KissMeData/086960/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	193900	7996562051	1906	1906	1906	1906	40420
3	20230726	193800	7996562051	1906	1906	1906	1906	0
4	20230726	193700	7996562051	1906	1906	1906	1906	0
5	20230726	193600	7996562051	1906	1906	1906	1906	0
6	20230726	193500	7996562051	1906	1906	1906	1906	0
7	20230726	193400	7996562051	1906	1906	1906	1906	0
8	20230726	193300	7996562051	1906	1906	1906	1906	0
9	20230726	193200	7996562051	1906	1906	1906	1906	0
10	20230726	193100	7996562051	1906	1906	1906	1906	0
11	20230726	193000	7996562051	1906	1906	1906	1906	0
12	20230726	192900	7996562051	1906	1906	1906	1906	0
13	20230726	192800	7996562051	1906	1906	1906	1906	0
14	20230726	192700	7996562051	1906	1906	1906	1906	0
15	20230726	192600	7996562051	1906	1906	1906	1906	0
16	20230726	192500	7996562051	1906	1906	1906	1906	0
17	20230726	192400	7996562051	1906	1906	1906	1906	0
18	20230726	192300	7996562051	1906	1906	1906	1906	0
19	20230726	192200	7996562051	1906	1906	1906	1906	0
20	20230726	192100	7996562051	1906	1906	1906	1906	0
21	20230726	192000	7996562051	1906	1906	1906	1906	0
22	20230726	191900	7996562051	1906	1906	1906	1906	0
23	20230726	191800	7996562051	1906	1906	1906	1906	0
24	20230726	191700	7996562051	1906	1906	1906	1906	0
25	20230726	191600	7996562051	1906	1906	1906	1906	0
26	20230726	191500	7996562051	1906	1906	1906	1906	0
27	20230726	191400	7996562051	1906	1906	1906	1906	0
28	20230726	191300	7996562051	1906	1906	1906	1906	0
29	20230726	191200	7996562051	1906	1906	1906	1906	0
30	20230726	191100	7996562051	1906	1906	1906	1906	0
31	20230726	191000	7996562051	1906	1906	1906	1906	0
32	20230726	190900	7996562051	1906	1906	1906	1906	40420
33	20230726	190800	7996562051	1906	1906	1906	1906	0
34	20230726	190700	7996562051	1906	1906	1906	1906	0
35	20230726	190600	7996562051	1906	1906	1906	1906	0
36	20230726	190500	7996562051	1906	1906	1906	1906	0
37	20230726	190400	7996562051	1906	1906	1906	1906	0
38	20230726	190300	7996562051	1906	1906	1906	1906	0
39	20230726	190200	7996562051	1906	1906	1906	1906	0
40	20230726	190100	7996562051	1906	1906	1906	1906	0
41	20230726	190000	7996562051	1906	1906	1906	1906	0
42	20230726	185900	7996562051	1906	1906	1906	1906	0
43	20230726	185800	7996562051	1906	1906	1906	1906	0
44	20230726	185700	7996562051	1906	1906	1906	1906	0
45	20230726	185600	7996562051	1906	1906	1906	1906	0
46	20230726	185500	7996562051	1906	1906	1906	1906	0
47	20230726	185400	7996562051	1906	1906	1906	1906	0
48	20230726	185300	7996562051	1906	1906	1906	1906	0
49	20230726	185200	7996562051	1906	1906	1906	1906	0
50	20230726	185100	7996562051	1906	1906	1906	1906	0
51	20230726	185000	7996562051	1906	1906	1906	1906	0
52	20230726	184900	7996562051	1906	1906	1906	1906	0
53	20230726	184800	7996562051	1906	1906	1906	1906	0
54	20230726	184700	7996562051	1906	1906	1906	1906	0
55	20230726	184600	7996562051	1906	1906	1906	1906	0
56	20230726	184500	7996562051	1906	1906	1906	1906	0
57	20230726	184400	7996562051	1906	1906	1906	1906	0
58	20230726	184300	7996562051	1906	1906	1906	1906	0
59	20230726	184200	7996562051	1906	1906	1906	1906	0
60	20230726	184100	7996562051	1906	1906	1906	1906	0
61	20230726	184000	7996562051	1906	1906	1906	1906	0
62	20230726	183900	7996562051	1906	1906	1906	1906	40420
63	20230726	183800	7996562051	1906	1906	1906	1906	0
64	20230726	183700	7996562051	1906	1906	1906	1906	0
65	20230726	183600	7996562051	1906	1906	1906	1906	0
66	20230726	183500	7996562051	1906	1906	1906	1906	0
67	20230726	183400	7996562051	1906	1906	1906	1906	0
68	20230726	183300	7996562051	1906	1906	1906	1906	0
69	20230726	183200	7996562051	1906	1906	1906	1906	0
70	20230726	183100	7996562051	1906	1906	1906	1906	0
71	20230726	183000	7996562051	1906	1906	1906	1906	0
72	20230726	182900	7996562051	1906	1906	1906	1906	0
73	20230726	182800	7996562051	1906	1906	1906	1906	0
74	20230726	182700	7996562051	1906	1906	1906	1906	0
75	20230726	182600	7996562051	1906	1906	1906	1906	0
76	20230726	182500	7996562051	1906	1906	1906	1906	0
77	20230726	182400	7996562051	1906	1906	1906	1906	0
78	20230726	182300	7996562051	1906	1906	1906	1906	0
79	20230726	182200	7996562051	1906	1906	1906	1906	0
80	20230726	182100	7996562051	1906	1906	1906	1906	0
81	20230726	182000	7996562051	1906	1906	1906	1906	0
82	20230726	181900	7996562051	1906	1906	1906	1906	0
83	20230726	181800	7996562051	1906	1906	1906	1906	0
84	20230726	181700	7996562051	1906	1906	1906	1906	0
85	20230726	181600	7996562051	1906	1906	1906	1906	0
86	20230726	181500	7996562051	1906	1906	1906	1906	0
87	20230726	181400	7996562051	1906	1906	1906	1906	0
88	20230726	181300	7996562051	1906	1906	1906	1906	0
89	20230726	181200	7996562051	1906	1906	1906	1906	0
90	20230726	181100	7996562051	1906	1906	1906	1906	0
91	20230726	181000	7996562051	1906	1906	1906	1906	0
92	20230726	180900	7996562051	1906	1906	1906	1906	40420
93	20230726	180800	7996562051	1906	1906	1906	1906	0
94	20230726	180700	7996562051	1906	1906	1906	1906	0
95	20230726	180600	7996562051	1906	1906	1906	1906	0
96	20230726	180500	7996562051	1906	1906	1906	1906	0
97	20230726	180400	7996562051	1906	1906	1906	1906	0
98	20230726	180300	7996562051	1906	1906	1906	1906	0
99	20230726	180200	7996562051	1906	1906	1906	1906	0
100	20230726	180100	7996562051	1906	1906	1906	1906	0
101	20230726	180000	7996562051	1906	1906	1906	1906	0
102	20230726	175900	7996562051	1906	1906	1906	1906	0
103	20230726	175800	7996562051	1906	1906	1906	1906	0
104	20230726	175700	7996562051	1906	1906	1906	1906	0
105	20230726	175600	7996562051	1906	1906	1906	1906	0
106	20230726	175500	7996562051	1906	1906	1906	1906	0
107	20230726	175400	7996562051	1906	1906	1906	1906	0
108	20230726	175300	7996562051	1906	1906	1906	1906	0
109	20230726	175200	7996562051	1906	1906	1906	1906	0
110	20230726	175100	7996562051	1906	1906	1906	1906	0
111	20230726	175000	7996562051	1906	1906	1906	1906	0
112	20230726	174900	7996562051	1906	1906	1906	1906	0
113	20230726	174800	7996562051	1906	1906	1906	1906	0
114	20230726	174700	7996562051	1906	1906	1906	1906	0
115	20230726	174600	7996562051	1906	1906	1906	1906	0
116	20230726	174500	7996562051	1906	1906	1906	1906	0
117	20230726	174400	7996562051	1906	1906	1906	1906	0
118	20230726	174300	7996562051	1906	1906	1906	1906	0
119	20230726	174200	7996562051	1906	1906	1906	1906	0
120	20230726	174100	7996562051	1906	1906	1906	1906	0
121	20230726	174000	7996562051	1906	1906	1906	1906	0
122	20230726	173900	7996562051	1906	1906	1906	1906	40420
123	20230726	173800	7996562051	1906	1906	1906	1906	0
124	20230726	173700	7996562051	1906	1906	1906	1906	0
125	20230726	173600	7996562051	1906	1906	1906	1906	0
126	20230726	173500	7996562051	1906	1906	1906	1906	0
127	20230726	173400	7996562051	1906	1906	1906	1906	0
128	20230726	173300	7996562051	1906	1906	1906	1906	0
129	20230726	173200	7996562051	1906	1906	1906	1906	0
130	20230726	173100	7996562051	1906	1906	1906	1906	0
131	20230726	173000	7996562051	1906	1906	1906	1906	0
132	20230726	172900	7996562051	1906	1906	1906	1906	0
133	20230726	172800	7996562051	1906	1906	1906	1906	0
134	20230726	172700	7996562051	1906	1906	1906	1906	0
135	20230726	172600	7996562051	1906	1906	1906	1906	0
136	20230726	172500	7996562051	1906	1906	1906	1906	0
137	20230726	172400	7996562051	1906	1906	1906	1906	0
138	20230726	172300	7996562051	1906	1906	1906	1906	0
139	20230726	172200	7996562051	1906	1906	1906	1906	0
140	20230726	172100	7996562051	1906	1906	1906	1906	0
141	20230726	172000	7996562051	1906	1906	1906	1906	0
142	20230726	171900	7996562051	1906	1906	1906	1906	0
143	20230726	171800	7996562051	1906	1906	1906	1906	0
144	20230726	171700	7996562051	1906	1906	1906	1906	0
145	20230726	171600	7996562051	1906	1906	1906	1906	0
146	20230726	171500	7996562051	1906	1906	1906	1906	0
147	20230726	171400	7996562051	1906	1906	1906	1906	0
148	20230726	171300	7996562051	1906	1906	1906	1906	0
149	20230726	171200	7996562051	1906	1906	1906	1906	0
150	20230726	171100	7996562051	1906	1906	1906	1906	0
151	20230726	171000	7996562051	1906	1906	1906	1906	0
152	20230726	170900	7996562051	1906	1906	1906	1906	40420
153	20230726	170800	7996562051	1906	1906	1906	1906	0
154	20230726	170700	7996562051	1906	1906	1906	1906	0
155	20230726	170600	7996562051	1906	1906	1906	1906	0
156	20230726	170500	7996562051	1906	1906	1906	1906	0
157	20230726	170400	7996562051	1906	1906	1906	1906	0
158	20230726	170300	7996562051	1906	1906	1906	1906	0
159	20230726	170200	7996562051	1906	1906	1906	1906	0
160	20230726	170100	7996562051	1906	1906	1906	1906	0
161	20230726	170000	7996562051	1906	1906	1906	1906	0
162	20230726	165900	7996562051	1906	1906	1906	1906	0
163	20230726	165800	7996562051	1906	1906	1906	1906	0
164	20230726	165700	7996562051	1906	1906	1906	1906	0
165	20230726	165600	7996562051	1906	1906	1906	1906	0
166	20230726	165500	7996562051	1906	1906	1906	1906	0
167	20230726	165400	7996562051	1906	1906	1906	1906	0
168	20230726	165300	7996562051	1906	1906	1906	1906	0
169	20230726	165200	7996562051	1906	1906	1906	1906	0
170	20230726	165100	7996562051	1906	1906	1906	1906	0
171	20230726	165000	7996562051	1906	1906	1906	1906	0
172	20230726	164900	7996562051	1906	1906	1906	1906	0
173	20230726	164800	7996562051	1906	1906	1906	1906	0
174	20230726	164700	7996562051	1906	1906	1906	1906	0
175	20230726	164600	7996562051	1906	1906	1906	1906	0
176	20230726	164500	7996562051	1906	1906	1906	1906	0
177	20230726	164400	7996562051	1906	1906	1906	1906	0
178	20230726	164300	7996562051	1906	1906	1906	1906	0
179	20230726	164200	7996562051	1906	1906	1906	1906	0
180	20230726	164100	7996562051	1906	1906	1906	1906	0
181	20230726	164000	7996562051	1906	1906	1906	1906	0
182	20230726	163900	7996562051	1906	1906	1906	1906	40420
183	20230726	163800	7996562051	1906	1906	1906	1906	0
184	20230726	163700	7996562051	1906	1906	1906	1906	0
185	20230726	163600	7996562051	1906	1906	1906	1906	0
186	20230726	163500	7996562051	1906	1906	1906	1906	0
187	20230726	163400	7996562051	1906	1906	1906	1906	0
188	20230726	163300	7996562051	1906	1906	1906	1906	0
189	20230726	163200	7996562051	1906	1906	1906	1906	0
190	20230726	163100	7996562051	1906	1906	1906	1906	0
191	20230726	163000	7996562051	1906	1906	1906	1906	0
192	20230726	162900	7996562051	1906	1906	1906	1906	0
193	20230726	162800	7996562051	1906	1906	1906	1906	0
194	20230726	162700	7996562051	1906	1906	1906	1906	0
195	20230726	162600	7996562051	1906	1906	1906	1906	0
196	20230726	162500	7996562051	1906	1906	1906	1906	0
197	20230726	162400	7996562051	1906	1906	1906	1906	0
198	20230726	162300	7996562051	1906	1906	1906	1906	0
199	20230726	162200	7996562051	1906	1906	1906	1906	0
200	20230726	162100	7996562051	1906	1906	1906	1906	0
201	20230726	162000	7996562051	1906	1906	1906	1906	0
202	20230726	161900	7996562051	1906	1906	1906	1906	0
203	20230726	161800	7996562051	1906	1906	1906	1906	0
204	20230726	161700	7996562051	1906	1906	1906	1906	0
205	20230726	161600	7996562051	1906	1906	1906	1906	0
206	20230726	161500	7996562051	1906	1906	1906	1906	0
207	20230726	161400	7996562051	1906	1906	1906	1906	0
208	20230726	161300	7996562051	1906	1906	1906	1906	0
209	20230726	161200	7996562051	1906	1906	1906	1906	0
210	20230726	161100	7996562051	1906	1906	1906	1906	0
211	20230726	161000	7996562051	1906	1906	1906	1906	0
212	20230726	160900	7996562051	1906	1906	1906	1906	40420
213	20230726	160800	7996562051	1906	1906	1906	1906	0
214	20230726	160700	7996562051	1906	1906	1906	1906	0
215	20230726	160600	7996562051	1906	1906	1906	1906	0
216	20230726	160500	7996562051	1906	1906	1906	1906	0
217	20230726	160400	7996562051	1906	1906	1906	1906	0
218	20230726	160300	7996562051	1906	1906	1906	1906	0
219	20230726	160200	7996562051	1906	1906	1906	1906	0
220	20230726	160100	7996562051	1906	1906	1906	1906	0
221	20230726	160000	7996562051	1906	1906	1906	1906	0
222	20230726	155900	7996562051	1906	1906	1906	1906	0
223	20230726	155800	7996562051	1906	1906	1906	1906	0
224	20230726	155700	7996562051	1906	1906	1906	1906	0
225	20230726	155600	7996562051	1906	1906	1906	1906	0
226	20230726	155500	7996562051	1906	1906	1906	1906	0
227	20230726	155400	7996562051	1906	1906	1906	1906	0
228	20230726	155300	7996562051	1906	1906	1906	1906	0
229	20230726	155200	7996562051	1906	1906	1906	1906	0
230	20230726	155100	7996562051	1906	1906	1906	1906	0
231	20230726	155000	7996562051	1906	1906	1906	1906	0
232	20230726	154900	7996562051	1906	1906	1906	1906	0
233	20230726	154800	7996562051	1906	1906	1906	1906	0
234	20230726	154700	7996562051	1906	1906	1906	1906	0
235	20230726	154600	7996562051	1906	1906	1906	1906	0
236	20230726	154500	7996562051	1906	1906	1906	1906	0
237	20230726	154400	7996562051	1906	1906	1906	1906	0
238	20230726	154300	7996562051	1906	1906	1906	1906	0
239	20230726	154200	7996562051	1906	1906	1906	1906	0
240	20230726	154100	7996562051	1906	1906	1906	1906	0
241	20230726	154000	7996562051	1906	1906	1906	1906	0
242	20230726	153900	7996562051	1906	1906	1906	1906	40420
243	20230726	153800	7996562051	1906	1906	1906	1906	0
244	20230726	153700	7996562051	1906	1906	1906	1906	0
245	20230726	153600	7996562051	1906	1906	1906	1906	0
246	20230726	153500	7996562051	1906	1906	1906	1906	0
247	20230726	153400	7996562051	1906	1906	1906	1906	0
248	20230726	153300	7996562051	1906	1906	1906	1906	0
249	20230726	153200	7996562051	1906	1906	1906	1906	0
250	20230726	153100	7996562051	1906	1906	1906	1906	0
251	20230726	153000	7996562051	1906	1906	1906	1906	40420
252	20230726	152900	7919521531	1905	1905	1905	1905	0
253	20230726	152800	7919521531	1905	1905	1905	1905	0
254	20230726	152700	7919521531	1905	1905	1905	1905	0
255	20230726	152600	7919521531	1905	1905	1905	1905	0
256	20230726	152500	7919521531	1905	1905	1905	1905	0
257	20230726	152400	7919521531	1905	1905	1905	1905	0
258	20230726	152300	7919521531	1905	1905	1905	1905	0
259	20230726	152200	7919521531	1905	1905	1905	1905	0
260	20230726	152100	7919521531	1905	1905	1905	1905	0
261	20230726	152000	7919521531	1905	1905	1905	1905	0
262	20230726	151900	7919521531	1905	1904	1905	1901	9504
263	20230726	151800	7901423436	1904	1905	1905	1901	4850
264	20230726	151700	7892199623	1905	1901	1905	1901	13783
265	20230726	151600	7865973791	1901	1886	1901	1886	37154
266	20230726	151500	7795513757	1886	1892	1893	1886	8378
267	20230726	151400	7779702230	1887	1887	1893	1887	7817
268	20230726	151300	7764950375	1887	1893	1899	1886	4480
269	20230726	151200	7756464519	1887	1884	1887	1883	6862
270	20230726	151100	7743529151	1884	1885	1886	1883	13646
271	20230726	151000	7717814084	1885	1886	1886	1884	5001
272	20230726	150900	7708385329	1887	1886	1887	1885	3852
273	20230726	150800	7701120421	1887	1892	1893	1886	9234
274	20230726	150700	7683694172	1893	1892	1893	1888	2068
275	20230726	150600	7679784837	1893	1893	1893	1889	2046
276	20230726	150500	7675916794	1889	1893	1894	1889	10481
277	20230726	150400	7656099843	1893	1894	1894	1893	1013
278	20230726	150300	7654182034	1892	1893	1896	1892	6265
279	20230726	150200	7642324559	1894	1899	1899	1894	2369
280	20230726	150100	7637835219	1894	1895	1900	1893	6656
281	20230726	150000	7625225806	1893	1898	1899	1893	8027
282	20230726	145900	7610014625	1902	1901	1902	1900	3373
283	20230726	145800	7603600587	1897	1901	1902	1897	14194
284	20230726	145700	7576657401	1897	1900	1902	1897	1324
285	20230726	145600	7574142163	1901	1895	1902	1895	206
286	20230726	145500	7573750586	1895	1899	1903	1895	4966
287	20230726	145400	7564334978	1899	1902	1905	1899	1265
288	20230726	145300	7561929434	1902	1900	1905	1900	12671
289	20230726	145200	7537827499	1897	1898	1900	1897	2396
290	20230726	145100	7533279479	1898	1895	1898	1895	3251
291	20230726	145000	7527114864	1895	1895	1895	1894	2141
292	20230726	144900	7523058669	1895	1895	1895	1885	2864
293	20230726	144800	7517655748	1897	1897	1897	1897	1000
294	20230726	144700	7515758748	1885	1900	1900	1885	4051
295	20230726	144600	7508120111	1900	1884	1901	1884	10038
296	20230726	144500	7489131844	1885	1892	1896	1885	7318
297	20230726	144400	7475305168	1897	1895	1898	1891	14417
298	20230726	144300	7447995321	1898	1901	1901	1896	4153
299	20230726	144200	7440112885	1899	1903	1905	1899	30560
300	20230726	144100	7382013480	1904	1903	1904	1902	3822
301	20230726	144000	7374742350	1902	1904	1904	1901	4127
302	20230726	143900	7366889576	1901	1903	1903	1901	9995
303	20230726	143800	7347888879	1904	1903	1905	1903	9703
304	20230726	143700	7329414466	1903	1906	1906	1900	3013
305	20230726	143600	7323682284	1906	1901	1906	1901	1282
306	20230726	143500	7321243400	1901	1903	1906	1901	2163
307	20230726	143400	7317125554	1903	1900	1904	1899	15394
308	20230726	143300	7287862224	1900	1903	1903	1900	910
309	20230726	143200	7286132498	1900	1904	1904	1900	968
310	20230726	143100	7284292532	1901	1904	1904	1895	4711
311	20230726	143000	7275344208	1904	1907	1907	1902	4206
312	20230726	142900	7267338313	1908	1905	1908	1905	3711
313	20230726	142800	7260261212	1904	1902	1904	1902	4891
314	20230726	142700	7250954832	1902	1900	1902	1900	6912
315	20230726	142600	7237809258	1901	1898	1902	1895	2032
316	20230726	142500	7233958455	1900	1900	1900	1900	49
317	20230726	142400	7233865355	1903	1905	1906	1900	315
318	20230726	142300	7233266560	1906	1895	1906	1892	4466
319	20230726	142200	7224781235	1903	1900	1909	1895	6212
320	20230726	142100	7212999395	1901	1906	1911	1901	9871
321	20230726	142000	7194191932	1908	1909	1911	1908	11666
322	20230726	141900	7171917931	1909	1904	1910	1904	14336
323	20230726	141800	7144576854	1905	1899	1905	1898	23724
324	20230726	141700	7099451349	1898	1889	1898	1889	20752
325	20230726	141600	7060172937	1889	1881	1889	1880	9527
326	20230726	141500	7042227857	1889	1880	1889	1880	2265
327	20230726	141400	7037969423	1889	1879	1889	1879	5982
328	20230726	141300	7026724487	1880	1890	1890	1880	1060
329	20230726	141200	7024730256	1893	1877	1893	1877	2
330	20230726	141100	7024726486	1894	1878	1894	1875	13083
331	20230726	141000	7000104984	1878	1884	1884	1877	8660
332	20230726	140900	6983822151	1884	1884	1884	1880	6639
333	20230726	140800	6971330128	1883	1895	1895	1881	3154
334	20230726	140700	6965378805	1895	1885	1898	1882	10363
335	20230726	140600	6945820104	1881	1881	1881	1881	1951
336	20230726	140500	6942150273	1889	1881	1889	1880	5995
337	20230726	140400	6930876103	1881	1895	1895	1881	2153
338	20230726	140300	6926814395	1897	1888	1898	1877	6729
339	20230726	140200	6914120453	1888	1870	1888	1870	4811
340	20230726	140100	6905094308	1870	1865	1870	1862	13577
341	20230726	140000	6879767377	1865	1861	1880	1858	9692
342	20230726	135900	6861729160	1858	1864	1867	1858	19526
343	20230726	135800	6825398390	1862	1862	1867	1858	106149
344	20230726	135700	6627757917	1862	1861	1864	1861	15371
345	20230726	135600	6599120518	1861	1869	1869	1861	21919
346	20230726	135500	6558294247	1869	1875	1875	1869	10669
347	20230726	135400	6538337261	1874	1880	1880	1874	20992
348	20230726	135300	6498960125	1880	1885	1885	1880	15493
349	20230726	135200	6469821199	1886	1889	1889	1884	19881
350	20230726	135100	6432326740	1889	1898	1898	1887	18287
351	20230726	135000	6397770306	1898	1891	1898	1890	10512
352	20230726	134900	6377874776	1889	1892	1892	1888	3740
353	20230726	134800	6370807190	1892	1892	1893	1892	1376
354	20230726	134700	6368203789	1888	1888	1889	1887	5399
355	20230726	134600	6358010456	1888	1890	1893	1887	11623
356	20230726	134500	6336069262	1894	1893	1894	1889	2941
357	20230726	134400	6330510459	1892	1895	1895	1892	3850
358	20230726	134300	6323218621	1894	1889	1895	1889	17580
359	20230726	134200	6289918105	1886	1887	1890	1886	40450
360	20230726	134100	6213578126	1890	1896	1899	1888	24909
361	20230726	134000	6166445720	1896	1901	1901	1895	87473
362	20230726	133900	6000299076	1901	1904	1904	1901	16702
363	20230726	133800	5968536408	1904	1904	1905	1904	4474
364	20230726	133700	5960015311	1904	1903	1905	1903	3299
365	20230726	133600	5953734063	1902	1909	1909	1902	3418
366	20230726	133500	5947229791	1911	1903	1911	1903	635
367	20230726	133400	5946017789	1903	1910	1911	1903	9931
368	20230726	133300	5927086325	1910	1911	1911	1910	1167
369	20230726	133200	5924857354	1911	1914	1914	1910	10931
370	20230726	133100	5903954437	1915	1920	1925	1915	8604
371	20230726	133000	5887468445	1929	1929	1929	1920	13
372	20230726	132900	5887443377	1918	1917	1931	1917	3259
373	20230726	132800	5881189231	1918	1918	1918	1918	111
374	20230726	132700	5880976333	1918	1911	1918	1911	7590
375	20230726	132600	5866471817	1911	1918	1918	1911	8577
376	20230726	132500	5850079197	1912	1919	1919	1912	3193
377	20230726	132400	5843965833	1920	1922	1922	1920	1757
378	20230726	132300	5840589739	1923	1932	1932	1922	2739
379	20230726	132200	5835322656	1932	1923	1932	1923	3161
380	20230726	132100	5829223005	1923	1924	1924	1923	1311
381	20230726	132000	5826700802	1924	1924	1924	1924	390
382	20230726	131900	5825950442	1923	1919	1923	1919	7434
383	20230726	131800	5811665418	1920	1911	1920	1911	18657
384	20230726	131700	5775977814	1915	1915	1915	1911	1403
385	20230726	131600	5773295237	1915	1916	1917	1915	3785
386	20230726	131500	5766043008	1916	1915	1917	1915	1604
387	20230726	131400	5762969397	1915	1912	1915	1911	4927
388	20230726	131300	5753544606	1910	1901	1910	1901	20901
389	20230726	131200	5713735492	1902	1906	1906	1902	6014
390	20230726	131100	5702296319	1906	1902	1906	1901	11412
391	20230726	131000	5680597721	1906	1906	1906	1902	2890
392	20230726	130900	5675093271	1903	1903	1903	1903	3315
393	20230726	130800	5668784826	1903	1908	1908	1902	1592
394	20230726	130700	5665755163	1902	1903	1903	1901	21015
395	20230726	130600	5625785224	1908	1909	1909	1902	5253
396	20230726	130500	5615787823	1909	1905	1909	1904	5787
397	20230726	130400	5604762774	1909	1906	1910	1905	25269
398	20230726	130300	5556599169	1906	1909	1913	1906	3220
399	20230726	130200	5550455782	1909	1909	1909	1909	245
400	20230726	130100	5549988077	1909	1914	1914	1909	1266
401	20230726	130000	5547568613	1914	1908	1914	1908	906
402	20230726	125900	5545839935	1908	1914	1914	1908	4001
403	20230726	125800	5538205258	1910	1911	1911	1909	2221
404	20230726	125700	5533963965	1912	1914	1914	1910	1589
405	20230726	125600	5530927235	1914	1908	1914	1908	3496
406	20230726	125500	5524255723	1908	1909	1911	1906	9010
407	20230726	125400	5507052820	1911	1911	1911	1910	959
408	20230726	125300	5505220271	1911	1916	1917	1911	3966
409	20230726	125200	5497627912	1915	1913	1915	1911	1747
410	20230726	125100	5494284941	1914	1914	1914	1914	10373
411	20230726	125000	5474431019	1914	1906	1914	1904	9980
412	20230726	124900	5455382683	1906	1906	1906	1903	2428
413	20230726	124800	5450756157	1906	1910	1910	1906	2062
414	20230726	124700	5446819641	1910	1908	1910	1901	16140
415	20230726	124600	5416061260	1908	1905	1908	1903	21925
416	20230726	124500	5374286183	1905	1901	1905	1900	14476
417	20230726	124400	5346758052	1901	1903	1904	1900	30859
418	20230726	124300	5288068731	1904	1903	1904	1901	8884
419	20230726	124200	5271162269	1902	1906	1907	1902	18390
420	20230726	124100	5236135830	1907	1908	1908	1906	5213
421	20230726	124000	5226194938	1907	1909	1913	1907	3434
422	20230726	123900	5219642672	1907	1908	1908	1907	671
423	20230726	123800	5218362408	1907	1906	1913	1905	5965
424	20230726	123700	5206976290	1906	1910	1910	1906	9583
425	20230726	123600	5188682314	1910	1914	1914	1910	16043
426	20230726	123500	5158035745	1913	1911	1913	1910	6478
427	20230726	123400	5145656734	1911	1913	1913	1910	12979
428	20230726	123300	5120860206	1913	1913	1914	1913	4322
429	20230726	123200	5112591633	1913	1913	1916	1912	2741
430	20230726	123100	5107348479	1913	1911	1913	1911	5168
431	20230726	123000	5097467018	1911	1912	1913	1911	5300
432	20230726	122900	5087335838	1911	1916	1916	1911	11070
433	20230726	122800	5066164294	1915	1918	1918	1915	3253
434	20230726	122700	5059933715	1918	1915	1918	1915	1344
435	20230726	122600	5057359949	1919	1919	1919	1912	20109
436	20230726	122500	5018836297	1919	1919	1919	1918	2530
437	20230726	122400	5013983069	1919	1920	1920	1919	2815
438	20230726	122300	5008579409	1920	1919	1920	1919	2171
439	20230726	122200	5004413160	1920	1920	1920	1919	883
440	20230726	122100	5002718657	1919	1920	1920	1919	7
441	20230726	122000	5002705222	1919	1919	1919	1919	1194
442	20230726	121900	5000413936	1919	1919	1920	1919	3457
443	20230726	121800	4993779030	1919	1919	1919	1918	2565
444	20230726	121700	4988857795	1919	1918	1919	1918	1478
445	20230726	121600	4986021559	1919	1919	1919	1918	945
446	20230726	121500	4984208831	1920	1918	1920	1918	1563
447	20230726	121400	4981210965	1918	1919	1919	1918	2485
448	20230726	121300	4976443271	1920	1919	1920	1919	6602
449	20230726	121200	4963774030	1919	1916	1920	1916	447
450	20230726	121100	4962916383	1915	1918	1921	1915	10385
451	20230726	121000	4943015399	1917	1922	1922	1917	1089
452	20230726	120900	4940925356	1920	1921	1922	1920	2789
453	20230726	120800	4935568570	1915	1915	1921	1913	10948
454	20230726	120700	4914598382	1915	1921	1922	1915	22872
455	20230726	120600	4870709859	1922	1928	1928	1922	11778
456	20230726	120500	4848045200	1928	1930	1930	1928	669
457	20230726	120400	4846755296	1928	1932	1932	1928	12833
458	20230726	120300	4821998592	1932	1932	1933	1932	2931
459	20230726	120200	4816334740	1932	1931	1932	1931	2874
460	20230726	120100	4810782960	1931	1933	1933	1931	3091
461	20230726	120000	4804812754	1933	1932	1936	1932	1218
462	20230726	115900	4802458714	1932	1936	1936	1932	3630
463	20230726	115800	4795444283	1933	1937	1937	1932	1351
464	20230726	115700	4792832802	1933	1937	1937	1933	5016
465	20230726	115600	4783125085	1937	1933	1937	1932	3633
466	20230726	115500	4776103170	1933	1937	1937	1933	4307
467	20230726	115400	4767772837	1936	1936	1936	1934	2713
468	20230726	115300	4762522919	1936	1934	1937	1933	4145
469	20230726	115200	4754506292	1937	1939	1939	1933	612
470	20230726	115100	4753322776	1934	1935	1935	1934	3868
471	20230726	115000	4745841537	1940	1940	1940	1935	735
472	20230726	114900	4744417233	1942	1936	1942	1933	2723
473	20230726	114800	4739145790	1936	1940	1942	1936	609
474	20230726	114700	4737964073	1940	1941	1943	1940	2428
475	20230726	114600	4733251322	1943	1940	1943	1932	11043
476	20230726	114500	4711826519	1940	1941	1941	1940	442
477	20230726	114400	4710969018	1940	1943	1943	1940	2865
478	20230726	114300	4705408158	1940	1943	1943	1940	4045
479	20230726	114200	4697558120	1943	1945	1945	1943	1653
480	20230726	114100	4694343095	1945	1945	1945	1942	255
481	20230726	114000	4693847133	1945	1942	1945	1942	1425
482	20230726	113900	4691079753	1942	1941	1942	1941	3060
483	20230726	113800	4685140233	1941	1945	1945	1941	2415
484	20230726	113700	4680450190	1945	1940	1945	1940	7879
485	20230726	113600	4665152853	1940	1940	1940	1939	1222
486	20230726	113500	4662782243	1940	1940	1940	1940	2198
487	20230726	113400	4658518123	1941	1936	1941	1936	7018
488	20230726	113300	4644911732	1936	1935	1938	1935	1610
489	20230726	113200	4641794494	1935	1938	1938	1935	203
490	20230726	113100	4641401507	1929	1938	1938	1929	5566
491	20230726	113000	4630633097	1938	1934	1938	1934	4765
492	20230726	112900	4621415188	1933	1931	1934	1931	1638
493	20230726	112800	4618248092	1931	1927	1931	1927	7891
494	20230726	112700	4603025731	1927	1927	1927	1926	2293
495	20230726	112600	4598608368	1926	1926	1926	1926	955
496	20230726	112500	4596769038	1926	1927	1927	1926	985
497	20230726	112400	4594871178	1928	1928	1929	1928	1468
498	20230726	112300	4592040360	1928	1927	1928	1927	656
499	20230726	112200	4590775604	1927	1926	1928	1926	2645
500	20230726	112100	4585679082	1925	1924	1925	1924	4745
501	20230726	112000	4576546694	1924	1925	1925	1923	1798
502	20230726	111900	4573087796	1925	1924	1925	1923	2817
503	20230726	111800	4567668951	1924	1924	1925	1923	2374
504	20230726	111700	4563102631	1923	1925	1926	1923	4844
505	20230726	111600	4553783288	1925	1923	1925	1923	1521
506	20230726	111500	4550857173	1922	1927	1927	1922	7761
507	20230726	111400	4535936933	1922	1923	1928	1922	4836
508	20230726	111300	4526639620	1923	1928	1928	1923	6661
509	20230726	111200	4513823635	1929	1929	1929	1922	5635
510	20230726	111100	4502969216	1924	1925	1929	1924	449
511	20230726	111000	4502104720	1931	1925	1931	1925	735
512	20230726	110900	4500689179	1925	1922	1931	1922	986
513	20230726	110800	4498793322	1922	1934	1934	1920	32087
514	20230726	110700	4437084524	1928	1940	1940	1928	7442
515	20230726	110600	4422722415	1940	1935	1945	1933	5629
516	20230726	110500	4411834920	1935	1938	1947	1935	10101
517	20230726	110400	4392209511	1945	1945	1945	1938	6542
518	20230726	110300	4379517658	1946	1943	1946	1940	8250
519	20230726	110200	4363465793	1940	1947	1948	1940	17166
520	20230726	110100	4330126003	1948	1940	1948	1940	4876
521	20230726	110000	4320654409	1942	1939	1942	1937	8793
522	20230726	105900	4303599234	1939	1933	1939	1931	16802
523	20230726	105800	4271108655	1933	1930	1934	1930	11334
524	20230726	105700	4249227930	1930	1935	1935	1930	11660
525	20230726	105600	4226681359	1936	1933	1936	1930	1644
526	20230726	105500	4223500315	1937	1936	1937	1927	1892
527	20230726	105400	4219845268	1937	1936	1938	1924	14132
528	20230726	105300	4192509616	1936	1934	1936	1934	199
529	20230726	105200	4192124490	1934	1930	1934	1930	1970
530	20230726	105100	4188322210	1930	1930	1936	1924	18166
531	20230726	105000	4153249494	1930	1918	1930	1912	27343
532	20230726	104900	4100744969	1911	1910	1918	1909	8853
533	20230726	104800	4083804690	1914	1900	1917	1897	45908
534	20230726	104700	3996288960	1899	1906	1906	1897	93797
535	20230726	104600	3817987050	1906	1914	1914	1906	13543
536	20230726	104500	3792163446	1914	1914	1914	1907	5173
537	20230726	104400	3782297793	1907	1908	1918	1905	14194
538	20230726	104300	3755229893	1906	1926	1926	1906	59784
539	20230726	104200	3640715014	1930	1925	1930	1925	2032
540	20230726	104100	3636800841	1925	1928	1931	1924	31745
541	20230726	104000	3575588111	1924	1925	1928	1924	6777
542	20230726	103900	3562542564	1924	1930	1930	1924	2948
543	20230726	103800	3556866368	1930	1924	1930	1924	4704
544	20230726	103700	3547793398	1924	1923	1930	1923	13811
545	20230726	103600	3521201608	1922	1932	1932	1920	14392
546	20230726	103500	3493539050	1931	1932	1932	1929	14946
547	20230726	103400	3464692661	1932	1934	1934	1932	1413
548	20230726	103300	3461962139	1936	1937	1938	1931	3654
549	20230726	103200	3454887369	1937	1937	1940	1935	20459
550	20230726	103100	3415258340	1935	1920	1935	1914	20065
551	20230726	103000	3376515301	1914	1935	1935	1911	24460
552	20230726	102900	3329343380	1931	1938	1940	1931	9725
553	20230726	102800	3310520892	1938	1938	1940	1936	6880
554	20230726	102700	3297190885	1937	1943	1943	1937	11280
555	20230726	102600	3275331414	1943	1938	1944	1938	23094
556	20230726	102500	3230512890	1938	1941	1941	1936	21732
557	20230726	102400	3188406714	1941	1950	1950	1941	11864
558	20230726	102300	3165318116	1950	1951	1951	1950	14652
559	20230726	102200	3136746512	1951	1951	1951	1951	2714
560	20230726	102100	3131451498	1953	1951	1953	1950	36093
561	20230726	102000	3061049818	1951	1953	1953	1951	11963
562	20230726	101900	3037702522	1953	1956	1956	1952	6482
563	20230726	101800	3025040557	1956	1957	1958	1955	14416
564	20230726	101700	2996843469	1957	1958	1958	1956	3130
565	20230726	101600	2990719039	1960	1961	1961	1956	4619
566	20230726	101500	2981679992	1957	1958	1962	1956	7359
567	20230726	101400	2967279243	1957	1957	1963	1957	1892
568	20230726	101300	2963568609	1963	1961	1964	1955	14959
569	20230726	101200	2934296063	1955	1959	1963	1953	15766
570	20230726	101100	2903402610	1959	1953	1959	1951	11090
571	20230726	101000	2881736138	1953	1953	1953	1951	19724
572	20230726	100900	2843238959	1952	1955	1959	1952	14224
573	20230726	100800	2815451265	1955	1955	1956	1955	15481
574	20230726	100700	2785185905	1955	1956	1958	1955	23151
575	20230726	100600	2739925123	1956	1958	1958	1954	15035
576	20230726	100500	2710526846	1958	1961	1961	1958	8538
577	20230726	100400	2693785772	1961	1960	1963	1960	4336
578	20230726	100300	2685285593	1961	1958	1961	1956	18801
579	20230726	100200	2648496042	1958	1958	1964	1957	18719
580	20230726	100100	2611843098	1959	1966	1966	1958	14100
581	20230726	100000	2584175139	1964	1957	1969	1956	15725
582	20230726	095900	2553334750	1957	1960	1960	1957	8313
583	20230726	095800	2537057404	1960	1958	1960	1957	13091
584	20230726	095700	2511423848	1957	1959	1961	1956	18466
585	20230726	095600	2475265443	1959	1960	1962	1957	18263
586	20230726	095500	2439502891	1959	1960	1964	1959	11636
587	20230726	095400	2416682948	1960	1963	1965	1959	35199
588	20230726	095300	2347691576	1961	1969	1970	1961	10965
589	20230726	095200	2326152668	1971	1972	1973	1970	9720
590	20230726	095100	2306991357	1971	1972	1973	1970	5072
591	20230726	095000	2296988522	1972	1972	1980	1970	23629
592	20230726	094900	2250393363	1973	1982	1983	1972	116609
593	20230726	094800	2019572568	1982	1988	1989	1982	47613
594	20230726	094700	1925118376	1986	1986	1986	1985	6045
595	20230726	094600	1913114638	1990	1990	1990	1986	3166
596	20230726	094500	1906822914	1990	1992	1992	1990	7900
597	20230726	094400	1891087565	1992	1992	1992	1991	3123
598	20230726	094300	1884866558	1992	1991	1998	1985	12549
599	20230726	094200	1859908918	1992	1991	1998	1991	5365
600	20230726	094100	1849226975	1991	1999	1999	1991	3454
601	20230726	094000	1842338185	1999	2000	2000	1992	3518
602	20230726	093900	1835318334	2000	2000	2005	2000	2801
603	20230726	093800	1829714434	2005	1998	2010	1997	12182
604	20230726	093700	1805323182	1990	1992	1998	1990	90012
605	20230726	093600	1625779346	1993	1989	1995	1987	16593
606	20230726	093500	1592749160	1990	1986	1990	1985	10013
607	20230726	093400	1572859106	1986	1991	1994	1985	20465
608	20230726	093300	1532205778	1996	1994	1997	1988	8184
609	20230726	093200	1515910365	1997	1989	1997	1988	19534
610	20230726	093100	1476978937	1988	1990	1995	1988	15610
611	20230726	093000	1445919983	1990	1990	1990	1988	7467
612	20230726	092900	1431065153	1995	1995	1995	1988	1213
613	20230726	092800	1428650372	1995	1988	2000	1984	32171
614	20230726	092700	1364571297	1985	1987	1989	1984	14189
615	20230726	092600	1336393916	1989	1985	1995	1985	9685
616	20230726	092500	1317129754	1987	1985	1987	1985	11058
617	20230726	092400	1295179604	1985	1987	1987	1984	27036
618	20230726	092300	1241505552	1987	1989	1990	1987	9229
619	20230726	092200	1223150851	1989	1990	1995	1989	13066
620	20230726	092100	1197149994	1990	1997	1997	1989	8345
621	20230726	092000	1180523442	1999	2000	2005	1998	3389
622	20230726	091900	1173747626	2005	2005	2010	2005	4910
623	20230726	091800	1163891186	2005	2000	2015	2000	14521
624	20230726	091700	1134751031	2000	1987	2000	1986	35456
625	20230726	091600	1064021455	1987	1991	1991	1985	24716
626	20230726	091500	1014890938	1991	2005	2005	1990	26342
627	20230726	091400	962308710	2000	1999	2010	1998	13003
628	20230726	091300	936298399	1999	2010	2010	1999	15930
629	20230726	091200	904432704	2010	1998	2010	1998	12361
630	20230726	091100	879655105	1998	2005	2015	1998	21824
631	20230726	091000	835923830	2010	1994	2010	1994	22171
632	20230726	090900	791521527	1994	1989	2000	1985	52317
633	20230726	090800	687066630	1991	1985	1994	1983	22581
634	20230726	090700	642230156	1985	2000	2005	1983	45700
635	20230726	090600	551124980	1999	2015	2020	1999	75042
636	20230726	090500	400748125	2015	2015	2015	2010	23275
637	20230726	090400	353883390	2015	2025	2025	2010	22873
638	20230726	090300	307707860	2020	2030	2030	2020	12290
639	20230726	090200	282877930	2025	2040	2040	2025	34982
640	20230726	090100	211848950	2040	2035	2050	2035	15675
641	20230726	090000	179819390	2035	2030	2050	2025	87242