KissMeData/085810/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	194100	529098334	1893	1893	1893	1893	13526
3	20230626	194000	529098334	1893	1893	1893	1893	0
4	20230626	193900	529098334	1893	1893	1893	1893	0
5	20230626	193800	529098334	1893	1893	1893	1893	0
6	20230626	193700	529098334	1893	1893	1893	1893	0
7	20230626	193600	529098334	1893	1893	1893	1893	0
8	20230626	193500	529098334	1893	1893	1893	1893	0
9	20230626	193400	529098334	1893	1893	1893	1893	0
10	20230626	193300	529098334	1893	1893	1893	1893	0
11	20230626	193200	529098334	1893	1893	1893	1893	0
12	20230626	193100	529098334	1893	1893	1893	1893	0
13	20230626	193000	529098334	1893	1893	1893	1893	0
14	20230626	192900	529098334	1893	1893	1893	1893	0
15	20230626	192800	529098334	1893	1893	1893	1893	0
16	20230626	192700	529098334	1893	1893	1893	1893	0
17	20230626	192600	529098334	1893	1893	1893	1893	0
18	20230626	192500	529098334	1893	1893	1893	1893	0
19	20230626	192400	529098334	1893	1893	1893	1893	0
20	20230626	192300	529098334	1893	1893	1893	1893	0
21	20230626	192200	529098334	1893	1893	1893	1893	0
22	20230626	192100	529098334	1893	1893	1893	1893	0
23	20230626	192000	529098334	1893	1893	1893	1893	0
24	20230626	191900	529098334	1893	1893	1893	1893	0
25	20230626	191800	529098334	1893	1893	1893	1893	0
26	20230626	191700	529098334	1893	1893	1893	1893	0
27	20230626	191600	529098334	1893	1893	1893	1893	0
28	20230626	191500	529098334	1893	1893	1893	1893	0
29	20230626	191400	529098334	1893	1893	1893	1893	0
30	20230626	191300	529098334	1893	1893	1893	1893	0
31	20230626	191200	529098334	1893	1893	1893	1893	0
32	20230626	191100	529098334	1893	1893	1893	1893	13526
33	20230626	191000	529098334	1893	1893	1893	1893	0
34	20230626	190900	529098334	1893	1893	1893	1893	0
35	20230626	190800	529098334	1893	1893	1893	1893	0
36	20230626	190700	529098334	1893	1893	1893	1893	0
37	20230626	190600	529098334	1893	1893	1893	1893	0
38	20230626	190500	529098334	1893	1893	1893	1893	0
39	20230626	190400	529098334	1893	1893	1893	1893	0
40	20230626	190300	529098334	1893	1893	1893	1893	0
41	20230626	190200	529098334	1893	1893	1893	1893	0
42	20230626	190100	529098334	1893	1893	1893	1893	0
43	20230626	190000	529098334	1893	1893	1893	1893	0
44	20230626	185900	529098334	1893	1893	1893	1893	0
45	20230626	185800	529098334	1893	1893	1893	1893	0
46	20230626	185700	529098334	1893	1893	1893	1893	0
47	20230626	185600	529098334	1893	1893	1893	1893	0
48	20230626	185500	529098334	1893	1893	1893	1893	0
49	20230626	185400	529098334	1893	1893	1893	1893	0
50	20230626	185300	529098334	1893	1893	1893	1893	0
51	20230626	185200	529098334	1893	1893	1893	1893	0
52	20230626	185100	529098334	1893	1893	1893	1893	0
53	20230626	185000	529098334	1893	1893	1893	1893	0
54	20230626	184900	529098334	1893	1893	1893	1893	0
55	20230626	184800	529098334	1893	1893	1893	1893	0
56	20230626	184700	529098334	1893	1893	1893	1893	0
57	20230626	184600	529098334	1893	1893	1893	1893	0
58	20230626	184500	529098334	1893	1893	1893	1893	0
59	20230626	184400	529098334	1893	1893	1893	1893	0
60	20230626	184300	529098334	1893	1893	1893	1893	0
61	20230626	184200	529098334	1893	1893	1893	1893	0
62	20230626	184100	529098334	1893	1893	1893	1893	13526
63	20230626	184000	529098334	1893	1893	1893	1893	0
64	20230626	183900	529098334	1893	1893	1893	1893	0
65	20230626	183800	529098334	1893	1893	1893	1893	0
66	20230626	183700	529098334	1893	1893	1893	1893	0
67	20230626	183600	529098334	1893	1893	1893	1893	0
68	20230626	183500	529098334	1893	1893	1893	1893	0
69	20230626	183400	529098334	1893	1893	1893	1893	0
70	20230626	183300	529098334	1893	1893	1893	1893	0
71	20230626	183200	529098334	1893	1893	1893	1893	0
72	20230626	183100	529098334	1893	1893	1893	1893	0
73	20230626	183000	529098334	1893	1893	1893	1893	0
74	20230626	182900	529098334	1893	1893	1893	1893	0
75	20230626	182800	529098334	1893	1893	1893	1893	0
76	20230626	182700	529098334	1893	1893	1893	1893	0
77	20230626	182600	529098334	1893	1893	1893	1893	0
78	20230626	182500	529098334	1893	1893	1893	1893	0
79	20230626	182400	529098334	1893	1893	1893	1893	0
80	20230626	182300	529098334	1893	1893	1893	1893	0
81	20230626	182200	529098334	1893	1893	1893	1893	0
82	20230626	182100	529098334	1893	1893	1893	1893	0
83	20230626	182000	529098334	1893	1893	1893	1893	0
84	20230626	181900	529098334	1893	1893	1893	1893	0
85	20230626	181800	529098334	1893	1893	1893	1893	0
86	20230626	181700	529098334	1893	1893	1893	1893	0
87	20230626	181600	529098334	1893	1893	1893	1893	0
88	20230626	181500	529098334	1893	1893	1893	1893	0
89	20230626	181400	529098334	1893	1893	1893	1893	0
90	20230626	181300	529098334	1893	1893	1893	1893	0
91	20230626	181200	529098334	1893	1893	1893	1893	0
92	20230626	181100	529098334	1893	1893	1893	1893	13526
93	20230626	181000	529098334	1893	1893	1893	1893	0
94	20230626	180900	529098334	1893	1893	1893	1893	0
95	20230626	180800	529098334	1893	1893	1893	1893	0
96	20230626	180700	529098334	1893	1893	1893	1893	0
97	20230626	180600	529098334	1893	1893	1893	1893	0
98	20230626	180500	529098334	1893	1893	1893	1893	0
99	20230626	180400	529098334	1893	1893	1893	1893	0
100	20230626	180300	529098334	1893	1893	1893	1893	0
101	20230626	180200	529098334	1893	1893	1893	1893	0
102	20230626	180100	529098334	1893	1893	1893	1893	0
103	20230626	180000	529098334	1893	1893	1893	1893	0
104	20230626	175900	529098334	1893	1893	1893	1893	0
105	20230626	175800	529098334	1893	1893	1893	1893	0
106	20230626	175700	529098334	1893	1893	1893	1893	0
107	20230626	175600	529098334	1893	1893	1893	1893	0
108	20230626	175500	529098334	1893	1893	1893	1893	0
109	20230626	175400	529098334	1893	1893	1893	1893	0
110	20230626	175300	529098334	1893	1893	1893	1893	0
111	20230626	175200	529098334	1893	1893	1893	1893	0
112	20230626	175100	529098334	1893	1893	1893	1893	0
113	20230626	175000	529098334	1893	1893	1893	1893	0
114	20230626	174900	529098334	1893	1893	1893	1893	0
115	20230626	174800	529098334	1893	1893	1893	1893	0
116	20230626	174700	529098334	1893	1893	1893	1893	0
117	20230626	174600	529098334	1893	1893	1893	1893	0
118	20230626	174500	529098334	1893	1893	1893	1893	0
119	20230626	174400	529098334	1893	1893	1893	1893	0
120	20230626	174300	529098334	1893	1893	1893	1893	0
121	20230626	174200	529098334	1893	1893	1893	1893	0
122	20230626	174100	529098334	1893	1893	1893	1893	13526
123	20230626	174000	529098334	1893	1893	1893	1893	0
124	20230626	173900	529098334	1893	1893	1893	1893	0
125	20230626	173800	529098334	1893	1893	1893	1893	0
126	20230626	173700	529098334	1893	1893	1893	1893	0
127	20230626	173600	529098334	1893	1893	1893	1893	0
128	20230626	173500	529098334	1893	1893	1893	1893	0
129	20230626	173400	529098334	1893	1893	1893	1893	0
130	20230626	173300	529098334	1893	1893	1893	1893	0
131	20230626	173200	529098334	1893	1893	1893	1893	0
132	20230626	173100	529098334	1893	1893	1893	1893	0
133	20230626	173000	529098334	1893	1893	1893	1893	0
134	20230626	172900	529098334	1893	1893	1893	1893	0
135	20230626	172800	529098334	1893	1893	1893	1893	0
136	20230626	172700	529098334	1893	1893	1893	1893	0
137	20230626	172600	529098334	1893	1893	1893	1893	0
138	20230626	172500	529098334	1893	1893	1893	1893	0
139	20230626	172400	529098334	1893	1893	1893	1893	0
140	20230626	172300	529098334	1893	1893	1893	1893	0
141	20230626	172200	529098334	1893	1893	1893	1893	0
142	20230626	172100	529098334	1893	1893	1893	1893	0
143	20230626	172000	529098334	1893	1893	1893	1893	0
144	20230626	171900	529098334	1893	1893	1893	1893	0
145	20230626	171800	529098334	1893	1893	1893	1893	0
146	20230626	171700	529098334	1893	1893	1893	1893	0
147	20230626	171600	529098334	1893	1893	1893	1893	0
148	20230626	171500	529098334	1893	1893	1893	1893	0
149	20230626	171400	529098334	1893	1893	1893	1893	0
150	20230626	171300	529098334	1893	1893	1893	1893	0
151	20230626	171200	529098334	1893	1893	1893	1893	0
152	20230626	171100	529098334	1893	1893	1893	1893	13526
153	20230626	171000	529098334	1893	1893	1893	1893	0
154	20230626	170900	529098334	1893	1893	1893	1893	0
155	20230626	170800	529098334	1893	1893	1893	1893	0
156	20230626	170700	529098334	1893	1893	1893	1893	0
157	20230626	170600	529098334	1893	1893	1893	1893	0
158	20230626	170500	529098334	1893	1893	1893	1893	0
159	20230626	170400	529098334	1893	1893	1893	1893	0
160	20230626	170300	529098334	1893	1893	1893	1893	0
161	20230626	170200	529098334	1893	1893	1893	1893	0
162	20230626	170100	529098334	1893	1893	1893	1893	0
163	20230626	170000	529098334	1893	1893	1893	1893	0
164	20230626	165900	529098334	1893	1893	1893	1893	0
165	20230626	165800	529098334	1893	1893	1893	1893	0
166	20230626	165700	529098334	1893	1893	1893	1893	0
167	20230626	165600	529098334	1893	1893	1893	1893	0
168	20230626	165500	529098334	1893	1893	1893	1893	0
169	20230626	165400	529098334	1893	1893	1893	1893	0
170	20230626	165300	529098334	1893	1893	1893	1893	0
171	20230626	165200	529098334	1893	1893	1893	1893	0
172	20230626	165100	529098334	1893	1893	1893	1893	0
173	20230626	165000	529098334	1893	1893	1893	1893	0
174	20230626	164900	529098334	1893	1893	1893	1893	0
175	20230626	164800	529098334	1893	1893	1893	1893	0
176	20230626	164700	529098334	1893	1893	1893	1893	0
177	20230626	164600	529098334	1893	1893	1893	1893	0
178	20230626	164500	529098334	1893	1893	1893	1893	0
179	20230626	164400	529098334	1893	1893	1893	1893	0
180	20230626	164300	529098334	1893	1893	1893	1893	0
181	20230626	164200	529098334	1893	1893	1893	1893	0
182	20230626	164100	529098334	1893	1893	1893	1893	13526
183	20230626	164000	529098334	1893	1893	1893	1893	0
184	20230626	163900	529098334	1893	1893	1893	1893	0
185	20230626	163800	529098334	1893	1893	1893	1893	0
186	20230626	163700	529098334	1893	1893	1893	1893	0
187	20230626	163600	529098334	1893	1893	1893	1893	0
188	20230626	163500	529098334	1893	1893	1893	1893	0
189	20230626	163400	529098334	1893	1893	1893	1893	0
190	20230626	163300	529098334	1893	1893	1893	1893	0
191	20230626	163200	529098334	1893	1893	1893	1893	0
192	20230626	163100	529098334	1893	1893	1893	1893	0
193	20230626	163000	529098334	1893	1893	1893	1893	0
194	20230626	162900	529098334	1893	1893	1893	1893	0
195	20230626	162800	529098334	1893	1893	1893	1893	0
196	20230626	162700	529098334	1893	1893	1893	1893	0
197	20230626	162600	529098334	1893	1893	1893	1893	0
198	20230626	162500	529098334	1893	1893	1893	1893	0
199	20230626	162400	529098334	1893	1893	1893	1893	0
200	20230626	162300	529098334	1893	1893	1893	1893	0
201	20230626	162200	529098334	1893	1893	1893	1893	0
202	20230626	162100	529098334	1893	1893	1893	1893	0
203	20230626	162000	529098334	1893	1893	1893	1893	0
204	20230626	161900	529098334	1893	1893	1893	1893	0
205	20230626	161800	529098334	1893	1893	1893	1893	0
206	20230626	161700	529098334	1893	1893	1893	1893	0
207	20230626	161600	529098334	1893	1893	1893	1893	0
208	20230626	161500	529098334	1893	1893	1893	1893	0
209	20230626	161400	529098334	1893	1893	1893	1893	0
210	20230626	161300	529098334	1893	1893	1893	1893	0
211	20230626	161200	529098334	1893	1893	1893	1893	0
212	20230626	161100	529098334	1893	1893	1893	1893	13526
213	20230626	161000	529098334	1893	1893	1893	1893	0
214	20230626	160900	529098334	1893	1893	1893	1893	0
215	20230626	160800	529098334	1893	1893	1893	1893	0
216	20230626	160700	529098334	1893	1893	1893	1893	0
217	20230626	160600	529098334	1893	1893	1893	1893	0
218	20230626	160500	529098334	1893	1893	1893	1893	0
219	20230626	160400	529098334	1893	1893	1893	1893	0
220	20230626	160300	529098334	1893	1893	1893	1893	0
221	20230626	160200	529098334	1893	1893	1893	1893	0
222	20230626	160100	529098334	1893	1893	1893	1893	0
223	20230626	160000	529098334	1893	1893	1893	1893	0
224	20230626	155900	529098334	1893	1893	1893	1893	0
225	20230626	155800	529098334	1893	1893	1893	1893	0
226	20230626	155700	529098334	1893	1893	1893	1893	0
227	20230626	155600	529098334	1893	1893	1893	1893	0
228	20230626	155500	529098334	1893	1893	1893	1893	0
229	20230626	155400	529098334	1893	1893	1893	1893	0
230	20230626	155300	529098334	1893	1893	1893	1893	0
231	20230626	155200	529098334	1893	1893	1893	1893	0
232	20230626	155100	529098334	1893	1893	1893	1893	0
233	20230626	155000	529098334	1893	1893	1893	1893	0
234	20230626	154900	529098334	1893	1893	1893	1893	0
235	20230626	154800	529098334	1893	1893	1893	1893	0
236	20230626	154700	529098334	1893	1893	1893	1893	0
237	20230626	154600	529098334	1893	1893	1893	1893	0
238	20230626	154500	529098334	1893	1893	1893	1893	0
239	20230626	154400	529098334	1893	1893	1893	1893	0
240	20230626	154300	529098334	1893	1893	1893	1893	0
241	20230626	154200	529098334	1893	1893	1893	1893	0
242	20230626	154100	529098334	1893	1893	1893	1893	13526
243	20230626	154000	529098334	1893	1893	1893	1893	0
244	20230626	153900	529098334	1893	1893	1893	1893	0
245	20230626	153800	529098334	1893	1893	1893	1893	0
246	20230626	153700	529098334	1893	1893	1893	1893	0
247	20230626	153600	529098334	1893	1893	1893	1893	0
248	20230626	153500	529098334	1893	1893	1893	1893	0
249	20230626	153400	529098334	1893	1893	1893	1893	0
250	20230626	153300	529098334	1893	1893	1893	1893	0
251	20230626	153200	529098334	1893	1893	1893	1893	0
252	20230626	153100	529098334	1893	1893	1893	1893	0
253	20230626	153000	529098334	1893	1893	1893	1893	13526
254	20230626	152900	503493616	1894	1894	1894	1894	0
255	20230626	152800	503493616	1894	1894	1894	1894	0
256	20230626	152700	503493616	1894	1894	1894	1894	0
257	20230626	152600	503493616	1894	1894	1894	1894	0
258	20230626	152500	503493616	1894	1894	1894	1894	0
259	20230626	152400	503493616	1894	1894	1894	1894	0
260	20230626	152300	503493616	1894	1894	1894	1894	0
261	20230626	152200	503493616	1894	1894	1894	1894	0
262	20230626	152100	503493616	1894	1894	1894	1894	0
263	20230626	152000	503493616	1894	1894	1894	1894	0
264	20230626	151900	503493616	1894	1895	1895	1893	1481
265	20230626	151800	500688724	1899	1900	1900	1899	135
266	20230626	151700	500432358	1900	1895	1900	1894	1441
267	20230626	151600	497702485	1895	1895	1895	1893	873
268	20230626	151500	496049194	1895	1895	1895	1895	100
269	20230626	151400	495859694	1895	1900	1900	1895	1034
270	20230626	151300	493899764	1900	1901	1901	1895	1161
271	20230626	151200	491694118	1901	1900	1901	1900	2346
272	20230626	151100	487235946	1900	1900	1900	1900	2135
273	20230626	151000	483179446	1900	1899	1900	1899	273
274	20230626	150900	482660748	1901	1902	1902	1901	1001
275	20230626	150800	480757846	1902	1902	1902	1902	0
276	20230626	150700	480757846	1902	1902	1902	1902	1
277	20230626	150600	480755944	1901	1901	1901	1901	0
278	20230626	150500	480755944	1901	1901	1901	1901	526
279	20230626	150400	479756018	1901	1893	1901	1892	1744
280	20230626	150300	476455913	1901	1901	1901	1901	0
281	20230626	150200	476455913	1901	1901	1901	1901	800
282	20230626	150100	474935113	1901	1900	1901	1892	1028
283	20230626	150000	472984870	1903	1903	1903	1903	0
284	20230626	145900	472984870	1903	1902	1903	1900	2089
285	20230626	145800	469014270	1903	1903	1903	1903	1
286	20230626	145700	469012367	1903	1903	1903	1903	61
287	20230626	145600	468896284	1903	1902	1903	1902	1002
288	20230626	145500	466989899	1903	1903	1903	1900	502
289	20230626	145400	466035908	1904	1904	1904	1904	42
290	20230626	145300	465955940	1904	1901	1904	1901	364
291	20230626	145200	465263970	1901	1900	1904	1900	176
292	20230626	145100	464929036	1900	1902	1903	1900	2352
293	20230626	145000	460456275	1902	1902	1903	1902	248
294	20230626	144900	459984344	1903	1903	1903	1903	64
295	20230626	144800	459862552	1903	1904	1904	1903	5
296	20230626	144700	459853033	1905	1905	1905	1905	500
297	20230626	144600	458900533	1905	1905	1905	1905	0
298	20230626	144500	458900533	1905	1905	1906	1905	903
299	20230626	144400	457180317	1905	1904	1905	1904	110
300	20230626	144300	456970777	1905	1905	1905	1905	0
301	20230626	144200	456970777	1905	1906	1906	1905	41
302	20230626	144100	456892632	1906	1902	1906	1902	120
303	20230626	144000	456664388	1902	1902	1902	1902	3781
304	20230626	143900	449472926	1906	1905	1907	1901	2094
305	20230626	143800	445484504	1906	1906	1906	1906	422
306	20230626	143700	444680172	1907	1907	1907	1907	4
307	20230626	143600	444672544	1908	1910	1911	1908	2915
308	20230626	143500	439105267	1910	1910	1910	1910	0
309	20230626	143400	439105267	1910	1909	1911	1909	2854
310	20230626	143300	433655214	1909	1909	1909	1909	41
311	20230626	143200	433576945	1909	1903	1909	1903	146
312	20230626	143100	433298400	1903	1903	1903	1903	17
313	20230626	143000	433266049	1903	1902	1903	1902	162
314	20230626	142900	432957923	1903	1909	1909	1903	287
315	20230626	142800	432410696	1909	1910	1910	1909	75
316	20230626	142700	432267449	1909	1909	1910	1909	42
317	20230626	142600	432187270	1911	1908	1912	1907	378
318	20230626	142500	431466352	1908	1911	1915	1908	2765
319	20230626	142400	426172806	1910	1900	1910	1900	6586
320	20230626	142300	413629421	1900	1902	1902	1900	817
321	20230626	142200	412075521	1903	1900	1903	1900	301
322	20230626	142100	411503618	1900	1900	1900	1900	0
323	20230626	142000	411503618	1900	1900	1900	1900	99
324	20230626	141900	411315518	1900	1900	1900	1900	1
325	20230626	141800	411313618	1900	1903	1903	1900	381
326	20230626	141700	410589658	1904	1903	1904	1901	3927
327	20230626	141600	403113824	1904	1908	1908	1904	781
328	20230626	141500	401624604	1908	1892	1908	1892	13872
329	20230626	141400	375316558	1891	1891	1891	1891	0
330	20230626	141300	375316558	1891	1891	1891	1891	200
331	20230626	141200	374938358	1891	1891	1891	1891	528
332	20230626	141100	373939910	1891	1891	1891	1891	0
333	20230626	141000	373939910	1891	1885	1891	1885	1004
334	20230626	140900	372041981	1889	1889	1889	1889	1
335	20230626	140800	372040092	1885	1885	1885	1885	84
336	20230626	140700	371881752	1885	1885	1885	1885	690
337	20230626	140600	370581102	1885	1885	1885	1885	0
338	20230626	140500	370581102	1885	1886	1886	1885	14
339	20230626	140400	370554710	1886	1886	1886	1886	1155
340	20230626	140300	368376380	1886	1886	1886	1886	0
341	20230626	140200	368376380	1886	1886	1886	1886	0
342	20230626	140100	368376380	1886	1886	1887	1886	203
343	20230626	140000	367993422	1886	1886	1886	1886	1127
344	20230626	135900	365867900	1886	1886	1886	1886	1
345	20230626	135800	365866014	1890	1890	1890	1890	0
346	20230626	135700	365866014	1890	1888	1890	1886	211
347	20230626	135600	365467944	1888	1890	1890	1888	276
348	20230626	135500	364946306	1890	1890	1890	1890	0
349	20230626	135400	364946306	1890	1890	1890	1890	0
350	20230626	135300	364946306	1890	1890	1890	1890	1
351	20230626	135200	364944416	1886	1888	1888	1886	900
352	20230626	135100	363245330	1888	1888	1888	1888	0
353	20230626	135000	363245330	1888	1888	1888	1888	1
354	20230626	134900	363243442	1888	1888	1888	1888	66
355	20230626	134800	363118834	1888	1890	1890	1888	20
356	20230626	134700	363081072	1890	1890	1890	1890	21
357	20230626	134600	363041382	1886	1886	1886	1886	2475
358	20230626	134500	358373532	1886	1886	1890	1886	2219
359	20230626	134400	354188494	1890	1890	1890	1890	108
360	20230626	134300	353984374	1890	1890	1890	1890	11
361	20230626	134200	353963584	1890	1890	1890	1890	0
362	20230626	134100	353963584	1890	1890	1890	1890	0
363	20230626	134000	353963584	1890	1890	1890	1890	0
364	20230626	133900	353963584	1890	1890	1890	1890	0
365	20230626	133800	353963584	1890	1890	1890	1890	0
366	20230626	133700	353963584	1890	1890	1890	1890	800
367	20230626	133600	352451584	1890	1890	1890	1890	0
368	20230626	133500	352451584	1890	1890	1890	1890	0
369	20230626	133400	352451584	1890	1885	1890	1885	21
370	20230626	133300	352411899	1890	1890	1890	1890	0
371	20230626	133200	352411899	1890	1888	1890	1888	250
372	20230626	133100	351939680	1889	1889	1889	1889	0
373	20230626	133000	351939680	1889	1889	1889	1889	0
374	20230626	132900	351939680	1889	1889	1889	1889	0
375	20230626	132800	351939680	1889	1888	1889	1885	664
376	20230626	132700	350687491	1889	1889	1889	1889	0
377	20230626	132600	350687491	1889	1889	1889	1889	0
378	20230626	132500	350687491	1889	1889	1889	1889	104
379	20230626	132400	350491035	1887	1887	1887	1887	1
380	20230626	132300	350489148	1890	1889	1890	1889	543
381	20230626	132200	349463420	1890	1890	1890	1890	46
382	20230626	132100	349376480	1890	1890	1890	1890	35
383	20230626	132000	349310330	1890	1891	1891	1890	1208
384	20230626	131900	347026210	1890	1891	1891	1890	300
385	20230626	131800	346459060	1892	1892	1892	1892	1
386	20230626	131700	346457168	1892	1892	1892	1892	0
387	20230626	131600	346457168	1892	1892	1892	1892	500
388	20230626	131500	345511168	1892	1892	1892	1892	0
389	20230626	131400	345511168	1892	1892	1892	1892	0
390	20230626	131300	345511168	1892	1892	1893	1892	2398
391	20230626	131200	340974151	1892	1890	1892	1890	621
392	20230626	131100	339799969	1892	1892	1892	1892	0
393	20230626	131000	339799969	1892	1891	1892	1891	180
394	20230626	130900	339459421	1892	1892	1892	1892	0
395	20230626	130800	339459421	1892	1892	1892	1892	0
396	20230626	130700	339459421	1892	1892	1892	1892	1
397	20230626	130600	339457529	1890	1890	1890	1890	0
398	20230626	130500	339457529	1890	1890	1890	1890	0
399	20230626	130400	339457529	1890	1890	1890	1890	1
400	20230626	130300	339455639	1889	1889	1890	1889	12
401	20230626	130200	339432962	1890	1892	1893	1890	558
402	20230626	130100	338378335	1890	1890	1890	1890	871
403	20230626	130000	336732145	1892	1890	1892	1890	21
404	20230626	125900	336692453	1892	1892	1892	1892	5
405	20230626	125800	336682993	1893	1893	1893	1890	502
406	20230626	125700	335734207	1890	1892	1892	1890	842
407	20230626	125600	334141227	1892	1892	1892	1890	5104
408	20230626	125500	324494459	1890	1890	1890	1890	279
409	20230626	125400	323967149	1891	1891	1891	1891	31
410	20230626	125300	323908528	1892	1892	1892	1892	530
411	20230626	125200	322905768	1893	1893	1893	1893	0
412	20230626	125100	322905768	1893	1893	1893	1893	0
413	20230626	125000	322905768	1893	1893	1893	1893	0
414	20230626	124900	322905768	1893	1893	1893	1893	0
415	20230626	124800	322905768	1893	1893	1893	1893	1
416	20230626	124700	322903875	1890	1893	1893	1890	913
417	20230626	124600	321177641	1893	1893	1893	1893	30
418	20230626	124500	321120851	1893	1894	1894	1893	141
419	20230626	124400	320853890	1893	1891	1893	1891	3301
420	20230626	124300	314609340	1891	1891	1891	1891	72
421	20230626	124200	314473188	1891	1891	1891	1891	53
422	20230626	124100	314372965	1890	1890	1890	1890	0
423	20230626	124000	314372965	1890	1890	1890	1890	2242
424	20230626	123900	310135585	1890	1890	1890	1890	0
425	20230626	123800	310135585	1890	1890	1890	1890	0
426	20230626	123700	310135585	1890	1890	1890	1886	1847
427	20230626	123600	306652131	1890	1890	1890	1890	0
428	20230626	123500	306652131	1890	1890	1890	1890	1
429	20230626	123400	306650241	1886	1890	1890	1886	72
430	20230626	123300	306514241	1890	1886	1890	1886	21
431	20230626	123200	306474627	1890	1890	1890	1890	0
432	20230626	123100	306474627	1890	1890	1890	1890	1
433	20230626	123000	306472737	1890	1890	1890	1890	0
434	20230626	122900	306472737	1890	1890	1890	1890	0
435	20230626	122800	306472737	1890	1890	1890	1890	0
436	20230626	122700	306472737	1890	1890	1890	1890	52
437	20230626	122600	306374457	1890	1890	1890	1890	1
438	20230626	122500	306372567	1886	1890	1890	1886	550
439	20230626	122400	305334127	1891	1891	1891	1891	0
440	20230626	122300	305334127	1891	1890	1891	1890	1304
441	20230626	122200	302869561	1890	1890	1890	1890	2
442	20230626	122100	302865781	1891	1891	1891	1891	1
443	20230626	122000	302863890	1891	1891	1891	1891	0
444	20230626	121900	302863890	1891	1889	1891	1889	200
445	20230626	121800	302485819	1889	1886	1889	1883	827
446	20230626	121700	300927260	1889	1889	1889	1889	3
447	20230626	121600	300921593	1885	1887	1889	1885	1911
448	20230626	121500	297316790	1887	1887	1887	1887	600
449	20230626	121400	296184590	1887	1887	1887	1887	68
450	20230626	121300	296056274	1887	1884	1887	1884	300
451	20230626	121200	295491071	1883	1883	1883	1883	271
452	20230626	121100	294980778	1883	1883	1883	1883	1
453	20230626	121000	294978895	1883	1883	1883	1883	0
454	20230626	120900	294978895	1883	1883	1883	1883	400
455	20230626	120800	294225695	1883	1883	1883	1883	100
456	20230626	120700	294037395	1887	1887	1887	1887	0
457	20230626	120600	294037395	1887	1887	1887	1887	0
458	20230626	120500	294037395	1887	1887	1887	1887	0
459	20230626	120400	294037395	1887	1882	1887	1882	408
460	20230626	120300	293268747	1885	1885	1885	1885	1
461	20230626	120200	293266862	1880	1882	1882	1880	5380
462	20230626	120100	283148628	1883	1883	1883	1883	90
463	20230626	120000	282979158	1882	1885	1885	1882	4927
464	20230626	115900	273701519	1885	1885	1885	1885	648
465	20230626	115800	272480039	1886	1886	1886	1886	5
466	20230626	115700	272470609	1886	1886	1886	1886	1
467	20230626	115600	272468723	1885	1886	1886	1885	79
468	20230626	115500	272319758	1887	1887	1887	1887	236
469	20230626	115400	271874426	1886	1886	1886	1886	19
470	20230626	115300	271838592	1886	1886	1886	1886	51
471	20230626	115200	271742406	1885	1885	1885	1885	300
472	20230626	115100	271176906	1887	1887	1887	1887	15
473	20230626	115000	271148601	1887	1887	1887	1887	20
474	20230626	114900	271110861	1885	1885	1887	1885	952
475	20230626	114800	269315741	1886	1886	1886	1886	11
476	20230626	114700	269294995	1887	1887	1887	1887	1
477	20230626	114600	269293108	1887	1887	1887	1887	201
478	20230626	114500	268913821	1887	1887	1887	1887	0
479	20230626	114400	268913821	1887	1887	1887	1887	200
480	20230626	114300	268536421	1887	1887	1887	1887	0
481	20230626	114200	268536421	1887	1886	1887	1886	681
482	20230626	114100	267251601	1883	1883	1883	1883	4591
483	20230626	114000	258606748	1883	1883	1883	1883	0
484	20230626	113900	258606748	1883	1886	1886	1883	51
485	20230626	113800	258510712	1885	1885	1885	1885	0
486	20230626	113700	258510712	1885	1885	1885	1885	0
487	20230626	113600	258510712	1885	1885	1885	1885	945
488	20230626	113500	256729387	1882	1883	1883	1882	4321
489	20230626	113400	248596499	1883	1884	1884	1883	874
490	20230626	113300	246950224	1885	1886	1886	1885	691
491	20230626	113200	245647563	1887	1887	1887	1887	10
492	20230626	113100	245628693	1887	1887	1887	1887	0
493	20230626	113000	245628693	1887	1887	1887	1887	411
494	20230626	112900	244853136	1887	1887	1887	1887	638
495	20230626	112800	243649230	1887	1887	1887	1887	0
496	20230626	112700	243649230	1887	1887	1887	1887	15
497	20230626	112600	243620925	1887	1887	1887	1887	0
498	20230626	112500	243620925	1887	1887	1887	1887	258
499	20230626	112400	243134079	1887	1888	1888	1887	108
500	20230626	112300	242930201	1892	1892	1892	1892	82
501	20230626	112200	242775057	1893	1893	1893	1893	0
502	20230626	112100	242775057	1893	1893	1893	1893	2
503	20230626	112000	242771271	1887	1887	1887	1887	0
504	20230626	111900	242771271	1887	1887	1887	1887	0
505	20230626	111800	242771271	1887	1887	1887	1887	0
506	20230626	111700	242771271	1887	1887	1887	1887	0
507	20230626	111600	242771271	1887	1887	1887	1887	0
508	20230626	111500	242771271	1887	1887	1887	1887	500
509	20230626	111400	241827771	1886	1886	1886	1886	0
510	20230626	111300	241827771	1886	1886	1886	1886	0
511	20230626	111200	241827771	1886	1886	1886	1886	53
512	20230626	111100	241727813	1894	1894	1894	1894	1
513	20230626	111000	241725919	1885	1885	1885	1885	600
514	20230626	110900	240594919	1885	1885	1885	1885	1
515	20230626	110800	240593034	1894	1894	1894	1894	1
516	20230626	110700	240591140	1885	1887	1887	1885	876
517	20230626	110600	238939442	1886	1886	1886	1886	0
518	20230626	110500	238939442	1886	1886	1886	1886	0
519	20230626	110400	238939442	1886	1886	1886	1886	2000
520	20230626	110300	235167442	1886	1886	1886	1886	0
521	20230626	110200	235167442	1886	1886	1886	1886	250
522	20230626	110100	234695942	1886	1886	1886	1886	0
523	20230626	110000	234695942	1886	1886	1886	1886	1
524	20230626	105900	234694056	1886	1886	1886	1886	700
525	20230626	105800	233373856	1886	1886	1886	1886	10
526	20230626	105700	233354996	1888	1888	1888	1888	0
527	20230626	105600	233354996	1888	1888	1888	1888	99
528	20230626	105500	233168084	1886	1888	1888	1886	60
529	20230626	105400	233054904	1886	1887	1887	1886	100
530	20230626	105300	232866205	1886	1886	1886	1886	0
531	20230626	105200	232866205	1886	1886	1886	1886	0
532	20230626	105100	232866205	1886	1888	1888	1886	2260
533	20230626	105000	228603445	1888	1887	1888	1887	967
534	20230626	104900	226778715	1887	1887	1887	1887	36
535	20230626	104800	226710783	1887	1887	1887	1887	2
536	20230626	104700	226707009	1886	1886	1886	1886	10
537	20230626	104600	226688149	1894	1887	1894	1887	1722
538	20230626	104500	223438728	1894	1895	1895	1894	81
539	20230626	104400	223285312	1894	1887	1894	1887	1022
540	20230626	104300	221356644	1887	1887	1887	1887	2
541	20230626	104200	221352870	1890	1888	1890	1888	3366
542	20230626	104100	214996496	1888	1888	1888	1888	1
543	20230626	104000	214994608	1887	1886	1887	1886	823
544	20230626	103900	213441624	1876	1877	1886	1876	161
545	20230626	103800	213139356	1877	1877	1877	1877	1
546	20230626	103700	213137479	1887	1887	1887	1887	1
547	20230626	103600	213135592	1875	1876	1876	1875	2053
548	20230626	103500	209284202	1875	1875	1875	1875	843
549	20230626	103400	207703577	1875	1875	1875	1875	657
550	20230626	103300	206471702	1875	1875	1875	1875	25
551	20230626	103200	206424827	1874	1874	1874	1874	0
552	20230626	103100	206424827	1874	1876	1876	1874	856
553	20230626	103000	204820333	1886	1886	1886	1886	195
554	20230626	102900	204452563	1886	1886	1886	1886	12
555	20230626	102800	204429931	1887	1886	1887	1886	131
556	20230626	102700	204182864	1886	1886	1886	1886	209
557	20230626	102600	203788690	1886	1878	1887	1873	3350
558	20230626	102500	197498553	1878	1873	1878	1872	2368
559	20230626	102400	193062722	1875	1875	1875	1875	155
560	20230626	102300	192772097	1876	1876	1876	1876	0
561	20230626	102200	192772097	1876	1876	1876	1876	64
562	20230626	102100	192652033	1872	1872	1872	1872	60
563	20230626	102000	192539713	1873	1873	1873	1873	0
564	20230626	101900	192539713	1873	1873	1873	1873	1068
565	20230626	101800	190539349	1873	1873	1873	1873	1460
566	20230626	101700	187804769	1873	1873	1873	1873	547
567	20230626	101600	186780238	1873	1876	1878	1873	831
568	20230626	101500	185220600	1886	1886	1886	1886	355
569	20230626	101400	184551070	1886	1886	1886	1886	466
570	20230626	101300	183672194	1886	1881	1887	1881	2140
571	20230626	101200	179640920	1881	1881	1881	1881	45
572	20230626	101100	179556275	1882	1874	1882	1874	212
573	20230626	101000	179158971	1873	1873	1873	1873	1010
574	20230626	100900	177267241	1884	1884	1884	1884	1
575	20230626	100800	177265357	1874	1886	1886	1874	1300
576	20230626	100700	174829145	1874	1886	1886	1874	2940
577	20230626	100600	169316873	1875	1886	1886	1875	501
578	20230626	100500	168377487	1886	1886	1886	1886	1
579	20230626	100400	168375601	1887	1887	1887	1887	0
580	20230626	100300	168375601	1887	1875	1887	1875	5094
581	20230626	100200	158824317	1875	1880	1880	1875	684
582	20230626	100100	157539817	1887	1887	1887	1887	166
583	20230626	100000	157226575	1888	1888	1888	1888	0
584	20230626	095900	157226575	1888	1888	1888	1888	0
585	20230626	095800	157226575	1888	1882	1888	1875	19
586	20230626	095700	157190923	1885	1886	1886	1885	21
587	20230626	095600	157151318	1888	1888	1888	1888	12
588	20230626	095500	157128662	1885	1889	1889	1873	1048
589	20230626	095400	155162557	1889	1890	1890	1889	7
590	20230626	095300	155149330	1890	1881	1890	1881	1961
591	20230626	095200	151459618	1878	1873	1878	1873	828
592	20230626	095100	149908647	1873	1874	1874	1873	2367
593	20230626	095000	145475255	1880	1880	1880	1880	0
594	20230626	094900	145475255	1880	1880	1880	1880	0
595	20230626	094800	145475255	1880	1880	1880	1880	0
596	20230626	094700	145475255	1880	1880	1880	1880	0
597	20230626	094600	145475255	1880	1873	1880	1873	6
598	20230626	094500	145464010	1873	1873	1873	1873	258
599	20230626	094400	144980776	1882	1882	1882	1882	1000
600	20230626	094300	143098776	1882	1882	1882	1882	1001
601	20230626	094200	141214894	1871	1887	1887	1871	532
602	20230626	094100	140217538	1887	1887	1887	1887	23
603	20230626	094000	140174137	1883	1886	1886	1883	3
604	20230626	093900	140168482	1889	1888	1889	1888	3737
605	20230626	093800	133113014	1888	1886	1888	1886	1282
606	20230626	093700	130693122	1886	1881	1886	1881	100
607	20230626	093600	130504772	1886	1880	1886	1880	656
608	20230626	093500	129271148	1880	1880	1880	1880	720
609	20230626	093400	127917548	1880	1880	1880	1880	0
610	20230626	093300	127917548	1880	1877	1880	1877	25
611	20230626	093200	127870574	1870	1870	1870	1870	500
612	20230626	093100	126935574	1870	1882	1882	1870	1286
613	20230626	093000	124529675	1870	1883	1883	1870	190
614	20230626	092900	124172035	1883	1875	1883	1869	2566
615	20230626	092800	119371742	1886	1886	1886	1886	0
616	20230626	092700	119371742	1886	1886	1886	1886	0
617	20230626	092600	119371742	1886	1888	1888	1886	102
618	20230626	092500	119179266	1890	1890	1890	1890	50
619	20230626	092400	119084766	1890	1867	1891	1867	1535
620	20230626	092300	116184165	1864	1878	1886	1864	1423
621	20230626	092200	113504624	1879	1871	1879	1868	1018
622	20230626	092100	111600480	1882	1882	1882	1882	10
623	20230626	092000	111581660	1880	1880	1880	1880	235
624	20230626	091900	111139860	1880	1869	1885	1868	1180
625	20230626	091800	108926710	1867	1857	1867	1848	2829
626	20230626	091700	103675654	1857	1847	1857	1846	5258
627	20230626	091600	93957345	1846	1848	1848	1846	240
628	20230626	091500	93514125	1846	1845	1848	1845	289
629	20230626	091400	92980483	1845	1847	1847	1844	3229
630	20230626	091300	87019554	1848	1847	1848	1847	1836
631	20230626	091200	83627461	1847	1857	1857	1847	1246
632	20230626	091100	81325519	1857	1850	1857	1843	8244
633	20230626	091000	66102793	1853	1855	1855	1850	2940
634	20230626	090900	60655094	1854	1859	1859	1854	2103
635	20230626	090800	56752078	1859	1860	1861	1859	1849
636	20230626	090700	53313010	1860	1868	1870	1860	2178
637	20230626	090600	49249298	1870	1885	1885	1869	3795
638	20230626	090500	42133258	1885	1891	1893	1883	2898
639	20230626	090400	36657511	1891	1896	1896	1891	3205
640	20230626	090300	30590806	1895	1895	1895	1895	656
641	20230626	090200	29347686	1895	1894	1895	1894	2552
642	20230626	090100	24511847	1894	1897	1897	1889	8240
643	20230626	090000	8917661	1915	1895	1918	1892	4651