KissMeData/196700/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	200700	778945427	1909	1909	1909	1909	431
3	20230726	200600	778945427	1909	1909	1909	1909	0
4	20230726	200500	778945427	1909	1909	1909	1909	0
5	20230726	200400	778945427	1909	1909	1909	1909	0
6	20230726	200300	778945427	1909	1909	1909	1909	0
7	20230726	200200	778945427	1909	1909	1909	1909	0
8	20230726	200100	778945427	1909	1909	1909	1909	0
9	20230726	200000	778945427	1909	1909	1909	1909	0
10	20230726	195900	778945427	1909	1909	1909	1909	0
11	20230726	195800	778945427	1909	1909	1909	1909	0
12	20230726	195700	778945427	1909	1909	1909	1909	0
13	20230726	195600	778945427	1909	1909	1909	1909	0
14	20230726	195500	778945427	1909	1909	1909	1909	0
15	20230726	195400	778945427	1909	1909	1909	1909	0
16	20230726	195300	778945427	1909	1909	1909	1909	0
17	20230726	195200	778945427	1909	1909	1909	1909	0
18	20230726	195100	778945427	1909	1909	1909	1909	0
19	20230726	195000	778945427	1909	1909	1909	1909	0
20	20230726	194900	778945427	1909	1909	1909	1909	0
21	20230726	194800	778945427	1909	1909	1909	1909	0
22	20230726	194700	778945427	1909	1909	1909	1909	0
23	20230726	194600	778945427	1909	1909	1909	1909	0
24	20230726	194500	778945427	1909	1909	1909	1909	0
25	20230726	194400	778945427	1909	1909	1909	1909	0
26	20230726	194300	778945427	1909	1909	1909	1909	0
27	20230726	194200	778945427	1909	1909	1909	1909	0
28	20230726	194100	778945427	1909	1909	1909	1909	0
29	20230726	194000	778945427	1909	1909	1909	1909	0
30	20230726	193900	778945427	1909	1909	1909	1909	0
31	20230726	193800	778945427	1909	1909	1909	1909	0
32	20230726	193700	778945427	1909	1909	1909	1909	431
33	20230726	193600	778945427	1909	1909	1909	1909	0
34	20230726	193500	778945427	1909	1909	1909	1909	0
35	20230726	193400	778945427	1909	1909	1909	1909	0
36	20230726	193300	778945427	1909	1909	1909	1909	0
37	20230726	193200	778945427	1909	1909	1909	1909	0
38	20230726	193100	778945427	1909	1909	1909	1909	0
39	20230726	193000	778945427	1909	1909	1909	1909	0
40	20230726	192900	778945427	1909	1909	1909	1909	0
41	20230726	192800	778945427	1909	1909	1909	1909	0
42	20230726	192700	778945427	1909	1909	1909	1909	0
43	20230726	192600	778945427	1909	1909	1909	1909	0
44	20230726	192500	778945427	1909	1909	1909	1909	0
45	20230726	192400	778945427	1909	1909	1909	1909	0
46	20230726	192300	778945427	1909	1909	1909	1909	0
47	20230726	192200	778945427	1909	1909	1909	1909	0
48	20230726	192100	778945427	1909	1909	1909	1909	0
49	20230726	192000	778945427	1909	1909	1909	1909	0
50	20230726	191900	778945427	1909	1909	1909	1909	0
51	20230726	191800	778945427	1909	1909	1909	1909	0
52	20230726	191700	778945427	1909	1909	1909	1909	0
53	20230726	191600	778945427	1909	1909	1909	1909	0
54	20230726	191500	778945427	1909	1909	1909	1909	0
55	20230726	191400	778945427	1909	1909	1909	1909	0
56	20230726	191300	778945427	1909	1909	1909	1909	0
57	20230726	191200	778945427	1909	1909	1909	1909	0
58	20230726	191100	778945427	1909	1909	1909	1909	0
59	20230726	191000	778945427	1909	1909	1909	1909	0
60	20230726	190900	778945427	1909	1909	1909	1909	0
61	20230726	190800	778945427	1909	1909	1909	1909	0
62	20230726	190700	778945427	1909	1909	1909	1909	431
63	20230726	190600	778945427	1909	1909	1909	1909	0
64	20230726	190500	778945427	1909	1909	1909	1909	0
65	20230726	190400	778945427	1909	1909	1909	1909	0
66	20230726	190300	778945427	1909	1909	1909	1909	0
67	20230726	190200	778945427	1909	1909	1909	1909	0
68	20230726	190100	778945427	1909	1909	1909	1909	0
69	20230726	190000	778945427	1909	1909	1909	1909	0
70	20230726	185900	778945427	1909	1909	1909	1909	0
71	20230726	185800	778945427	1909	1909	1909	1909	0
72	20230726	185700	778945427	1909	1909	1909	1909	0
73	20230726	185600	778945427	1909	1909	1909	1909	0
74	20230726	185500	778945427	1909	1909	1909	1909	0
75	20230726	185400	778945427	1909	1909	1909	1909	0
76	20230726	185300	778945427	1909	1909	1909	1909	0
77	20230726	185200	778945427	1909	1909	1909	1909	0
78	20230726	185100	778945427	1909	1909	1909	1909	0
79	20230726	185000	778945427	1909	1909	1909	1909	0
80	20230726	184900	778945427	1909	1909	1909	1909	0
81	20230726	184800	778945427	1909	1909	1909	1909	0
82	20230726	184700	778945427	1909	1909	1909	1909	0
83	20230726	184600	778945427	1909	1909	1909	1909	0
84	20230726	184500	778945427	1909	1909	1909	1909	0
85	20230726	184400	778945427	1909	1909	1909	1909	0
86	20230726	184300	778945427	1909	1909	1909	1909	0
87	20230726	184200	778945427	1909	1909	1909	1909	0
88	20230726	184100	778945427	1909	1909	1909	1909	0
89	20230726	184000	778945427	1909	1909	1909	1909	0
90	20230726	183900	778945427	1909	1909	1909	1909	0
91	20230726	183800	778945427	1909	1909	1909	1909	0
92	20230726	183700	778945427	1909	1909	1909	1909	431
93	20230726	183600	778945427	1909	1909	1909	1909	0
94	20230726	183500	778945427	1909	1909	1909	1909	0
95	20230726	183400	778945427	1909	1909	1909	1909	0
96	20230726	183300	778945427	1909	1909	1909	1909	0
97	20230726	183200	778945427	1909	1909	1909	1909	0
98	20230726	183100	778945427	1909	1909	1909	1909	0
99	20230726	183000	778945427	1909	1909	1909	1909	0
100	20230726	182900	778945427	1909	1909	1909	1909	0
101	20230726	182800	778945427	1909	1909	1909	1909	0
102	20230726	182700	778945427	1909	1909	1909	1909	0
103	20230726	182600	778945427	1909	1909	1909	1909	0
104	20230726	182500	778945427	1909	1909	1909	1909	0
105	20230726	182400	778945427	1909	1909	1909	1909	0
106	20230726	182300	778945427	1909	1909	1909	1909	0
107	20230726	182200	778945427	1909	1909	1909	1909	0
108	20230726	182100	778945427	1909	1909	1909	1909	0
109	20230726	182000	778945427	1909	1909	1909	1909	0
110	20230726	181900	778945427	1909	1909	1909	1909	0
111	20230726	181800	778945427	1909	1909	1909	1909	0
112	20230726	181700	778945427	1909	1909	1909	1909	0
113	20230726	181600	778945427	1909	1909	1909	1909	0
114	20230726	181500	778945427	1909	1909	1909	1909	0
115	20230726	181400	778945427	1909	1909	1909	1909	0
116	20230726	181300	778945427	1909	1909	1909	1909	0
117	20230726	181200	778945427	1909	1909	1909	1909	0
118	20230726	181100	778945427	1909	1909	1909	1909	0
119	20230726	181000	778945427	1909	1909	1909	1909	0
120	20230726	180900	778945427	1909	1909	1909	1909	0
121	20230726	180800	778945427	1909	1909	1909	1909	0
122	20230726	180700	778945427	1909	1909	1909	1909	431
123	20230726	180600	778945427	1909	1909	1909	1909	0
124	20230726	180500	778945427	1909	1909	1909	1909	0
125	20230726	180400	778945427	1909	1909	1909	1909	0
126	20230726	180300	778945427	1909	1909	1909	1909	0
127	20230726	180200	778945427	1909	1909	1909	1909	0
128	20230726	180100	778945427	1909	1909	1909	1909	0
129	20230726	180000	778945427	1909	1909	1909	1909	0
130	20230726	175900	778945427	1909	1909	1909	1909	0
131	20230726	175800	778945427	1909	1909	1909	1909	0
132	20230726	175700	778945427	1909	1909	1909	1909	0
133	20230726	175600	778945427	1909	1909	1909	1909	0
134	20230726	175500	778945427	1909	1909	1909	1909	0
135	20230726	175400	778945427	1909	1909	1909	1909	0
136	20230726	175300	778945427	1909	1909	1909	1909	0
137	20230726	175200	778945427	1909	1909	1909	1909	0
138	20230726	175100	778945427	1909	1909	1909	1909	0
139	20230726	175000	778945427	1909	1909	1909	1909	0
140	20230726	174900	778945427	1909	1909	1909	1909	0
141	20230726	174800	778945427	1909	1909	1909	1909	0
142	20230726	174700	778945427	1909	1909	1909	1909	0
143	20230726	174600	778945427	1909	1909	1909	1909	0
144	20230726	174500	778945427	1909	1909	1909	1909	0
145	20230726	174400	778945427	1909	1909	1909	1909	0
146	20230726	174300	778945427	1909	1909	1909	1909	0
147	20230726	174200	778945427	1909	1909	1909	1909	0
148	20230726	174100	778945427	1909	1909	1909	1909	0
149	20230726	174000	778945427	1909	1909	1909	1909	0
150	20230726	173900	778945427	1909	1909	1909	1909	0
151	20230726	173800	778945427	1909	1909	1909	1909	0
152	20230726	173700	778945427	1909	1909	1909	1909	431
153	20230726	173600	778945427	1909	1909	1909	1909	0
154	20230726	173500	778945427	1909	1909	1909	1909	0
155	20230726	173400	778945427	1909	1909	1909	1909	0
156	20230726	173300	778945427	1909	1909	1909	1909	0
157	20230726	173200	778945427	1909	1909	1909	1909	0
158	20230726	173100	778945427	1909	1909	1909	1909	0
159	20230726	173000	778945427	1909	1909	1909	1909	0
160	20230726	172900	778945427	1909	1909	1909	1909	0
161	20230726	172800	778945427	1909	1909	1909	1909	0
162	20230726	172700	778945427	1909	1909	1909	1909	0
163	20230726	172600	778945427	1909	1909	1909	1909	0
164	20230726	172500	778945427	1909	1909	1909	1909	0
165	20230726	172400	778945427	1909	1909	1909	1909	0
166	20230726	172300	778945427	1909	1909	1909	1909	0
167	20230726	172200	778945427	1909	1909	1909	1909	0
168	20230726	172100	778945427	1909	1909	1909	1909	0
169	20230726	172000	778945427	1909	1909	1909	1909	0
170	20230726	171900	778945427	1909	1909	1909	1909	0
171	20230726	171800	778945427	1909	1909	1909	1909	0
172	20230726	171700	778945427	1909	1909	1909	1909	0
173	20230726	171600	778945427	1909	1909	1909	1909	0
174	20230726	171500	778945427	1909	1909	1909	1909	0
175	20230726	171400	778945427	1909	1909	1909	1909	0
176	20230726	171300	778945427	1909	1909	1909	1909	0
177	20230726	171200	778945427	1909	1909	1909	1909	0
178	20230726	171100	778945427	1909	1909	1909	1909	0
179	20230726	171000	778945427	1909	1909	1909	1909	0
180	20230726	170900	778945427	1909	1909	1909	1909	0
181	20230726	170800	778945427	1909	1909	1909	1909	0
182	20230726	170700	778945427	1909	1909	1909	1909	431
183	20230726	170600	778945427	1909	1909	1909	1909	0
184	20230726	170500	778945427	1909	1909	1909	1909	0
185	20230726	170400	778945427	1909	1909	1909	1909	0
186	20230726	170300	778945427	1909	1909	1909	1909	0
187	20230726	170200	778945427	1909	1909	1909	1909	0
188	20230726	170100	778945427	1909	1909	1909	1909	0
189	20230726	170000	778945427	1909	1909	1909	1909	0
190	20230726	165900	778945427	1909	1909	1909	1909	0
191	20230726	165800	778945427	1909	1909	1909	1909	0
192	20230726	165700	778945427	1909	1909	1909	1909	0
193	20230726	165600	778945427	1909	1909	1909	1909	0
194	20230726	165500	778945427	1909	1909	1909	1909	0
195	20230726	165400	778945427	1909	1909	1909	1909	0
196	20230726	165300	778945427	1909	1909	1909	1909	0
197	20230726	165200	778945427	1909	1909	1909	1909	0
198	20230726	165100	778945427	1909	1909	1909	1909	0
199	20230726	165000	778945427	1909	1909	1909	1909	0
200	20230726	164900	778945427	1909	1909	1909	1909	0
201	20230726	164800	778945427	1909	1909	1909	1909	0
202	20230726	164700	778945427	1909	1909	1909	1909	0
203	20230726	164600	778945427	1909	1909	1909	1909	0
204	20230726	164500	778945427	1909	1909	1909	1909	0
205	20230726	164400	778945427	1909	1909	1909	1909	0
206	20230726	164300	778945427	1909	1909	1909	1909	0
207	20230726	164200	778945427	1909	1909	1909	1909	0
208	20230726	164100	778945427	1909	1909	1909	1909	0
209	20230726	164000	778945427	1909	1909	1909	1909	0
210	20230726	163900	778945427	1909	1909	1909	1909	0
211	20230726	163800	778945427	1909	1909	1909	1909	0
212	20230726	163700	778945427	1909	1909	1909	1909	431
213	20230726	163600	778945427	1909	1909	1909	1909	0
214	20230726	163500	778945427	1909	1909	1909	1909	0
215	20230726	163400	778945427	1909	1909	1909	1909	0
216	20230726	163300	778945427	1909	1909	1909	1909	0
217	20230726	163200	778945427	1909	1909	1909	1909	0
218	20230726	163100	778945427	1909	1909	1909	1909	0
219	20230726	163000	778945427	1909	1909	1909	1909	0
220	20230726	162900	778945427	1909	1909	1909	1909	0
221	20230726	162800	778945427	1909	1909	1909	1909	0
222	20230726	162700	778945427	1909	1909	1909	1909	0
223	20230726	162600	778945427	1909	1909	1909	1909	0
224	20230726	162500	778945427	1909	1909	1909	1909	0
225	20230726	162400	778945427	1909	1909	1909	1909	0
226	20230726	162300	778945427	1909	1909	1909	1909	0
227	20230726	162200	778945427	1909	1909	1909	1909	0
228	20230726	162100	778945427	1909	1909	1909	1909	0
229	20230726	162000	778945427	1909	1909	1909	1909	0
230	20230726	161900	778945427	1909	1909	1909	1909	0
231	20230726	161800	778945427	1909	1909	1909	1909	0
232	20230726	161700	778945427	1909	1909	1909	1909	0
233	20230726	161600	778945427	1909	1909	1909	1909	0
234	20230726	161500	778945427	1909	1909	1909	1909	0
235	20230726	161400	778945427	1909	1909	1909	1909	0
236	20230726	161300	778945427	1909	1909	1909	1909	0
237	20230726	161200	778945427	1909	1909	1909	1909	0
238	20230726	161100	778945427	1909	1909	1909	1909	0
239	20230726	161000	778945427	1909	1909	1909	1909	0
240	20230726	160900	778945427	1909	1909	1909	1909	0
241	20230726	160800	778945427	1909	1909	1909	1909	0
242	20230726	160700	778945427	1909	1909	1909	1909	431
243	20230726	160600	778945427	1909	1909	1909	1909	0
244	20230726	160500	778945427	1909	1909	1909	1909	0
245	20230726	160400	778945427	1909	1909	1909	1909	0
246	20230726	160300	778945427	1909	1909	1909	1909	0
247	20230726	160200	778945427	1909	1909	1909	1909	0
248	20230726	160100	778945427	1909	1909	1909	1909	0
249	20230726	160000	778945427	1909	1909	1909	1909	0
250	20230726	155900	778945427	1909	1909	1909	1909	0
251	20230726	155800	778945427	1909	1909	1909	1909	0
252	20230726	155700	778945427	1909	1909	1909	1909	0
253	20230726	155600	778945427	1909	1909	1909	1909	0
254	20230726	155500	778945427	1909	1909	1909	1909	0
255	20230726	155400	778945427	1909	1909	1909	1909	0
256	20230726	155300	778945427	1909	1909	1909	1909	0
257	20230726	155200	778945427	1909	1909	1909	1909	0
258	20230726	155100	778945427	1909	1909	1909	1909	0
259	20230726	155000	778945427	1909	1909	1909	1909	0
260	20230726	154900	778945427	1909	1909	1909	1909	0
261	20230726	154800	778945427	1909	1909	1909	1909	0
262	20230726	154700	778945427	1909	1909	1909	1909	0
263	20230726	154600	778945427	1909	1909	1909	1909	0
264	20230726	154500	778945427	1909	1909	1909	1909	0
265	20230726	154400	778945427	1909	1909	1909	1909	0
266	20230726	154300	778945427	1909	1909	1909	1909	0
267	20230726	154200	778945427	1909	1909	1909	1909	0
268	20230726	154100	778945427	1909	1909	1909	1909	0
269	20230726	154000	778945427	1909	1909	1909	1909	0
270	20230726	153900	778945427	1909	1909	1909	1909	0
271	20230726	153800	778945427	1909	1909	1909	1909	0
272	20230726	153700	778945427	1909	1909	1909	1909	431
273	20230726	153600	778945427	1909	1909	1909	1909	0
274	20230726	153500	778945427	1909	1909	1909	1909	0
275	20230726	153400	778945427	1909	1909	1909	1909	0
276	20230726	153300	778945427	1909	1909	1909	1909	0
277	20230726	153200	778945427	1909	1909	1909	1909	0
278	20230726	153100	778945427	1909	1909	1909	1909	0
279	20230726	153000	778945427	1909	1909	1909	1909	431
280	20230726	152900	778122648	1907	1907	1907	1907	0
281	20230726	152800	778122648	1907	1907	1907	1907	0
282	20230726	152700	778122648	1907	1907	1907	1907	0
283	20230726	152600	778122648	1907	1907	1907	1907	0
284	20230726	152500	778122648	1907	1907	1907	1907	0
285	20230726	152400	778122648	1907	1907	1907	1907	0
286	20230726	152300	778122648	1907	1907	1907	1907	0
287	20230726	152200	778122648	1907	1907	1907	1907	0
288	20230726	152100	778122648	1907	1907	1907	1907	0
289	20230726	152000	778122648	1907	1907	1907	1907	0
290	20230726	151900	778122648	1907	1904	1907	1904	249
291	20230726	151800	777648474	1886	1886	1886	1886	71
292	20230726	151700	777514568	1886	1887	1887	1886	586
293	20230726	151600	776408815	1887	1887	1887	1887	227
294	20230726	151500	775980466	1887	1890	1890	1887	130
295	20230726	151400	775735066	1890	1891	1891	1890	193
296	20230726	151300	775370211	1891	1892	1892	1891	1787
297	20230726	151200	771990955	1891	1891	1891	1891	0
298	20230726	151100	771990955	1891	1891	1891	1891	0
299	20230726	151000	771990955	1891	1891	1891	1891	0
300	20230726	150900	771990955	1891	1899	1899	1891	2399
301	20230726	150800	767450838	1899	1901	1901	1899	1079
302	20230726	150700	765401197	1901	1901	1901	1901	0
303	20230726	150600	765401197	1901	1901	1901	1901	0
304	20230726	150500	765401197	1901	1901	1901	1901	0
305	20230726	150400	765401197	1901	1901	1901	1901	0
306	20230726	150300	765401197	1901	1901	1901	1901	0
307	20230726	150200	765401197	1901	1903	1904	1901	2537
308	20230726	150100	760573178	1909	1909	1909	1909	0
309	20230726	150000	760573178	1909	1904	1909	1904	591
310	20230726	145900	759446930	1904	1904	1904	1904	101
311	20230726	145800	759254626	1905	1900	1905	1900	312
312	20230726	145700	758661435	1900	1899	1900	1899	127
313	20230726	145600	758420260	1899	1899	1899	1899	1
314	20230726	145500	758418361	1899	1899	1899	1899	2
315	20230726	145400	758414563	1899	1899	1899	1899	103
316	20230726	145300	758218966	1890	1890	1890	1890	38
317	20230726	145200	758147146	1899	1899	1899	1899	2
318	20230726	145100	758143348	1899	1899	1899	1899	2
319	20230726	145000	758139550	1899	1899	1899	1899	2
320	20230726	144900	758135752	1899	1899	1899	1899	2
321	20230726	144800	758131954	1890	1899	1899	1890	1201
322	20230726	144700	755861955	1899	1899	1899	1899	1
323	20230726	144600	755860056	1899	1899	1899	1899	2
324	20230726	144500	755856258	1899	1899	1899	1899	2
325	20230726	144400	755852460	1899	1894	1900	1893	7287
326	20230726	144300	742007673	1901	1902	1902	1901	9
327	20230726	144200	741990557	1903	1903	1903	1903	2
328	20230726	144100	741986751	1904	1904	1904	1904	33
329	20230726	144000	741923919	1904	1904	1904	1904	3
330	20230726	143900	741918207	1904	1904	1904	1904	2
331	20230726	143800	741914399	1904	1904	1904	1904	1
332	20230726	143700	741912495	1905	1905	1905	1905	2
333	20230726	143600	741908685	1906	1906	1906	1906	2
334	20230726	143500	741904873	1906	1906	1906	1906	1
335	20230726	143400	741902967	1908	1908	1908	1908	1
336	20230726	143300	741901059	1910	1903	1911	1903	652
337	20230726	143200	740657863	1908	1907	1908	1907	2002
338	20230726	143100	736838146	1899	1907	1907	1899	314
339	20230726	143000	736241305	1907	1907	1907	1907	213
340	20230726	142900	735835114	1904	1899	1904	1899	154
341	20230726	142800	735542511	1899	1892	1899	1892	5946
342	20230726	142700	724280546	1892	1875	1892	1875	10007
343	20230726	142600	705349278	1875	1875	1875	1875	2
344	20230726	142500	705345528	1872	1890	1890	1872	2
345	20230726	142400	705341766	1890	1882	1890	1882	7
346	20230726	142300	705328552	1882	1882	1882	1882	20
347	20230726	142200	705290912	1882	1878	1882	1875	199
348	20230726	142100	704917381	1880	1885	1885	1880	799
349	20230726	142000	703411945	1895	1889	1895	1889	3
350	20230726	141900	703406269	1887	1886	1887	1886	2002
351	20230726	141800	699628629	1886	1886	1886	1886	1
352	20230726	141700	699626743	1883	1879	1883	1879	211
353	20230726	141600	699230268	1877	1870	1877	1870	2480
354	20230726	141500	694581759	1870	1870	1870	1870	1
355	20230726	141400	694579889	1868	1868	1868	1868	1
356	20230726	141300	694578021	1869	1869	1869	1869	30
357	20230726	141200	694521951	1869	1869	1869	1869	1
358	20230726	141100	694520082	1869	1869	1869	1869	1
359	20230726	141000	694518213	1861	1861	1861	1861	0
360	20230726	140900	694518213	1861	1861	1861	1861	1424
361	20230726	140800	691868149	1869	1869	1869	1869	1
362	20230726	140700	691866280	1862	1862	1862	1862	0
363	20230726	140600	691866280	1862	1862	1862	1861	543
364	20230726	140500	690855714	1862	1862	1862	1862	301
365	20230726	140400	690295252	1869	1862	1869	1862	351
366	20230726	140300	689641669	1870	1870	1870	1870	1286
367	20230726	140200	687236849	1870	1870	1870	1869	4700
368	20230726	140100	678447928	1862	1862	1862	1862	190
369	20230726	140000	678094148	1870	1870	1870	1870	0
370	20230726	135900	678094148	1870	1861	1870	1861	507
371	20230726	135800	677150567	1861	1870	1870	1861	335
372	20230726	135700	676525423	1870	1870	1870	1870	5
373	20230726	135600	676516073	1861	1861	1861	1861	0
374	20230726	135500	676516073	1861	1861	1861	1861	76
375	20230726	135400	676374637	1870	1861	1870	1861	76
376	20230726	135300	676233147	1861	1861	1861	1861	0
377	20230726	135200	676233147	1861	1861	1861	1861	0
378	20230726	135100	676233147	1861	1871	1871	1861	807
379	20230726	135000	674724040	1871	1870	1871	1870	5458
380	20230726	134900	664517504	1870	1870	1870	1870	6
381	20230726	134800	664506284	1868	1868	1868	1868	0
382	20230726	134700	664506284	1868	1868	1868	1868	1
383	20230726	134600	664504416	1865	1861	1865	1861	15056
384	20230726	134500	636426350	1863	1863	1863	1863	0
385	20230726	134400	636426350	1863	1863	1863	1863	0
386	20230726	134300	636426350	1863	1858	1863	1852	1005
387	20230726	134200	634562287	1863	1863	1863	1863	6
388	20230726	134100	634551109	1865	1865	1865	1865	72
389	20230726	134000	634416829	1865	1860	1865	1860	15120
390	20230726	133900	606279757	1860	1860	1860	1860	36
391	20230726	133800	606212797	1860	1860	1860	1860	6
392	20230726	133700	606201637	1856	1856	1856	1856	55
393	20230726	133600	606099557	1854	1854	1854	1854	3
394	20230726	133500	606093995	1854	1860	1860	1854	101
395	20230726	133400	605906563	1861	1861	1861	1861	0
396	20230726	133300	605906563	1861	1861	1861	1861	2673
397	20230726	133200	600932110	1861	1861	1861	1861	6
398	20230726	133100	600920944	1861	1861	1861	1861	0
399	20230726	133000	600920944	1861	1861	1861	1861	189
400	20230726	132900	600569215	1861	1855	1861	1855	3040
401	20230726	132800	594912708	1860	1860	1860	1860	0
402	20230726	132700	594912708	1860	1860	1860	1860	6
403	20230726	132600	594901548	1861	1861	1861	1861	40
404	20230726	132500	594827108	1858	1860	1861	1858	167
405	20230726	132400	594516491	1860	1861	1861	1860	1293
406	20230726	132300	592111427	1861	1861	1861	1861	0
407	20230726	132200	592111427	1861	1861	1861	1861	51
408	20230726	132100	592016516	1860	1860	1860	1860	0
409	20230726	132000	592016516	1860	1860	1860	1860	0
410	20230726	131900	592016516	1860	1859	1860	1859	5799
411	20230726	131800	581232194	1859	1859	1859	1859	38
412	20230726	131700	581161552	1859	1859	1859	1859	0
413	20230726	131600	581161552	1859	1859	1859	1859	5
414	20230726	131500	581152257	1859	1859	1859	1859	0
415	20230726	131400	581152257	1859	1858	1859	1858	187
416	20230726	131300	580804772	1858	1851	1858	1850	220
417	20230726	131200	580397553	1850	1850	1850	1850	3
418	20230726	131100	580392003	1851	1850	1851	1850	37
419	20230726	131000	580323547	1851	1850	1851	1850	69
420	20230726	130900	580195857	1851	1858	1858	1851	803
421	20230726	130800	578709153	1858	1858	1858	1858	6
422	20230726	130700	578698005	1851	1852	1852	1851	90
423	20230726	130600	578531397	1858	1859	1859	1858	40
424	20230726	130500	578457063	1859	1854	1859	1854	19
425	20230726	130400	578421812	1854	1854	1854	1854	2486
426	20230726	130300	573812768	1860	1860	1861	1860	10
427	20230726	130200	573794162	1860	1860	1860	1860	33
428	20230726	130100	573732782	1854	1860	1860	1854	417
429	20230726	130000	572959176	1862	1862	1862	1862	505
430	20230726	125900	572018866	1862	1862	1862	1862	0
431	20230726	125800	572018866	1862	1862	1862	1862	0
432	20230726	125700	572018866	1862	1862	1862	1862	6
433	20230726	125600	572007694	1860	1860	1860	1860	0
434	20230726	125500	572007694	1860	1861	1862	1860	219
435	20230726	125400	571600056	1861	1861	1861	1861	23
436	20230726	125300	571557253	1861	1862	1862	1861	804
437	20230726	125200	570060999	1862	1862	1862	1862	23
438	20230726	125100	570018173	1861	1862	1862	1861	98
439	20230726	125000	569835786	1861	1861	1861	1861	26
440	20230726	124900	569787400	1861	1855	1861	1855	389
441	20230726	124800	569065769	1861	1861	1861	1861	18
442	20230726	124700	569032271	1854	1860	1860	1854	1600
443	20230726	124600	566061860	1862	1862	1862	1860	322
444	20230726	124500	565462694	1862	1861	1862	1860	1748
445	20230726	124400	562209509	1862	1862	1864	1862	877
446	20230726	124300	560576485	1861	1863	1863	1861	779
447	20230726	124200	559126341	1865	1867	1867	1863	477
448	20230726	124100	558236292	1870	1870	1870	1870	6
449	20230726	124000	558225072	1870	1870	1870	1870	17
450	20230726	123900	558193282	1870	1870	1870	1870	1
451	20230726	123800	558191412	1870	1865	1870	1865	108
452	20230726	123700	557989927	1870	1865	1870	1865	2512
453	20230726	123600	553304987	1865	1865	1865	1865	12
454	20230726	123500	553282607	1862	1862	1865	1861	1855
455	20230726	123400	549830137	1862	1870	1870	1862	8694
456	20230726	123300	533622413	1870	1870	1870	1866	3022
457	20230726	123200	527983297	1870	1870	1870	1866	1612
458	20230726	123100	524973502	1868	1870	1870	1868	12
459	20230726	123000	524951064	1870	1871	1871	1870	13
460	20230726	122900	524926747	1871	1871	1871	1871	11
461	20230726	122800	524906166	1869	1871	1871	1869	220
462	20230726	122700	524494963	1871	1871	1871	1871	16
463	20230726	122600	524465027	1871	1871	1871	1871	2419
464	20230726	122500	519939078	1871	1871	1871	1870	313
465	20230726	122400	519353558	1871	1876	1876	1871	1796
466	20230726	122300	515993212	1876	1872	1876	1871	2879
467	20230726	122200	510604402	1872	1875	1875	1871	2506
468	20230726	122100	505908735	1875	1876	1876	1875	10
469	20230726	122000	505889981	1872	1872	1872	1872	1601
470	20230726	121900	502892909	1872	1873	1876	1872	247
471	20230726	121800	502430362	1877	1877	1877	1877	0
472	20230726	121700	502430362	1877	1876	1877	1876	36
473	20230726	121600	502362799	1876	1874	1877	1874	41
474	20230726	121500	502285873	1876	1879	1879	1876	219
475	20230726	121400	501874468	1878	1876	1878	1876	11
476	20230726	121300	501853824	1873	1873	1873	1873	0
477	20230726	121200	501853824	1873	1874	1874	1873	269
478	20230726	121100	501349783	1876	1877	1877	1876	25
479	20230726	121000	501302859	1877	1876	1877	1876	12
480	20230726	120900	501280344	1876	1876	1876	1876	0
481	20230726	120800	501280344	1876	1877	1877	1874	233
482	20230726	120700	500843556	1877	1877	1877	1877	6
483	20230726	120600	500832294	1878	1875	1878	1875	297
484	20230726	120500	500275401	1875	1875	1875	1875	15
485	20230726	120400	500247276	1875	1875	1875	1875	5
486	20230726	120300	500237901	1875	1876	1876	1875	293
487	20230726	120200	499688525	1878	1878	1878	1878	66
488	20230726	120100	499564577	1879	1879	1879	1879	10
489	20230726	120000	499545787	1879	1879	1879	1879	79
490	20230726	115900	499397346	1879	1879	1879	1879	0
491	20230726	115800	499397346	1879	1879	1879	1879	77
492	20230726	115700	499252663	1879	1879	1879	1879	4
493	20230726	115600	499245147	1879	1879	1879	1879	68
494	20230726	115500	499117375	1879	1879	1879	1879	104
495	20230726	115400	498921959	1879	1879	1879	1879	3
496	20230726	115300	498916322	1878	1879	1879	1878	115
497	20230726	115200	498700281	1880	1880	1880	1880	515
498	20230726	115100	497732081	1879	1880	1880	1876	623
499	20230726	115000	496562774	1880	1880	1880	1880	63
500	20230726	114900	496444334	1881	1881	1881	1877	172
501	20230726	114800	496121030	1881	1881	1881	1881	62
502	20230726	114700	496004408	1881	1881	1881	1881	73
503	20230726	114600	495867095	1881	1881	1881	1881	16
504	20230726	114500	495836999	1877	1881	1881	1877	238
505	20230726	114400	495390041	1881	1881	1881	1876	126
506	20230726	114300	495153553	1881	1878	1881	1878	257
507	20230726	114200	494670736	1881	1881	1881	1881	75
508	20230726	114100	494529661	1881	1881	1881	1881	6
509	20230726	114000	494518375	1881	1881	1881	1881	74
510	20230726	113900	494379181	1881	1881	1881	1881	180
511	20230726	113800	494040601	1881	1881	1881	1881	3
512	20230726	113700	494034958	1877	1877	1877	1877	109
513	20230726	113600	493830365	1877	1881	1881	1877	746
514	20230726	113500	492430103	1881	1881	1881	1881	174
515	20230726	113400	492102809	1881	1881	1881	1881	58
516	20230726	113300	491993711	1881	1881	1881	1881	23
517	20230726	113200	491950448	1880	1880	1880	1880	100
518	20230726	113100	491762448	1880	1879	1881	1879	85
519	20230726	113000	491602699	1865	1871	1879	1865	8790
520	20230726	112900	475181966	1871	1868	1871	1867	668
521	20230726	112800	473934052	1871	1871	1871	1871	30
522	20230726	112700	473877922	1871	1871	1871	1871	0
523	20230726	112600	473877922	1871	1871	1871	1871	18
524	20230726	112500	473844244	1871	1871	1871	1871	5
525	20230726	112400	473834889	1871	1871	1871	1871	14
526	20230726	112300	473808695	1867	1872	1872	1867	127
527	20230726	112200	473571556	1872	1872	1872	1872	16
528	20230726	112100	473541604	1872	1872	1872	1872	13
529	20230726	112000	473517268	1867	1873	1873	1867	900
530	20230726	111900	471836932	1866	1866	1866	1866	50
531	20230726	111800	471743632	1866	1873	1873	1866	3
532	20230726	111700	471738027	1865	1865	1865	1865	0
533	20230726	111600	471738027	1865	1865	1865	1865	0
534	20230726	111500	471738027	1865	1867	1867	1865	2101
535	20230726	111400	467819213	1866	1866	1866	1866	0
536	20230726	111300	467819213	1866	1866	1866	1866	0
537	20230726	111200	467819213	1866	1869	1869	1866	652
538	20230726	111100	466602096	1866	1866	1866	1866	0
539	20230726	111000	466602096	1866	1866	1866	1866	0
540	20230726	110900	466602096	1866	1866	1866	1866	0
541	20230726	110800	466602096	1866	1866	1866	1866	0
542	20230726	110700	466602096	1866	1873	1873	1866	4388
543	20230726	110600	458410487	1874	1876	1876	1874	57
544	20230726	110500	458303663	1877	1877	1877	1877	55
545	20230726	110400	458200428	1880	1881	1881	1880	145
546	20230726	110300	457927694	1881	1880	1887	1880	1643
547	20230726	110200	454836121	1877	1877	1877	1877	0
548	20230726	110100	454836121	1877	1877	1877	1877	0
549	20230726	110000	454836121	1877	1878	1879	1877	311
550	20230726	105900	454252120	1887	1887	1887	1875	154
551	20230726	105800	453962614	1873	1873	1873	1873	0
552	20230726	105700	453962614	1873	1873	1873	1873	1
553	20230726	105600	453960741	1889	1889	1889	1889	0
554	20230726	105500	453960741	1889	1885	1889	1885	20
555	20230726	105400	453923036	1867	1890	1890	1867	500
556	20230726	105300	452988801	1895	1895	1895	1895	1
557	20230726	105200	452986906	1895	1892	1895	1890	134
558	20230726	105100	452733639	1890	1883	1890	1883	232
559	20230726	105000	452295909	1882	1870	1882	1869	704
560	20230726	104900	450978003	1866	1872	1872	1866	882
561	20230726	104800	449327366	1872	1866	1874	1866	12
562	20230726	104700	449304906	1865	1865	1865	1865	0
563	20230726	104600	449304906	1865	1866	1868	1865	467
564	20230726	104500	448433893	1866	1870	1870	1866	51
565	20230726	104400	448338600	1870	1870	1870	1870	0
566	20230726	104300	448338600	1870	1871	1871	1870	500
567	20230726	104200	447403511	1871	1871	1871	1871	96
568	20230726	104100	447223895	1870	1870	1870	1870	0
569	20230726	104000	447223895	1870	1886	1886	1870	60
570	20230726	103900	447110783	1870	1872	1872	1870	250
571	20230726	103800	446642949	1872	1891	1891	1872	373
572	20230726	103700	445939761	1889	1891	1891	1889	137
573	20230726	103600	445680963	1889	1883	1898	1865	128
574	20230726	103500	445441549	1865	1870	1870	1865	12461
575	20230726	103400	422186192	1867	1866	1870	1866	7083
576	20230726	103300	408955880	1866	1866	1868	1866	2927
577	20230726	103200	403493946	1866	1870	1870	1866	4637
578	20230726	103100	394833185	1870	1870	1870	1870	1
579	20230726	103000	394831315	1870	1870	1870	1870	284
580	20230726	102900	394300235	1870	1870	1871	1869	6364
581	20230726	102800	382402994	1870	1874	1874	1870	2000
582	20230726	102700	378661027	1880	1881	1883	1870	603
583	20230726	102600	377527408	1884	1890	1890	1884	900
584	20230726	102500	375830011	1890	1890	1890	1890	1
585	20230726	102400	375828121	1890	1885	1890	1884	531
586	20230726	102300	374827208	1887	1895	1895	1887	3571
587	20230726	102200	368083161	1896	1898	1898	1896	3360
588	20230726	102100	361708029	1897	1897	1897	1897	2102
589	20230726	102000	357720535	1898	1903	1903	1898	9174
590	20230726	101900	340291977	1902	1902	1902	1902	530
591	20230726	101800	339283917	1902	1907	1907	1902	1203
592	20230726	101700	336995801	1903	1907	1907	1903	2812
593	20230726	101600	331642165	1905	1905	1905	1905	400
594	20230726	101500	330880165	1906	1907	1907	1906	3680
595	20230726	101400	323865045	1907	1907	1907	1907	42
596	20230726	101300	323784951	1907	1906	1907	1906	20
597	20230726	101200	323746821	1905	1905	1905	1905	1126
598	20230726	101100	321601791	1905	1905	1905	1905	75
599	20230726	101000	321458916	1905	1904	1905	1904	501
600	20230726	100900	320504773	1905	1906	1906	1905	102
601	20230726	100800	320310462	1908	1909	1909	1908	16
602	20230726	100700	320279921	1910	1910	1910	1910	0
603	20230726	100600	320279921	1910	1910	1910	1910	52
604	20230726	100500	320180601	1910	1912	1912	1910	1385
605	20230726	100400	317533901	1912	1912	1912	1912	5
606	20230726	100300	317524341	1912	1913	1913	1912	105
607	20230726	100200	317323561	1913	1918	1918	1912	445
608	20230726	100100	316472591	1919	1918	1919	1918	616
609	20230726	100000	315290737	1917	1912	1917	1911	1458
610	20230726	095900	312503580	1911	1911	1911	1911	200
611	20230726	095800	312121380	1912	1913	1913	1912	1438
612	20230726	095700	309371923	1911	1910	1911	1910	302
613	20230726	095600	308794802	1911	1911	1912	1911	148
614	20230726	095500	308511890	1909	1909	1909	1909	255
615	20230726	095400	308025095	1908	1910	1910	1908	2522
616	20230726	095300	303209119	1906	1906	1906	1906	0
617	20230726	095200	303209119	1906	1906	1917	1902	582
618	20230726	095100	302100587	1905	1914	1915	1905	4229
619	20230726	095000	294030163	1902	1902	1902	1902	0
620	20230726	094900	294030163	1902	1905	1905	1902	100
621	20230726	094800	293839706	1900	1906	1908	1900	17249
622	20230726	094700	260978962	1906	1906	1906	1906	1
623	20230726	094600	260977056	1900	1901	1901	1899	23477
624	20230726	094500	216369756	1907	1900	1907	1899	3166
625	20230726	094400	210354474	1900	1900	1900	1900	435
626	20230726	094300	209527974	1900	1916	1916	1899	13209
627	20230726	094200	184424112	1928	1928	1928	1927	1060
628	20230726	094100	182380486	1913	1913	1913	1913	0
629	20230726	094000	182380486	1913	1917	1917	1913	593
630	20230726	093900	181245754	1912	1942	1942	1912	2196
631	20230726	093800	177015898	1940	1928	1940	1928	724
632	20230726	093700	175617952	1925	1909	1925	1909	1502
633	20230726	093600	172745872	1909	1899	1909	1899	5582
634	20230726	093500	162130677	1900	1901	1901	1900	3232
635	20230726	093400	155988608	1902	1903	1904	1901	557
636	20230726	093300	154929202	1904	1905	1905	1903	510
637	20230726	093200	153958328	1908	1909	1909	1908	103
638	20230726	093100	153761803	1910	1910	1910	1910	340
639	20230726	093000	153112403	1910	1911	1911	1910	133
640	20230726	092900	152858357	1916	1913	1916	1911	232
641	20230726	092800	152414742	1917	1915	1917	1914	223
642	20230726	092700	151987717	1917	1933	1934	1915	3421
643	20230726	092600	145428507	1934	1917	1934	1917	2269
644	20230726	092500	141074291	1916	1919	1919	1916	757
645	20230726	092400	139622211	1918	1919	1919	1918	671
646	20230726	092300	138334856	1904	1912	1914	1902	2193
647	20230726	092200	134148705	1917	1939	1939	1900	7667
648	20230726	092100	119474231	1939	1951	1951	1939	7095
649	20230726	092000	105671561	1951	1971	1971	1951	2255
650	20230726	091900	101254182	1971	1970	1971	1970	48
651	20230726	091800	101159591	1972	1972	1972	1972	128
652	20230726	091700	100907175	1979	1969	1979	1961	1074
653	20230726	091600	98789488	1979	1969	1979	1969	633
654	20230726	091500	97540365	1968	1969	1969	1968	87
655	20230726	091400	97369079	1969	1975	1975	1969	707
656	20230726	091300	95975641	1977	1982	1982	1977	2852
657	20230726	091200	90332273	1979	1979	1979	1979	0
658	20230726	091100	90332273	1979	1980	1981	1978	1912
659	20230726	091000	86549012	1977	1977	1977	1977	20
660	20230726	090900	86509472	1977	1977	1977	1977	2
661	20230726	090800	86505518	1980	1981	1981	1979	13435
662	20230726	090700	59904008	1981	1983	1984	1981	7504
663	20230726	090600	45029390	1983	1984	1984	1983	5600
664	20230726	090500	33924290	1984	1981	1984	1981	175
665	20230726	090400	33577585	1980	1987	1987	1980	1991
666	20230726	090300	29632313	1988	1995	1995	1988	3147
667	20230726	090200	23363374	1996	2000	2000	1995	168
668	20230726	090100	23027984	1999	2015	2015	1999	2815
669	20230726	090000	17365010	2010	2020	2020	2010	8598