KissMeData/061250/min/candle-20230726.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230726	192500	1116079704	1840	1840	1840	1840	38007
3	20230726	192400	1116079704	1840	1840	1840	1840	0
4	20230726	192300	1116079704	1840	1840	1840	1840	0
5	20230726	192200	1116079704	1840	1840	1840	1840	0
6	20230726	192100	1116079704	1840	1840	1840	1840	0
7	20230726	192000	1116079704	1840	1840	1840	1840	0
8	20230726	191900	1116079704	1840	1840	1840	1840	0
9	20230726	191800	1116079704	1840	1840	1840	1840	0
10	20230726	191700	1116079704	1840	1840	1840	1840	0
11	20230726	191600	1116079704	1840	1840	1840	1840	0
12	20230726	191500	1116079704	1840	1840	1840	1840	0
13	20230726	191400	1116079704	1840	1840	1840	1840	0
14	20230726	191300	1116079704	1840	1840	1840	1840	0
15	20230726	191200	1116079704	1840	1840	1840	1840	0
16	20230726	191100	1116079704	1840	1840	1840	1840	0
17	20230726	191000	1116079704	1840	1840	1840	1840	0
18	20230726	190900	1116079704	1840	1840	1840	1840	0
19	20230726	190800	1116079704	1840	1840	1840	1840	0
20	20230726	190700	1116079704	1840	1840	1840	1840	0
21	20230726	190600	1116079704	1840	1840	1840	1840	0
22	20230726	190500	1116079704	1840	1840	1840	1840	0
23	20230726	190400	1116079704	1840	1840	1840	1840	0
24	20230726	190300	1116079704	1840	1840	1840	1840	0
25	20230726	190200	1116079704	1840	1840	1840	1840	0
26	20230726	190100	1116079704	1840	1840	1840	1840	0
27	20230726	190000	1116079704	1840	1840	1840	1840	0
28	20230726	185900	1116079704	1840	1840	1840	1840	0
29	20230726	185800	1116079704	1840	1840	1840	1840	0
30	20230726	185700	1116079704	1840	1840	1840	1840	0
31	20230726	185600	1116079704	1840	1840	1840	1840	0
32	20230726	185500	1116079704	1840	1840	1840	1840	38007
33	20230726	185400	1116079704	1840	1840	1840	1840	0
34	20230726	185300	1116079704	1840	1840	1840	1840	0
35	20230726	185200	1116079704	1840	1840	1840	1840	0
36	20230726	185100	1116079704	1840	1840	1840	1840	0
37	20230726	185000	1116079704	1840	1840	1840	1840	0
38	20230726	184900	1116079704	1840	1840	1840	1840	0
39	20230726	184800	1116079704	1840	1840	1840	1840	0
40	20230726	184700	1116079704	1840	1840	1840	1840	0
41	20230726	184600	1116079704	1840	1840	1840	1840	0
42	20230726	184500	1116079704	1840	1840	1840	1840	0
43	20230726	184400	1116079704	1840	1840	1840	1840	0
44	20230726	184300	1116079704	1840	1840	1840	1840	0
45	20230726	184200	1116079704	1840	1840	1840	1840	0
46	20230726	184100	1116079704	1840	1840	1840	1840	0
47	20230726	184000	1116079704	1840	1840	1840	1840	0
48	20230726	183900	1116079704	1840	1840	1840	1840	0
49	20230726	183800	1116079704	1840	1840	1840	1840	0
50	20230726	183700	1116079704	1840	1840	1840	1840	0
51	20230726	183600	1116079704	1840	1840	1840	1840	0
52	20230726	183500	1116079704	1840	1840	1840	1840	0
53	20230726	183400	1116079704	1840	1840	1840	1840	0
54	20230726	183300	1116079704	1840	1840	1840	1840	0
55	20230726	183200	1116079704	1840	1840	1840	1840	0
56	20230726	183100	1116079704	1840	1840	1840	1840	0
57	20230726	183000	1116079704	1840	1840	1840	1840	0
58	20230726	182900	1116079704	1840	1840	1840	1840	0
59	20230726	182800	1116079704	1840	1840	1840	1840	0
60	20230726	182700	1116079704	1840	1840	1840	1840	0
61	20230726	182600	1116079704	1840	1840	1840	1840	0
62	20230726	182500	1116079704	1840	1840	1840	1840	38007
63	20230726	182400	1116079704	1840	1840	1840	1840	0
64	20230726	182300	1116079704	1840	1840	1840	1840	0
65	20230726	182200	1116079704	1840	1840	1840	1840	0
66	20230726	182100	1116079704	1840	1840	1840	1840	0
67	20230726	182000	1116079704	1840	1840	1840	1840	0
68	20230726	181900	1116079704	1840	1840	1840	1840	0
69	20230726	181800	1116079704	1840	1840	1840	1840	0
70	20230726	181700	1116079704	1840	1840	1840	1840	0
71	20230726	181600	1116079704	1840	1840	1840	1840	0
72	20230726	181500	1116079704	1840	1840	1840	1840	0
73	20230726	181400	1116079704	1840	1840	1840	1840	0
74	20230726	181300	1116079704	1840	1840	1840	1840	0
75	20230726	181200	1116079704	1840	1840	1840	1840	0
76	20230726	181100	1116079704	1840	1840	1840	1840	0
77	20230726	181000	1116079704	1840	1840	1840	1840	0
78	20230726	180900	1116079704	1840	1840	1840	1840	0
79	20230726	180800	1116079704	1840	1840	1840	1840	0
80	20230726	180700	1116079704	1840	1840	1840	1840	0
81	20230726	180600	1116079704	1840	1840	1840	1840	0
82	20230726	180500	1116079704	1840	1840	1840	1840	0
83	20230726	180400	1116079704	1840	1840	1840	1840	0
84	20230726	180300	1116079704	1840	1840	1840	1840	0
85	20230726	180200	1116079704	1840	1840	1840	1840	0
86	20230726	180100	1116079704	1840	1840	1840	1840	0
87	20230726	180000	1116079704	1840	1840	1840	1840	0
88	20230726	175900	1116079704	1840	1840	1840	1840	0
89	20230726	175800	1116079704	1840	1840	1840	1840	0
90	20230726	175700	1116079704	1840	1840	1840	1840	0
91	20230726	175600	1116079704	1840	1840	1840	1840	0
92	20230726	175500	1116079704	1840	1840	1840	1840	38007
93	20230726	175400	1116079704	1840	1840	1840	1840	0
94	20230726	175300	1116079704	1840	1840	1840	1840	0
95	20230726	175200	1116079704	1840	1840	1840	1840	0
96	20230726	175100	1116079704	1840	1840	1840	1840	0
97	20230726	175000	1116079704	1840	1840	1840	1840	0
98	20230726	174900	1116079704	1840	1840	1840	1840	0
99	20230726	174800	1116079704	1840	1840	1840	1840	0
100	20230726	174700	1116079704	1840	1840	1840	1840	0
101	20230726	174600	1116079704	1840	1840	1840	1840	0
102	20230726	174500	1116079704	1840	1840	1840	1840	0
103	20230726	174400	1116079704	1840	1840	1840	1840	0
104	20230726	174300	1116079704	1840	1840	1840	1840	0
105	20230726	174200	1116079704	1840	1840	1840	1840	0
106	20230726	174100	1116079704	1840	1840	1840	1840	0
107	20230726	174000	1116079704	1840	1840	1840	1840	0
108	20230726	173900	1116079704	1840	1840	1840	1840	0
109	20230726	173800	1116079704	1840	1840	1840	1840	0
110	20230726	173700	1116079704	1840	1840	1840	1840	0
111	20230726	173600	1116079704	1840	1840	1840	1840	0
112	20230726	173500	1116079704	1840	1840	1840	1840	0
113	20230726	173400	1116079704	1840	1840	1840	1840	0
114	20230726	173300	1116079704	1840	1840	1840	1840	0
115	20230726	173200	1116079704	1840	1840	1840	1840	0
116	20230726	173100	1116079704	1840	1840	1840	1840	0
117	20230726	173000	1116079704	1840	1840	1840	1840	0
118	20230726	172900	1116079704	1840	1840	1840	1840	0
119	20230726	172800	1116079704	1840	1840	1840	1840	0
120	20230726	172700	1116079704	1840	1840	1840	1840	0
121	20230726	172600	1116079704	1840	1840	1840	1840	0
122	20230726	172500	1116079704	1840	1840	1840	1840	38007
123	20230726	172400	1116079704	1840	1840	1840	1840	0
124	20230726	172300	1116079704	1840	1840	1840	1840	0
125	20230726	172200	1116079704	1840	1840	1840	1840	0
126	20230726	172100	1116079704	1840	1840	1840	1840	0
127	20230726	172000	1116079704	1840	1840	1840	1840	0
128	20230726	171900	1116079704	1840	1840	1840	1840	0
129	20230726	171800	1116079704	1840	1840	1840	1840	0
130	20230726	171700	1116079704	1840	1840	1840	1840	0
131	20230726	171600	1116079704	1840	1840	1840	1840	0
132	20230726	171500	1116079704	1840	1840	1840	1840	0
133	20230726	171400	1116079704	1840	1840	1840	1840	0
134	20230726	171300	1116079704	1840	1840	1840	1840	0
135	20230726	171200	1116079704	1840	1840	1840	1840	0
136	20230726	171100	1116079704	1840	1840	1840	1840	0
137	20230726	171000	1116079704	1840	1840	1840	1840	0
138	20230726	170900	1116079704	1840	1840	1840	1840	0
139	20230726	170800	1116079704	1840	1840	1840	1840	0
140	20230726	170700	1116079704	1840	1840	1840	1840	0
141	20230726	170600	1116079704	1840	1840	1840	1840	0
142	20230726	170500	1116079704	1840	1840	1840	1840	0
143	20230726	170400	1116079704	1840	1840	1840	1840	0
144	20230726	170300	1116079704	1840	1840	1840	1840	0
145	20230726	170200	1116079704	1840	1840	1840	1840	0
146	20230726	170100	1116079704	1840	1840	1840	1840	0
147	20230726	170000	1116079704	1840	1840	1840	1840	0
148	20230726	165900	1116079704	1840	1840	1840	1840	0
149	20230726	165800	1116079704	1840	1840	1840	1840	0
150	20230726	165700	1116079704	1840	1840	1840	1840	0
151	20230726	165600	1116079704	1840	1840	1840	1840	0
152	20230726	165500	1116079704	1840	1840	1840	1840	38007
153	20230726	165400	1116079704	1840	1840	1840	1840	0
154	20230726	165300	1116079704	1840	1840	1840	1840	0
155	20230726	165200	1116079704	1840	1840	1840	1840	0
156	20230726	165100	1116079704	1840	1840	1840	1840	0
157	20230726	165000	1116079704	1840	1840	1840	1840	0
158	20230726	164900	1116079704	1840	1840	1840	1840	0
159	20230726	164800	1116079704	1840	1840	1840	1840	0
160	20230726	164700	1116079704	1840	1840	1840	1840	0
161	20230726	164600	1116079704	1840	1840	1840	1840	0
162	20230726	164500	1116079704	1840	1840	1840	1840	0
163	20230726	164400	1116079704	1840	1840	1840	1840	0
164	20230726	164300	1116079704	1840	1840	1840	1840	0
165	20230726	164200	1116079704	1840	1840	1840	1840	0
166	20230726	164100	1116079704	1840	1840	1840	1840	0
167	20230726	164000	1116079704	1840	1840	1840	1840	0
168	20230726	163900	1116079704	1840	1840	1840	1840	0
169	20230726	163800	1116079704	1840	1840	1840	1840	0
170	20230726	163700	1116079704	1840	1840	1840	1840	0
171	20230726	163600	1116079704	1840	1840	1840	1840	0
172	20230726	163500	1116079704	1840	1840	1840	1840	0
173	20230726	163400	1116079704	1840	1840	1840	1840	0
174	20230726	163300	1116079704	1840	1840	1840	1840	0
175	20230726	163200	1116079704	1840	1840	1840	1840	0
176	20230726	163100	1116079704	1840	1840	1840	1840	0
177	20230726	163000	1116079704	1840	1840	1840	1840	0
178	20230726	162900	1116079704	1840	1840	1840	1840	0
179	20230726	162800	1116079704	1840	1840	1840	1840	0
180	20230726	162700	1116079704	1840	1840	1840	1840	0
181	20230726	162600	1116079704	1840	1840	1840	1840	0
182	20230726	162500	1116079704	1840	1840	1840	1840	38007
183	20230726	162400	1116079704	1840	1840	1840	1840	0
184	20230726	162300	1116079704	1840	1840	1840	1840	0
185	20230726	162200	1116079704	1840	1840	1840	1840	0
186	20230726	162100	1116079704	1840	1840	1840	1840	0
187	20230726	162000	1116079704	1840	1840	1840	1840	0
188	20230726	161900	1116079704	1840	1840	1840	1840	0
189	20230726	161800	1116079704	1840	1840	1840	1840	0
190	20230726	161700	1116079704	1840	1840	1840	1840	0
191	20230726	161600	1116079704	1840	1840	1840	1840	0
192	20230726	161500	1116079704	1840	1840	1840	1840	0
193	20230726	161400	1116079704	1840	1840	1840	1840	0
194	20230726	161300	1116079704	1840	1840	1840	1840	0
195	20230726	161200	1116079704	1840	1840	1840	1840	0
196	20230726	161100	1116079704	1840	1840	1840	1840	0
197	20230726	161000	1116079704	1840	1840	1840	1840	0
198	20230726	160900	1116079704	1840	1840	1840	1840	0
199	20230726	160800	1116079704	1840	1840	1840	1840	0
200	20230726	160700	1116079704	1840	1840	1840	1840	0
201	20230726	160600	1116079704	1840	1840	1840	1840	0
202	20230726	160500	1116079704	1840	1840	1840	1840	0
203	20230726	160400	1116079704	1840	1840	1840	1840	0
204	20230726	160300	1116079704	1840	1840	1840	1840	0
205	20230726	160200	1116079704	1840	1840	1840	1840	0
206	20230726	160100	1116079704	1840	1840	1840	1840	0
207	20230726	160000	1116079704	1840	1840	1840	1840	0
208	20230726	155900	1116079704	1840	1840	1840	1840	0
209	20230726	155800	1116079704	1840	1840	1840	1840	0
210	20230726	155700	1116079704	1840	1840	1840	1840	0
211	20230726	155600	1116079704	1840	1840	1840	1840	0
212	20230726	155500	1116079704	1840	1840	1840	1840	38007
213	20230726	155400	1116079704	1840	1840	1840	1840	0
214	20230726	155300	1116079704	1840	1840	1840	1840	0
215	20230726	155200	1116079704	1840	1840	1840	1840	0
216	20230726	155100	1116079704	1840	1840	1840	1840	0
217	20230726	155000	1116079704	1840	1840	1840	1840	0
218	20230726	154900	1116079704	1840	1840	1840	1840	0
219	20230726	154800	1116079704	1840	1840	1840	1840	0
220	20230726	154700	1116079704	1840	1840	1840	1840	0
221	20230726	154600	1116079704	1840	1840	1840	1840	0
222	20230726	154500	1116079704	1840	1840	1840	1840	0
223	20230726	154400	1116079704	1840	1840	1840	1840	0
224	20230726	154300	1116079704	1840	1840	1840	1840	0
225	20230726	154200	1116079704	1840	1840	1840	1840	0
226	20230726	154100	1116079704	1840	1840	1840	1840	0
227	20230726	154000	1116079704	1840	1840	1840	1840	0
228	20230726	153900	1116079704	1840	1840	1840	1840	0
229	20230726	153800	1116079704	1840	1840	1840	1840	0
230	20230726	153700	1116079704	1840	1840	1840	1840	0
231	20230726	153600	1116079704	1840	1840	1840	1840	0
232	20230726	153500	1116079704	1840	1840	1840	1840	0
233	20230726	153400	1116079704	1840	1840	1840	1840	0
234	20230726	153300	1116079704	1840	1840	1840	1840	0
235	20230726	153200	1116079704	1840	1840	1840	1840	0
236	20230726	153100	1116079704	1840	1840	1840	1840	0
237	20230726	153000	1116079704	1840	1840	1840	1840	38007
238	20230726	152900	1046146824	1847	1847	1847	1847	0
239	20230726	152800	1046146824	1847	1847	1847	1847	0
240	20230726	152700	1046146824	1847	1847	1847	1847	0
241	20230726	152600	1046146824	1847	1847	1847	1847	0
242	20230726	152500	1046146824	1847	1847	1847	1847	0
243	20230726	152400	1046146824	1847	1847	1847	1847	0
244	20230726	152300	1046146824	1847	1847	1847	1847	0
245	20230726	152200	1046146824	1847	1847	1847	1847	0
246	20230726	152100	1046146824	1847	1847	1847	1847	0
247	20230726	152000	1046146824	1847	1847	1847	1847	0
248	20230726	151900	1046146824	1847	1857	1857	1846	2109
249	20230726	151800	1042249288	1857	1857	1857	1857	0
250	20230726	151700	1042249288	1857	1857	1857	1857	500
251	20230726	151600	1041320788	1859	1859	1859	1859	0
252	20230726	151500	1041320788	1859	1857	1859	1857	1611
253	20230726	151400	1038327048	1857	1848	1857	1847	1071
254	20230726	151300	1036348627	1858	1858	1858	1858	2
255	20230726	151200	1036344911	1847	1851	1851	1847	425
256	20230726	151100	1035558522	1851	1847	1851	1847	2044
257	20230726	151000	1031783242	1846	1850	1851	1846	3959
258	20230726	150900	1024460146	1851	1855	1855	1851	5997
259	20230726	150800	1013353901	1855	1859	1859	1855	9
260	20230726	150700	1013337202	1866	1866	1866	1866	0
261	20230726	150600	1013337202	1866	1866	1866	1866	59
262	20230726	150500	1013227108	1852	1859	1859	1852	2037
263	20230726	150400	1009448432	1859	1862	1869	1859	1392
264	20230726	150300	1006858724	1862	1862	1862	1862	252
265	20230726	150200	1006389500	1870	1870	1870	1870	100
266	20230726	150100	1006202500	1873	1863	1873	1863	546
267	20230726	150000	1005185202	1873	1872	1873	1872	30
268	20230726	145900	1005129041	1873	1863	1873	1863	1244
269	20230726	145800	1002811419	1874	1873	1874	1862	518
270	20230726	145700	1001843894	1873	1873	1873	1873	5
271	20230726	145600	1001834529	1874	1874	1874	1874	3
272	20230726	145500	1001828907	1874	1874	1874	1874	2
273	20230726	145400	1001825159	1873	1873	1873	1873	3
274	20230726	145300	1001819540	1873	1872	1873	1872	580
275	20230726	145200	1000733338	1872	1874	1874	1872	12
276	20230726	145100	1000710870	1861	1874	1874	1861	1700
277	20230726	145000	997543969	1875	1865	1875	1865	1010
278	20230726	144900	995660269	1865	1865	1865	1865	128
279	20230726	144800	995421549	1865	1875	1875	1865	5373
280	20230726	144700	985360174	1875	1875	1875	1875	0
281	20230726	144600	985360174	1875	1872	1875	1872	2275
282	20230726	144500	981100499	1872	1872	1872	1872	3000
283	20230726	144400	975484499	1872	1872	1872	1872	0
284	20230726	144300	975484499	1872	1872	1872	1872	94
285	20230726	144200	975308531	1872	1872	1872	1872	500
286	20230726	144100	974372531	1872	1872	1872	1872	0
287	20230726	144000	974372531	1872	1872	1872	1872	5320
288	20230726	143900	964413491	1872	1872	1872	1872	0
289	20230726	143800	964413491	1872	1872	1872	1872	0
290	20230726	143700	964413491	1872	1872	1872	1872	0
291	20230726	143600	964413491	1872	1872	1872	1872	0
292	20230726	143500	964413491	1872	1872	1872	1872	1
293	20230726	143400	964411619	1872	1866	1872	1861	302
294	20230726	143300	963849235	1872	1872	1872	1872	0
295	20230726	143200	963849235	1872	1872	1872	1872	2
296	20230726	143100	963845491	1870	1870	1870	1870	2050
297	20230726	143000	960011991	1872	1872	1872	1872	0
298	20230726	142900	960011991	1872	1872	1872	1872	0
299	20230726	142800	960011991	1872	1872	1872	1872	0
300	20230726	142700	960011991	1872	1872	1872	1872	6
301	20230726	142600	960000759	1872	1872	1872	1872	3
302	20230726	142500	959995143	1873	1873	1873	1873	1
303	20230726	142400	959993270	1870	1870	1870	1870	560
304	20230726	142300	958946070	1874	1874	1874	1874	59
305	20230726	142200	958835504	1875	1875	1875	1875	1
306	20230726	142100	958833629	1870	1873	1877	1870	2011
307	20230726	142000	955073037	1873	1873	1873	1873	2559
308	20230726	141900	950280030	1873	1877	1878	1873	1133
309	20230726	141800	948153821	1877	1878	1878	1877	42
310	20230726	141700	948074986	1877	1870	1877	1870	1943
311	20230726	141600	944439745	1870	1860	1870	1860	1162
312	20230726	141500	942278395	1870	1870	1870	1860	529
313	20230726	141400	941289175	1870	1869	1870	1869	168
314	20230726	141300	940975080	1854	1857	1857	1854	1118
315	20230726	141200	938901084	1860	1860	1860	1860	32
316	20230726	141100	938841564	1870	1860	1870	1860	215
317	20230726	141000	938441614	1860	1860	1860	1860	7500
318	20230726	140900	924491614	1860	1860	1860	1860	30
319	20230726	140800	924435814	1860	1861	1861	1860	292
320	20230726	140700	923892425	1872	1872	1872	1872	0
321	20230726	140600	923892425	1872	1862	1872	1860	391
322	20230726	140500	923163765	1873	1873	1873	1873	5
323	20230726	140400	923154400	1863	1863	1863	1863	70
324	20230726	140300	923023990	1860	1860	1860	1860	0
325	20230726	140200	923023990	1860	1860	1860	1860	1083
326	20230726	140100	921009610	1874	1860	1874	1860	1560
327	20230726	140000	918100480	1860	1860	1860	1860	723
328	20230726	135900	916755700	1860	1871	1874	1860	4610
329	20230726	135800	908180294	1860	1860	1860	1860	308
330	20230726	135700	907607414	1860	1862	1877	1854	2188
331	20230726	135600	903540881	1875	1854	1875	1854	3654
332	20230726	135500	896733931	1854	1858	1858	1854	3401
333	20230726	135400	890423671	1856	1856	1856	1856	0
334	20230726	135300	890423671	1856	1856	1856	1856	0
335	20230726	135200	890423671	1856	1856	1856	1856	0
336	20230726	135100	890423671	1856	1856	1856	1856	500
337	20230726	135000	889495671	1872	1872	1872	1872	0
338	20230726	134900	889495671	1872	1872	1872	1872	0
339	20230726	134800	889495671	1872	1860	1872	1855	629
340	20230726	134700	888327937	1879	1870	1879	1870	200
341	20230726	134600	887953437	1857	1864	1872	1857	302
342	20230726	134500	887391645	1857	1857	1857	1857	0
343	20230726	134400	887391645	1857	1857	1857	1857	15
344	20230726	134300	887363790	1856	1856	1856	1856	0
345	20230726	134200	887363790	1856	1858	1858	1856	609
346	20230726	134100	886232386	1862	1862	1862	1862	2
347	20230726	134000	886228662	1872	1862	1872	1857	290
348	20230726	133900	885688655	1863	1866	1866	1863	62
349	20230726	133800	885573134	1867	1874	1874	1867	3
350	20230726	133700	885567524	1869	1866	1869	1866	925
351	20230726	133600	883840199	1869	1875	1875	1869	315
352	20230726	133500	883251458	1871	1872	1872	1871	86
353	20230726	133400	883090521	1875	1875	1875	1875	31
354	20230726	133300	883032396	1878	1878	1878	1878	0
355	20230726	133200	883032396	1878	1878	1878	1878	51
356	20230726	133100	882936618	1882	1881	1882	1881	88
357	20230726	133000	882771053	1884	1886	1886	1884	1101
358	20230726	132900	880694769	1887	1874	1907	1874	2503
359	20230726	132800	875967229	1874	1865	1874	1865	6800
360	20230726	132700	863265336	1865	1869	1872	1865	4559
361	20230726	132600	854762290	1870	1868	1870	1865	737
362	20230726	132500	853386264	1868	1868	1870	1868	3087
363	20230726	132400	847616025	1866	1859	1866	1859	3313
364	20230726	132300	841443124	1859	1859	1859	1859	0
365	20230726	132200	841443124	1859	1858	1859	1858	501
366	20230726	132100	840512264	1858	1858	1858	1858	0
367	20230726	132000	840512264	1858	1858	1858	1858	0
368	20230726	131900	840512264	1858	1849	1858	1849	5495
369	20230726	131800	830344332	1850	1850	1850	1850	0
370	20230726	131700	830344332	1850	1850	1850	1850	3
371	20230726	131600	830338782	1846	1850	1850	1846	102
372	20230726	131500	830150386	1846	1848	1848	1846	523
373	20230726	131400	829184150	1848	1846	1848	1846	257
374	20230726	131300	828709714	1843	1845	1845	1843	739
375	20230726	131200	827346559	1845	1845	1845	1845	2006
376	20230726	131100	823645489	1845	1845	1845	1845	93
377	20230726	131000	823473904	1848	1848	1848	1848	4705
378	20230726	130900	814779064	1845	1846	1846	1845	5000
379	20230726	130800	805553024	1845	1848	1848	1845	3267
380	20230726	130700	799520551	1863	1863	1863	1863	0
381	20230726	130600	799520551	1863	1847	1863	1847	102
382	20230726	130500	799332125	1846	1857	1857	1846	1072
383	20230726	130400	797352533	1864	1862	1864	1862	1374
384	20230726	130300	794791799	1862	1862	1862	1862	387
385	20230726	130200	794071205	1862	1861	1862	1861	1031
386	20230726	130100	792151512	1862	1859	1862	1859	2013
387	20230726	130000	788406489	1858	1854	1858	1854	2274
388	20230726	125900	784187343	1854	1854	1854	1854	801
389	20230726	125800	782702289	1848	1854	1854	1848	22
390	20230726	125700	782661627	1857	1857	1857	1857	0
391	20230726	125600	782661627	1857	1848	1857	1848	2114
392	20230726	125500	778750655	1855	1855	1855	1855	1500
393	20230726	125400	775968155	1855	1855	1855	1855	0
394	20230726	125300	775968155	1855	1855	1855	1855	0
395	20230726	125200	775968155	1855	1855	1855	1855	10
396	20230726	125100	775949605	1855	1855	1855	1855	5
397	20230726	125000	775940330	1855	1855	1855	1855	0
398	20230726	124900	775940330	1855	1846	1855	1846	193
399	20230726	124800	775584034	1855	1855	1855	1855	0
400	20230726	124700	775584034	1855	1855	1855	1855	5
401	20230726	124600	775574759	1846	1859	1859	1846	4980
402	20230726	124500	766376584	1848	1848	1848	1848	26
403	20230726	124400	766328536	1848	1848	1848	1848	0
404	20230726	124300	766328536	1848	1848	1848	1848	1
405	20230726	124200	766326688	1859	1859	1859	1859	0
406	20230726	124100	766326688	1859	1859	1859	1859	100
407	20230726	124000	766140788	1859	1859	1859	1859	160
408	20230726	123900	765843348	1859	1859	1859	1859	3
409	20230726	123800	765837771	1859	1848	1859	1848	503
410	20230726	123700	764908194	1859	1859	1859	1859	3
411	20230726	123600	764902617	1860	1860	1860	1860	0
412	20230726	123500	764902617	1860	1860	1860	1860	0
413	20230726	123400	764902617	1860	1860	1860	1860	0
414	20230726	123300	764902617	1860	1848	1860	1848	1410
415	20230726	123200	762296157	1848	1848	1848	1848	84
416	20230726	123100	762140925	1848	1848	1848	1848	0
417	20230726	123000	762140925	1848	1848	1848	1847	281
418	20230726	122900	761621907	1848	1848	1848	1848	2000
419	20230726	122800	757925907	1848	1847	1848	1846	972
420	20230726	122700	756130824	1848	1848	1848	1846	1690
421	20230726	122600	753009568	1848	1848	1848	1847	111
422	20230726	122500	752804540	1848	1848	1848	1848	0
423	20230726	122400	752804540	1848	1846	1848	1845	3012
424	20230726	122300	747247348	1848	1848	1848	1845	10003
425	20230726	122200	728787859	1848	1848	1848	1848	356
426	20230726	122100	728129971	1848	1848	1848	1848	20
427	20230726	122000	728093011	1848	1848	1848	1848	0
428	20230726	121900	728093011	1848	1851	1851	1848	4084
429	20230726	121800	720538527	1851	1851	1851	1851	271
430	20230726	121700	720036906	1863	1863	1863	1863	0
431	20230726	121600	720036906	1863	1863	1863	1863	1073
432	20230726	121500	718037907	1863	1863	1863	1863	8
433	20230726	121400	718023003	1865	1865	1865	1865	8
434	20230726	121300	718008083	1865	1865	1866	1865	1081
435	20230726	121200	715991618	1847	1847	1847	1847	879
436	20230726	121100	714368105	1847	1847	1847	1847	552
437	20230726	121000	713348561	1845	1849	1849	1845	1482
438	20230726	120900	710612740	1849	1850	1850	1848	648
439	20230726	120800	709414207	1850	1852	1855	1850	7445
440	20230726	120700	695638846	1855	1856	1856	1852	3133
441	20230726	120600	689831693	1860	1860	1860	1860	0
442	20230726	120500	689831693	1860	1860	1860	1860	50
443	20230726	120400	689738693	1865	1865	1865	1865	0
444	20230726	120300	689738693	1865	1865	1865	1865	0
445	20230726	120200	689738693	1865	1865	1865	1865	0
446	20230726	120100	689738693	1865	1865	1865	1865	6
447	20230726	120000	689727503	1865	1865	1865	1865	1
448	20230726	115900	689725638	1860	1860	1860	1860	100
449	20230726	115800	689539638	1865	1865	1865	1865	4
450	20230726	115700	689532178	1868	1856	1869	1856	1004
451	20230726	115600	687666029	1856	1856	1856	1856	2
452	20230726	115500	687662317	1852	1853	1853	1852	3387
453	20230726	115400	681388668	1853	1856	1856	1853	4559
454	20230726	115300	672936208	1856	1856	1856	1856	3711
455	20230726	115200	666048592	1856	1861	1861	1856	7225
456	20230726	115100	652634669	1868	1861	1868	1861	63
457	20230726	115000	652517395	1861	1864	1864	1861	1487
458	20230726	114900	649748475	1863	1865	1865	1863	240
459	20230726	114800	649300896	1868	1868	1868	1868	0
460	20230726	114700	649300896	1868	1868	1868	1868	0
461	20230726	114600	649300896	1868	1868	1868	1868	0
462	20230726	114500	649300896	1868	1868	1868	1868	0
463	20230726	114400	649300896	1868	1868	1868	1868	15
464	20230726	114300	649272876	1865	1868	1868	1865	5
465	20230726	114200	649263548	1869	1869	1869	1869	0
466	20230726	114100	649263548	1869	1868	1869	1868	25
467	20230726	114000	649216843	1869	1869	1869	1869	0
468	20230726	113900	649216843	1869	1869	1869	1869	0
469	20230726	113800	649216843	1869	1867	1869	1866	652
470	20230726	113700	647998946	1868	1867	1868	1866	205
471	20230726	113600	647616110	1868	1868	1868	1868	0
472	20230726	113500	647616110	1868	1868	1868	1868	10
473	20230726	113400	647597430	1869	1869	1869	1869	0
474	20230726	113300	647597430	1869	1858	1869	1858	1000
475	20230726	113200	645732970	1850	1850	1850	1850	0
476	20230726	113100	645732970	1850	1852	1852	1850	2000
477	20230726	113000	642031245	1850	1851	1851	1850	2594
478	20230726	112900	637231574	1850	1864	1864	1850	5960
479	20230726	112800	626194726	1855	1863	1863	1855	10259
480	20230726	112700	607119504	1865	1865	1865	1865	6
481	20230726	112600	607108314	1865	1865	1865	1865	0
482	20230726	112500	607108314	1865	1865	1865	1865	10
483	20230726	112400	607089664	1865	1860	1865	1860	2002
484	20230726	112300	603365934	1865	1863	1865	1860	5006
485	20230726	112200	594049931	1865	1863	1865	1863	102
486	20230726	112100	593859901	1865	1865	1865	1864	340
487	20230726	112000	593225944	1865	1865	1865	1865	489
488	20230726	111900	592313959	1865	1865	1865	1865	577
489	20230726	111800	591237854	1865	1865	1865	1865	0
490	20230726	111700	591237854	1865	1865	1865	1865	2000
491	20230726	111600	587507854	1871	1871	1871	1871	722
492	20230726	111500	586156992	1871	1865	1871	1865	2001
493	20230726	111400	582425121	1865	1873	1873	1865	2640
494	20230726	111300	577500721	1865	1865	1866	1865	9475
495	20230726	111200	559829743	1865	1865	1865	1865	172
496	20230726	111100	559508963	1876	1865	1876	1865	502
497	20230726	111000	558568354	1865	1869	1869	1865	503
498	20230726	110900	557630247	1869	1869	1869	1869	2
499	20230726	110800	557626509	1871	1872	1872	1871	5
500	20230726	110700	557617151	1873	1871	1873	1871	5
501	20230726	110600	557607789	1862	1868	1868	1861	4838
502	20230726	110500	548591580	1868	1876	1876	1868	557
503	20230726	110400	547551088	1868	1877	1877	1868	1003
504	20230726	110300	545676429	1877	1877	1877	1877	3
505	20230726	110200	545670798	1878	1878	1878	1870	4
506	20230726	110100	545663294	1879	1870	1879	1870	1430
507	20230726	110000	542987237	1870	1870	1870	1870	87
508	20230726	105900	542824547	1870	1871	1871	1870	310
509	20230726	105800	542244547	1871	1870	1871	1870	95
510	20230726	105700	542066894	1868	1868	1868	1868	1
511	20230726	105600	542065026	1871	1871	1871	1871	30
512	20230726	105500	542008896	1872	1864	1872	1861	7347
513	20230726	105400	528332496	1863	1874	1874	1863	2502
514	20230726	105300	523668391	1865	1879	1879	1865	206
515	20230726	105200	523282567	1872	1872	1872	1872	33
516	20230726	105100	523220791	1879	1877	1879	1863	247
517	20230726	105000	522760331	1875	1875	1875	1875	1224
518	20230726	104900	520465331	1868	1865	1868	1860	5380
519	20230726	104800	510440600	1860	1861	1861	1860	8583
520	20230726	104700	494469640	1861	1862	1862	1859	6755
521	20230726	104600	481908419	1863	1865	1865	1863	1256
522	20230726	104500	479566308	1865	1868	1868	1865	1273
523	20230726	104400	477191278	1868	1868	1868	1867	601
524	20230726	104300	476068705	1867	1866	1868	1866	3849
525	20230726	104200	468882621	1867	1866	1868	1866	1650
526	20230726	104100	465803652	1866	1867	1867	1866	81
527	20230726	104000	465652466	1868	1869	1869	1866	778
528	20230726	103900	464200525	1866	1868	1868	1866	8081
529	20230726	103800	449121192	1869	1878	1878	1869	18143
530	20230726	103700	415110780	1879	1879	1879	1879	203
531	20230726	103600	414729343	1879	1880	1880	1879	390
532	20230726	103500	413996283	1880	1881	1881	1880	12253
533	20230726	103400	390959629	1881	1883	1883	1881	1794
534	20230726	103300	387583689	1882	1891	1891	1882	9318
535	20230726	103200	370047193	1883	1898	1900	1883	2727
536	20230726	103100	364911598	1897	1890	1897	1890	108
537	20230726	103000	364707408	1890	1888	1890	1888	408
538	20230726	102900	363937100	1888	1883	1888	1883	40
539	20230726	102800	363861705	1883	1881	1883	1881	2005
540	20230726	102700	360090290	1883	1883	1883	1881	4337
541	20230726	102600	351931218	1882	1888	1888	1882	5620
542	20230726	102500	341339153	1890	1897	1897	1890	17844
543	20230726	102400	307562848	1900	1903	1903	1900	3638
544	20230726	102300	300649568	1903	1903	1903	1903	5
545	20230726	102200	300640053	1903	1908	1908	1903	1051
546	20230726	102100	298635000	1908	1909	1909	1908	13
547	20230726	102000	298610184	1906	1908	1908	1906	13
548	20230726	101900	298585401	1909	1909	1909	1909	400
549	20230726	101800	297821801	1909	1908	1909	1908	99
550	20230726	101700	297632908	1908	1905	1909	1905	168
551	20230726	101600	297312810	1905	1905	1905	1905	1
552	20230726	101500	297310905	1904	1905	1905	1904	1401
553	20230726	101400	294643201	1905	1905	1905	1905	868
554	20230726	101300	292989661	1904	1904	1904	1904	800
555	20230726	101200	291466461	1905	1904	1905	1897	1102
556	20230726	101100	289375931	1905	1904	1905	1904	11
557	20230726	101000	289354986	1904	1904	1904	1904	505
558	20230726	100900	288393466	1904	1904	1904	1904	1
559	20230726	100800	288391562	1897	1897	1897	1897	1325
560	20230726	100700	285878037	1897	1897	1898	1897	959
561	20230726	100600	284058714	1897	1900	1900	1897	101
562	20230726	100500	283867112	1897	1900	1900	1897	1152
563	20230726	100400	281680775	1911	1899	1911	1899	1687
564	20230726	100300	278477150	1900	1901	1901	1900	2242
565	20230726	100200	274216135	1913	1913	1913	1913	2
566	20230726	100100	274212309	1901	1913	1913	1901	285
567	20230726	100000	273667116	1913	1910	1913	1901	2001
568	20230726	095900	269861224	1914	1914	1915	1914	205
569	20230726	095800	269468853	1914	1915	1916	1914	291
570	20230726	095700	268911391	1915	1914	1915	1914	600
571	20230726	095600	267762891	1914	1914	1914	1914	350
572	20230726	095500	267092991	1914	1913	1914	1913	209
573	20230726	095400	266693165	1912	1899	1912	1899	352
574	20230726	095300	266020817	1899	1899	1912	1899	21903
575	20230726	095200	224407829	1900	1909	1913	1900	1381
576	20230726	095100	221777585	1909	1908	1909	1900	1779
577	20230726	095000	218391101	1907	1905	1907	1904	188
578	20230726	094900	218032864	1906	1908	1908	1906	10
579	20230726	094800	218013801	1909	1908	1909	1908	253
580	20230726	094700	217530833	1907	1907	1907	1907	4
581	20230726	094600	217523205	1907	1907	1909	1902	1535
582	20230726	094500	214593431	1908	1909	1909	1902	51
583	20230726	094400	214496114	1913	1913	1913	1910	931
584	20230726	094300	212715122	1912	1912	1913	1909	389
585	20230726	094200	211971127	1912	1910	1912	1902	1125
586	20230726	094100	209822497	1911	1913	1913	1906	1406
587	20230726	094000	207141237	1907	1913	1913	1907	1450
588	20230726	093900	204368699	1913	1912	1913	1909	2515
589	20230726	093800	199562264	1912	1911	1912	1909	2646
590	20230726	093700	194505023	1911	1912	1912	1909	1101
591	20230726	093600	192402487	1912	1909	1912	1909	700
592	20230726	093500	191064700	1909	1911	1911	1908	879
593	20230726	093400	189385697	1912	1910	1912	1910	525
594	20230726	093300	188382902	1910	1901	1910	1901	2150
595	20230726	093200	184292058	1901	1900	1901	1900	1503
596	20230726	093100	181436093	1900	1900	1900	1899	293
597	20230726	093000	180879451	1900	1900	1900	1899	125
598	20230726	092900	180641985	1900	1899	1900	1886	711
599	20230726	092800	179298518	1900	1900	1902	1891	1059
600	20230726	092700	177284540	1887	1885	1901	1884	5328
601	20230726	092600	167227177	1885	1893	1893	1885	5469
602	20230726	092500	156887356	1893	1901	1902	1891	3071
603	20230726	092400	151077926	1902	1892	1905	1892	1617
604	20230726	092300	148018381	1892	1900	1905	1890	3083
605	20230726	092200	142172799	1900	1906	1906	1900	11296
606	20230726	092100	120698755	1905	1908	1912	1905	2749
607	20230726	092000	115452763	1909	1912	1912	1909	2535
608	20230726	091900	110610125	1912	1913	1914	1912	190
609	20230726	091800	110246781	1914	1917	1917	1914	4582
610	20230726	091700	101471175	1917	1926	1926	1917	4122
611	20230726	091600	93558546	1927	1928	1928	1921	1337
612	20230726	091500	90987742	1930	1930	1930	1921	1015
613	20230726	091400	89036910	1928	1933	1933	1928	5297
614	20230726	091300	78810196	1934	1936	1936	1934	271
615	20230726	091200	78285919	1936	1936	1936	1936	15
616	20230726	091100	78256879	1935	1936	1936	1935	1500
617	20230726	091000	75354179	1935	1935	1935	1935	5310
618	20230726	090900	65079329	1935	1935	1935	1935	246
619	20230726	090800	64603319	1935	1936	1936	1935	1847
620	20230726	090700	61028027	1935	1938	1938	1935	11174
621	20230726	090600	39395106	1937	1950	1950	1937	6330
622	20230726	090500	27085260	1947	1956	1956	1947	2199
623	20230726	090400	22796429	1954	1965	1965	1954	644
624	20230726	090300	21536057	1968	1964	1970	1960	1752
625	20230726	090200	18090775	1963	1970	1970	1963	4268
626	20230726	090100	9685301	1970	1972	1981	1970	3220
627	20230726	090000	3341660	1980	1970	1980	1970	1696