KissMeData/048870/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	191700	6515126724	1900	1900	1900	1900	16154
3	20230726	191600	6515126724	1900	1900	1900	1900	0
4	20230726	191500	6515126724	1900	1900	1900	1900	0
5	20230726	191400	6515126724	1900	1900	1900	1900	0
6	20230726	191300	6515126724	1900	1900	1900	1900	0
7	20230726	191200	6515126724	1900	1900	1900	1900	0
8	20230726	191100	6515126724	1900	1900	1900	1900	0
9	20230726	191000	6515126724	1900	1900	1900	1900	0
10	20230726	190900	6515126724	1900	1900	1900	1900	0
11	20230726	190800	6515126724	1900	1900	1900	1900	0
12	20230726	190700	6515126724	1900	1900	1900	1900	0
13	20230726	190600	6515126724	1900	1900	1900	1900	0
14	20230726	190500	6515126724	1900	1900	1900	1900	0
15	20230726	190400	6515126724	1900	1900	1900	1900	0
16	20230726	190300	6515126724	1900	1900	1900	1900	0
17	20230726	190200	6515126724	1900	1900	1900	1900	0
18	20230726	190100	6515126724	1900	1900	1900	1900	0
19	20230726	190000	6515126724	1900	1900	1900	1900	0
20	20230726	185900	6515126724	1900	1900	1900	1900	0
21	20230726	185800	6515126724	1900	1900	1900	1900	0
22	20230726	185700	6515126724	1900	1900	1900	1900	0
23	20230726	185600	6515126724	1900	1900	1900	1900	0
24	20230726	185500	6515126724	1900	1900	1900	1900	0
25	20230726	185400	6515126724	1900	1900	1900	1900	0
26	20230726	185300	6515126724	1900	1900	1900	1900	0
27	20230726	185200	6515126724	1900	1900	1900	1900	0
28	20230726	185100	6515126724	1900	1900	1900	1900	0
29	20230726	185000	6515126724	1900	1900	1900	1900	0
30	20230726	184900	6515126724	1900	1900	1900	1900	0
31	20230726	184800	6515126724	1900	1900	1900	1900	0
32	20230726	184700	6515126724	1900	1900	1900	1900	16154
33	20230726	184600	6515126724	1900	1900	1900	1900	0
34	20230726	184500	6515126724	1900	1900	1900	1900	0
35	20230726	184400	6515126724	1900	1900	1900	1900	0
36	20230726	184300	6515126724	1900	1900	1900	1900	0
37	20230726	184200	6515126724	1900	1900	1900	1900	0
38	20230726	184100	6515126724	1900	1900	1900	1900	0
39	20230726	184000	6515126724	1900	1900	1900	1900	0
40	20230726	183900	6515126724	1900	1900	1900	1900	0
41	20230726	183800	6515126724	1900	1900	1900	1900	0
42	20230726	183700	6515126724	1900	1900	1900	1900	0
43	20230726	183600	6515126724	1900	1900	1900	1900	0
44	20230726	183500	6515126724	1900	1900	1900	1900	0
45	20230726	183400	6515126724	1900	1900	1900	1900	0
46	20230726	183300	6515126724	1900	1900	1900	1900	0
47	20230726	183200	6515126724	1900	1900	1900	1900	0
48	20230726	183100	6515126724	1900	1900	1900	1900	0
49	20230726	183000	6515126724	1900	1900	1900	1900	0
50	20230726	182900	6515126724	1900	1900	1900	1900	0
51	20230726	182800	6515126724	1900	1900	1900	1900	0
52	20230726	182700	6515126724	1900	1900	1900	1900	0
53	20230726	182600	6515126724	1900	1900	1900	1900	0
54	20230726	182500	6515126724	1900	1900	1900	1900	0
55	20230726	182400	6515126724	1900	1900	1900	1900	0
56	20230726	182300	6515126724	1900	1900	1900	1900	0
57	20230726	182200	6515126724	1900	1900	1900	1900	0
58	20230726	182100	6515126724	1900	1900	1900	1900	0
59	20230726	182000	6515126724	1900	1900	1900	1900	0
60	20230726	181900	6515126724	1900	1900	1900	1900	0
61	20230726	181800	6515126724	1900	1900	1900	1900	0
62	20230726	181700	6515126724	1900	1900	1900	1900	16154
63	20230726	181600	6515126724	1900	1900	1900	1900	0
64	20230726	181500	6515126724	1900	1900	1900	1900	0
65	20230726	181400	6515126724	1900	1900	1900	1900	0
66	20230726	181300	6515126724	1900	1900	1900	1900	0
67	20230726	181200	6515126724	1900	1900	1900	1900	0
68	20230726	181100	6515126724	1900	1900	1900	1900	0
69	20230726	181000	6515126724	1900	1900	1900	1900	0
70	20230726	180900	6515126724	1900	1900	1900	1900	0
71	20230726	180800	6515126724	1900	1900	1900	1900	0
72	20230726	180700	6515126724	1900	1900	1900	1900	0
73	20230726	180600	6515126724	1900	1900	1900	1900	0
74	20230726	180500	6515126724	1900	1900	1900	1900	0
75	20230726	180400	6515126724	1900	1900	1900	1900	0
76	20230726	180300	6515126724	1900	1900	1900	1900	0
77	20230726	180200	6515126724	1900	1900	1900	1900	0
78	20230726	180100	6515126724	1900	1900	1900	1900	0
79	20230726	180000	6515126724	1900	1900	1900	1900	0
80	20230726	175900	6515126724	1900	1900	1900	1900	0
81	20230726	175800	6515126724	1900	1900	1900	1900	0
82	20230726	175700	6515126724	1900	1900	1900	1900	0
83	20230726	175600	6515126724	1900	1900	1900	1900	0
84	20230726	175500	6515126724	1900	1900	1900	1900	0
85	20230726	175400	6515126724	1900	1900	1900	1900	0
86	20230726	175300	6515126724	1900	1900	1900	1900	0
87	20230726	175200	6515126724	1900	1900	1900	1900	0
88	20230726	175100	6515126724	1900	1900	1900	1900	0
89	20230726	175000	6515126724	1900	1900	1900	1900	0
90	20230726	174900	6515126724	1900	1900	1900	1900	0
91	20230726	174800	6515126724	1900	1900	1900	1900	0
92	20230726	174700	6515126724	1900	1900	1900	1900	16154
93	20230726	174600	6515126724	1900	1900	1900	1900	0
94	20230726	174500	6515126724	1900	1900	1900	1900	0
95	20230726	174400	6515126724	1900	1900	1900	1900	0
96	20230726	174300	6515126724	1900	1900	1900	1900	0
97	20230726	174200	6515126724	1900	1900	1900	1900	0
98	20230726	174100	6515126724	1900	1900	1900	1900	0
99	20230726	174000	6515126724	1900	1900	1900	1900	0
100	20230726	173900	6515126724	1900	1900	1900	1900	0
101	20230726	173800	6515126724	1900	1900	1900	1900	0
102	20230726	173700	6515126724	1900	1900	1900	1900	0
103	20230726	173600	6515126724	1900	1900	1900	1900	0
104	20230726	173500	6515126724	1900	1900	1900	1900	0
105	20230726	173400	6515126724	1900	1900	1900	1900	0
106	20230726	173300	6515126724	1900	1900	1900	1900	0
107	20230726	173200	6515126724	1900	1900	1900	1900	0
108	20230726	173100	6515126724	1900	1900	1900	1900	0
109	20230726	173000	6515126724	1900	1900	1900	1900	0
110	20230726	172900	6515126724	1900	1900	1900	1900	0
111	20230726	172800	6515126724	1900	1900	1900	1900	0
112	20230726	172700	6515126724	1900	1900	1900	1900	0
113	20230726	172600	6515126724	1900	1900	1900	1900	0
114	20230726	172500	6515126724	1900	1900	1900	1900	0
115	20230726	172400	6515126724	1900	1900	1900	1900	0
116	20230726	172300	6515126724	1900	1900	1900	1900	0
117	20230726	172200	6515126724	1900	1900	1900	1900	0
118	20230726	172100	6515126724	1900	1900	1900	1900	0
119	20230726	172000	6515126724	1900	1900	1900	1900	0
120	20230726	171900	6515126724	1900	1900	1900	1900	0
121	20230726	171800	6515126724	1900	1900	1900	1900	0
122	20230726	171700	6515126724	1900	1900	1900	1900	16154
123	20230726	171600	6515126724	1900	1900	1900	1900	0
124	20230726	171500	6515126724	1900	1900	1900	1900	0
125	20230726	171400	6515126724	1900	1900	1900	1900	0
126	20230726	171300	6515126724	1900	1900	1900	1900	0
127	20230726	171200	6515126724	1900	1900	1900	1900	0
128	20230726	171100	6515126724	1900	1900	1900	1900	0
129	20230726	171000	6515126724	1900	1900	1900	1900	0
130	20230726	170900	6515126724	1900	1900	1900	1900	0
131	20230726	170800	6515126724	1900	1900	1900	1900	0
132	20230726	170700	6515126724	1900	1900	1900	1900	0
133	20230726	170600	6515126724	1900	1900	1900	1900	0
134	20230726	170500	6515126724	1900	1900	1900	1900	0
135	20230726	170400	6515126724	1900	1900	1900	1900	0
136	20230726	170300	6515126724	1900	1900	1900	1900	0
137	20230726	170200	6515126724	1900	1900	1900	1900	0
138	20230726	170100	6515126724	1900	1900	1900	1900	0
139	20230726	170000	6515126724	1900	1900	1900	1900	0
140	20230726	165900	6515126724	1900	1900	1900	1900	0
141	20230726	165800	6515126724	1900	1900	1900	1900	0
142	20230726	165700	6515126724	1900	1900	1900	1900	0
143	20230726	165600	6515126724	1900	1900	1900	1900	0
144	20230726	165500	6515126724	1900	1900	1900	1900	0
145	20230726	165400	6515126724	1900	1900	1900	1900	0
146	20230726	165300	6515126724	1900	1900	1900	1900	0
147	20230726	165200	6515126724	1900	1900	1900	1900	0
148	20230726	165100	6515126724	1900	1900	1900	1900	0
149	20230726	165000	6515126724	1900	1900	1900	1900	0
150	20230726	164900	6515126724	1900	1900	1900	1900	0
151	20230726	164800	6515126724	1900	1900	1900	1900	0
152	20230726	164700	6515126724	1900	1900	1900	1900	16154
153	20230726	164600	6515126724	1900	1900	1900	1900	0
154	20230726	164500	6515126724	1900	1900	1900	1900	0
155	20230726	164400	6515126724	1900	1900	1900	1900	0
156	20230726	164300	6515126724	1900	1900	1900	1900	0
157	20230726	164200	6515126724	1900	1900	1900	1900	0
158	20230726	164100	6515126724	1900	1900	1900	1900	0
159	20230726	164000	6515126724	1900	1900	1900	1900	0
160	20230726	163900	6515126724	1900	1900	1900	1900	0
161	20230726	163800	6515126724	1900	1900	1900	1900	0
162	20230726	163700	6515126724	1900	1900	1900	1900	0
163	20230726	163600	6515126724	1900	1900	1900	1900	0
164	20230726	163500	6515126724	1900	1900	1900	1900	0
165	20230726	163400	6515126724	1900	1900	1900	1900	0
166	20230726	163300	6515126724	1900	1900	1900	1900	0
167	20230726	163200	6515126724	1900	1900	1900	1900	0
168	20230726	163100	6515126724	1900	1900	1900	1900	0
169	20230726	163000	6515126724	1900	1900	1900	1900	0
170	20230726	162900	6515126724	1900	1900	1900	1900	0
171	20230726	162800	6515126724	1900	1900	1900	1900	0
172	20230726	162700	6515126724	1900	1900	1900	1900	0
173	20230726	162600	6515126724	1900	1900	1900	1900	0
174	20230726	162500	6515126724	1900	1900	1900	1900	0
175	20230726	162400	6515126724	1900	1900	1900	1900	0
176	20230726	162300	6515126724	1900	1900	1900	1900	0
177	20230726	162200	6515126724	1900	1900	1900	1900	0
178	20230726	162100	6515126724	1900	1900	1900	1900	0
179	20230726	162000	6515126724	1900	1900	1900	1900	0
180	20230726	161900	6515126724	1900	1900	1900	1900	0
181	20230726	161800	6515126724	1900	1900	1900	1900	0
182	20230726	161700	6515126724	1900	1900	1900	1900	16154
183	20230726	161600	6515126724	1900	1900	1900	1900	0
184	20230726	161500	6515126724	1900	1900	1900	1900	0
185	20230726	161400	6515126724	1900	1900	1900	1900	0
186	20230726	161300	6515126724	1900	1900	1900	1900	0
187	20230726	161200	6515126724	1900	1900	1900	1900	0
188	20230726	161100	6515126724	1900	1900	1900	1900	0
189	20230726	161000	6515126724	1900	1900	1900	1900	0
190	20230726	160900	6515126724	1900	1900	1900	1900	0
191	20230726	160800	6515126724	1900	1900	1900	1900	0
192	20230726	160700	6515126724	1900	1900	1900	1900	0
193	20230726	160600	6515126724	1900	1900	1900	1900	0
194	20230726	160500	6515126724	1900	1900	1900	1900	0
195	20230726	160400	6515126724	1900	1900	1900	1900	0
196	20230726	160300	6515126724	1900	1900	1900	1900	0
197	20230726	160200	6515126724	1900	1900	1900	1900	0
198	20230726	160100	6515126724	1900	1900	1900	1900	0
199	20230726	160000	6515126724	1900	1900	1900	1900	0
200	20230726	155900	6515126724	1900	1900	1900	1900	0
201	20230726	155800	6515126724	1900	1900	1900	1900	0
202	20230726	155700	6515126724	1900	1900	1900	1900	0
203	20230726	155600	6515126724	1900	1900	1900	1900	0
204	20230726	155500	6515126724	1900	1900	1900	1900	0
205	20230726	155400	6515126724	1900	1900	1900	1900	0
206	20230726	155300	6515126724	1900	1900	1900	1900	0
207	20230726	155200	6515126724	1900	1900	1900	1900	0
208	20230726	155100	6515126724	1900	1900	1900	1900	0
209	20230726	155000	6515126724	1900	1900	1900	1900	0
210	20230726	154900	6515126724	1900	1900	1900	1900	0
211	20230726	154800	6515126724	1900	1900	1900	1900	0
212	20230726	154700	6515126724	1900	1900	1900	1900	16154
213	20230726	154600	6515126724	1900	1900	1900	1900	0
214	20230726	154500	6515126724	1900	1900	1900	1900	0
215	20230726	154400	6515126724	1900	1900	1900	1900	0
216	20230726	154300	6515126724	1900	1900	1900	1900	0
217	20230726	154200	6515126724	1900	1900	1900	1900	0
218	20230726	154100	6515126724	1900	1900	1900	1900	0
219	20230726	154000	6515126724	1900	1900	1900	1900	0
220	20230726	153900	6515126724	1900	1900	1900	1900	0
221	20230726	153800	6515126724	1900	1900	1900	1900	0
222	20230726	153700	6515126724	1900	1900	1900	1900	0
223	20230726	153600	6515126724	1900	1900	1900	1900	0
224	20230726	153500	6515126724	1900	1900	1900	1900	0
225	20230726	153400	6515126724	1900	1900	1900	1900	0
226	20230726	153300	6515126724	1900	1900	1900	1900	0
227	20230726	153200	6515126724	1900	1900	1900	1900	0
228	20230726	153100	6515126724	1900	1900	1900	1900	0
229	20230726	153000	6515126724	1900	1900	1900	1900	16154
230	20230726	152900	6484434124	1900	1900	1900	1900	0
231	20230726	152800	6484434124	1900	1900	1900	1900	0
232	20230726	152700	6484434124	1900	1900	1900	1900	0
233	20230726	152600	6484434124	1900	1900	1900	1900	0
234	20230726	152500	6484434124	1900	1900	1900	1900	0
235	20230726	152400	6484434124	1900	1900	1900	1900	0
236	20230726	152300	6484434124	1900	1900	1900	1900	0
237	20230726	152200	6484434124	1900	1900	1900	1900	0
238	20230726	152100	6484434124	1900	1900	1900	1900	0
239	20230726	152000	6484434124	1900	1900	1900	1900	0
240	20230726	151900	6484434124	1900	1901	1903	1900	575
241	20230726	151800	6483340783	1903	1905	1905	1903	494
242	20230726	151700	6482399721	1905	1904	1906	1890	722
243	20230726	151600	6481030107	1905	1890	1905	1890	6097
244	20230726	151500	6469494621	1890	1890	1890	1890	562
245	20230726	151400	6468432441	1891	1883	1895	1870	18867
246	20230726	151300	6432900857	1881	1880	1881	1880	305
247	20230726	151200	6432327251	1875	1870	1881	1870	956
248	20230726	151100	6430532869	1870	1869	1871	1869	313
249	20230726	151000	6429947478	1869	1868	1872	1868	860
250	20230726	150900	6428338564	1858	1873	1873	1857	925
251	20230726	150800	6426615074	1873	1887	1887	1842	6035
252	20230726	150700	6415417793	1887	1861	1887	1861	489
253	20230726	150600	6414500952	1861	1861	1861	1861	124
254	20230726	150500	6414270188	1850	1868	1894	1848	2794
255	20230726	150400	6409089261	1905	1852	1905	1850	7125
256	20230726	150300	6395780077	1850	1881	1881	1850	15522
257	20230726	150200	6366980438	1881	1891	1892	1881	3540
258	20230726	150100	6360310862	1887	1903	1903	1887	1416
259	20230726	150000	6357636555	1894	1905	1905	1894	704
260	20230726	145900	6356303135	1905	1905	1905	1896	1613
261	20230726	145800	6353240693	1905	1905	1905	1905	84
262	20230726	145700	6353080673	1905	1895	1905	1894	736
263	20230726	145600	6351684700	1896	1906	1906	1896	31
264	20230726	145500	6351625704	1905	1906	1906	1896	628
265	20230726	145400	6350429280	1906	1906	1906	1906	2
266	20230726	145300	6350425468	1906	1906	1906	1906	457
267	20230726	145200	6349554426	1907	1895	1907	1895	664
268	20230726	145100	6348288409	1894	1903	1903	1894	59
269	20230726	145000	6348176586	1906	1903	1906	1903	203
270	20230726	144900	6347790268	1903	1903	1903	1903	319
271	20230726	144800	6347183211	1903	1902	1903	1902	1003
272	20230726	144700	6345275504	1903	1903	1903	1903	0
273	20230726	144600	6345275504	1903	1903	1903	1900	777
274	20230726	144500	6343796903	1904	1903	1904	1899	1258
275	20230726	144400	6341407684	1905	1905	1905	1905	28
276	20230726	144300	6341354344	1905	1903	1906	1903	1151
277	20230726	144200	6339162891	1909	1912	1912	1909	44
278	20230726	144100	6339078846	1912	1903	1912	1903	19
279	20230726	144000	6339042554	1912	1913	1913	1912	625
280	20230726	143900	6337847029	1913	1913	1913	1913	2
281	20230726	143800	6337843203	1913	1913	1913	1913	2
282	20230726	143700	6337839377	1914	1915	1916	1903	520
283	20230726	143600	6336843610	1915	1915	1915	1915	256
284	20230726	143500	6336353370	1911	1910	1911	1910	1262
285	20230726	143400	6333942788	1908	1905	1909	1896	7329
286	20230726	143300	6319956401	1904	1904	1904	1894	144
287	20230726	143200	6319682485	1904	1904	1904	1904	3
288	20230726	143100	6319676773	1894	1905	1905	1894	52
289	20230726	143000	6319578263	1905	1905	1905	1905	2
290	20230726	142900	6319574453	1905	1903	1905	1900	1174
291	20230726	142800	6317343329	1904	1900	1904	1900	1254
292	20230726	142700	6314957887	1902	1898	1902	1891	262
293	20230726	142600	6314460668	1901	1898	1903	1898	255
294	20230726	142500	6313976665	1898	1898	1898	1898	4
295	20230726	142400	6313969073	1897	1895	1897	1895	1003
296	20230726	142300	6312066388	1899	1889	1899	1889	1335
297	20230726	142200	6309543833	1890	1888	1890	1888	5002
298	20230726	142100	6300091044	1888	1871	1888	1865	7793
299	20230726	142000	6285490153	1871	1903	1903	1870	16061
300	20230726	141900	6255298122	1903	1903	1903	1903	4
301	20230726	141800	6255290510	1903	1902	1903	1902	1800
302	20230726	141700	6251865960	1902	1894	1902	1894	2015
303	20230726	141600	6248044954	1894	1890	1894	1890	234
304	20230726	141500	6247602658	1890	1887	1890	1887	91
305	20230726	141400	6247430781	1889	1889	1889	1889	0
306	20230726	141300	6247430781	1889	1885	1889	1885	3754
307	20230726	141200	6240344757	1887	1887	1887	1887	0
308	20230726	141100	6240344757	1887	1884	1889	1869	1902
309	20230726	141000	6236772381	1869	1881	1881	1869	110
310	20230726	140900	6236565687	1881	1881	1881	1881	286
311	20230726	140800	6236027721	1888	1877	1888	1870	5001
312	20230726	140700	6226670540	1892	1892	1892	1892	0
313	20230726	140600	6226670540	1892	1879	1892	1879	2437
314	20230726	140500	6222082303	1879	1884	1884	1871	2600
315	20230726	140400	6217201233	1891	1883	1891	1883	800
316	20230726	140300	6215690569	1883	1891	1891	1883	307
317	20230726	140200	6215111632	1886	1873	1886	1872	10591
318	20230726	140100	6195240986	1872	1878	1879	1872	1612
319	20230726	140000	6192214783	1875	1881	1882	1875	12939
320	20230726	135900	6167925361	1881	1886	1886	1881	2073
321	20230726	135800	6164019503	1886	1889	1889	1885	521
322	20230726	135700	6163036044	1891	1892	1892	1891	7
323	20230726	135600	6163022804	1892	1892	1892	1892	1
324	20230726	135500	6163020912	1895	1895	1895	1895	19
325	20230726	135400	6162984907	1894	1896	1896	1894	1739
326	20230726	135300	6159690541	1896	1897	1897	1896	2479
327	20230726	135200	6154989343	1896	1896	1896	1896	0
328	20230726	135100	6154989343	1896	1900	1903	1896	1108
329	20230726	135000	6152884587	1901	1901	1901	1901	0
330	20230726	134900	6152884587	1901	1892	1901	1892	204
331	20230726	134800	6152498313	1901	1901	1901	1901	0
332	20230726	134700	6152498313	1901	1900	1901	1900	903
333	20230726	134600	6150781935	1884	1900	1900	1884	441
334	20230726	134500	6149951033	1883	1883	1900	1882	5217
335	20230726	134400	6140078426	1882	1889	1889	1880	4424
336	20230726	134300	6131755093	1889	1889	1889	1889	1642
337	20230726	134200	6128653355	1888	1882	1888	1882	523
338	20230726	134100	6127668931	1882	1892	1892	1882	226
339	20230726	134000	6127243345	1883	1891	1893	1883	11519
340	20230726	133900	6105500022	1892	1891	1903	1891	1755
341	20230726	133800	6102170584	1902	1901	1902	1901	155
342	20230726	133700	6101875879	1901	1903	1903	1891	885
343	20230726	133600	6100198405	1904	1890	1904	1890	1464
344	20230726	133500	6097425394	1890	1891	1891	1889	2863
345	20230726	133400	6092014349	1889	1899	1907	1889	8292
346	20230726	133300	6076326815	1899	1902	1902	1899	2517
347	20230726	133200	6071543837	1900	1909	1909	1900	1006
348	20230726	133100	6069630769	1918	1917	1918	1910	993
349	20230726	133000	6067730037	1918	1915	1918	1910	2777
350	20230726	132900	6062417778	1919	1915	1919	1915	1075
351	20230726	132800	6060355001	1915	1920	1920	1915	896
352	20230726	132700	6058639076	1914	1919	1921	1914	2402
353	20230726	132600	6054029000	1921	1914	1921	1914	67
354	20230726	132500	6053900503	1923	1914	1923	1914	241
355	20230726	132400	6053438860	1926	1926	1926	1926	150
356	20230726	132300	6053149960	1927	1920	1927	1920	783
357	20230726	132200	6051642777	1933	1933	1933	1933	0
358	20230726	132100	6051642777	1933	1932	1933	1932	553
359	20230726	132000	6050573928	1933	1929	1934	1928	909
360	20230726	131900	6048821196	1928	1915	1928	1915	3413
361	20230726	131800	6042266979	1915	1915	1915	1908	224
362	20230726	131700	6041838264	1915	1908	1915	1908	409
363	20230726	131600	6041056726	1908	1908	1908	1908	1708
364	20230726	131500	6037797862	1908	1907	1915	1907	319
365	20230726	131400	6037189478	1916	1904	1916	1904	1643
366	20230726	131300	6034059122	1904	1904	1904	1904	4
367	20230726	131200	6034051506	1904	1904	1904	1903	190
368	20230726	131100	6033689808	1904	1896	1904	1894	974
369	20230726	131000	6031844385	1894	1897	1898	1894	522
370	20230726	130900	6030854935	1907	1907	1907	1900	1693
371	20230726	130800	6027630593	1901	1901	1901	1901	445
372	20230726	130700	6026784648	1920	1920	1920	1920	1
373	20230726	130600	6026782728	1896	1911	1928	1896	2560
374	20230726	130500	6021917486	1908	1908	1908	1907	4033
375	20230726	130400	6014222609	1907	1907	1907	1906	157
376	20230726	130300	6013923259	1903	1907	1907	1903	133
377	20230726	130200	6013669667	1907	1908	1908	1907	627
378	20230726	130100	6012473358	1908	1916	1920	1907	1635
379	20230726	130000	6009347352	1910	1916	1916	1910	257
380	20230726	125900	6008855547	1916	1924	1924	1899	14140
381	20230726	125800	5981981738	1905	1919	1919	1905	3084
382	20230726	125700	5976082059	1916	1916	1918	1915	780
383	20230726	125600	5974587580	1915	1930	1940	1915	3698
384	20230726	125500	5967470860	1933	1932	1934	1932	516
385	20230726	125400	5966473217	1934	1926	1934	1924	1329
386	20230726	125300	5963913096	1926	1931	1931	1925	2311
387	20230726	125200	5959464030	1934	1935	1935	1926	1754
388	20230726	125100	5956085601	1936	1937	1937	1924	122
389	20230726	125000	5955849869	1938	1929	1939	1923	583
390	20230726	124900	5954726128	1928	1922	1940	1922	14
391	20230726	124800	5954699130	1944	1915	1944	1915	2429
392	20230726	124700	5950009149	1931	1931	1951	1910	4932
393	20230726	124600	5940504899	1932	1924	1932	1920	1967
394	20230726	124500	5936713541	1923	1924	1924	1901	1775
395	20230726	124400	5933319425	1924	1924	1925	1904	2905
396	20230726	124300	5927749743	1901	1924	1924	1901	4100
397	20230726	124200	5919938008	1925	1926	1926	1917	375
398	20230726	124100	5919218134	1906	1931	1931	1905	4015
399	20230726	124000	5911502191	1932	1932	1932	1928	9531
400	20230726	123900	5893106844	1933	1933	1933	1932	270
401	20230726	123800	5892585118	1951	1951	1953	1950	143
402	20230726	123700	5892306066	1951	1932	1953	1932	104
403	20230726	123600	5892104478	1941	1941	1941	1931	1846
404	20230726	123500	5888537932	1932	1931	1954	1931	992
405	20230726	123400	5886621446	1931	1959	1959	1930	2086
406	20230726	123300	5882592466	1964	1960	1971	1930	4817
407	20230726	123200	5873194510	1972	1962	1972	1960	217
408	20230726	123100	5872768816	1962	1969	1972	1962	1577
409	20230726	123000	5869673358	1963	1963	1972	1962	1303
410	20230726	122900	5867116382	1972	1972	1972	1972	321
411	20230726	122800	5866483370	1972	1972	1972	1972	514
412	20230726	122700	5865469762	1972	1960	1972	1960	148
413	20230726	122600	5865179398	1960	1970	1970	1960	3371
414	20230726	122500	5858565119	1971	1976	1977	1971	1811
415	20230726	122400	5854993760	1977	1967	1977	1967	4454
416	20230726	122300	5846216376	1966	1966	1966	1964	233
417	20230726	122200	5845758318	1966	1967	1968	1964	2499
418	20230726	122100	5840843412	1968	1963	1968	1963	297
419	20230726	122000	5840259080	1967	1958	1967	1958	5698
420	20230726	121900	5829091168	1958	1933	1958	1930	3279
421	20230726	121800	5822725382	1937	1946	1946	1937	7665
422	20230726	121700	5807831231	1947	1950	1950	1945	2832
423	20230726	121600	5802321034	1949	1942	1949	1942	360
424	20230726	121500	5801619721	1942	1949	1949	1942	2091
425	20230726	121400	5797557058	1949	1949	1949	1949	45
426	20230726	121300	5797469353	1942	1949	1949	1942	309
427	20230726	121200	5796868260	1949	1950	1950	1940	325
428	20230726	121100	5796236186	1949	1941	1949	1940	1551
429	20230726	121000	5793218218	1940	1932	1940	1931	1965
430	20230726	120900	5789419984	1931	1931	1935	1930	1123
431	20230726	120800	5787251262	1931	1933	1933	1928	3287
432	20230726	120700	5780904864	1934	1939	1940	1934	2538
433	20230726	120600	5775984129	1939	1930	1939	1930	1422
434	20230726	120500	5773232362	1939	1911	1939	1911	4296
435	20230726	120400	5764982740	1910	1898	1910	1898	2831
436	20230726	120300	5759589259	1898	1899	1908	1898	2777
437	20230726	120200	5754313126	1896	1898	1901	1890	7738
438	20230726	120100	5739659262	1890	1900	1900	1886	5312
439	20230726	120000	5729603121	1886	1901	1912	1883	21348
440	20230726	115900	5689155403	1911	1919	1919	1900	48856
441	20230726	115800	5596222518	1911	1931	1947	1911	17948
442	20230726	115700	5561667432	1931	1949	1970	1922	20366
443	20230726	115600	5522265470	1946	1963	1969	1946	6764
444	20230726	115500	5509082726	1966	1949	1968	1949	2849
445	20230726	115400	5503515376	1949	1942	1950	1940	2980
446	20230726	115300	5497718347	1942	1955	1973	1942	13328
447	20230726	115200	5471677900	1977	1992	1995	1950	15660
448	20230726	115100	5440663402	1995	1994	1995	1985	2932
449	20230726	115000	5434819863	1991	2010	2010	1980	32770
450	20230726	114900	5369457100	2005	2050	2055	1998	84098
451	20230726	114800	5200883639	2030	2070	2070	2020	37138
452	20230726	114700	5125284684	2070	2060	2075	2050	8806
453	20230726	114600	5107192509	2065	2080	2080	2065	6480
454	20230726	114500	5093782104	2080	2080	2080	2080	158
455	20230726	114400	5093453464	2080	2075	2080	2075	33
456	20230726	114300	5093384834	2080	2080	2080	2070	1577
457	20230726	114200	5090105064	2080	2075	2080	2070	846
458	20230726	114100	5088345999	2070	2065	2070	2065	363
459	20230726	114000	5087594879	2070	2070	2070	2065	864
460	20230726	113900	5085809119	2070	2075	2075	2070	2549
461	20230726	113800	5080531599	2075	2070	2075	2070	2633
462	20230726	113700	5075081254	2070	2075	2085	2070	3001
463	20230726	113600	5068858134	2075	2080	2080	2075	1332
464	20230726	113500	5066089579	2080	2075	2095	2075	1519
465	20230726	113400	5062930279	2085	2105	2105	2075	19017
466	20230726	113300	5023237729	2100	2095	2115	2085	4304
467	20230726	113200	5014190539	2095	2090	2120	2080	8674
468	20230726	113100	4996068644	2125	2095	2130	2080	2468
469	20230726	113000	4990910444	2090	2120	2130	2090	17447
470	20230726	112900	4954279654	2135	2125	2140	2100	7691
471	20230726	112800	4938061449	2125	2125	2125	2120	215
472	20230726	112700	4937605019	2130	2145	2145	2130	326
473	20230726	112600	4936910194	2145	2125	2155	2125	2079
474	20230726	112500	4932472999	2160	2105	2165	2090	4666
475	20230726	112400	4922474204	2090	2110	2110	2090	4269
476	20230726	112300	4913505134	2110	2115	2115	2110	3382
477	20230726	112200	4906361674	2120	2125	2125	2115	4976
478	20230726	112100	4895811334	2120	2120	2125	2120	1718
479	20230726	112000	4892169109	2110	2125	2125	2105	4188
480	20230726	111900	4883317779	2120	2145	2145	2120	10479
481	20230726	111800	4861006164	2150	2160	2160	2150	1649
482	20230726	111700	4857450514	2160	2170	2170	2155	8516
483	20230726	111600	4839041119	2170	2160	2175	2160	4413
484	20230726	111500	4829467864	2160	2155	2180	2155	22677
485	20230726	111400	4780312874	2155	2135	2160	2135	19173
486	20230726	111300	4739103549	2140	2135	2140	2130	10787
487	20230726	111200	4716071224	2135	2120	2135	2120	9014
488	20230726	111100	4696923614	2115	2085	2115	2080	7778
489	20230726	111000	4680520744	2080	2100	2115	2080	5599
490	20230726	110900	4668770639	2100	2110	2115	2100	998
491	20230726	110800	4666665234	2115	2085	2115	2080	11796
492	20230726	110700	4641856459	2085	2085	2095	2075	5341
493	20230726	110600	4630698414	2085	2085	2085	2070	8646
494	20230726	110500	4612685689	2090	2105	2105	2085	901
495	20230726	110400	4610798614	2105	2085	2105	2085	4805
496	20230726	110300	4600722954	2085	2095	2095	2080	2175
497	20230726	110200	4596171839	2095	2095	2095	2080	1554
498	20230726	110100	4592919914	2095	2080	2095	2080	12783
499	20230726	110000	4566169619	2085	2065	2085	2060	3260
500	20230726	105900	4559390749	2065	2065	2075	2065	2852
501	20230726	105800	4553496654	2065	2085	2090	2065	7331
502	20230726	105700	4538222139	2085	2065	2085	2055	8177
503	20230726	105600	4521262514	2055	2075	2075	2050	6598
504	20230726	105500	4507680499	2070	2040	2080	2040	18971
505	20230726	105400	4468619589	2040	2050	2060	2035	31210
506	20230726	105300	4404869714	2060	2050	2060	2045	10225
507	20230726	105200	4383914659	2060	2090	2090	2040	20103
508	20230726	105100	4342481919	2075	2085	2105	2075	37183
509	20230726	105000	4264993989	2085	2060	2085	2050	19603
510	20230726	104900	4224436009	2065	2050	2100	2000	92859
511	20230726	104800	4034623294	2065	2075	2095	2040	64269
512	20230726	104700	3901990774	2090	2145	2150	2070	38601
513	20230726	104600	3820622819	2145	2155	2175	2130	23558
514	20230726	104500	3769952669	2170	2145	2180	2140	23153
515	20230726	104400	3719952289	2140	2150	2150	2130	17915
516	20230726	104300	3681628454	2150	2130	2175	2130	109669
517	20230726	104200	3445270874	2145	2180	2185	2125	53455
518	20230726	104100	3330023359	2165	2200	2220	2165	91356
519	20230726	104000	3129039904	2210	2185	2210	2185	34087
520	20230726	103900	3054201599	2185	2180	2195	2175	25211
521	20230726	103800	2999044459	2180	2175	2195	2170	18786
522	20230726	103700	2958080694	2175	2165	2195	2160	49043
523	20230726	103600	2851104834	2170	2180	2190	2165	28428
524	20230726	103500	2789123689	2175	2185	2195	2155	30691
525	20230726	103400	2722337689	2180	2185	2210	2175	51413
526	20230726	103300	2609542564	2180	2185	2210	2170	87695
527	20230726	103200	2417448349	2185	2165	2185	2145	77692
528	20230726	103100	2249292404	2165	2155	2180	2145	38147
529	20230726	103000	2166872214	2160	2115	2160	2115	81129
530	20230726	102900	1993088714	2115	2110	2120	2105	1841
531	20230726	102800	1989200859	2110	2105	2120	2100	10023
532	20230726	102700	1968069164	2105	2105	2110	2100	2490
533	20230726	102600	1962832849	2105	2105	2105	2105	435
534	20230726	102500	1961917174	2100	2090	2105	2090	7443
535	20230726	102400	1946294664	2090	2095	2100	2085	9072
536	20230726	102300	1927286414	2095	2080	2100	2080	7277
537	20230726	102200	1912103954	2080	2085	2095	2080	11667
538	20230726	102100	1887808174	2085	2115	2115	2080	12854
539	20230726	102000	1860839949	2120	2110	2125	2105	1989
540	20230726	101900	1856631984	2110	2110	2110	2105	1889
541	20230726	101800	1852654384	2115	2115	2125	2100	13234
542	20230726	101700	1824679774	2105	2105	2115	2105	435
543	20230726	101600	1823761504	2110	2110	2110	2100	4264
544	20230726	101500	1814790919	2115	2100	2115	2100	2091
545	20230726	101400	1810387189	2110	2115	2115	2100	2715
546	20230726	101300	1804666224	2115	2105	2130	2095	2589
547	20230726	101200	1799198409	2095	2120	2120	2095	9206
548	20230726	101100	1779831504	2120	2140	2140	2115	11657
549	20230726	101000	1755058604	2140	2100	2140	2100	15626
550	20230726	100900	1721933864	2110	2130	2130	2100	1809
551	20230726	100800	1718130849	2100	2090	2145	2090	26538
552	20230726	100700	1661709009	2095	2060	2095	2060	16844
553	20230726	100600	1626611134	2085	2130	2130	2055	72325
554	20230726	100500	1474837009	2130	2130	2150	2115	29468
555	20230726	100400	1412082969	2125	2120	2130	2120	7914
556	20230726	100300	1395257824	2115	2160	2165	2115	31710
557	20230726	100200	1327570854	2145	2110	2175	2105	77871
558	20230726	100100	1160025119	2110	2130	2130	2110	15188
559	20230726	100000	1127796849	2130	2130	2145	2125	23664
560	20230726	095900	1077311349	2125	2105	2150	2100	51085
561	20230726	095800	968635139	2070	2065	2110	2010	83046
562	20230726	095700	797369119	2070	2110	2110	2015	35548
563	20230726	095600	723663569	2110	2095	2170	2055	142157
564	20230726	095500	423305574	2095	2035	2095	2035	48502
565	20230726	095400	323835689	1998	1998	1998	1998	0
566	20230726	095300	323835689	1998	1938	1998	1938	27194
567	20230726	095200	270584112	1938	1933	1938	1933	1475
568	20230726	095100	267730715	1933	1922	1933	1909	7288
569	20230726	095000	253676609	1923	1916	1923	1904	3040
570	20230726	094900	247847855	1914	1914	1914	1914	1000
571	20230726	094800	245933855	1916	1916	1916	1916	4
572	20230726	094700	245926191	1900	1913	1917	1890	4832
573	20230726	094600	236748957	1914	1916	1917	1912	2612
574	20230726	094500	231753390	1917	1914	1917	1913	2053
575	20230726	094400	227825846	1914	1917	1917	1914	491
576	20230726	094300	226886042	1918	1917	1918	1917	21
577	20230726	094200	226845780	1917	1917	1917	1917	260
578	20230726	094100	226347360	1917	1923	1923	1917	650
579	20230726	094000	225100995	1923	1923	1923	1923	12
580	20230726	093900	225077919	1925	1910	1925	1910	357
581	20230726	093800	224391589	1921	1917	1921	1917	5602
582	20230726	093700	213642673	1918	1916	1918	1907	1230
583	20230726	093600	211286150	1916	1916	1916	1916	11
584	20230726	093500	211265074	1916	1910	1916	1910	31
585	20230726	093400	211205828	1910	1911	1911	1910	487
586	20230726	093300	210275552	1917	1916	1917	1916	2490
587	20230726	093200	205503727	1915	1906	1915	1906	2405
588	20230726	093100	200898914	1906	1917	1917	1906	1589
589	20230726	093000	197862331	1917	1918	1918	1909	822
590	20230726	092900	196292470	1918	1918	1918	1918	60
591	20230726	092800	196177390	1919	1915	1919	1906	7821
592	20230726	092700	181246482	1915	1914	1917	1914	2833
593	20230726	092600	175822660	1915	1899	1915	1899	4629
594	20230726	092500	167027321	1899	1887	1900	1887	5507
595	20230726	092400	156607940	1886	1886	1886	1886	500
596	20230726	092300	155664940	1888	1882	1888	1882	2223
597	20230726	092200	151472892	1862	1885	1885	1862	104
598	20230726	092100	151278991	1858	1879	1880	1858	541
599	20230726	092000	150262883	1880	1880	1880	1880	153
600	20230726	091900	149975243	1881	1851	1881	1851	3436
601	20230726	091800	143542700	1851	1850	1861	1850	8299
602	20230726	091700	128188851	1850	1852	1852	1850	1717
603	20230726	091600	125011839	1862	1862	1862	1862	16
604	20230726	091500	124982047	1862	1862	1862	1862	1
605	20230726	091400	124980185	1852	1855	1866	1852	954
606	20230726	091300	123211951	1856	1850	1856	1850	19961
607	20230726	091200	86278075	1851	1851	1851	1851	449
608	20230726	091100	85446976	1851	1850	1851	1850	471
609	20230726	091000	84575255	1850	1861	1861	1850	74
610	20230726	090900	84438101	1846	1846	1846	1846	25
611	20230726	090800	84391951	1854	1854	1854	1854	329
612	20230726	090700	83781985	1848	1852	1876	1848	6167
613	20230726	090600	72374693	1851	1851	1851	1851	2047
614	20230726	090500	68585696	1877	1878	1878	1877	5
615	20230726	090400	68576309	1848	1880	1880	1848	2092
616	20230726	090300	64704061	1880	1857	1880	1850	260
617	20230726	090200	64220433	1885	1865	1885	1865	3926
618	20230726	090100	56869163	1848	1832	1868	1832	3938
619	20230726	090000	49594914	1848	1817	1848	1817	27247