	1950	1950	1950	1950	29
586	20230726	094700	117724159	1950	1946	1950	1946	3
587	20230726	094600	117718315	1944	1944	1944	1944	13
588	20230726	094500	117693043	1942	1940	1942	1940	2
589	20230726	094400	117689161	1940	1938	1940	1938	6
590	20230726	094300	117677523	1952	1938	1954	1937	75
591	20230726	094200	117531262	1955	1955	1955	1955	0
592	20230726	094100	117531262	1955	1937	1955	1937	252
593	20230726	094000	117042115	1937	1937	1937	1937	1
594	20230726	093900	117040178	1937	1939	1942	1937	117
595	20230726	093800	116813476	1937	1930	1940	1930	229
596	20230726	093700	116370498	1930	1929	1930	1929	5
597	20230726	093600	116360851	1929	1926	1929	1926	353
598	20230726	093500	115680862	1923	1929	1932	1923	1054
599	20230726	093400	113651579	1929	1928	1929	1926	27
600	20230726	093300	113599566	1928	1928	1933	1928	95
601	20230726	093200	113416202	1928	1928	1928	1928	1
602	20230726	093100	113414274	1926	1925	1930	1925	371
603	20230726	093000	112698314	1925	1924	1925	1924	4
604	20230726	092900	112690617	1925	1918	1925	1916	944
605	20230726	092800	110877930	1916	1914	1918	1914	234
606	20230726	092700	110429135	1914	1913	1914	1913	4
607	20230726	092600	110421480	1911	1908	1912	1908	118
608	20230726	092500	110195984	1908	1906	1912	1906	2781
609	20230726	092400	104880654	1909	1904	1909	1904	866
610	20230726	092300	103231071	1904	1904	1904	1904	201
611	20230726	092200	102848367	1902	1902	1902	1902	0
612	20230726	092100	102848367	1902	1903	1904	1902	3959
613	20230726	092000	95317346	1902	1903	1905	1902	2758
614	20230726	091900	90069985	1903	1908	1908	1903	364
615	20230726	091800	89376807	1908	1908	1908	1908	302
616	20230726	091700	88800591	1907	1912	1912	1907	2280
617	20230726	091600	84446442	1915	1912	1915	1911	4168
618	20230726	091500	76472818	1915	1913	1915	1913	1364
619	20230726	091400	73861812	1912	1914	1915	1912	1426
620	20230726	091300	71133636	1915	1915	1915	1914	1195
621	20230726	091200	68845715	1914	1922	1922	1914	5035
622	20230726	091100	59183766	1922	1921	1922	1921	1214
623	20230726	091000	56851671	1921	1922	1922	1921	500
624	20230726	090900	55891098	1920	1913	1920	1913	3576
625	20230726	090800	49050000	1913	1914	1914	1913	437
626	20230726	090700	48213968	1915	1915	1915	1913	5996
627	20230726	090600	36735215	1915	1915	1915	1915	500
628	20230726	090500	35777715	1915	1916	1916	1915	2000
629	20230726	090400	31947564	1911	1933	1954	1911	3465
630	20230726	090300	25312968	1907	1935	1935	1907	6231
631	20230726	090200	13405385	1984	1986	1986	1935	2824
632	20230726	090100	7842570	2000	2005	2005	2000	1819
633	20230726	090000	4200475	2005	2005	2005	2005	2095