KissMeData/085810/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	193900	765233143	1893	1893	1893	1893	3625
3	20230627	193800	765233143	1893	1893	1893	1893	0
4	20230627	193700	765233143	1893	1893	1893	1893	0
5	20230627	193600	765233143	1893	1893	1893	1893	0
6	20230627	193500	765233143	1893	1893	1893	1893	0
7	20230627	193400	765233143	1893	1893	1893	1893	0
8	20230627	193300	765233143	1893	1893	1893	1893	0
9	20230627	193200	765233143	1893	1893	1893	1893	0
10	20230627	193100	765233143	1893	1893	1893	1893	0
11	20230627	193000	765233143	1893	1893	1893	1893	0
12	20230627	192900	765233143	1893	1893	1893	1893	0
13	20230627	192800	765233143	1893	1893	1893	1893	0
14	20230627	192700	765233143	1893	1893	1893	1893	0
15	20230627	192600	765233143	1893	1893	1893	1893	0
16	20230627	192500	765233143	1893	1893	1893	1893	0
17	20230627	192400	765233143	1893	1893	1893	1893	0
18	20230627	192300	765233143	1893	1893	1893	1893	0
19	20230627	192200	765233143	1893	1893	1893	1893	0
20	20230627	192100	765233143	1893	1893	1893	1893	0
21	20230627	192000	765233143	1893	1893	1893	1893	0
22	20230627	191900	765233143	1893	1893	1893	1893	0
23	20230627	191800	765233143	1893	1893	1893	1893	0
24	20230627	191700	765233143	1893	1893	1893	1893	0
25	20230627	191600	765233143	1893	1893	1893	1893	0
26	20230627	191500	765233143	1893	1893	1893	1893	0
27	20230627	191400	765233143	1893	1893	1893	1893	0
28	20230627	191300	765233143	1893	1893	1893	1893	0
29	20230627	191200	765233143	1893	1893	1893	1893	0
30	20230627	191100	765233143	1893	1893	1893	1893	0
31	20230627	191000	765233143	1893	1893	1893	1893	0
32	20230627	190900	765233143	1893	1893	1893	1893	3625
33	20230627	190800	765233143	1893	1893	1893	1893	0
34	20230627	190700	765233143	1893	1893	1893	1893	0
35	20230627	190600	765233143	1893	1893	1893	1893	0
36	20230627	190500	765233143	1893	1893	1893	1893	0
37	20230627	190400	765233143	1893	1893	1893	1893	0
38	20230627	190300	765233143	1893	1893	1893	1893	0
39	20230627	190200	765233143	1893	1893	1893	1893	0
40	20230627	190100	765233143	1893	1893	1893	1893	0
41	20230627	190000	765233143	1893	1893	1893	1893	0
42	20230627	185900	765233143	1893	1893	1893	1893	0
43	20230627	185800	765233143	1893	1893	1893	1893	0
44	20230627	185700	765233143	1893	1893	1893	1893	0
45	20230627	185600	765233143	1893	1893	1893	1893	0
46	20230627	185500	765233143	1893	1893	1893	1893	0
47	20230627	185400	765233143	1893	1893	1893	1893	0
48	20230627	185300	765233143	1893	1893	1893	1893	0
49	20230627	185200	765233143	1893	1893	1893	1893	0
50	20230627	185100	765233143	1893	1893	1893	1893	0
51	20230627	185000	765233143	1893	1893	1893	1893	0
52	20230627	184900	765233143	1893	1893	1893	1893	0
53	20230627	184800	765233143	1893	1893	1893	1893	0
54	20230627	184700	765233143	1893	1893	1893	1893	0
55	20230627	184600	765233143	1893	1893	1893	1893	0
56	20230627	184500	765233143	1893	1893	1893	1893	0
57	20230627	184400	765233143	1893	1893	1893	1893	0
58	20230627	184300	765233143	1893	1893	1893	1893	0
59	20230627	184200	765233143	1893	1893	1893	1893	0
60	20230627	184100	765233143	1893	1893	1893	1893	0
61	20230627	184000	765233143	1893	1893	1893	1893	0
62	20230627	183900	765233143	1893	1893	1893	1893	3625
63	20230627	183800	765233143	1893	1893	1893	1893	0
64	20230627	183700	765233143	1893	1893	1893	1893	0
65	20230627	183600	765233143	1893	1893	1893	1893	0
66	20230627	183500	765233143	1893	1893	1893	1893	0
67	20230627	183400	765233143	1893	1893	1893	1893	0
68	20230627	183300	765233143	1893	1893	1893	1893	0
69	20230627	183200	765233143	1893	1893	1893	1893	0
70	20230627	183100	765233143	1893	1893	1893	1893	0
71	20230627	183000	765233143	1893	1893	1893	1893	0
72	20230627	182900	765233143	1893	1893	1893	1893	0
73	20230627	182800	765233143	1893	1893	1893	1893	0
74	20230627	182700	765233143	1893	1893	1893	1893	0
75	20230627	182600	765233143	1893	1893	1893	1893	0
76	20230627	182500	765233143	1893	1893	1893	1893	0
77	20230627	182400	765233143	1893	1893	1893	1893	0
78	20230627	182300	765233143	1893	1893	1893	1893	0
79	20230627	182200	765233143	1893	1893	1893	1893	0
80	20230627	182100	765233143	1893	1893	1893	1893	0
81	20230627	182000	765233143	1893	1893	1893	1893	0
82	20230627	181900	765233143	1893	1893	1893	1893	0
83	20230627	181800	765233143	1893	1893	1893	1893	0
84	20230627	181700	765233143	1893	1893	1893	1893	0
85	20230627	181600	765233143	1893	1893	1893	1893	0
86	20230627	181500	765233143	1893	1893	1893	1893	0
87	20230627	181400	765233143	1893	1893	1893	1893	0
88	20230627	181300	765233143	1893	1893	1893	1893	0
89	20230627	181200	765233143	1893	1893	1893	1893	0
90	20230627	181100	765233143	1893	1893	1893	1893	0
91	20230627	181000	765233143	1893	1893	1893	1893	0
92	20230627	180900	765233143	1893	1893	1893	1893	3625
93	20230627	180800	765233143	1893	1893	1893	1893	0
94	20230627	180700	765233143	1893	1893	1893	1893	0
95	20230627	180600	765233143	1893	1893	1893	1893	0
96	20230627	180500	765233143	1893	1893	1893	1893	0
97	20230627	180400	765233143	1893	1893	1893	1893	0
98	20230627	180300	765233143	1893	1893	1893	1893	0
99	20230627	180200	765233143	1893	1893	1893	1893	0
100	20230627	180100	765233143	1893	1893	1893	1893	0
101	20230627	180000	765233143	1893	1893	1893	1893	0
102	20230627	175900	765233143	1893	1893	1893	1893	0
103	20230627	175800	765233143	1893	1893	1893	1893	0
104	20230627	175700	765233143	1893	1893	1893	1893	0
105	20230627	175600	765233143	1893	1893	1893	1893	0
106	20230627	175500	765233143	1893	1893	1893	1893	0
107	20230627	175400	765233143	1893	1893	1893	1893	0
108	20230627	175300	765233143	1893	1893	1893	1893	0
109	20230627	175200	765233143	1893	1893	1893	1893	0
110	20230627	175100	765233143	1893	1893	1893	1893	0
111	20230627	175000	765233143	1893	1893	1893	1893	0
112	20230627	174900	765233143	1893	1893	1893	1893	0
113	20230627	174800	765233143	1893	1893	1893	1893	0
114	20230627	174700	765233143	1893	1893	1893	1893	0
115	20230627	174600	765233143	1893	1893	1893	1893	0
116	20230627	174500	765233143	1893	1893	1893	1893	0
117	20230627	174400	765233143	1893	1893	1893	1893	0
118	20230627	174300	765233143	1893	1893	1893	1893	0
119	20230627	174200	765233143	1893	1893	1893	1893	0
120	20230627	174100	765233143	1893	1893	1893	1893	0
121	20230627	174000	765233143	1893	1893	1893	1893	0
122	20230627	173900	765233143	1893	1893	1893	1893	3625
123	20230627	173800	765233143	1893	1893	1893	1893	0
124	20230627	173700	765233143	1893	1893	1893	1893	0
125	20230627	173600	765233143	1893	1893	1893	1893	0
126	20230627	173500	765233143	1893	1893	1893	1893	0
127	20230627	173400	765233143	1893	1893	1893	1893	0
128	20230627	173300	765233143	1893	1893	1893	1893	0
129	20230627	173200	765233143	1893	1893	1893	1893	0
130	20230627	173100	765233143	1893	1893	1893	1893	0
131	20230627	173000	765233143	1893	1893	1893	1893	0
132	20230627	172900	765233143	1893	1893	1893	1893	0
133	20230627	172800	765233143	1893	1893	1893	1893	0
134	20230627	172700	765233143	1893	1893	1893	1893	0
135	20230627	172600	765233143	1893	1893	1893	1893	0
136	20230627	172500	765233143	1893	1893	1893	1893	0
137	20230627	172400	765233143	1893	1893	1893	1893	0
138	20230627	172300	765233143	1893	1893	1893	1893	0
139	20230627	172200	765233143	1893	1893	1893	1893	0
140	20230627	172100	765233143	1893	1893	1893	1893	0
141	20230627	172000	765233143	1893	1893	1893	1893	0
142	20230627	171900	765233143	1893	1893	1893	1893	0
143	20230627	171800	765233143	1893	1893	1893	1893	0
144	20230627	171700	765233143	1893	1893	1893	1893	0
145	20230627	171600	765233143	1893	1893	1893	1893	0
146	20230627	171500	765233143	1893	1893	1893	1893	0
147	20230627	171400	765233143	1893	1893	1893	1893	0
148	20230627	171300	765233143	1893	1893	1893	1893	0
149	20230627	171200	765233143	1893	1893	1893	1893	0
150	20230627	171100	765233143	1893	1893	1893	1893	0
151	20230627	171000	765233143	1893	1893	1893	1893	0
152	20230627	170900	765233143	1893	1893	1893	1893	3625
153	20230627	170800	765233143	1893	1893	1893	1893	0
154	20230627	170700	765233143	1893	1893	1893	1893	0
155	20230627	170600	765233143	1893	1893	1893	1893	0
156	20230627	170500	765233143	1893	1893	1893	1893	0
157	20230627	170400	765233143	1893	1893	1893	1893	0
158	20230627	170300	765233143	1893	1893	1893	1893	0
159	20230627	170200	765233143	1893	1893	1893	1893	0
160	20230627	170100	765233143	1893	1893	1893	1893	0
161	20230627	170000	765233143	1893	1893	1893	1893	0
162	20230627	165900	765233143	1893	1893	1893	1893	0
163	20230627	165800	765233143	1893	1893	1893	1893	0
164	20230627	165700	765233143	1893	1893	1893	1893	0
165	20230627	165600	765233143	1893	1893	1893	1893	0
166	20230627	165500	765233143	1893	1893	1893	1893	0
167	20230627	165400	765233143	1893	1893	1893	1893	0
168	20230627	165300	765233143	1893	1893	1893	1893	0
169	20230627	165200	765233143	1893	1893	1893	1893	0
170	20230627	165100	765233143	1893	1893	1893	1893	0
171	20230627	165000	765233143	1893	1893	1893	1893	0
172	20230627	164900	765233143	1893	1893	1893	1893	0
173	20230627	164800	765233143	1893	1893	1893	1893	0
174	20230627	164700	765233143	1893	1893	1893	1893	0
175	20230627	164600	765233143	1893	1893	1893	1893	0
176	20230627	164500	765233143	1893	1893	1893	1893	0
177	20230627	164400	765233143	1893	1893	1893	1893	0
178	20230627	164300	765233143	1893	1893	1893	1893	0
179	20230627	164200	765233143	1893	1893	1893	1893	0
180	20230627	164100	765233143	1893	1893	1893	1893	0
181	20230627	164000	765233143	1893	1893	1893	1893	0
182	20230627	163900	765233143	1893	1893	1893	1893	3625
183	20230627	163800	765233143	1893	1893	1893	1893	0
184	20230627	163700	765233143	1893	1893	1893	1893	0
185	20230627	163600	765233143	1893	1893	1893	1893	0
186	20230627	163500	765233143	1893	1893	1893	1893	0
187	20230627	163400	765233143	1893	1893	1893	1893	0
188	20230627	163300	765233143	1893	1893	1893	1893	0
189	20230627	163200	765233143	1893	1893	1893	1893	0
190	20230627	163100	765233143	1893	1893	1893	1893	0
191	20230627	163000	765233143	1893	1893	1893	1893	0
192	20230627	162900	765233143	1893	1893	1893	1893	0
193	20230627	162800	765233143	1893	1893	1893	1893	0
194	20230627	162700	765233143	1893	1893	1893	1893	0
195	20230627	162600	765233143	1893	1893	1893	1893	0
196	20230627	162500	765233143	1893	1893	1893	1893	0
197	20230627	162400	765233143	1893	1893	1893	1893	0
198	20230627	162300	765233143	1893	1893	1893	1893	0
199	20230627	162200	765233143	1893	1893	1893	1893	0
200	20230627	162100	765233143	1893	1893	1893	1893	0
201	20230627	162000	765233143	1893	1893	1893	1893	0
202	20230627	161900	765233143	1893	1893	1893	1893	0
203	20230627	161800	765233143	1893	1893	1893	1893	0
204	20230627	161700	765233143	1893	1893	1893	1893	0
205	20230627	161600	765233143	1893	1893	1893	1893	0
206	20230627	161500	765233143	1893	1893	1893	1893	0
207	20230627	161400	765233143	1893	1893	1893	1893	0
208	20230627	161300	765233143	1893	1893	1893	1893	0
209	20230627	161200	765233143	1893	1893	1893	1893	0
210	20230627	161100	765233143	1893	1893	1893	1893	0
211	20230627	161000	765233143	1893	1893	1893	1893	0
212	20230627	160900	765233143	1893	1893	1893	1893	3625
213	20230627	160800	765233143	1893	1893	1893	1893	0
214	20230627	160700	765233143	1893	1893	1893	1893	0
215	20230627	160600	765233143	1893	1893	1893	1893	0
216	20230627	160500	765233143	1893	1893	1893	1893	0
217	20230627	160400	765233143	1893	1893	1893	1893	0
218	20230627	160300	765233143	1893	1893	1893	1893	0
219	20230627	160200	765233143	1893	1893	1893	1893	0
220	20230627	160100	765233143	1893	1893	1893	1893	0
221	20230627	160000	765233143	1893	1893	1893	1893	0
222	20230627	155900	765233143	1893	1893	1893	1893	0
223	20230627	155800	765233143	1893	1893	1893	1893	0
224	20230627	155700	765233143	1893	1893	1893	1893	0
225	20230627	155600	765233143	1893	1893	1893	1893	0
226	20230627	155500	765233143	1893	1893	1893	1893	0
227	20230627	155400	765233143	1893	1893	1893	1893	0
228	20230627	155300	765233143	1893	1893	1893	1893	0
229	20230627	155200	765233143	1893	1893	1893	1893	0
230	20230627	155100	765233143	1893	1893	1893	1893	0
231	20230627	155000	765233143	1893	1893	1893	1893	0
232	20230627	154900	765233143	1893	1893	1893	1893	0
233	20230627	154800	765233143	1893	1893	1893	1893	0
234	20230627	154700	765233143	1893	1893	1893	1893	0
235	20230627	154600	765233143	1893	1893	1893	1893	0
236	20230627	154500	765233143	1893	1893	1893	1893	0
237	20230627	154400	765233143	1893	1893	1893	1893	0
238	20230627	154300	765233143	1893	1893	1893	1893	0
239	20230627	154200	765233143	1893	1893	1893	1893	0
240	20230627	154100	765233143	1893	1893	1893	1893	0
241	20230627	154000	765233143	1893	1893	1893	1893	0
242	20230627	153900	765233143	1893	1893	1893	1893	3625
243	20230627	153800	765233143	1893	1893	1893	1893	0
244	20230627	153700	765233143	1893	1893	1893	1893	0
245	20230627	153600	765233143	1893	1893	1893	1893	0
246	20230627	153500	765233143	1893	1893	1893	1893	0
247	20230627	153400	765233143	1893	1893	1893	1893	0
248	20230627	153300	765233143	1893	1893	1893	1893	0
249	20230627	153200	765233143	1893	1893	1893	1893	0
250	20230627	153100	765233143	1893	1893	1893	1893	0
251	20230627	153000	765233143	1893	1893	1893	1893	3625
252	20230627	152900	758371018	1893	1893	1893	1893	0
253	20230627	152800	758371018	1893	1893	1893	1893	0
254	20230627	152700	758371018	1893	1893	1893	1893	0
255	20230627	152600	758371018	1893	1893	1893	1893	0
256	20230627	152500	758371018	1893	1893	1893	1893	0
257	20230627	152400	758371018	1893	1893	1893	1893	0
258	20230627	152300	758371018	1893	1893	1893	1893	0
259	20230627	152200	758371018	1893	1893	1893	1893	0
260	20230627	152100	758371018	1893	1893	1893	1893	0
261	20230627	152000	758371018	1893	1893	1893	1893	0
262	20230627	151900	758371018	1893	1890	1893	1890	1926
263	20230627	151800	754730096	1890	1889	1890	1889	100
264	20230627	151700	754541195	1889	1890	1891	1889	1215
265	20230627	151600	752244935	1890	1888	1890	1888	1000
266	20230627	151500	750355919	1889	1889	1889	1889	948
267	20230627	151400	748565147	1889	1889	1889	1889	1
268	20230627	151300	748563258	1889	1879	1889	1879	2476
269	20230627	151200	743901433	1888	1880	1888	1879	1863
270	20230627	151100	740400730	1889	1880	1889	1880	1252
271	20230627	151000	738045135	1889	1889	1889	1889	84
272	20230627	150900	737886459	1890	1890	1890	1890	0
273	20230627	150800	737886459	1890	1882	1890	1880	3454
274	20230627	150700	731389479	1881	1881	1881	1881	1
275	20230627	150600	731387598	1890	1890	1890	1890	379
276	20230627	150500	730671288	1890	1890	1890	1880	2801
277	20230627	150400	725402368	1890	1891	1891	1890	3
278	20230627	150300	725396696	1880	1880	1880	1880	1050
279	20230627	150200	723422696	1891	1890	1891	1880	313
280	20230627	150100	722831914	1888	1891	1891	1879	502
281	20230627	150000	721884952	1891	1879	1892	1879	2673
282	20230627	145900	716862347	1892	1880	1892	1879	4450
283	20230627	145800	708498269	1892	1884	1892	1880	2233
284	20230627	145700	704296903	1892	1893	1893	1892	99
285	20230627	145600	704109585	1893	1892	1893	1892	814
286	20230627	145500	702568995	1894	1894	1894	1894	7
287	20230627	145400	702555737	1894	1894	1894	1894	1
288	20230627	145300	702553843	1894	1881	1894	1881	5202
289	20230627	145200	692768791	1881	1881	1881	1881	1
290	20230627	145100	692766910	1889	1889	1889	1881	1111
291	20230627	145000	690676231	1889	1880	1889	1880	472
292	20230627	144900	689788862	1889	1882	1889	1880	7476
293	20230627	144800	675722646	1886	1883	1886	1883	1177
294	20230627	144700	673506346	1886	1886	1886	1886	1
295	20230627	144600	673504460	1887	1883	1887	1883	5004
296	20230627	144500	664080916	1887	1887	1887	1887	0
297	20230627	144400	664080916	1887	1887	1887	1887	2
298	20230627	144300	664077142	1888	1887	1888	1887	651
299	20230627	144200	662848423	1888	1888	1888	1888	685
300	20230627	144100	661555143	1889	1889	1889	1889	0
301	20230627	144000	661555143	1889	1889	1889	1889	1
302	20230627	143900	661553254	1889	1889	1889	1889	552
303	20230627	143800	660510526	1888	1889	1889	1888	1482
304	20230627	143700	657711038	1889	1889	1889	1889	0
305	20230627	143600	657711038	1889	1888	1889	1888	3057
306	20230627	143500	651939365	1889	1888	1889	1888	61
307	20230627	143400	651824196	1889	1889	1889	1889	0
308	20230627	143300	651824196	1889	1889	1889	1889	34
309	20230627	143200	651759970	1889	1889	1889	1889	0
310	20230627	143100	651759970	1889	1888	1889	1888	3267
311	20230627	143000	645591751	1889	1889	1889	1889	408
312	20230627	142900	644821039	1888	1893	1894	1888	164
313	20230627	142800	644511197	1894	1894	1894	1894	332
314	20230627	142700	643882389	1894	1894	1894	1894	1
315	20230627	142600	643880495	1894	1894	1894	1894	0
316	20230627	142500	643880495	1894	1894	1894	1894	1
317	20230627	142400	643878601	1894	1888	1894	1888	102
318	20230627	142300	643685419	1894	1894	1894	1894	152
319	20230627	142200	643397531	1895	1895	1895	1895	1
320	20230627	142100	643395636	1895	1894	1895	1893	612
321	20230627	142000	642236127	1894	1893	1894	1888	2046
322	20230627	141900	638361130	1894	1894	1894	1893	13
323	20230627	141800	638336509	1895	1883	1895	1882	510
324	20230627	141700	637376374	1889	1890	1890	1883	527
325	20230627	141600	636383836	1895	1895	1895	1895	0
326	20230627	141500	636383836	1895	1892	1895	1892	5500
327	20230627	141400	625963270	1893	1893	1893	1893	51
328	20230627	141300	625866727	1893	1893	1893	1893	1
329	20230627	141200	625864834	1894	1894	1894	1894	3
330	20230627	141100	625859152	1891	1891	1891	1891	50
331	20230627	141000	625764602	1895	1895	1895	1895	150
332	20230627	140900	625480352	1895	1895	1895	1895	40
333	20230627	140800	625404552	1896	1888	1896	1888	1281
334	20230627	140700	622982837	1888	1888	1888	1888	501
335	20230627	140600	622036949	1888	1888	1888	1888	1590
336	20230627	140500	619035029	1888	1888	1888	1888	51
337	20230627	140400	618938741	1880	1880	1880	1880	140
338	20230627	140300	618675541	1888	1888	1888	1888	0
339	20230627	140200	618675541	1888	1888	1888	1888	50
340	20230627	140100	618581141	1888	1888	1888	1888	0
341	20230627	140000	618581141	1888	1879	1888	1879	5133
342	20230627	135900	608936225	1888	1880	1888	1879	8101
343	20230627	135800	593713150	1888	1888	1888	1888	9
344	20230627	135700	593696158	1889	1889	1889	1889	0
345	20230627	135600	593696158	1889	1889	1889	1889	1
346	20230627	135500	593694269	1880	1889	1889	1880	2990
347	20230627	135400	588072417	1890	1890	1890	1885	167
348	20230627	135300	587756846	1892	1890	1892	1890	139
349	20230627	135200	587493934	1890	1891	1891	1890	3
350	20230627	135100	587488262	1892	1888	1892	1888	1002
351	20230627	135000	585593685	1888	1888	1888	1888	2
352	20230627	134900	585589909	1889	1889	1889	1889	2000
353	20230627	134800	581811909	1889	1887	1889	1887	525
354	20230627	134700	580821030	1887	1887	1887	1887	301
355	20230627	134600	580253043	1889	1890	1890	1880	6226
356	20230627	134500	568536473	1890	1890	1890	1890	50
357	20230627	134400	568441973	1891	1880	1891	1880	3705
358	20230627	134300	561460798	1880	1880	1880	1880	3517
359	20230627	134200	554848838	1880	1880	1880	1880	3
360	20230627	134100	554843198	1880	1881	1881	1880	152
361	20230627	134000	554557338	1881	1878	1881	1878	54
362	20230627	133900	554455923	1881	1881	1881	1877	6963
363	20230627	133800	541366531	1881	1885	1885	1881	1663
364	20230627	133700	538237507	1884	1884	1884	1884	3385
365	20230627	133600	531860167	1885	1885	1885	1884	542
366	20230627	133500	530839037	1885	1884	1885	1884	869
367	20230627	133400	529201840	1885	1884	1885	1884	5002
368	20230627	133300	519778070	1885	1884	1885	1884	1006
369	20230627	133200	517882760	1885	1885	1885	1884	671
370	20230627	133100	516618545	1885	1884	1885	1884	1432
371	20230627	133000	513920357	1885	1885	1885	1885	1439
372	20230627	132900	511207842	1885	1890	1890	1885	583
373	20230627	132800	510108387	1891	1891	1891	1890	390
374	20230627	132700	509371097	1892	1891	1892	1891	1570
375	20230627	132600	506402226	1891	1887	1891	1887	253
376	20230627	132500	505924351	1887	1886	1887	1886	470
377	20230627	132400	505037929	1887	1888	1888	1887	114
378	20230627	132300	504822698	1889	1889	1889	1889	228
379	20230627	132200	504392006	1889	1889	1889	1889	4
380	20230627	132100	504384450	1891	1891	1891	1891	1
381	20230627	132000	504382559	1889	1889	1889	1889	130
382	20230627	131900	504136989	1891	1891	1891	1891	1
383	20230627	131800	504135098	1892	1892	1892	1892	0
384	20230627	131700	504135098	1892	1892	1892	1892	0
385	20230627	131600	504135098	1892	1892	1892	1892	0
386	20230627	131500	504135098	1892	1890	1892	1890	1110
387	20230627	131400	502036181	1890	1890	1890	1890	1
388	20230627	131300	502034291	1889	1891	1891	1889	26
389	20230627	131200	501985175	1889	1890	1890	1889	140
390	20230627	131100	501720598	1891	1891	1891	1891	1139
391	20230627	131000	499566749	1892	1892	1892	1892	6
392	20230627	130900	499555397	1892	1892	1892	1892	0
393	20230627	130800	499555397	1892	1892	1892	1892	0
394	20230627	130700	499555397	1892	1892	1892	1892	1
395	20230627	130600	499553505	1891	1891	1892	1891	449
396	20230627	130500	498704445	1891	1891	1891	1891	114
397	20230627	130400	498488871	1891	1891	1891	1891	1
398	20230627	130300	498486980	1890	1890	1890	1890	2
399	20230627	130200	498483200	1891	1891	1891	1891	33
400	20230627	130100	498420797	1890	1891	1892	1890	813
401	20230627	130000	496883436	1892	1892	1892	1892	87
402	20230627	125900	496718832	1897	1897	1897	1897	0
403	20230627	125800	496718832	1897	1897	1897	1897	1
404	20230627	125700	496716935	1892	1892	1892	1892	20
405	20230627	125600	496679095	1897	1897	1897	1897	600
406	20230627	125500	495540895	1897	1897	1897	1897	0
407	20230627	125400	495540895	1897	1898	1898	1895	373
408	20230627	125300	494833444	1898	1899	1899	1898	6
409	20230627	125200	494822055	1899	1891	1900	1891	1001
410	20230627	125100	492924355	1900	1895	1900	1895	1276
411	20230627	125000	490501958	1894	1894	1894	1894	518
412	20230627	124900	489520866	1894	1894	1894	1894	0
413	20230627	124800	489520866	1894	1894	1894	1894	0
414	20230627	124700	489520866	1894	1894	1894	1894	452
415	20230627	124600	488664778	1894	1894	1894	1894	50
416	20230627	124500	488570078	1894	1890	1894	1890	1878
417	20230627	124400	485013367	1884	1884	1884	1884	30
418	20230627	124300	484956847	1889	1889	1889	1889	0
419	20230627	124200	484956847	1889	1889	1889	1889	1
420	20230627	124100	484954958	1893	1893	1893	1893	0
421	20230627	124000	484954958	1893	1893	1893	1893	0
422	20230627	123900	484954958	1893	1893	1893	1893	0
423	20230627	123800	484954958	1893	1893	1893	1893	100
424	20230627	123700	484765658	1884	1888	1888	1884	1501
425	20230627	123600	481933755	1888	1888	1888	1888	0
426	20230627	123500	481933755	1888	1891	1891	1888	194
427	20230627	123400	481567173	1893	1893	1893	1893	0
428	20230627	123300	481567173	1893	1893	1893	1893	0
429	20230627	123200	481567173	1893	1893	1893	1893	1768
430	20230627	123100	478220349	1893	1892	1893	1892	16
431	20230627	123000	478190076	1892	1894	1894	1892	101
432	20230627	122900	477998932	1894	1894	1894	1894	0
433	20230627	122800	477998932	1894	1894	1895	1894	100
434	20230627	122700	477809521	1895	1895	1895	1895	0
435	20230627	122600	477809521	1895	1888	1895	1888	1077
436	20230627	122500	475772924	1888	1891	1891	1888	587
437	20230627	122400	474663932	1892	1892	1892	1892	100
438	20230627	122300	474474732	1892	1892	1892	1892	319
439	20230627	122200	473871184	1893	1893	1893	1893	198
440	20230627	122100	473496370	1893	1894	1895	1893	323
441	20230627	122000	472884308	1895	1895	1895	1895	53
442	20230627	121900	472783873	1894	1894	1894	1894	1
443	20230627	121800	472781979	1890	1890	1890	1890	372
444	20230627	121700	472078899	1890	1889	1890	1889	1954
445	20230627	121600	468385879	1889	1889	1889	1889	0
446	20230627	121500	468385879	1889	1889	1889	1889	25
447	20230627	121400	468338654	1889	1889	1889	1889	500
448	20230627	121300	467394154	1890	1890	1890	1890	0
449	20230627	121200	467394154	1890	1890	1890	1890	275
450	20230627	121100	466874404	1888	1888	1888	1888	313
451	20230627	121000	466283460	1888	1888	1888	1888	0
452	20230627	120900	466283460	1888	1888	1888	1888	6
453	20230627	120800	466272132	1888	1884	1888	1884	101
454	20230627	120700	466081844	1890	1890	1890	1890	0
455	20230627	120600	466081844	1890	1890	1890	1890	1
456	20230627	120500	466079954	1883	1883	1883	1883	0
457	20230627	120400	466079954	1883	1883	1883	1883	0
458	20230627	120300	466079954	1883	1883	1883	1883	0
459	20230627	120200	466079954	1883	1883	1883	1883	114
460	20230627	120100	465865292	1889	1890	1890	1889	115
461	20230627	120000	465647943	1890	1890	1890	1890	26
462	20230627	115900	465598803	1894	1894	1894	1894	0
463	20230627	115800	465598803	1894	1894	1894	1894	0
464	20230627	115700	465598803	1894	1894	1894	1894	1000
465	20230627	115600	463704803	1894	1894	1894	1894	0
466	20230627	115500	463704803	1894	1894	1894	1894	1
467	20230627	115400	463702909	1882	1882	1882	1882	0
468	20230627	115300	463702909	1882	1889	1895	1882	2100
469	20230627	115200	459727118	1889	1889	1889	1889	10
470	20230627	115100	459708228	1889	1889	1889	1889	3
471	20230627	115000	459702561	1890	1879	1891	1879	53
472	20230627	114900	459602412	1892	1883	1892	1880	1330
473	20230627	114800	457101244	1892	1892	1892	1892	1
474	20230627	114700	457099352	1893	1893	1893	1893	100
475	20230627	114600	456910052	1893	1893	1893	1893	0
476	20230627	114500	456910052	1893	1893	1893	1893	1
477	20230627	114400	456908159	1892	1892	1892	1892	528
478	20230627	114300	455909183	1892	1892	1892	1892	1
479	20230627	114200	455907291	1893	1885	1893	1878	1101
480	20230627	114100	453827491	1888	1888	1888	1888	1
481	20230627	114000	453825603	1888	1886	1888	1886	153
482	20230627	113900	453536788	1888	1881	1888	1878	276
483	20230627	113800	453018257	1888	1888	1888	1888	1
484	20230627	113700	453016369	1878	1878	1878	1878	320
485	20230627	113600	452415409	1877	1886	1890	1876	1401
486	20230627	113500	449779106	1886	1886	1886	1875	2553
487	20230627	113400	444985279	1886	1886	1886	1886	50
488	20230627	113300	444890979	1886	1893	1893	1886	1077
489	20230627	113200	442858337	1893	1893	1893	1893	0
490	20230627	113100	442858337	1893	1893	1893	1893	160
491	20230627	113000	442555457	1894	1895	1895	1894	1591
492	20230627	112900	439540532	1903	1903	1903	1903	0
493	20230627	112800	439540532	1903	1894	1903	1891	673
494	20230627	112700	438267109	1894	1895	1895	1894	311
495	20230627	112600	437677814	1895	1899	1899	1895	1848
496	20230627	112500	434170482	1900	1900	1900	1900	0
497	20230627	112400	434170482	1900	1900	1900	1900	2002
498	20230627	112300	430366682	1900	1901	1901	1900	295
499	20230627	112200	429806036	1902	1902	1902	1902	3654
500	20230627	112100	422856128	1902	1901	1902	1901	2570
501	20230627	112000	417969628	1902	1902	1902	1902	2588
502	20230627	111900	413047252	1903	1904	1904	1903	561
503	20230627	111800	411979168	1905	1905	1905	1905	0
504	20230627	111700	411979168	1905	1905	1905	1905	2
505	20230627	111600	411975358	1902	1902	1902	1902	0
506	20230627	111500	411975358	1902	1906	1906	1902	674
507	20230627	111400	410692770	1906	1906	1906	1906	1983
508	20230627	111300	406913172	1906	1904	1906	1903	3099
509	20230627	111200	401006837	1904	1901	1904	1901	8862
510	20230627	111100	384151447	1901	1901	1901	1901	1
511	20230627	111000	384149546	1901	1900	1901	1900	287
512	20230627	110900	383604043	1902	1902	1902	1902	20
513	20230627	110800	383566003	1902	1901	1902	1901	2000
514	20230627	110700	379762004	1902	1902	1902	1902	308
515	20230627	110600	379176188	1902	1902	1902	1902	1
516	20230627	110500	379174286	1897	1901	1901	1897	4503
517	20230627	110400	370620079	1901	1901	1901	1901	632
518	20230627	110300	369418647	1901	1901	1901	1901	10
519	20230627	110200	369399637	1902	1901	1902	1901	1001
520	20230627	110100	367496735	1898	1897	1898	1897	1655
521	20230627	110000	364357100	1897	1897	1897	1897	2673
522	20230627	105900	359286419	1897	1898	1898	1897	1051
523	20230627	105800	357291950	1898	1902	1902	1898	1130
524	20230627	105700	355143970	1902	1903	1903	1901	1426
525	20230627	105600	352431544	1903	1902	1903	1899	4265
526	20230627	105500	344321080	1902	1902	1903	1902	2253
527	20230627	105400	340033693	1901	1897	1901	1897	7136
528	20230627	105300	326473082	1897	1897	1897	1897	134
529	20230627	105200	326218884	1894	1892	1894	1891	197
530	20230627	105100	325846067	1892	1892	1892	1892	205
531	20230627	105000	325458207	1892	1892	1892	1892	298
532	20230627	104900	324894391	1891	1890	1891	1890	369
533	20230627	104800	324196793	1890	1884	1890	1884	431
534	20230627	104700	323383913	1883	1883	1883	1883	1370
535	20230627	104600	320804203	1874	1881	1882	1874	4504
536	20230627	104500	312347877	1881	1870	1881	1870	7932
537	20230627	104400	297485101	1871	1871	1871	1871	8
538	20230627	104300	297470133	1871	1871	1871	1871	4
539	20230627	104200	297462649	1865	1872	1873	1865	101
540	20230627	104100	297273505	1874	1874	1874	1874	20
541	20230627	104000	297236025	1873	1867	1874	1865	561
542	20230627	103900	296189276	1867	1866	1867	1866	15
543	20230627	103800	296161280	1866	1867	1867	1866	12
544	20230627	103700	296138886	1864	1862	1864	1862	3718
545	20230627	103600	289210356	1865	1865	1865	1865	0
546	20230627	103500	289210356	1865	1870	1870	1860	5989
547	20230627	103400	278044879	1870	1872	1872	1870	9438
548	20230627	103300	260389699	1874	1874	1874	1874	0
549	20230627	103200	260389699	1874	1872	1874	1872	470
550	20230627	103100	259509855	1871	1872	1872	1871	1164
551	20230627	103000	257331639	1871	1874	1874	1871	3967
552	20230627	102900	249903577	1875	1874	1875	1874	2954
553	20230627	102800	244367764	1874	1877	1877	1874	2825
554	20230627	102700	239071212	1877	1877	1877	1877	70
555	20230627	102600	238939822	1877	1878	1878	1877	120
556	20230627	102500	238714572	1878	1878	1878	1878	35
557	20230627	102400	238648842	1878	1879	1879	1878	25
558	20230627	102300	238601872	1879	1880	1880	1879	11
559	20230627	102200	238581193	1880	1881	1881	1880	14
560	20230627	102100	238554870	1881	1881	1881	1881	31
561	20230627	102000	238496559	1880	1880	1880	1880	0
562	20230627	101900	238496559	1880	1880	1880	1880	1
563	20230627	101800	238494679	1880	1880	1880	1880	43
564	20230627	101700	238413839	1880	1879	1880	1874	2595
565	20230627	101600	233548298	1877	1880	1880	1877	63
566	20230627	101500	233430032	1883	1883	1883	1883	599
567	20230627	101400	232302115	1883	1883	1883	1883	0
568	20230627	101300	232302115	1883	1883	1883	1883	1
569	20230627	101200	232300232	1883	1878	1883	1875	5001
570	20230627	101100	222916771	1878	1879	1879	1878	199
571	20230627	101000	222542919	1883	1883	1883	1883	280
572	20230627	100900	222015679	1883	1882	1883	1879	544
573	20230627	100800	220991332	1883	1883	1883	1883	301
574	20230627	100700	220424549	1883	1883	1883	1883	100
575	20230627	100600	220236249	1884	1878	1884	1876	2729
576	20230627	100500	215113922	1878	1884	1884	1878	3
577	20230627	100400	215108276	1884	1877	1884	1877	1473
578	20230627	100300	212343292	1877	1876	1877	1876	175
579	20230627	100200	212014917	1876	1876	1876	1876	500
580	20230627	100100	211076917	1876	1878	1878	1876	2400
581	20230627	100000	206571504	1878	1878	1878	1878	44
582	20230627	095900	206488872	1877	1877	1877	1877	98
583	20230627	095800	206304926	1877	1877	1877	1874	1905
584	20230627	095700	202734874	1878	1878	1878	1878	0
585	20230627	095600	202734874	1878	1878	1878	1877	82
586	20230627	095500	202580892	1878	1884	1884	1878	1596
587	20230627	095400	199578878	1882	1883	1883	1881	898
588	20230627	095300	197888670	1883	1885	1885	1883	154
589	20230627	095200	197598466	1885	1885	1885	1885	102
590	20230627	095100	197406196	1885	1887	1889	1885	238
591	20230627	095000	196957103	1887	1889	1889	1887	61
592	20230627	094900	196841888	1889	1889	1889	1889	200
593	20230627	094800	196464088	1887	1887	1887	1887	11
594	20230627	094700	196443331	1890	1890	1890	1890	170
595	20230627	094600	196122031	1890	1890	1890	1890	1
596	20230627	094500	196120141	1880	1890	1890	1880	50
597	20230627	094400	196025941	1888	1886	1888	1886	382
598	20230627	094300	195304915	1888	1888	1888	1888	0
599	20230627	094200	195304915	1888	1888	1888	1888	1
600	20230627	094100	195303027	1894	1890	1896	1877	1247
601	20230627	094000	192951779	1900	1884	1900	1884	1809
602	20230627	093900	189528041	1875	1871	1875	1871	731
603	20230627	093800	188158216	1875	1871	1884	1871	672
604	20230627	093700	186897074	1871	1873	1875	1871	3397
605	20230627	093600	180532193	1874	1875	1875	1871	629
606	20230627	093500	179353639	1874	1884	1884	1874	6962
607	20230627	093400	166274157	1885	1890	1890	1885	791
608	20230627	093300	164780952	1890	1891	1891	1890	162
609	20230627	093200	164474616	1891	1890	1900	1889	1901
610	20230627	093100	160881935	1890	1896	1896	1890	23500
611	20230627	093000	116382820	1896	1896	1900	1896	973
612	20230627	092900	114537660	1896	1898	1898	1896	686
613	20230627	092800	113235688	1898	1897	1898	1896	2005
614	20230627	092700	109432386	1897	1897	1897	1897	3054
615	20230627	092600	103638948	1897	1896	1897	1896	395
616	20230627	092500	102889999	1897	1900	1900	1897	2480
617	20230627	092400	98185198	1900	1900	1900	1900	838
618	20230627	092300	96592998	1898	1898	1898	1898	215
619	20230627	092200	96184928	1897	1898	1898	1897	3030
620	20230627	092100	90435446	1898	1899	1899	1898	948
621	20230627	092000	88635332	1898	1900	1900	1898	3064
622	20230627	091900	82814457	1904	1901	1904	1901	1153
623	20230627	091800	80619388	1905	1905	1906	1905	130
624	20230627	091700	80371689	1906	1905	1906	1905	122
625	20230627	091600	80139217	1907	1905	1907	1900	1127
626	20230627	091500	77997898	1908	1900	1908	1900	535
627	20230627	091400	76978350	1908	1906	1908	1901	1207
628	20230627	091300	74677759	1906	1902	1908	1902	8029
629	20230627	091200	59376043	1902	1899	1902	1899	2730
630	20230627	091100	54189071	1895	1894	1895	1894	1147
631	20230627	091000	52015835	1894	1894	1899	1894	2473
632	20230627	090900	47330377	1894	1899	1899	1894	274
633	20230627	090800	46811121	1899	1899	1899	1894	233
634	20230627	090700	46369754	1900	1894	1902	1894	168
635	20230627	090600	46051488	1894	1903	1905	1894	4391
636	20230627	090500	37712849	1906	1902	1906	1900	319
637	20230627	090400	37106375	1900	1909	1909	1900	2394
638	20230627	090300	32551298	1909	1904	1910	1904	356
639	20230627	090200	31873313	1900	1907	1910	1900	4267
640	20230627	090100	23755495	1910	1900	1911	1900	9522
641	20230627	090000	5590023	1896	1894	1896	1894	2451