KissMeData/085810/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	191600	4185186090	1908	1908	1908	1908	62503
3	20230607	191500	4185186090	1908	1908	1908	1908	0
4	20230607	191400	4185186090	1908	1908	1908	1908	0
5	20230607	191300	4185186090	1908	1908	1908	1908	0
6	20230607	191200	4185186090	1908	1908	1908	1908	0
7	20230607	191100	4185186090	1908	1908	1908	1908	0
8	20230607	191000	4185186090	1908	1908	1908	1908	0
9	20230607	190900	4185186090	1908	1908	1908	1908	0
10	20230607	190800	4185186090	1908	1908	1908	1908	0
11	20230607	190700	4185186090	1908	1908	1908	1908	0
12	20230607	190600	4185186090	1908	1908	1908	1908	0
13	20230607	190500	4185186090	1908	1908	1908	1908	0
14	20230607	190400	4185186090	1908	1908	1908	1908	0
15	20230607	190300	4185186090	1908	1908	1908	1908	0
16	20230607	190200	4185186090	1908	1908	1908	1908	0
17	20230607	190100	4185186090	1908	1908	1908	1908	0
18	20230607	190000	4185186090	1908	1908	1908	1908	0
19	20230607	185900	4185186090	1908	1908	1908	1908	0
20	20230607	185800	4185186090	1908	1908	1908	1908	0
21	20230607	185700	4185186090	1908	1908	1908	1908	0
22	20230607	185600	4185186090	1908	1908	1908	1908	0
23	20230607	185500	4185186090	1908	1908	1908	1908	0
24	20230607	185400	4185186090	1908	1908	1908	1908	0
25	20230607	185300	4185186090	1908	1908	1908	1908	0
26	20230607	185200	4185186090	1908	1908	1908	1908	0
27	20230607	185100	4185186090	1908	1908	1908	1908	0
28	20230607	185000	4185186090	1908	1908	1908	1908	0
29	20230607	184900	4185186090	1908	1908	1908	1908	0
30	20230607	184800	4185186090	1908	1908	1908	1908	0
31	20230607	184700	4185186090	1908	1908	1908	1908	0
32	20230607	184600	4185186090	1908	1908	1908	1908	62503
33	20230607	184500	4185186090	1908	1908	1908	1908	0
34	20230607	184400	4185186090	1908	1908	1908	1908	0
35	20230607	184300	4185186090	1908	1908	1908	1908	0
36	20230607	184200	4185186090	1908	1908	1908	1908	0
37	20230607	184100	4185186090	1908	1908	1908	1908	0
38	20230607	184000	4185186090	1908	1908	1908	1908	0
39	20230607	183900	4185186090	1908	1908	1908	1908	0
40	20230607	183800	4185186090	1908	1908	1908	1908	0
41	20230607	183700	4185186090	1908	1908	1908	1908	0
42	20230607	183600	4185186090	1908	1908	1908	1908	0
43	20230607	183500	4185186090	1908	1908	1908	1908	0
44	20230607	183400	4185186090	1908	1908	1908	1908	0
45	20230607	183300	4185186090	1908	1908	1908	1908	0
46	20230607	183200	4185186090	1908	1908	1908	1908	0
47	20230607	183100	4185186090	1908	1908	1908	1908	0
48	20230607	183000	4185186090	1908	1908	1908	1908	0
49	20230607	182900	4185186090	1908	1908	1908	1908	0
50	20230607	182800	4185186090	1908	1908	1908	1908	0
51	20230607	182700	4185186090	1908	1908	1908	1908	0
52	20230607	182600	4185186090	1908	1908	1908	1908	0
53	20230607	182500	4185186090	1908	1908	1908	1908	0
54	20230607	182400	4185186090	1908	1908	1908	1908	0
55	20230607	182300	4185186090	1908	1908	1908	1908	0
56	20230607	182200	4185186090	1908	1908	1908	1908	0
57	20230607	182100	4185186090	1908	1908	1908	1908	0
58	20230607	182000	4185186090	1908	1908	1908	1908	0
59	20230607	181900	4185186090	1908	1908	1908	1908	0
60	20230607	181800	4185186090	1908	1908	1908	1908	0
61	20230607	181700	4185186090	1908	1908	1908	1908	0
62	20230607	181600	4185186090	1908	1908	1908	1908	62503
63	20230607	181500	4185186090	1908	1908	1908	1908	0
64	20230607	181400	4185186090	1908	1908	1908	1908	0
65	20230607	181300	4185186090	1908	1908	1908	1908	0
66	20230607	181200	4185186090	1908	1908	1908	1908	0
67	20230607	181100	4185186090	1908	1908	1908	1908	0
68	20230607	181000	4185186090	1908	1908	1908	1908	0
69	20230607	180900	4185186090	1908	1908	1908	1908	0
70	20230607	180800	4185186090	1908	1908	1908	1908	0
71	20230607	180700	4185186090	1908	1908	1908	1908	0
72	20230607	180600	4185186090	1908	1908	1908	1908	0
73	20230607	180500	4185186090	1908	1908	1908	1908	0
74	20230607	180400	4185186090	1908	1908	1908	1908	0
75	20230607	180300	4185186090	1908	1908	1908	1908	0
76	20230607	180200	4185186090	1908	1908	1908	1908	0
77	20230607	180100	4185186090	1908	1908	1908	1908	0
78	20230607	180000	4185186090	1908	1908	1908	1908	0
79	20230607	175900	4185186090	1908	1908	1908	1908	0
80	20230607	175800	4185186090	1908	1908	1908	1908	0
81	20230607	175700	4185186090	1908	1908	1908	1908	0
82	20230607	175600	4185186090	1908	1908	1908	1908	0
83	20230607	175500	4185186090	1908	1908	1908	1908	0
84	20230607	175400	4185186090	1908	1908	1908	1908	0
85	20230607	175300	4185186090	1908	1908	1908	1908	0
86	20230607	175200	4185186090	1908	1908	1908	1908	0
87	20230607	175100	4185186090	1908	1908	1908	1908	0
88	20230607	175000	4185186090	1908	1908	1908	1908	0
89	20230607	174900	4185186090	1908	1908	1908	1908	0
90	20230607	174800	4185186090	1908	1908	1908	1908	0
91	20230607	174700	4185186090	1908	1908	1908	1908	0
92	20230607	174600	4185186090	1908	1908	1908	1908	62503
93	20230607	174500	4185186090	1908	1908	1908	1908	0
94	20230607	174400	4185186090	1908	1908	1908	1908	0
95	20230607	174300	4185186090	1908	1908	1908	1908	0
96	20230607	174200	4185186090	1908	1908	1908	1908	0
97	20230607	174100	4185186090	1908	1908	1908	1908	0
98	20230607	174000	4185186090	1908	1908	1908	1908	0
99	20230607	173900	4185186090	1908	1908	1908	1908	0
100	20230607	173800	4185186090	1908	1908	1908	1908	0
101	20230607	173700	4185186090	1908	1908	1908	1908	0
102	20230607	173600	4185186090	1908	1908	1908	1908	0
103	20230607	173500	4185186090	1908	1908	1908	1908	0
104	20230607	173400	4185186090	1908	1908	1908	1908	0
105	20230607	173300	4185186090	1908	1908	1908	1908	0
106	20230607	173200	4185186090	1908	1908	1908	1908	0
107	20230607	173100	4185186090	1908	1908	1908	1908	0
108	20230607	173000	4185186090	1908	1908	1908	1908	0
109	20230607	172900	4185186090	1908	1908	1908	1908	0
110	20230607	172800	4185186090	1908	1908	1908	1908	0
111	20230607	172700	4185186090	1908	1908	1908	1908	0
112	20230607	172600	4185186090	1908	1908	1908	1908	0
113	20230607	172500	4185186090	1908	1908	1908	1908	0
114	20230607	172400	4185186090	1908	1908	1908	1908	0
115	20230607	172300	4185186090	1908	1908	1908	1908	0
116	20230607	172200	4185186090	1908	1908	1908	1908	0
117	20230607	172100	4185186090	1908	1908	1908	1908	0
118	20230607	172000	4185186090	1908	1908	1908	1908	0
119	20230607	171900	4185186090	1908	1908	1908	1908	0
120	20230607	171800	4185186090	1908	1908	1908	1908	0
121	20230607	171700	4185186090	1908	1908	1908	1908	0
122	20230607	171600	4185186090	1908	1908	1908	1908	62503
123	20230607	171500	4185186090	1908	1908	1908	1908	0
124	20230607	171400	4185186090	1908	1908	1908	1908	0
125	20230607	171300	4185186090	1908	1908	1908	1908	0
126	20230607	171200	4185186090	1908	1908	1908	1908	0
127	20230607	171100	4185186090	1908	1908	1908	1908	0
128	20230607	171000	4185186090	1908	1908	1908	1908	0
129	20230607	170900	4185186090	1908	1908	1908	1908	0
130	20230607	170800	4185186090	1908	1908	1908	1908	0
131	20230607	170700	4185186090	1908	1908	1908	1908	0
132	20230607	170600	4185186090	1908	1908	1908	1908	0
133	20230607	170500	4185186090	1908	1908	1908	1908	0
134	20230607	170400	4185186090	1908	1908	1908	1908	0
135	20230607	170300	4185186090	1908	1908	1908	1908	0
136	20230607	170200	4185186090	1908	1908	1908	1908	0
137	20230607	170100	4185186090	1908	1908	1908	1908	0
138	20230607	170000	4185186090	1908	1908	1908	1908	0
139	20230607	165900	4185186090	1908	1908	1908	1908	0
140	20230607	165800	4185186090	1908	1908	1908	1908	0
141	20230607	165700	4185186090	1908	1908	1908	1908	0
142	20230607	165600	4185186090	1908	1908	1908	1908	0
143	20230607	165500	4185186090	1908	1908	1908	1908	0
144	20230607	165400	4185186090	1908	1908	1908	1908	0
145	20230607	165300	4185186090	1908	1908	1908	1908	0
146	20230607	165200	4185186090	1908	1908	1908	1908	0
147	20230607	165100	4185186090	1908	1908	1908	1908	0
148	20230607	165000	4185186090	1908	1908	1908	1908	0
149	20230607	164900	4185186090	1908	1908	1908	1908	0
150	20230607	164800	4185186090	1908	1908	1908	1908	0
151	20230607	164700	4185186090	1908	1908	1908	1908	0
152	20230607	164600	4185186090	1908	1908	1908	1908	62503
153	20230607	164500	4185186090	1908	1908	1908	1908	0
154	20230607	164400	4185186090	1908	1908	1908	1908	0
155	20230607	164300	4185186090	1908	1908	1908	1908	0
156	20230607	164200	4185186090	1908	1908	1908	1908	0
157	20230607	164100	4185186090	1908	1908	1908	1908	0
158	20230607	164000	4185186090	1908	1908	1908	1908	0
159	20230607	163900	4185186090	1908	1908	1908	1908	0
160	20230607	163800	4185186090	1908	1908	1908	1908	0
161	20230607	163700	4185186090	1908	1908	1908	1908	0
162	20230607	163600	4185186090	1908	1908	1908	1908	0
163	20230607	163500	4185186090	1908	1908	1908	1908	0
164	20230607	163400	4185186090	1908	1908	1908	1908	0
165	20230607	163300	4185186090	1908	1908	1908	1908	0
166	20230607	163200	4185186090	1908	1908	1908	1908	0
167	20230607	163100	4185186090	1908	1908	1908	1908	0
168	20230607	163000	4185186090	1908	1908	1908	1908	0
169	20230607	162900	4185186090	1908	1908	1908	1908	0
170	20230607	162800	4185186090	1908	1908	1908	1908	0
171	20230607	162700	4185186090	1908	1908	1908	1908	0
172	20230607	162600	4185186090	1908	1908	1908	1908	0
173	20230607	162500	4185186090	1908	1908	1908	1908	0
174	20230607	162400	4185186090	1908	1908	1908	1908	0
175	20230607	162300	4185186090	1908	1908	1908	1908	0
176	20230607	162200	4185186090	1908	1908	1908	1908	0
177	20230607	162100	4185186090	1908	1908	1908	1908	0
178	20230607	162000	4185186090	1908	1908	1908	1908	0
179	20230607	161900	4185186090	1908	1908	1908	1908	0
180	20230607	161800	4185186090	1908	1908	1908	1908	0
181	20230607	161700	4185186090	1908	1908	1908	1908	0
182	20230607	161600	4185186090	1908	1908	1908	1908	62503
183	20230607	161500	4185186090	1908	1908	1908	1908	0
184	20230607	161400	4185186090	1908	1908	1908	1908	0
185	20230607	161300	4185186090	1908	1908	1908	1908	0
186	20230607	161200	4185186090	1908	1908	1908	1908	0
187	20230607	161100	4185186090	1908	1908	1908	1908	0
188	20230607	161000	4185186090	1908	1908	1908	1908	0
189	20230607	160900	4185186090	1908	1908	1908	1908	0
190	20230607	160800	4185186090	1908	1908	1908	1908	0
191	20230607	160700	4185186090	1908	1908	1908	1908	0
192	20230607	160600	4185186090	1908	1908	1908	1908	0
193	20230607	160500	4185186090	1908	1908	1908	1908	0
194	20230607	160400	4185186090	1908	1908	1908	1908	0
195	20230607	160300	4185186090	1908	1908	1908	1908	0
196	20230607	160200	4185186090	1908	1908	1908	1908	0
197	20230607	160100	4185186090	1908	1908	1908	1908	0
198	20230607	160000	4185186090	1908	1908	1908	1908	0
199	20230607	155900	4185186090	1908	1908	1908	1908	0
200	20230607	155800	4185186090	1908	1908	1908	1908	0
201	20230607	155700	4185186090	1908	1908	1908	1908	0
202	20230607	155600	4185186090	1908	1908	1908	1908	0
203	20230607	155500	4185186090	1908	1908	1908	1908	0
204	20230607	155400	4185186090	1908	1908	1908	1908	0
205	20230607	155300	4185186090	1908	1908	1908	1908	0
206	20230607	155200	4185186090	1908	1908	1908	1908	0
207	20230607	155100	4185186090	1908	1908	1908	1908	0
208	20230607	155000	4185186090	1908	1908	1908	1908	0
209	20230607	154900	4185186090	1908	1908	1908	1908	0
210	20230607	154800	4185186090	1908	1908	1908	1908	0
211	20230607	154700	4185186090	1908	1908	1908	1908	0
212	20230607	154600	4185186090	1908	1908	1908	1908	62503
213	20230607	154500	4185186090	1908	1908	1908	1908	0
214	20230607	154400	4185186090	1908	1908	1908	1908	0
215	20230607	154300	4185186090	1908	1908	1908	1908	0
216	20230607	154200	4185186090	1908	1908	1908	1908	0
217	20230607	154100	4185186090	1908	1908	1908	1908	0
218	20230607	154000	4185186090	1908	1908	1908	1908	0
219	20230607	153900	4185186090	1908	1908	1908	1908	0
220	20230607	153800	4185186090	1908	1908	1908	1908	0
221	20230607	153700	4185186090	1908	1908	1908	1908	0
222	20230607	153600	4185186090	1908	1908	1908	1908	0
223	20230607	153500	4185186090	1908	1908	1908	1908	0
224	20230607	153400	4185186090	1908	1908	1908	1908	0
225	20230607	153300	4185186090	1908	1908	1908	1908	0
226	20230607	153200	4185186090	1908	1908	1908	1908	0
227	20230607	153100	4185186090	1908	1908	1908	1908	0
228	20230607	153000	4185186090	1908	1908	1908	1908	62503
229	20230607	152900	4065930366	1909	1909	1909	1909	0
230	20230607	152800	4065930366	1909	1909	1909	1909	0
231	20230607	152700	4065930366	1909	1909	1909	1909	0
232	20230607	152600	4065930366	1909	1909	1909	1909	0
233	20230607	152500	4065930366	1909	1909	1909	1909	0
234	20230607	152400	4065930366	1909	1909	1909	1909	0
235	20230607	152300	4065930366	1909	1909	1909	1909	0
236	20230607	152200	4065930366	1909	1909	1909	1909	0
237	20230607	152100	4065930366	1909	1909	1909	1909	0
238	20230607	152000	4065930366	1909	1909	1909	1909	0
239	20230607	151900	4065930366	1909	1911	1911	1909	49010
240	20230607	151800	3972325640	1910	1907	1911	1906	16627
241	20230607	151700	3940605226	1907	1909	1909	1907	13468
242	20230607	151600	3914909754	1908	1910	1910	1908	11939
243	20230607	151500	3892114551	1909	1910	1911	1909	13074
244	20230607	151400	3867138582	1910	1907	1911	1907	7609
245	20230607	151300	3852611737	1907	1906	1909	1905	16396
246	20230607	151200	3821353510	1906	1912	1912	1906	21142
247	20230607	151100	3780994190	1913	1914	1915	1910	20309
248	20230607	151000	3742153250	1914	1916	1917	1913	29198
249	20230607	150900	3686249938	1917	1914	1922	1914	67950
250	20230607	150800	3555904287	1915	1880	1915	1880	43759
251	20230607	150700	3472998604	1880	1880	1880	1880	2885
252	20230607	150600	3467574804	1880	1880	1880	1880	3080
253	20230607	150500	3461784404	1880	1875	1880	1875	5103
254	20230607	150400	3452191834	1875	1875	1875	1875	4638
255	20230607	150300	3443495584	1875	1874	1875	1874	708
256	20230607	150200	3442168791	1873	1874	1874	1872	3567
257	20230607	150100	3435488675	1872	1873	1873	1872	8860
258	20230607	150000	3418901247	1873	1874	1874	1873	984
259	20230607	145900	3417057715	1874	1872	1875	1870	3190
260	20230607	145800	3411087828	1872	1876	1876	1872	15957
261	20230607	145700	3381171285	1876	1878	1878	1876	3403
262	20230607	145600	3374782854	1880	1879	1880	1878	1205
263	20230607	145500	3372519827	1881	1881	1881	1878	1157
264	20230607	145400	3370345324	1881	1882	1883	1880	14024
265	20230607	145300	3343975833	1882	1882	1882	1882	877
266	20230607	145200	3342325319	1881	1882	1882	1881	1264
267	20230607	145100	3339947734	1881	1882	1882	1881	3773
268	20230607	145000	3332849948	1882	1883	1883	1882	523
269	20230607	144900	3331865552	1883	1882	1883	1882	2001
270	20230607	144800	3328099669	1882	1884	1884	1882	1108
271	20230607	144700	3326013803	1883	1883	1883	1883	3106
272	20230607	144600	3320165205	1884	1883	1884	1883	103
273	20230607	144500	3319971254	1884	1884	1884	1884	0
274	20230607	144400	3319971254	1884	1884	1884	1882	2273
275	20230607	144300	3315692441	1884	1884	1884	1884	50
276	20230607	144200	3315598241	1884	1883	1884	1883	3423
277	20230607	144100	3309149730	1884	1884	1884	1883	1021
278	20230607	144000	3307227166	1884	1884	1884	1884	520
279	20230607	143900	3306247486	1884	1884	1884	1884	30
280	20230607	143800	3306190966	1884	1884	1884	1884	640
281	20230607	143700	3304985206	1884	1884	1884	1884	19
282	20230607	143600	3304949410	1883	1883	1883	1883	198
283	20230607	143500	3304576576	1883	1883	1883	1883	338
284	20230607	143400	3303940122	1884	1884	1884	1884	3478
285	20230607	143300	3297387570	1884	1884	1884	1884	101
286	20230607	143200	3297197286	1883	1883	1883	1883	160
287	20230607	143100	3296896006	1883	1883	1884	1883	147
288	20230607	143000	3296619176	1883	1883	1883	1883	411
289	20230607	142900	3295845263	1883	1883	1884	1883	1942
290	20230607	142800	3292187406	1883	1883	1883	1882	229
291	20230607	142700	3291756228	1884	1884	1884	1884	77
292	20230607	142600	3291611160	1884	1883	1884	1883	2104
293	20230607	142500	3287649228	1883	1882	1883	1882	44
294	20230607	142400	3287566398	1883	1883	1883	1883	284
295	20230607	142300	3287031626	1883	1882	1883	1881	660
296	20230607	142200	3285789716	1882	1883	1883	1882	13
297	20230607	142100	3285765248	1883	1884	1884	1883	61
298	20230607	142000	3285650335	1884	1883	1884	1880	10716
299	20230607	141900	3265495810	1882	1882	1882	1882	1
300	20230607	141800	3265493928	1884	1884	1884	1884	107
301	20230607	141700	3265292340	1884	1882	1884	1882	4710
302	20230607	141600	3256428086	1881	1881	1881	1880	4891
303	20230607	141500	3247229273	1881	1882	1882	1879	6259
304	20230607	141400	3235462761	1882	1882	1882	1881	906
305	20230607	141300	3233758569	1881	1881	1881	1881	30
306	20230607	141200	3233702139	1882	1880	1882	1880	903
307	20230607	141100	3232003716	1881	1881	1881	1880	54
308	20230607	141000	3231902192	1880	1881	1882	1880	2241
309	20230607	140900	3227688061	1881	1882	1884	1881	2869
310	20230607	140800	3222289499	1882	1884	1884	1882	1610
311	20230607	140700	3219259004	1885	1883	1885	1883	1324
312	20230607	140600	3216765783	1883	1884	1884	1883	508
313	20230607	140500	3215809212	1884	1885	1885	1883	14
314	20230607	140400	3215782835	1885	1885	1885	1881	3126
315	20230607	140300	3209897369	1885	1885	1885	1883	7851
316	20230607	140200	3195109306	1885	1884	1885	1883	1715
317	20230607	140100	3191878445	1884	1884	1884	1884	3
318	20230607	140000	3191872793	1884	1884	1884	1884	0
319	20230607	135900	3191872793	1884	1884	1884	1884	120
320	20230607	135800	3191646713	1885	1885	1885	1884	550
321	20230607	135700	3190609964	1884	1882	1884	1881	1232
322	20230607	135600	3188291070	1882	1882	1882	1881	239
323	20230607	135500	3187841509	1881	1881	1881	1881	479
324	20230607	135400	3186940510	1881	1881	1881	1881	41
325	20230607	135300	3186863389	1883	1883	1883	1883	1
326	20230607	135200	3186861506	1876	1881	1885	1876	2623
327	20230607	135100	3181934195	1883	1881	1885	1881	19
328	20230607	135000	3181898406	1885	1882	1885	1882	379
329	20230607	134900	3181184408	1881	1882	1882	1881	994
330	20230607	134800	3179314584	1882	1880	1885	1878	1389
331	20230607	134700	3176703554	1880	1875	1880	1875	66
332	20230607	134600	3176579664	1878	1879	1879	1875	3608
333	20230607	134500	3169801842	1878	1881	1881	1878	2305
334	20230607	134400	3165470555	1882	1882	1882	1882	70
335	20230607	134300	3165338815	1882	1881	1882	1881	474
336	20230607	134200	3164447160	1881	1882	1882	1881	4886
337	20230607	134100	3155256183	1886	1880	1886	1880	231
338	20230607	134000	3154821717	1878	1880	1888	1878	4037
339	20230607	133900	3147232991	1880	1879	1880	1879	3225
340	20230607	133800	3141173184	1880	1878	1880	1878	425
341	20230607	133700	3140374972	1879	1874	1879	1874	10010
342	20230607	133600	3121615472	1873	1873	1873	1872	1557
343	20230607	133500	3118700061	1873	1873	1873	1873	3655
344	20230607	133400	3111854246	1873	1873	1873	1873	483
345	20230607	133300	3110949587	1873	1880	1880	1873	4687
346	20230607	133200	3102169272	1880	1881	1881	1874	15383
347	20230607	133100	3073289831	1881	1881	1882	1880	8818
348	20230607	133000	3056709024	1880	1884	1884	1880	18299
349	20230607	132900	3022285927	1884	1885	1885	1884	646
350	20230607	132800	3021068862	1884	1886	1886	1884	394
351	20230607	132700	3020326546	1886	1886	1886	1884	4484
352	20230607	132600	3011872780	1885	1886	1886	1885	27
353	20230607	132500	3011821884	1885	1885	1885	1885	377
354	20230607	132400	3011111239	1886	1886	1886	1885	2626
355	20230607	132300	3006160878	1886	1886	1886	1886	820
356	20230607	132200	3004614358	1886	1887	1887	1886	3814
357	20230607	132100	2997420698	1887	1887	1887	1886	797
358	20230607	132000	2995917148	1887	1887	1887	1887	91
359	20230607	131900	2995745431	1888	1888	1888	1886	3240
360	20230607	131800	2989633784	1888	1889	1889	1888	2097
361	20230607	131700	2985674448	1889	1890	1890	1889	3662
362	20230607	131600	2978754349	1890	1891	1891	1890	5127
363	20230607	131500	2969064218	1891	1891	1891	1890	1209
364	20230607	131400	2966778000	1891	1891	1891	1891	17
365	20230607	131300	2966745853	1891	1891	1891	1890	2728
366	20230607	131200	2961587305	1891	1892	1892	1891	4635
367	20230607	131100	2952821724	1892	1893	1893	1892	2047
368	20230607	131000	2948947804	1893	1893	1893	1893	0
369	20230607	130900	2948947804	1893	1893	1893	1893	1
370	20230607	130800	2948945911	1893	1892	1893	1892	397
371	20230607	130700	2948194786	1892	1892	1893	1891	2475
372	20230607	130600	2943511945	1893	1891	1894	1891	1900
373	20230607	130500	2939914945	1891	1893	1893	1891	413
374	20230607	130400	2939133538	1893	1893	1893	1893	0
375	20230607	130300	2939133538	1893	1892	1893	1890	1478
376	20230607	130200	2936338038	1891	1890	1891	1890	4867
377	20230607	130100	2927138936	1890	1893	1894	1890	4800
378	20230607	130000	2918055103	1894	1891	1894	1891	4247
379	20230607	125900	2910022217	1891	1897	1897	1891	3793
380	20230607	125800	2902844305	1895	1895	1898	1895	439
381	20230607	125700	2902012141	1893	1896	1899	1893	924
382	20230607	125600	2900262138	1899	1893	1899	1893	1034
383	20230607	125500	2898304577	1900	1898	1900	1893	2631
384	20230607	125400	2893321275	1898	1897	1900	1892	12356
385	20230607	125300	2869905722	1897	1901	1902	1897	27047
386	20230607	125200	2818555888	1901	1902	1902	1901	32
387	20230607	125100	2818495055	1901	1901	1902	1901	1157
388	20230607	125000	2816295597	1900	1902	1902	1900	2900
389	20230607	124900	2810782311	1902	1901	1902	1901	3766
390	20230607	124800	2803623144	1902	1902	1902	1902	3
391	20230607	124700	2803617438	1901	1902	1902	1901	921
392	20230607	124600	2801866217	1902	1902	1902	1901	87
393	20230607	124500	2801700763	1902	1903	1903	1901	455
394	20230607	124400	2800835673	1903	1903	1903	1903	101
395	20230607	124300	2800643470	1903	1904	1904	1901	1264
396	20230607	124200	2798239866	1904	1903	1904	1903	279
397	20230607	124100	2797708928	1903	1903	1903	1903	789
398	20230607	124000	2796207461	1901	1904	1904	1901	1646
399	20230607	123900	2793078312	1902	1902	1904	1902	1533
400	20230607	123800	2790162542	1903	1904	1904	1901	8696
401	20230607	123700	2773631055	1904	1906	1906	1902	14938
402	20230607	123600	2745182051	1905	1907	1908	1905	32560
403	20230607	123500	2683130612	1908	1909	1910	1908	8745
404	20230607	123400	2666442669	1909	1910	1911	1909	1158
405	20230607	123300	2664231839	1910	1910	1910	1910	130
406	20230607	123200	2663983539	1912	1912	1912	1912	0
407	20230607	123100	2663983539	1912	1910	1912	1909	2206
408	20230607	123000	2659770418	1911	1911	1911	1910	3529
409	20230607	122900	2653030016	1911	1911	1912	1911	4058
410	20230607	122800	2645275177	1911	1912	1912	1911	301
411	20230607	122700	2644699961	1912	1912	1912	1912	10
412	20230607	122600	2644680841	1912	1913	1913	1912	51
413	20230607	122500	2644583328	1911	1911	1913	1911	501
414	20230607	122400	2643625915	1913	1913	1913	1913	1
415	20230607	122300	2643624002	1912	1911	1912	1910	544
416	20230607	122200	2642584867	1911	1911	1912	1911	439
417	20230607	122100	2641745908	1911	1910	1911	1910	399
418	20230607	122000	2640983796	1911	1911	1911	1911	358
419	20230607	121900	2640299658	1911	1910	1911	1910	1124
420	20230607	121800	2638152318	1910	1909	1910	1909	525
421	20230607	121700	2637150091	1909	1910	1910	1909	1367
422	20230607	121600	2634540486	1910	1911	1911	1909	2284
423	20230607	121500	2630177629	1911	1912	1912	1911	275
424	20230607	121400	2629652093	1912	1912	1914	1911	168
425	20230607	121300	2629330983	1916	1919	1919	1916	590
426	20230607	121200	2628200522	1919	1911	1919	1910	2451
427	20230607	121100	2623511496	1910	1912	1912	1910	1113
428	20230607	121000	2621385596	1912	1915	1915	1912	1303
429	20230607	120900	2618893954	1916	1916	1916	1916	1301
430	20230607	120800	2616401238	1919	1910	1919	1909	3026
431	20230607	120700	2610614430	1910	1910	1910	1909	149
432	20230607	120600	2610329863	1908	1908	1908	1908	375
433	20230607	120500	2609614363	1909	1908	1909	1908	80
434	20230607	120400	2609461722	1908	1910	1910	1908	1382
435	20230607	120300	2606823572	1910	1910	1910	1909	2911
436	20230607	120200	2601266072	1909	1910	1912	1909	1857
437	20230607	120100	2597720345	1909	1909	1912	1909	302
438	20230607	120000	2597143792	1908	1908	1908	1908	2826
439	20230607	115900	2591751784	1907	1908	1912	1907	6541
440	20230607	115800	2579277173	1911	1911	1911	1907	1031
441	20230607	115700	2577309699	1912	1908	1912	1908	626
442	20230607	115600	2576113529	1908	1908	1908	1908	943
443	20230607	115500	2574314285	1912	1910	1913	1907	1008
444	20230607	115400	2572388731	1914	1906	1915	1905	3725
445	20230607	115300	2565289281	1914	1907	1914	1901	15523
446	20230607	115200	2535732483	1910	1917	1917	1907	31335
447	20230607	115100	2475794872	1917	1917	1918	1917	3517
448	20230607	115000	2469052663	1918	1919	1919	1917	6541
449	20230607	114900	2456506899	1920	1918	1920	1917	1240
450	20230607	114800	2454129305	1917	1921	1921	1917	13516
451	20230607	114700	2428199608	1921	1923	1923	1919	3510
452	20230607	114600	2421459932	1923	1921	1924	1919	3045
453	20230607	114500	2415608728	1918	1927	1927	1917	38609
454	20230607	114400	2341385234	1927	1925	1932	1924	100585
455	20230607	114300	2147528124	1925	1922	1925	1921	23429
456	20230607	114200	2102479175	1921	1917	1922	1916	21562
457	20230607	114100	2061088142	1916	1916	1917	1914	9490
458	20230607	114000	2042898090	1914	1917	1919	1913	35712
459	20230607	113900	1974456837	1918	1917	1919	1916	20898
460	20230607	113800	1934390464	1918	1917	1919	1917	14265
461	20230607	113700	1907025111	1918	1915	1919	1914	8336
462	20230607	113600	1891044848	1915	1913	1915	1911	3936
463	20230607	113500	1883517503	1914	1913	1915	1911	5951
464	20230607	113400	1872143074	1915	1914	1915	1914	3601
465	20230607	113300	1865247653	1914	1914	1914	1910	3667
466	20230607	113200	1858239336	1912	1916	1917	1912	13739
467	20230607	113100	1831946334	1916	1915	1916	1915	1624
468	20230607	113000	1828835916	1912	1915	1916	1912	3691
469	20230607	112900	1821771979	1915	1915	1916	1913	13687
470	20230607	112800	1795568268	1915	1916	1917	1915	11266
471	20230607	112700	1773985606	1917	1919	1920	1916	4444
472	20230607	112600	1765461065	1919	1920	1920	1916	13772
473	20230607	112500	1739039647	1920	1913	1924	1913	77716
474	20230607	112400	1589849174	1914	1910	1915	1910	10010
475	20230607	112300	1570695280	1910	1913	1913	1909	3458
476	20230607	112200	1564088122	1913	1913	1914	1912	4082
477	20230607	112100	1556277933	1913	1909	1913	1908	12241
478	20230607	112000	1532886263	1909	1905	1910	1905	7279
479	20230607	111900	1519000285	1905	1907	1908	1904	10129
480	20230607	111800	1499702278	1907	1905	1908	1905	1224
481	20230607	111700	1497370410	1905	1908	1908	1905	4590
482	20230607	111600	1488623143	1908	1910	1910	1905	2771
483	20230607	111500	1483333483	1912	1910	1912	1905	12616
484	20230607	111400	1459252574	1910	1904	1913	1904	52747
485	20230607	111300	1358687426	1904	1903	1904	1903	2215
486	20230607	111200	1354470800	1903	1903	1903	1901	33
487	20230607	111100	1354408061	1903	1902	1903	1898	7265
488	20230607	111000	1340595447	1902	1897	1902	1897	27
489	20230607	110900	1340544223	1902	1894	1902	1894	9073
490	20230607	110800	1323318170	1894	1897	1897	1894	3326
491	20230607	110700	1317015126	1897	1895	1897	1894	301
492	20230607	110600	1316444840	1897	1896	1897	1895	774
493	20230607	110500	1314977654	1895	1895	1895	1895	1071
494	20230607	110400	1312948109	1894	1895	1895	1894	303
495	20230607	110300	1312374224	1895	1895	1895	1895	12
496	20230607	110200	1312351484	1895	1895	1895	1895	1180
497	20230607	110100	1310115384	1896	1895	1896	1895	1002
498	20230607	110000	1308215593	1896	1896	1896	1895	109
499	20230607	105900	1308008956	1896	1896	1896	1896	2
500	20230607	105800	1308005164	1896	1893	1896	1892	2243
501	20230607	105700	1303760339	1896	1895	1896	1892	4540
502	20230607	105600	1295165806	1896	1894	1896	1894	469
503	20230607	105500	1294276602	1896	1896	1896	1896	550
504	20230607	105400	1293233802	1896	1894	1896	1894	137
505	20230607	105300	1292974250	1894	1894	1894	1894	1961
506	20230607	105200	1289260116	1894	1894	1894	1894	5
507	20230607	105100	1289250646	1894	1897	1897	1894	3559
508	20230607	105000	1282506649	1896	1898	1898	1896	133
509	20230607	104900	1282254345	1898	1898	1898	1897	1182
510	20230607	104800	1280011023	1898	1897	1898	1896	569
511	20230607	104700	1278931148	1897	1899	1899	1897	550
512	20230607	104600	1277886798	1899	1898	1899	1898	554
513	20230607	104500	1276835252	1899	1898	1899	1896	1127
514	20230607	104400	1274696259	1899	1898	1899	1898	783
515	20230607	104300	1273209608	1898	1897	1898	1897	153
516	20230607	104200	1272919313	1898	1899	1899	1898	142
517	20230607	104100	1272649755	1899	1898	1899	1898	1481
518	20230607	104000	1269838262	1897	1898	1898	1897	520
519	20230607	103900	1268851802	1898	1898	1899	1896	1251
520	20230607	103800	1266477204	1899	1897	1899	1896	2344
521	20230607	103700	1262028945	1897	1893	1897	1891	3437
522	20230607	103600	1255520190	1893	1892	1897	1892	4712
523	20230607	103500	1246597542	1892	1889	1892	1889	19
524	20230607	103400	1246561648	1890	1890	1890	1890	5195
525	20230607	103300	1236743098	1890	1890	1890	1890	5409
526	20230607	103200	1226520088	1890	1886	1890	1886	315
527	20230607	103100	1225925535	1890	1885	1890	1885	403
528	20230607	103000	1225164365	1885	1885	1885	1885	5522
529	20230607	102900	1214755395	1885	1888	1889	1885	8118
530	20230607	102800	1199445586	1887	1887	1887	1887	1553
531	20230607	102700	1196515075	1889	1889	1889	1889	0
532	20230607	102600	1196515075	1889	1889	1889	1889	0
533	20230607	102500	1196515075	1889	1889	1889	1887	428
534	20230607	102400	1195706598	1887	1887	1887	1887	530
535	20230607	102300	1194706488	1887	1887	1887	1887	1
536	20230607	102200	1194704601	1887	1887	1887	1887	29
537	20230607	102100	1194649878	1887	1888	1890	1887	266
538	20230607	102000	1194147820	1887	1887	1887	1887	395
539	20230607	101900	1193402455	1887	1887	1887	1887	710
540	20230607	101800	1192062685	1887	1887	1887	1887	10
541	20230607	101700	1192043815	1893	1894	1894	1890	521
542	20230607	101600	1191057046	1890	1885	1890	1885	2659
543	20230607	101500	1186036577	1885	1885	1885	1884	371
544	20230607	101400	1185337312	1885	1886	1886	1885	7217
545	20230607	101300	1171729997	1887	1887	1888	1887	868
546	20230607	101200	1170092080	1889	1889	1889	1889	10
547	20230607	101100	1170073190	1887	1889	1889	1886	856
548	20230607	101000	1168457272	1889	1885	1889	1883	7711
549	20230607	100900	1153923719	1890	1894	1895	1885	1269
550	20230607	100800	1151525237	1895	1891	1895	1886	2531
551	20230607	100700	1146749164	1892	1886	1892	1886	2659
552	20230607	100600	1141731372	1886	1890	1890	1885	8202
553	20230607	100500	1126259873	1892	1893	1894	1892	4497
554	20230607	100400	1117750457	1893	1893	1893	1893	130
555	20230607	100300	1117504367	1893	1893	1895	1893	82
556	20230607	100200	1117349001	1892	1893	1897	1892	3280
557	20230607	100100	1111142703	1892	1892	1897	1892	1517
558	20230607	100000	1108272534	1892	1898	1898	1890	2506
559	20230607	095900	1103533013	1898	1893	1898	1893	544
560	20230607	095800	1102501592	1893	1892	1894	1892	3033
561	20230607	095700	1096762910	1892	1896	1896	1892	4654
562	20230607	095600	1087951161	1896	1898	1898	1895	2818
563	20230607	095500	1082608195	1897	1898	1898	1896	719
564	20230607	095400	1081244197	1896	1896	1897	1895	1097
565	20230607	095300	1079165240	1895	1897	1897	1895	670
566	20230607	095200	1077895054	1898	1895	1898	1895	21
567	20230607	095100	1077855217	1898	1899	1899	1895	323
568	20230607	095000	1077242637	1895	1898	1899	1895	1542
569	20230607	094900	1074316689	1898	1898	1899	1894	1301
570	20230607	094800	1071849481	1897	1898	1899	1897	3181
571	20230607	094700	1065810797	1899	1897	1899	1897	2295
572	20230607	094600	1061456512	1897	1898	1898	1897	71
573	20230607	094500	1061321801	1891	1891	1898	1890	841
574	20230607	094400	1059729511	1891	1898	1899	1891	204
575	20230607	094300	1059342276	1890	1892	1900	1890	1276
576	20230607	094200	1056928782	1892	1889	1892	1889	1179
577	20230607	094100	1054699737	1889	1883	1889	1882	3868
578	20230607	094000	1047417093	1882	1883	1884	1882	8966
579	20230607	093900	1030538687	1883	1885	1885	1883	5806
580	20230607	093800	1019595234	1885	1888	1888	1884	6824
581	20230607	093700	1006732124	1886	1887	1891	1886	905
582	20230607	093600	1005024831	1892	1892	1892	1886	2296
583	20230607	093500	1000686970	1892	1884	1894	1883	3522
584	20230607	093400	994050028	1884	1891	1894	1884	37310
585	20230607	093300	923642024	1891	1897	1900	1891	7120
586	20230607	093200	910157067	1899	1904	1904	1899	1780
587	20230607	093100	906775689	1904	1900	1907	1895	4529
588	20230607	093000	898168362	1900	1900	1900	1899	12856
589	20230607	092900	873742265	1900	1898	1900	1896	4861
590	20230607	092800	864510711	1898	1893	1899	1893	1885
591	20230607	092700	860933589	1893	1908	1908	1891	18897
592	20230607	092600	825060460	1909	1912	1912	1906	15510
593	20230607	092500	795444000	1912	1912	1913	1911	14961
594	20230607	092400	766839927	1911	1908	1917	1908	51728
595	20230607	092300	667873627	1909	1901	1912	1900	65708
596	20230607	092200	542520450	1900	1894	1901	1894	12865
597	20230607	092100	518092480	1894	1897	1897	1893	421
598	20230607	092000	517295364	1897	1892	1897	1892	497
599	20230607	091900	516354625	1892	1892	1898	1891	8600
600	20230607	091800	500077684	1892	1893	1894	1887	3874
601	20230607	091700	492745753	1892	1892	1893	1886	21183
602	20230607	091600	452729827	1893	1892	1893	1892	1432
603	20230607	091500	450019222	1893	1893	1894	1892	2825
604	20230607	091400	444671662	1893	1893	1893	1893	4847
605	20230607	091300	435496291	1893	1899	1899	1890	2111
606	20230607	091200	431497496	1899	1899	1900	1889	8033
607	20230607	091100	416245260	1895	1899	1900	1890	1851
608	20230607	091000	412739141	1900	1902	1902	1889	3810
609	20230607	090900	405533500	1902	1887	1902	1887	886
610	20230607	090800	403852109	1886	1887	1897	1885	18326
611	20230607	090700	369278738	1886	1889	1896	1886	15799
612	20230607	090600	339372307	1891	1884	1892	1883	10129
613	20230607	090500	320257214	1883	1893	1893	1880	11933
614	20230607	090400	297739391	1893	1895	1895	1890	11830
615	20230607	090300	275363368	1895	1901	1901	1894	12543
616	20230607	090200	251582079	1902	1897	1904	1896	19608
617	20230607	090100	214340825	1896	1911	1912	1890	34286
618	20230607	090000	149214180	1911	1890	1911	1890	78732