KissMeData/207760/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	200900	2100170260	1917	1917	1917	1917	9875
3	20230726	200800	2100170260	1917	1917	1917	1917	0
4	20230726	200700	2100170260	1917	1917	1917	1917	0
5	20230726	200600	2100170260	1917	1917	1917	1917	0
6	20230726	200500	2100170260	1917	1917	1917	1917	0
7	20230726	200400	2100170260	1917	1917	1917	1917	0
8	20230726	200300	2100170260	1917	1917	1917	1917	0
9	20230726	200200	2100170260	1917	1917	1917	1917	0
10	20230726	200100	2100170260	1917	1917	1917	1917	0
11	20230726	200000	2100170260	1917	1917	1917	1917	0
12	20230726	195900	2100170260	1917	1917	1917	1917	0
13	20230726	195800	2100170260	1917	1917	1917	1917	0
14	20230726	195700	2100170260	1917	1917	1917	1917	0
15	20230726	195600	2100170260	1917	1917	1917	1917	0
16	20230726	195500	2100170260	1917	1917	1917	1917	0
17	20230726	195400	2100170260	1917	1917	1917	1917	0
18	20230726	195300	2100170260	1917	1917	1917	1917	0
19	20230726	195200	2100170260	1917	1917	1917	1917	0
20	20230726	195100	2100170260	1917	1917	1917	1917	0
21	20230726	195000	2100170260	1917	1917	1917	1917	0
22	20230726	194900	2100170260	1917	1917	1917	1917	0
23	20230726	194800	2100170260	1917	1917	1917	1917	0
24	20230726	194700	2100170260	1917	1917	1917	1917	0
25	20230726	194600	2100170260	1917	1917	1917	1917	0
26	20230726	194500	2100170260	1917	1917	1917	1917	0
27	20230726	194400	2100170260	1917	1917	1917	1917	0
28	20230726	194300	2100170260	1917	1917	1917	1917	0
29	20230726	194200	2100170260	1917	1917	1917	1917	0
30	20230726	194100	2100170260	1917	1917	1917	1917	0
31	20230726	194000	2100170260	1917	1917	1917	1917	0
32	20230726	193900	2100170260	1917	1917	1917	1917	9875
33	20230726	193800	2100170260	1917	1917	1917	1917	0
34	20230726	193700	2100170260	1917	1917	1917	1917	0
35	20230726	193600	2100170260	1917	1917	1917	1917	0
36	20230726	193500	2100170260	1917	1917	1917	1917	0
37	20230726	193400	2100170260	1917	1917	1917	1917	0
38	20230726	193300	2100170260	1917	1917	1917	1917	0
39	20230726	193200	2100170260	1917	1917	1917	1917	0
40	20230726	193100	2100170260	1917	1917	1917	1917	0
41	20230726	193000	2100170260	1917	1917	1917	1917	0
42	20230726	192900	2100170260	1917	1917	1917	1917	0
43	20230726	192800	2100170260	1917	1917	1917	1917	0
44	20230726	192700	2100170260	1917	1917	1917	1917	0
45	20230726	192600	2100170260	1917	1917	1917	1917	0
46	20230726	192500	2100170260	1917	1917	1917	1917	0
47	20230726	192400	2100170260	1917	1917	1917	1917	0
48	20230726	192300	2100170260	1917	1917	1917	1917	0
49	20230726	192200	2100170260	1917	1917	1917	1917	0
50	20230726	192100	2100170260	1917	1917	1917	1917	0
51	20230726	192000	2100170260	1917	1917	1917	1917	0
52	20230726	191900	2100170260	1917	1917	1917	1917	0
53	20230726	191800	2100170260	1917	1917	1917	1917	0
54	20230726	191700	2100170260	1917	1917	1917	1917	0
55	20230726	191600	2100170260	1917	1917	1917	1917	0
56	20230726	191500	2100170260	1917	1917	1917	1917	0
57	20230726	191400	2100170260	1917	1917	1917	1917	0
58	20230726	191300	2100170260	1917	1917	1917	1917	0
59	20230726	191200	2100170260	1917	1917	1917	1917	0
60	20230726	191100	2100170260	1917	1917	1917	1917	0
61	20230726	191000	2100170260	1917	1917	1917	1917	0
62	20230726	190900	2100170260	1917	1917	1917	1917	9875
63	20230726	190800	2100170260	1917	1917	1917	1917	0
64	20230726	190700	2100170260	1917	1917	1917	1917	0
65	20230726	190600	2100170260	1917	1917	1917	1917	0
66	20230726	190500	2100170260	1917	1917	1917	1917	0
67	20230726	190400	2100170260	1917	1917	1917	1917	0
68	20230726	190300	2100170260	1917	1917	1917	1917	0
69	20230726	190200	2100170260	1917	1917	1917	1917	0
70	20230726	190100	2100170260	1917	1917	1917	1917	0
71	20230726	190000	2100170260	1917	1917	1917	1917	0
72	20230726	185900	2100170260	1917	1917	1917	1917	0
73	20230726	185800	2100170260	1917	1917	1917	1917	0
74	20230726	185700	2100170260	1917	1917	1917	1917	0
75	20230726	185600	2100170260	1917	1917	1917	1917	0
76	20230726	185500	2100170260	1917	1917	1917	1917	0
77	20230726	185400	2100170260	1917	1917	1917	1917	0
78	20230726	185300	2100170260	1917	1917	1917	1917	0
79	20230726	185200	2100170260	1917	1917	1917	1917	0
80	20230726	185100	2100170260	1917	1917	1917	1917	0
81	20230726	185000	2100170260	1917	1917	1917	1917	0
82	20230726	184900	2100170260	1917	1917	1917	1917	0
83	20230726	184800	2100170260	1917	1917	1917	1917	0
84	20230726	184700	2100170260	1917	1917	1917	1917	0
85	20230726	184600	2100170260	1917	1917	1917	1917	0
86	20230726	184500	2100170260	1917	1917	1917	1917	0
87	20230726	184400	2100170260	1917	1917	1917	1917	0
88	20230726	184300	2100170260	1917	1917	1917	1917	0
89	20230726	184200	2100170260	1917	1917	1917	1917	0
90	20230726	184100	2100170260	1917	1917	1917	1917	0
91	20230726	184000	2100170260	1917	1917	1917	1917	0
92	20230726	183900	2100170260	1917	1917	1917	1917	9875
93	20230726	183800	2100170260	1917	1917	1917	1917	0
94	20230726	183700	2100170260	1917	1917	1917	1917	0
95	20230726	183600	2100170260	1917	1917	1917	1917	0
96	20230726	183500	2100170260	1917	1917	1917	1917	0
97	20230726	183400	2100170260	1917	1917	1917	1917	0
98	20230726	183300	2100170260	1917	1917	1917	1917	0
99	20230726	183200	2100170260	1917	1917	1917	1917	0
100	20230726	183100	2100170260	1917	1917	1917	1917	0
101	20230726	183000	2100170260	1917	1917	1917	1917	0
102	20230726	182900	2100170260	1917	1917	1917	1917	0
103	20230726	182800	2100170260	1917	1917	1917	1917	0
104	20230726	182700	2100170260	1917	1917	1917	1917	0
105	20230726	182600	2100170260	1917	1917	1917	1917	0
106	20230726	182500	2100170260	1917	1917	1917	1917	0
107	20230726	182400	2100170260	1917	1917	1917	1917	0
108	20230726	182300	2100170260	1917	1917	1917	1917	0
109	20230726	182200	2100170260	1917	1917	1917	1917	0
110	20230726	182100	2100170260	1917	1917	1917	1917	0
111	20230726	182000	2100170260	1917	1917	1917	1917	0
112	20230726	181900	2100170260	1917	1917	1917	1917	0
113	20230726	181800	2100170260	1917	1917	1917	1917	0
114	20230726	181700	2100170260	1917	1917	1917	1917	0
115	20230726	181600	2100170260	1917	1917	1917	1917	0
116	20230726	181500	2100170260	1917	1917	1917	1917	0
117	20230726	181400	2100170260	1917	1917	1917	1917	0
118	20230726	181300	2100170260	1917	1917	1917	1917	0
119	20230726	181200	2100170260	1917	1917	1917	1917	0
120	20230726	181100	2100170260	1917	1917	1917	1917	0
121	20230726	181000	2100170260	1917	1917	1917	1917	0
122	20230726	180900	2100170260	1917	1917	1917	1917	9875
123	20230726	180800	2100170260	1917	1917	1917	1917	0
124	20230726	180700	2100170260	1917	1917	1917	1917	0
125	20230726	180600	2100170260	1917	1917	1917	1917	0
126	20230726	180500	2100170260	1917	1917	1917	1917	0
127	20230726	180400	2100170260	1917	1917	1917	1917	0
128	20230726	180300	2100170260	1917	1917	1917	1917	0
129	20230726	180200	2100170260	1917	1917	1917	1917	0
130	20230726	180100	2100170260	1917	1917	1917	1917	0
131	20230726	180000	2100170260	1917	1917	1917	1917	0
132	20230726	175900	2100170260	1917	1917	1917	1917	0
133	20230726	175800	2100170260	1917	1917	1917	1917	0
134	20230726	175700	2100170260	1917	1917	1917	1917	0
135	20230726	175600	2100170260	1917	1917	1917	1917	0
136	20230726	175500	2100170260	1917	1917	1917	1917	0
137	20230726	175400	2100170260	1917	1917	1917	1917	0
138	20230726	175300	2100170260	1917	1917	1917	1917	0
139	20230726	175200	2100170260	1917	1917	1917	1917	0
140	20230726	175100	2100170260	1917	1917	1917	1917	0
141	20230726	175000	2100170260	1917	1917	1917	1917	0
142	20230726	174900	2100170260	1917	1917	1917	1917	0
143	20230726	174800	2100170260	1917	1917	1917	1917	0
144	20230726	174700	2100170260	1917	1917	1917	1917	0
145	20230726	174600	2100170260	1917	1917	1917	1917	0
146	20230726	174500	2100170260	1917	1917	1917	1917	0
147	20230726	174400	2100170260	1917	1917	1917	1917	0
148	20230726	174300	2100170260	1917	1917	1917	1917	0
149	20230726	174200	2100170260	1917	1917	1917	1917	0
150	20230726	174100	2100170260	1917	1917	1917	1917	0
151	20230726	174000	2100170260	1917	1917	1917	1917	0
152	20230726	173900	2100170260	1917	1917	1917	1917	9875
153	20230726	173800	2100170260	1917	1917	1917	1917	0
154	20230726	173700	2100170260	1917	1917	1917	1917	0
155	20230726	173600	2100170260	1917	1917	1917	1917	0
156	20230726	173500	2100170260	1917	1917	1917	1917	0
157	20230726	173400	2100170260	1917	1917	1917	1917	0
158	20230726	173300	2100170260	1917	1917	1917	1917	0
159	20230726	173200	2100170260	1917	1917	1917	1917	0
160	20230726	173100	2100170260	1917	1917	1917	1917	0
161	20230726	173000	2100170260	1917	1917	1917	1917	0
162	20230726	172900	2100170260	1917	1917	1917	1917	0
163	20230726	172800	2100170260	1917	1917	1917	1917	0
164	20230726	172700	2100170260	1917	1917	1917	1917	0
165	20230726	172600	2100170260	1917	1917	1917	1917	0
166	20230726	172500	2100170260	1917	1917	1917	1917	0
167	20230726	172400	2100170260	1917	1917	1917	1917	0
168	20230726	172300	2100170260	1917	1917	1917	1917	0
169	20230726	172200	2100170260	1917	1917	1917	1917	0
170	20230726	172100	2100170260	1917	1917	1917	1917	0
171	20230726	172000	2100170260	1917	1917	1917	1917	0
172	20230726	171900	2100170260	1917	1917	1917	1917	0
173	20230726	171800	2100170260	1917	1917	1917	1917	0
174	20230726	171700	2100170260	1917	1917	1917	1917	0
175	20230726	171600	2100170260	1917	1917	1917	1917	0
176	20230726	171500	2100170260	1917	1917	1917	1917	0
177	20230726	171400	2100170260	1917	1917	1917	1917	0
178	20230726	171300	2100170260	1917	1917	1917	1917	0
179	20230726	171200	2100170260	1917	1917	1917	1917	0
180	20230726	171100	2100170260	1917	1917	1917	1917	0
181	20230726	171000	2100170260	1917	1917	1917	1917	0
182	20230726	170900	2100170260	1917	1917	1917	1917	9875
183	20230726	170800	2100170260	1917	1917	1917	1917	0
184	20230726	170700	2100170260	1917	1917	1917	1917	0
185	20230726	170600	2100170260	1917	1917	1917	1917	0
186	20230726	170500	2100170260	1917	1917	1917	1917	0
187	20230726	170400	2100170260	1917	1917	1917	1917	0
188	20230726	170300	2100170260	1917	1917	1917	1917	0
189	20230726	170200	2100170260	1917	1917	1917	1917	0
190	20230726	170100	2100170260	1917	1917	1917	1917	0
191	20230726	170000	2100170260	1917	1917	1917	1917	0
192	20230726	165900	2100170260	1917	1917	1917	1917	0
193	20230726	165800	2100170260	1917	1917	1917	1917	0
194	20230726	165700	2100170260	1917	1917	1917	1917	0
195	20230726	165600	2100170260	1917	1917	1917	1917	0
196	20230726	165500	2100170260	1917	1917	1917	1917	0
197	20230726	165400	2100170260	1917	1917	1917	1917	0
198	20230726	165300	2100170260	1917	1917	1917	1917	0
199	20230726	165200	2100170260	1917	1917	1917	1917	0
200	20230726	165100	2100170260	1917	1917	1917	1917	0
201	20230726	165000	2100170260	1917	1917	1917	1917	0
202	20230726	164900	2100170260	1917	1917	1917	1917	0
203	20230726	164800	2100170260	1917	1917	1917	1917	0
204	20230726	164700	2100170260	1917	1917	1917	1917	0
205	20230726	164600	2100170260	1917	1917	1917	1917	0
206	20230726	164500	2100170260	1917	1917	1917	1917	0
207	20230726	164400	2100170260	1917	1917	1917	1917	0
208	20230726	164300	2100170260	1917	1917	1917	1917	0
209	20230726	164200	2100170260	1917	1917	1917	1917	0
210	20230726	164100	2100170260	1917	1917	1917	1917	0
211	20230726	164000	2100170260	1917	1917	1917	1917	0
212	20230726	163900	2100170260	1917	1917	1917	1917	9875
213	20230726	163800	2100170260	1917	1917	1917	1917	0
214	20230726	163700	2100170260	1917	1917	1917	1917	0
215	20230726	163600	2100170260	1917	1917	1917	1917	0
216	20230726	163500	2100170260	1917	1917	1917	1917	0
217	20230726	163400	2100170260	1917	1917	1917	1917	0
218	20230726	163300	2100170260	1917	1917	1917	1917	0
219	20230726	163200	2100170260	1917	1917	1917	1917	0
220	20230726	163100	2100170260	1917	1917	1917	1917	0
221	20230726	163000	2100170260	1917	1917	1917	1917	0
222	20230726	162900	2100170260	1917	1917	1917	1917	0
223	20230726	162800	2100170260	1917	1917	1917	1917	0
224	20230726	162700	2100170260	1917	1917	1917	1917	0
225	20230726	162600	2100170260	1917	1917	1917	1917	0
226	20230726	162500	2100170260	1917	1917	1917	1917	0
227	20230726	162400	2100170260	1917	1917	1917	1917	0
228	20230726	162300	2100170260	1917	1917	1917	1917	0
229	20230726	162200	2100170260	1917	1917	1917	1917	0
230	20230726	162100	2100170260	1917	1917	1917	1917	0
231	20230726	162000	2100170260	1917	1917	1917	1917	0
232	20230726	161900	2100170260	1917	1917	1917	1917	0
233	20230726	161800	2100170260	1917	1917	1917	1917	0
234	20230726	161700	2100170260	1917	1917	1917	1917	0
235	20230726	161600	2100170260	1917	1917	1917	1917	0
236	20230726	161500	2100170260	1917	1917	1917	1917	0
237	20230726	161400	2100170260	1917	1917	1917	1917	0
238	20230726	161300	2100170260	1917	1917	1917	1917	0
239	20230726	161200	2100170260	1917	1917	1917	1917	0
240	20230726	161100	2100170260	1917	1917	1917	1917	0
241	20230726	161000	2100170260	1917	1917	1917	1917	0
242	20230726	160900	2100170260	1917	1917	1917	1917	9875
243	20230726	160800	2100170260	1917	1917	1917	1917	0
244	20230726	160700	2100170260	1917	1917	1917	1917	0
245	20230726	160600	2100170260	1917	1917	1917	1917	0
246	20230726	160500	2100170260	1917	1917	1917	1917	0
247	20230726	160400	2100170260	1917	1917	1917	1917	0
248	20230726	160300	2100170260	1917	1917	1917	1917	0
249	20230726	160200	2100170260	1917	1917	1917	1917	0
250	20230726	160100	2100170260	1917	1917	1917	1917	0
251	20230726	160000	2100170260	1917	1917	1917	1917	0
252	20230726	155900	2100170260	1917	1917	1917	1917	0
253	20230726	155800	2100170260	1917	1917	1917	1917	0
254	20230726	155700	2100170260	1917	1917	1917	1917	0
255	20230726	155600	2100170260	1917	1917	1917	1917	0
256	20230726	155500	2100170260	1917	1917	1917	1917	0
257	20230726	155400	2100170260	1917	1917	1917	1917	0
258	20230726	155300	2100170260	1917	1917	1917	1917	0
259	20230726	155200	2100170260	1917	1917	1917	1917	0
260	20230726	155100	2100170260	1917	1917	1917	1917	0
261	20230726	155000	2100170260	1917	1917	1917	1917	0
262	20230726	154900	2100170260	1917	1917	1917	1917	0
263	20230726	154800	2100170260	1917	1917	1917	1917	0
264	20230726	154700	2100170260	1917	1917	1917	1917	0
265	20230726	154600	2100170260	1917	1917	1917	1917	0
266	20230726	154500	2100170260	1917	1917	1917	1917	0
267	20230726	154400	2100170260	1917	1917	1917	1917	0
268	20230726	154300	2100170260	1917	1917	1917	1917	0
269	20230726	154200	2100170260	1917	1917	1917	1917	0
270	20230726	154100	2100170260	1917	1917	1917	1917	0
271	20230726	154000	2100170260	1917	1917	1917	1917	0
272	20230726	153900	2100170260	1917	1917	1917	1917	9875
273	20230726	153800	2100170260	1917	1917	1917	1917	0
274	20230726	153700	2100170260	1917	1917	1917	1917	0
275	20230726	153600	2100170260	1917	1917	1917	1917	0
276	20230726	153500	2100170260	1917	1917	1917	1917	0
277	20230726	153400	2100170260	1917	1917	1917	1917	0
278	20230726	153300	2100170260	1917	1917	1917	1917	0
279	20230726	153200	2100170260	1917	1917	1917	1917	0
280	20230726	153100	2100170260	1917	1917	1917	1917	0
281	20230726	153000	2100170260	1917	1917	1917	1917	9875
282	20230726	152900	2081239885	1918	1918	1918	1918	0
283	20230726	152800	2081239885	1918	1918	1918	1918	0
284	20230726	152700	2081239885	1918	1918	1918	1918	0
285	20230726	152600	2081239885	1918	1918	1918	1918	0
286	20230726	152500	2081239885	1918	1918	1918	1918	0
287	20230726	152400	2081239885	1918	1918	1918	1918	0
288	20230726	152300	2081239885	1918	1918	1918	1918	0
289	20230726	152200	2081239885	1918	1918	1918	1918	0
290	20230726	152100	2081239885	1918	1918	1918	1918	0
291	20230726	152000	2081239885	1918	1918	1918	1918	0
292	20230726	151900	2081239885	1918	1917	1918	1914	6463
293	20230726	151800	2068850841	1917	1917	1917	1913	3226
294	20230726	151700	2062674605	1917	1912	1917	1912	10403
295	20230726	151600	2042770927	1912	1912	1912	1907	131
296	20230726	151500	2042520850	1913	1907	1913	1905	114
297	20230726	151400	2042303438	1905	1905	1905	1905	0
298	20230726	151300	2042303438	1905	1906	1906	1905	609
299	20230726	151200	2041143155	1907	1907	1907	1904	2164
300	20230726	151100	2037020915	1907	1904	1907	1902	440
301	20230726	151000	2036183463	1904	1902	1904	1902	1199
302	20230726	150900	2033902885	1901	1906	1906	1901	3909
303	20230726	150800	2026461301	1905	1908	1908	1905	608
304	20230726	150700	2025302195	1908	1908	1908	1908	2026
305	20230726	150600	2021436587	1908	1911	1911	1908	1269
306	20230726	150500	2019014175	1910	1909	1910	1909	133
307	20230726	150400	2018760246	1910	1913	1914	1910	2713
308	20230726	150300	2013576521	1915	1915	1915	1915	51
309	20230726	150200	2013478856	1915	1916	1916	1915	748
310	20230726	150100	2012046224	1916	1919	1919	1916	28
311	20230726	150000	2011992573	1919	1919	1919	1919	139
312	20230726	145900	2011725832	1919	1919	1919	1919	623
313	20230726	145800	2010530295	1919	1919	1919	1919	0
314	20230726	145700	2010530295	1919	1912	1919	1912	7976
315	20230726	145600	1995280169	1912	1912	1919	1912	3589
316	20230726	145500	1988417993	1920	1920	1920	1920	6
317	20230726	145400	1988406473	1920	1912	1920	1912	168
318	20230726	145300	1988084313	1912	1914	1914	1912	900
319	20230726	145200	1986362678	1920	1918	1920	1918	11
320	20230726	145100	1986341578	1920	1919	1920	1919	1050
321	20230726	145000	1984325848	1920	1911	1920	1911	102
322	20230726	144900	1984130325	1921	1912	1921	1911	3035
323	20230726	144800	1978330282	1917	1918	1918	1912	739
324	20230726	144700	1976916944	1921	1921	1921	1921	0
325	20230726	144600	1976916944	1921	1921	1921	1921	50
326	20230726	144500	1976820894	1923	1915	1923	1911	6201
327	20230726	144400	1964963222	1915	1917	1917	1915	848
328	20230726	144300	1963339060	1925	1925	1925	1925	0
329	20230726	144200	1963339060	1925	1922	1925	1922	38
330	20230726	144100	1963266015	1925	1924	1925	1924	798
331	20230726	144000	1961730260	1922	1918	1922	1918	1105
332	20230726	143900	1959608134	1916	1921	1923	1916	4024
333	20230726	143800	1951894943	1922	1924	1924	1922	214
334	20230726	143700	1951483382	1925	1925	1925	1925	60
335	20230726	143600	1951367882	1925	1925	1925	1925	580
336	20230726	143500	1950251382	1925	1925	1925	1925	120
337	20230726	143400	1950020382	1926	1926	1926	1926	0
338	20230726	143300	1950020382	1926	1926	1926	1926	115
339	20230726	143200	1949798892	1926	1926	1926	1920	225
340	20230726	143100	1949366742	1926	1922	1926	1916	735
341	20230726	143000	1947955665	1928	1921	1928	1921	6499
342	20230726	142900	1935435147	1921	1922	1922	1921	50
343	20230726	142800	1935339077	1919	1916	1919	1916	3461
344	20230726	142700	1928699680	1913	1913	1913	1913	3690
345	20230726	142600	1921640710	1913	1913	1913	1913	2951
346	20230726	142500	1915995447	1913	1912	1913	1909	674
347	20230726	142400	1914706644	1913	1913	1913	1913	11
348	20230726	142300	1914685601	1914	1914	1914	1914	5
349	20230726	142200	1914676031	1905	1915	1915	1905	11
350	20230726	142100	1914655066	1908	1914	1914	1908	36
351	20230726	142000	1914586366	1902	1911	1911	1902	1944
352	20230726	141900	1910887735	1913	1925	1925	1913	533
353	20230726	141800	1909862340	1925	1915	1930	1915	5988
354	20230726	141700	1898365320	1917	1906	1917	1906	13608
355	20230726	141600	1872336045	1906	1905	1907	1902	5360
356	20230726	141500	1862134639	1904	1901	1904	1900	2573
357	20230726	141400	1857240752	1901	1903	1903	1901	372
358	20230726	141300	1856533555	1903	1902	1903	1902	2192
359	20230726	141200	1852363993	1902	1902	1902	1902	52
360	20230726	141100	1852265089	1903	1902	1903	1902	159
361	20230726	141000	1851962554	1902	1902	1902	1902	5206
362	20230726	140900	1842060742	1901	1900	1901	1900	1335
363	20230726	140800	1839523242	1900	1899	1900	1899	3237
364	20230726	140700	1833373097	1899	1899	1900	1899	51
365	20230726	140600	1833276247	1900	1900	1900	1900	14
366	20230726	140500	1833249647	1900	1901	1901	1900	2769
367	20230726	140400	1827985785	1907	1902	1907	1893	5489
368	20230726	140300	1817559228	1900	1899	1901	1890	6853
369	20230726	140200	1804547547	1896	1892	1896	1890	1027
370	20230726	140100	1802602355	1892	1889	1892	1889	3176
371	20230726	140000	1796593483	1889	1892	1892	1889	3052
372	20230726	135900	1790824246	1892	1892	1899	1891	1334
373	20230726	135800	1788301144	1892	1899	1899	1891	2694
374	20230726	135700	1783204793	1899	1900	1900	1899	620
375	20230726	135600	1782026893	1902	1892	1902	1891	8001
376	20230726	135500	1766855284	1891	1891	1891	1891	3
377	20230726	135400	1766849611	1897	1894	1897	1890	2031
378	20230726	135300	1763002602	1899	1900	1900	1894	7860
379	20230726	135200	1748098047	1902	1900	1902	1899	460
380	20230726	135100	1747224005	1901	1900	1901	1900	148
381	20230726	135000	1746942714	1899	1900	1900	1899	4
382	20230726	134900	1746935117	1899	1899	1899	1899	650
383	20230726	134800	1745700767	1901	1900	1901	1899	617
384	20230726	134700	1744528982	1900	1900	1900	1900	818
385	20230726	134600	1742974782	1900	1898	1900	1898	9
386	20230726	134500	1742957698	1900	1898	1900	1898	105
387	20230726	134400	1742758368	1898	1898	1898	1898	118
388	20230726	134300	1742534404	1902	1900	1902	1898	2226
389	20230726	134200	1738307098	1901	1897	1901	1897	923
390	20230726	134100	1736553865	1900	1900	1900	1897	155
391	20230726	134000	1736259821	1901	1902	1902	1896	3971
392	20230726	133900	1728721344	1902	1902	1902	1902	247
393	20230726	133800	1728251550	1901	1901	1902	1901	5866
394	20230726	133700	1717099422	1902	1904	1906	1901	2288
395	20230726	133600	1712746894	1905	1909	1909	1905	3111
396	20230726	133500	1706814639	1910	1911	1911	1909	12
397	20230726	133400	1706791726	1910	1910	1910	1910	249
398	20230726	133300	1706316136	1911	1910	1911	1910	5357
399	20230726	133200	1696082924	1909	1904	1909	1904	4213
400	20230726	133100	1688047285	1906	1906	1909	1906	3483
401	20230726	133000	1681406120	1910	1910	1910	1910	5
402	20230726	132900	1681396570	1906	1906	1906	1906	0
403	20230726	132800	1681396570	1906	1913	1913	1902	1487
404	20230726	132700	1678564546	1913	1913	1913	1912	310
405	20230726	132600	1677971517	1913	1913	1913	1913	24
406	20230726	132500	1677925605	1913	1914	1914	1902	799
407	20230726	132400	1676404428	1904	1909	1909	1902	324
408	20230726	132300	1675787547	1910	1910	1910	1910	100
409	20230726	132200	1675596547	1910	1914	1914	1910	425
410	20230726	132100	1674783578	1914	1914	1914	1913	129
411	20230726	132000	1674536682	1914	1914	1914	1914	948
412	20230726	131900	1672722210	1901	1906	1908	1901	2372
413	20230726	131800	1668202004	1901	1901	1901	1901	0
414	20230726	131700	1668202004	1901	1908	1908	1901	4660
415	20230726	131600	1659340044	1909	1908	1909	1908	430
416	20230726	131500	1658519574	1907	1907	1907	1907	1557
417	20230726	131400	1655550375	1907	1905	1910	1903	146
418	20230726	131300	1655272510	1915	1900	1915	1900	2218
419	20230726	131200	1651053893	1899	1897	1899	1897	1905
420	20230726	131100	1647438184	1898	1898	1898	1898	1
421	20230726	131000	1647436286	1896	1898	1898	1896	2602
422	20230726	130900	1642500579	1898	1899	1899	1898	294
423	20230726	130800	1641942356	1899	1899	1899	1898	513
424	20230726	130700	1640968209	1899	1898	1899	1898	96
425	20230726	130600	1640785922	1899	1899	1899	1899	535
426	20230726	130500	1639769957	1899	1899	1899	1899	0
427	20230726	130400	1639769957	1899	1899	1899	1898	24
428	20230726	130300	1639724383	1900	1900	1900	1900	105
429	20230726	130200	1639524883	1900	1901	1901	1900	236
430	20230726	130100	1639076482	1900	1900	1900	1900	178
431	20230726	130000	1638738282	1902	1903	1903	1902	307
432	20230726	125900	1638154303	1911	1915	1915	1909	7904
433	20230726	125800	1623050597	1914	1913	1914	1913	2
434	20230726	125700	1623046770	1909	1909	1909	1909	1001
435	20230726	125600	1621135861	1909	1911	1911	1909	233
436	20230726	125500	1620691050	1911	1911	1911	1908	1595
437	20230726	125400	1617644282	1911	1910	1911	1910	2471
438	20230726	125300	1612924665	1910	1901	1910	1901	10333
439	20230726	125200	1593245849	1901	1901	1901	1901	230
440	20230726	125100	1592808619	1901	1900	1903	1900	3887
441	20230726	125000	1585416777	1900	1895	1900	1895	7929
442	20230726	124900	1570372170	1895	1896	1896	1895	2438
443	20230726	124800	1565750520	1895	1896	1897	1895	9958
444	20230726	124700	1546867909	1896	1897	1897	1896	5125
445	20230726	124600	1537149863	1897	1898	1898	1897	685
446	20230726	124500	1535850407	1898	1898	1898	1897	663
447	20230726	124400	1534592625	1898	1901	1901	1898	12945
448	20230726	124300	1509996334	1902	1902	1902	1902	1815
449	20230726	124200	1506544204	1903	1903	1903	1902	2704
450	20230726	124100	1501398513	1904	1904	1904	1904	0
451	20230726	124000	1501398513	1904	1904	1904	1904	22
452	20230726	123900	1501356625	1904	1904	1905	1904	1196
453	20230726	123800	1499078358	1904	1904	1904	1903	619
454	20230726	123700	1497899951	1905	1905	1905	1905	987
455	20230726	123600	1496019716	1905	1908	1908	1905	3523
456	20230726	123500	1489300799	1908	1908	1908	1908	1387
457	20230726	123400	1486654403	1907	1911	1911	1907	2582
458	20230726	123300	1481728033	1911	1910	1911	1910	282
459	20230726	123200	1481189408	1910	1910	1910	1910	1199
460	20230726	123100	1478899318	1911	1911	1911	1911	13
461	20230726	123000	1478874475	1907	1911	1911	1907	2154
462	20230726	122900	1474762421	1911	1905	1911	1905	4436
463	20230726	122800	1466302850	1905	1901	1905	1901	6902
464	20230726	122700	1453174395	1901	1907	1907	1901	3433
465	20230726	122600	1446639146	1907	1909	1909	1906	848
466	20230726	122500	1445022540	1909	1914	1914	1909	6563
467	20230726	122400	1432476983	1913	1915	1915	1913	97
468	20230726	122300	1432291386	1915	1917	1917	1913	6011
469	20230726	122200	1420785345	1917	1917	1917	1917	1022
470	20230726	122100	1418826171	1917	1920	1920	1917	4595
471	20230726	122000	1410012151	1920	1930	1932	1920	14493
472	20230726	121900	1382101074	1932	1933	1937	1932	4778
473	20230726	121800	1372867461	1930	1930	1930	1930	1214
474	20230726	121700	1370524441	1930	1928	1930	1928	166
475	20230726	121600	1370204313	1929	1929	1930	1929	453
476	20230726	121500	1369330427	1930	1929	1930	1929	684
477	20230726	121400	1368010950	1929	1929	1929	1929	10
478	20230726	121300	1367991660	1929	1929	1929	1928	2210
479	20230726	121200	1363730547	1928	1929	1929	1928	63
480	20230726	121100	1363609075	1929	1929	1929	1929	16
481	20230726	121000	1363578211	1929	1929	1929	1929	0
482	20230726	120900	1363578211	1929	1929	1929	1929	3
483	20230726	120800	1363572424	1927	1927	1927	1927	0
484	20230726	120700	1363572424	1927	1930	1930	1927	265
485	20230726	120600	1363061124	1932	1935	1935	1932	2600
486	20230726	120500	1358037872	1935	1935	1935	1935	0
487	20230726	120400	1358037872	1935	1935	1935	1935	4
488	20230726	120300	1358030132	1935	1936	1936	1934	5100
489	20230726	120200	1348163678	1938	1938	1938	1938	0
490	20230726	120100	1348163678	1938	1936	1938	1936	1134
491	20230726	120000	1345967373	1936	1927	1936	1927	6936
492	20230726	115900	1332583197	1927	1927	1927	1927	37
493	20230726	115800	1332511898	1933	1935	1935	1926	116
494	20230726	115700	1332287487	1936	1936	1936	1936	0
495	20230726	115600	1332287487	1936	1944	1946	1927	9734
496	20230726	115500	1313377710	1945	1930	1945	1929	13106
497	20230726	115400	1288050303	1934	1934	1934	1934	1
498	20230726	115300	1288048369	1930	1933	1933	1930	4218
499	20230726	115200	1279906754	1934	1934	1934	1934	2500
500	20230726	115100	1275071754	1934	1934	1934	1934	4
501	20230726	115000	1275064018	1931	1931	1931	1931	0
502	20230726	114900	1275064018	1931	1934	1934	1931	6
503	20230726	114800	1275052423	1934	1929	1934	1929	3305
504	20230726	114700	1268671221	1930	1936	1936	1928	9077
505	20230726	114600	1251148812	1934	1940	1940	1934	6143
506	20230726	114500	1239254808	1940	1940	1943	1940	4
507	20230726	114400	1239247045	1938	1938	1938	1938	271
508	20230726	114300	1238721847	1938	1938	1938	1938	3
509	20230726	114200	1238716033	1940	1940	1940	1940	1
510	20230726	114100	1238714093	1946	1946	1946	1946	0
511	20230726	114000	1238714093	1946	1945	1946	1940	2916
512	20230726	113900	1233051898	1945	1932	1945	1932	13762
513	20230726	113800	1206375493	1931	1924	1932	1924	18557
514	20230726	113700	1170618760	1924	1924	1924	1924	1000
515	20230726	113600	1168694760	1924	1924	1924	1922	2017
516	20230726	113500	1164815197	1924	1924	1924	1924	1717
517	20230726	113400	1161511689	1924	1924	1924	1924	2974
518	20230726	113300	1155789713	1924	1924	1924	1922	835
519	20230726	113200	1154183952	1926	1927	1927	1926	16
520	20230726	113100	1154153131	1926	1924	1926	1924	2469
521	20230726	113000	1149399940	1921	1919	1921	1919	6895
522	20230726	112900	1136163851	1920	1921	1926	1920	14793
523	20230726	112800	1107720080	1920	1920	1921	1920	1040
524	20230726	112700	1105722497	1920	1920	1923	1920	3639
525	20230726	112600	1098735557	1920	1924	1924	1920	3000
526	20230726	112500	1092970431	1925	1926	1926	1925	336
527	20230726	112400	1092323617	1926	1926	1926	1926	200
528	20230726	112300	1091938417	1926	1925	1926	1925	121
529	20230726	112200	1091705491	1925	1926	1926	1924	3018
530	20230726	112100	1085896225	1927	1927	1927	1927	14
531	20230726	112000	1085869247	1927	1927	1927	1927	0
532	20230726	111900	1085869247	1927	1927	1927	1927	1
533	20230726	111800	1085867320	1925	1927	1927	1925	2904
534	20230726	111700	1080275900	1926	1926	1926	1926	500
535	20230726	111600	1079312900	1927	1927	1927	1926	569
536	20230726	111500	1078216877	1927	1927	1927	1927	181
537	20230726	111400	1077868090	1928	1928	1928	1928	3
538	20230726	111300	1077862306	1925	1926	1926	1925	1100
539	20230726	111200	1075744507	1926	1927	1927	1926	2749
540	20230726	111100	1070449070	1927	1921	1927	1919	9853
541	20230726	111000	1051510322	1920	1923	1923	1920	1791
542	20230726	110900	1048070819	1923	1923	1923	1923	214
543	20230726	110800	1047659297	1926	1928	1929	1926	5071
544	20230726	110700	1037885243	1928	1935	1935	1928	9002
545	20230726	110600	1020506876	1936	1935	1936	1935	224
546	20230726	110500	1020073369	1936	1936	1936	1936	0
547	20230726	110400	1020073369	1936	1935	1936	1935	367
548	20230726	110300	1019363219	1935	1936	1936	1935	372
549	20230726	110200	1018643033	1936	1936	1936	1936	112
550	20230726	110100	1018426201	1935	1931	1935	1931	2397
551	20230726	110000	1013795342	1931	1931	1931	1931	23
552	20230726	105900	1013750929	1931	1930	1931	1930	6588
553	20230726	105800	1001031881	1930	1931	1931	1930	4605
554	20230726	105700	992143679	1931	1935	1935	1931	5290
555	20230726	105600	981923935	1936	1936	1936	1936	125
556	20230726	105500	981681935	1936	1932	1936	1932	2956
557	20230726	105400	975963747	1933	1933	1933	1933	1058
558	20230726	105300	973918633	1932	1932	1932	1932	0
559	20230726	105200	973918633	1932	1932	1932	1932	120
560	20230726	105100	973686793	1927	1936	1936	1927	2667
561	20230726	105000	968526805	1931	1927	1931	1927	8653
562	20230726	104900	951826814	1929	1922	1929	1922	8255
563	20230726	104800	935921200	1925	1921	1925	1919	13032
564	20230726	104700	910873450	1922	1923	1923	1922	1300
565	20230726	104600	908374348	1925	1927	1927	1923	2078
566	20230726	104500	904372956	1927	1929	1929	1927	267
567	20230726	104400	903858313	1927	1929	1932	1927	7426
568	20230726	104300	889539860	1929	1932	1932	1929	661
569	20230726	104200	888263708	1933	1930	1936	1929	3908
570	20230726	104100	880720026	1938	1938	1938	1938	100
571	20230726	104000	880526226	1938	1930	1938	1930	313
572	20230726	103900	879921368	1930	1939	1939	1930	167
573	20230726	103800	879599039	1930	1929	1930	1929	2606
574	20230726	103700	874569460	1929	1931	1931	1929	7411
575	20230726	103600	860261485	1931	1931	1933	1931	7182
576	20230726	103500	846383535	1931	1931	1931	1930	2577
577	20230726	103400	841407518	1931	1930	1931	1930	2849
578	20230726	103300	835907600	1931	1931	1931	1930	445
579	20230726	103200	835048655	1930	1936	1936	1930	6911
580	20230726	103100	821699546	1936	1947	1947	1936	9817
581	20230726	103000	802653219	1946	1949	1949	1945	4835
582	20230726	102900	793237543	1949	1950	1950	1949	1528
583	20230726	102800	790258110	1950	1950	1950	1950	1589
584	20230726	102700	787159560	1951	1951	1951	1951	132
585	20230726	102600	786902028	1951	1948	1953	1948	7987
586	20230726	102500	771317724	1948	1947	1949	1947	3235
587	20230726	102400	765015905	1947	1950	1950	1947	6610
588	20230726	102300	752141167	1950	1950	1951	1950	4297
589	20230726	102200	743761960	1951	1950	1951	1950	6529
590	20230726	102100	731028230	1951	1952	1952	1951	3452
591	20230726	102000	724290893	1953	1957	1957	1953	1655
592	20230726	101900	721056887	1957	1960	1960	1957	5618
593	20230726	101800	710060351	1961	1963	1963	1958	7164
594	20230726	101700	696023567	1963	1965	1965	1963	810
595	20230726	101600	694432417	1965	1966	1966	1965	3449
596	20230726	101500	687654905	1969	1968	1969	1965	3990
597	20230726	101400	679802777	1969	1968	1970	1968	981
598	20230726	101300	677870294	1968	1963	1970	1963	4627
599	20230726	101200	668763373	1965	1965	1970	1963	13852
600	20230726	101100	641519489	1963	1961	1966	1961	14433
601	20230726	101000	613178800	1963	1969	1969	1962	10870
602	20230726	100900	591831355	1969	1973	1974	1969	3269
603	20230726	100800	585386224	1973	1973	1973	1973	1100
604	20230726	100700	583215924	1972	1973	1974	1972	2063
605	20230726	100600	579145115	1970	1970	1973	1970	7884
606	20230726	100500	563605003	1970	1980	1980	1970	12197
607	20230726	100400	539547321	1980	1980	1981	1980	137
608	20230726	100300	539276010	1980	1987	1987	1980	4227
609	20230726	100200	530894486	1987	1994	1994	1987	21242
610	20230726	100100	488608678	1994	1997	1997	1994	7995
611	20230726	100000	472661258	1998	1997	1998	1997	324
612	20230726	095900	472014199	1997	1997	1997	1997	200
613	20230726	095800	471614799	1997	1998	1998	1996	3284
614	20230726	095700	465055911	1998	2000	2005	1998	14833
615	20230726	095600	435412079	2000	2000	2000	2000	757
616	20230726	095500	433898079	2000	2005	2005	2000	6502
617	20230726	095400	420876729	2010	2010	2010	2010	0
618	20230726	095300	420876729	2010	2015	2015	2010	987
619	20230726	095200	418892759	2015	2015	2015	2010	23
620	20230726	095100	418846454	2015	2010	2015	2005	35
621	20230726	095000	418776129	2015	2010	2015	2010	185
622	20230726	094900	418403574	2005	2010	2010	2005	636
623	20230726	094800	417128364	2010	2005	2010	2005	4109
624	20230726	094700	408889319	2005	2010	2010	2005	1138
625	20230726	094600	406607624	2010	2010	2010	2010	2516
626	20230726	094500	401550464	2010	2010	2010	2010	1069
627	20230726	094400	399401774	2010	2010	2010	2010	244
628	20230726	094300	398911334	2015	2015	2015	2015	68
629	20230726	094200	398774314	2015	2015	2015	2015	2083
630	20230726	094100	394577069	2020	2020	2020	2020	2702
631	20230726	094000	389119029	2025	2030	2030	2025	3124
632	20230726	093900	382790779	2035	2035	2035	2035	97
633	20230726	093800	382593384	2035	2030	2035	2030	6891
634	20230726	093700	368604644	2025	2020	2025	2020	6654
635	20230726	093600	355130469	2020	2010	2020	2010	5686
636	20230726	093500	343654319	2020	2010	2020	2010	105
637	20230726	093400	343442969	2010	2015	2020	2010	1323
638	20230726	093300	340778284	2020	2015	2020	2015	554
639	20230726	093200	339661964	2020	2015	2020	2010	4226
640	20230726	093100	331156954	2015	2010	2015	2010	2783
641	20230726	093000	325550944	2015	2020	2020	2015	1968
642	20230726	092900	321585174	2020	2020	2020	2015	1483
643	20230726	092800	318596414	2020	2010	2020	2000	10101
644	20230726	092700	298222284	2000	2000	2000	2000	1850
645	20230726	092600	294522284	1999	2000	2010	1999	8655
646	20230726	092500	277176839	1997	1999	2000	1997	5816
647	20230726	092400	265555333	1999	2000	2000	1997	6806
648	20230726	092300	251954667	2000	2000	2005	2000	1883
649	20230726	092200	248187912	2000	2000	2005	1999	8046
650	20230726	092100	232093767	2000	2000	2000	2000	230
651	20230726	092000	231633767	2005	2005	2005	2005	336
652	20230726	091900	230960087	2005	2005	2005	2005	83
653	20230726	091800	230793672	2005	2010	2010	2005	9547
654	20230726	091700	211632762	2005	2010	2010	2000	14331
655	20230726	091600	182883917	2010	2015	2015	2005	5136
656	20230726	091500	172570877	2010	2025	2025	2010	4151
657	20230726	091400	164216152	2025	2020	2025	2020	774
658	20230726	091300	162652667	2030	2030	2030	2020	1587
659	20230726	091200	159446807	2030	2030	2030	2030	502
660	20230726	091100	158427747	2030	2010	2030	1997	9321
661	20230726	091000	139643749	2005	1998	2005	1996	11184
662	20230726	090900	117267277	1998	1994	1998	1990	16763
663	20230726	090800	83879165	1998	1994	1998	1993	3053
664	20230726	090700	77788424	1997	1999	1999	1994	2801
665	20230726	090600	72200767	1997	2010	2010	1997	9792
666	20230726	090500	52620345	2010	2010	2015	2000	2620
667	20230726	090400	47359150	2010	2020	2020	2005	7288
668	20230726	090300	32697110	2035	2035	2035	2035	1
669	20230726	090200	32695075	2025	2035	2040	2025	8123
670	20230726	090100	16206210	2040	2040	2040	2030	249
671	20230726	090000	15698260	2030	2035	2040	2030	7714