KissMeData/010600/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	185000	5287878897	1920	1920	1920	1920	55699
3	20230629	184900	5287878897	1920	1920	1920	1920	0
4	20230629	184800	5287878897	1920	1920	1920	1920	0
5	20230629	184700	5287878897	1920	1920	1920	1920	0
6	20230629	184600	5287878897	1920	1920	1920	1920	0
7	20230629	184500	5287878897	1920	1920	1920	1920	0
8	20230629	184400	5287878897	1920	1920	1920	1920	0
9	20230629	184300	5287878897	1920	1920	1920	1920	0
10	20230629	184200	5287878897	1920	1920	1920	1920	0
11	20230629	184100	5287878897	1920	1920	1920	1920	0
12	20230629	184000	5287878897	1920	1920	1920	1920	0
13	20230629	183900	5287878897	1920	1920	1920	1920	0
14	20230629	183800	5287878897	1920	1920	1920	1920	0
15	20230629	183700	5287878897	1920	1920	1920	1920	0
16	20230629	183600	5287878897	1920	1920	1920	1920	0
17	20230629	183500	5287878897	1920	1920	1920	1920	0
18	20230629	183400	5287878897	1920	1920	1920	1920	0
19	20230629	183300	5287878897	1920	1920	1920	1920	0
20	20230629	183200	5287878897	1920	1920	1920	1920	0
21	20230629	183100	5287878897	1920	1920	1920	1920	0
22	20230629	183000	5287878897	1920	1920	1920	1920	0
23	20230629	182900	5287878897	1920	1920	1920	1920	0
24	20230629	182800	5287878897	1920	1920	1920	1920	0
25	20230629	182700	5287878897	1920	1920	1920	1920	0
26	20230629	182600	5287878897	1920	1920	1920	1920	0
27	20230629	182500	5287878897	1920	1920	1920	1920	0
28	20230629	182400	5287878897	1920	1920	1920	1920	0
29	20230629	182300	5287878897	1920	1920	1920	1920	0
30	20230629	182200	5287878897	1920	1920	1920	1920	0
31	20230629	182100	5287878897	1920	1920	1920	1920	0
32	20230629	182000	5287878897	1920	1920	1920	1920	55699
33	20230629	181900	5287878897	1920	1920	1920	1920	0
34	20230629	181800	5287878897	1920	1920	1920	1920	0
35	20230629	181700	5287878897	1920	1920	1920	1920	0
36	20230629	181600	5287878897	1920	1920	1920	1920	0
37	20230629	181500	5287878897	1920	1920	1920	1920	0
38	20230629	181400	5287878897	1920	1920	1920	1920	0
39	20230629	181300	5287878897	1920	1920	1920	1920	0
40	20230629	181200	5287878897	1920	1920	1920	1920	0
41	20230629	181100	5287878897	1920	1920	1920	1920	0
42	20230629	181000	5287878897	1920	1920	1920	1920	0
43	20230629	180900	5287878897	1920	1920	1920	1920	0
44	20230629	180800	5287878897	1920	1920	1920	1920	0
45	20230629	180700	5287878897	1920	1920	1920	1920	0
46	20230629	180600	5287878897	1920	1920	1920	1920	0
47	20230629	180500	5287878897	1920	1920	1920	1920	0
48	20230629	180400	5287878897	1920	1920	1920	1920	0
49	20230629	180300	5287878897	1920	1920	1920	1920	0
50	20230629	180200	5287878897	1920	1920	1920	1920	0
51	20230629	180100	5287878897	1920	1920	1920	1920	0
52	20230629	180000	5287878897	1920	1920	1920	1920	0
53	20230629	175900	5287878897	1920	1920	1920	1920	0
54	20230629	175800	5287878897	1920	1920	1920	1920	0
55	20230629	175700	5287878897	1920	1920	1920	1920	0
56	20230629	175600	5287878897	1920	1920	1920	1920	0
57	20230629	175500	5287878897	1920	1920	1920	1920	0
58	20230629	175400	5287878897	1920	1920	1920	1920	0
59	20230629	175300	5287878897	1920	1920	1920	1920	0
60	20230629	175200	5287878897	1920	1920	1920	1920	0
61	20230629	175100	5287878897	1920	1920	1920	1920	0
62	20230629	175000	5287878897	1920	1920	1920	1920	55699
63	20230629	174900	5287878897	1920	1920	1920	1920	0
64	20230629	174800	5287878897	1920	1920	1920	1920	0
65	20230629	174700	5287878897	1920	1920	1920	1920	0
66	20230629	174600	5287878897	1920	1920	1920	1920	0
67	20230629	174500	5287878897	1920	1920	1920	1920	0
68	20230629	174400	5287878897	1920	1920	1920	1920	0
69	20230629	174300	5287878897	1920	1920	1920	1920	0
70	20230629	174200	5287878897	1920	1920	1920	1920	0
71	20230629	174100	5287878897	1920	1920	1920	1920	0
72	20230629	174000	5287878897	1920	1920	1920	1920	0
73	20230629	173900	5287878897	1920	1920	1920	1920	0
74	20230629	173800	5287878897	1920	1920	1920	1920	0
75	20230629	173700	5287878897	1920	1920	1920	1920	0
76	20230629	173600	5287878897	1920	1920	1920	1920	0
77	20230629	173500	5287878897	1920	1920	1920	1920	0
78	20230629	173400	5287878897	1920	1920	1920	1920	0
79	20230629	173300	5287878897	1920	1920	1920	1920	0
80	20230629	173200	5287878897	1920	1920	1920	1920	0
81	20230629	173100	5287878897	1920	1920	1920	1920	0
82	20230629	173000	5287878897	1920	1920	1920	1920	0
83	20230629	172900	5287878897	1920	1920	1920	1920	0
84	20230629	172800	5287878897	1920	1920	1920	1920	0
85	20230629	172700	5287878897	1920	1920	1920	1920	0
86	20230629	172600	5287878897	1920	1920	1920	1920	0
87	20230629	172500	5287878897	1920	1920	1920	1920	0
88	20230629	172400	5287878897	1920	1920	1920	1920	0
89	20230629	172300	5287878897	1920	1920	1920	1920	0
90	20230629	172200	5287878897	1920	1920	1920	1920	0
91	20230629	172100	5287878897	1920	1920	1920	1920	0
92	20230629	172000	5287878897	1920	1920	1920	1920	55699
93	20230629	171900	5287878897	1920	1920	1920	1920	0
94	20230629	171800	5287878897	1920	1920	1920	1920	0
95	20230629	171700	5287878897	1920	1920	1920	1920	0
96	20230629	171600	5287878897	1920	1920	1920	1920	0
97	20230629	171500	5287878897	1920	1920	1920	1920	0
98	20230629	171400	5287878897	1920	1920	1920	1920	0
99	20230629	171300	5287878897	1920	1920	1920	1920	0
100	20230629	171200	5287878897	1920	1920	1920	1920	0
101	20230629	171100	5287878897	1920	1920	1920	1920	0
102	20230629	171000	5287878897	1920	1920	1920	1920	0
103	20230629	170900	5287878897	1920	1920	1920	1920	0
104	20230629	170800	5287878897	1920	1920	1920	1920	0
105	20230629	170700	5287878897	1920	1920	1920	1920	0
106	20230629	170600	5287878897	1920	1920	1920	1920	0
107	20230629	170500	5287878897	1920	1920	1920	1920	0
108	20230629	170400	5287878897	1920	1920	1920	1920	0
109	20230629	170300	5287878897	1920	1920	1920	1920	0
110	20230629	170200	5287878897	1920	1920	1920	1920	0
111	20230629	170100	5287878897	1920	1920	1920	1920	0
112	20230629	170000	5287878897	1920	1920	1920	1920	0
113	20230629	165900	5287878897	1920	1920	1920	1920	0
114	20230629	165800	5287878897	1920	1920	1920	1920	0
115	20230629	165700	5287878897	1920	1920	1920	1920	0
116	20230629	165600	5287878897	1920	1920	1920	1920	0
117	20230629	165500	5287878897	1920	1920	1920	1920	0
118	20230629	165400	5287878897	1920	1920	1920	1920	0
119	20230629	165300	5287878897	1920	1920	1920	1920	0
120	20230629	165200	5287878897	1920	1920	1920	1920	0
121	20230629	165100	5287878897	1920	1920	1920	1920	0
122	20230629	165000	5287878897	1920	1920	1920	1920	55699
123	20230629	164900	5287878897	1920	1920	1920	1920	0
124	20230629	164800	5287878897	1920	1920	1920	1920	0
125	20230629	164700	5287878897	1920	1920	1920	1920	0
126	20230629	164600	5287878897	1920	1920	1920	1920	0
127	20230629	164500	5287878897	1920	1920	1920	1920	0
128	20230629	164400	5287878897	1920	1920	1920	1920	0
129	20230629	164300	5287878897	1920	1920	1920	1920	0
130	20230629	164200	5287878897	1920	1920	1920	1920	0
131	20230629	164100	5287878897	1920	1920	1920	1920	0
132	20230629	164000	5287878897	1920	1920	1920	1920	0
133	20230629	163900	5287878897	1920	1920	1920	1920	0
134	20230629	163800	5287878897	1920	1920	1920	1920	0
135	20230629	163700	5287878897	1920	1920	1920	1920	0
136	20230629	163600	5287878897	1920	1920	1920	1920	0
137	20230629	163500	5287878897	1920	1920	1920	1920	0
138	20230629	163400	5287878897	1920	1920	1920	1920	0
139	20230629	163300	5287878897	1920	1920	1920	1920	0
140	20230629	163200	5287878897	1920	1920	1920	1920	0
141	20230629	163100	5287878897	1920	1920	1920	1920	0
142	20230629	163000	5287878897	1920	1920	1920	1920	0
143	20230629	162900	5287878897	1920	1920	1920	1920	0
144	20230629	162800	5287878897	1920	1920	1920	1920	0
145	20230629	162700	5287878897	1920	1920	1920	1920	0
146	20230629	162600	5287878897	1920	1920	1920	1920	0
147	20230629	162500	5287878897	1920	1920	1920	1920	0
148	20230629	162400	5287878897	1920	1920	1920	1920	0
149	20230629	162300	5287878897	1920	1920	1920	1920	0
150	20230629	162200	5287878897	1920	1920	1920	1920	0
151	20230629	162100	5287878897	1920	1920	1920	1920	0
152	20230629	162000	5287878897	1920	1920	1920	1920	55699
153	20230629	161900	5287878897	1920	1920	1920	1920	0
154	20230629	161800	5287878897	1920	1920	1920	1920	0
155	20230629	161700	5287878897	1920	1920	1920	1920	0
156	20230629	161600	5287878897	1920	1920	1920	1920	0
157	20230629	161500	5287878897	1920	1920	1920	1920	0
158	20230629	161400	5287878897	1920	1920	1920	1920	0
159	20230629	161300	5287878897	1920	1920	1920	1920	0
160	20230629	161200	5287878897	1920	1920	1920	1920	0
161	20230629	161100	5287878897	1920	1920	1920	1920	0
162	20230629	161000	5287878897	1920	1920	1920	1920	0
163	20230629	160900	5287878897	1920	1920	1920	1920	0
164	20230629	160800	5287878897	1920	1920	1920	1920	0
165	20230629	160700	5287878897	1920	1920	1920	1920	0
166	20230629	160600	5287878897	1920	1920	1920	1920	0
167	20230629	160500	5287878897	1920	1920	1920	1920	0
168	20230629	160400	5287878897	1920	1920	1920	1920	0
169	20230629	160300	5287878897	1920	1920	1920	1920	0
170	20230629	160200	5287878897	1920	1920	1920	1920	0
171	20230629	160100	5287878897	1920	1920	1920	1920	0
172	20230629	160000	5287878897	1920	1920	1920	1920	0
173	20230629	155900	5287878897	1920	1920	1920	1920	0
174	20230629	155800	5287878897	1920	1920	1920	1920	0
175	20230629	155700	5287878897	1920	1920	1920	1920	0
176	20230629	155600	5287878897	1920	1920	1920	1920	0
177	20230629	155500	5287878897	1920	1920	1920	1920	0
178	20230629	155400	5287878897	1920	1920	1920	1920	0
179	20230629	155300	5287878897	1920	1920	1920	1920	0
180	20230629	155200	5287878897	1920	1920	1920	1920	0
181	20230629	155100	5287878897	1920	1920	1920	1920	0
182	20230629	155000	5287878897	1920	1920	1920	1920	55699
183	20230629	154900	5287878897	1920	1920	1920	1920	0
184	20230629	154800	5287878897	1920	1920	1920	1920	0
185	20230629	154700	5287878897	1920	1920	1920	1920	0
186	20230629	154600	5287878897	1920	1920	1920	1920	0
187	20230629	154500	5287878897	1920	1920	1920	1920	0
188	20230629	154400	5287878897	1920	1920	1920	1920	0
189	20230629	154300	5287878897	1920	1920	1920	1920	0
190	20230629	154200	5287878897	1920	1920	1920	1920	0
191	20230629	154100	5287878897	1920	1920	1920	1920	0
192	20230629	154000	5287878897	1920	1920	1920	1920	0
193	20230629	153900	5287878897	1920	1920	1920	1920	0
194	20230629	153800	5287878897	1920	1920	1920	1920	0
195	20230629	153700	5287878897	1920	1920	1920	1920	0
196	20230629	153600	5287878897	1920	1920	1920	1920	0
197	20230629	153500	5287878897	1920	1920	1920	1920	0
198	20230629	153400	5287878897	1920	1920	1920	1920	0
199	20230629	153300	5287878897	1920	1920	1920	1920	0
200	20230629	153200	5287878897	1920	1920	1920	1920	0
201	20230629	153100	5287878897	1920	1920	1920	1920	0
202	20230629	153000	5287878897	1920	1920	1920	1920	55699
203	20230629	152900	5180936817	1908	1908	1908	1908	0
204	20230629	152800	5180936817	1908	1908	1908	1908	0
205	20230629	152700	5180936817	1908	1908	1908	1908	0
206	20230629	152600	5180936817	1908	1908	1908	1908	0
207	20230629	152500	5180936817	1908	1908	1908	1908	0
208	20230629	152400	5180936817	1908	1908	1908	1908	0
209	20230629	152300	5180936817	1908	1908	1908	1908	0
210	20230629	152200	5180936817	1908	1908	1908	1908	0
211	20230629	152100	5180936817	1908	1908	1908	1908	0
212	20230629	152000	5180936817	1908	1908	1908	1908	0
213	20230629	151900	5180936817	1908	1907	1908	1905	1789
214	20230629	151800	5177527630	1905	1905	1905	1903	7832
215	20230629	151700	5162610894	1905	1900	1908	1898	7247
216	20230629	151600	5148819183	1910	1900	1911	1900	1170
217	20230629	151500	5146591744	1911	1900	1911	1900	11269
218	20230629	151400	5125092677	1910	1900	1913	1900	5193
219	20230629	151300	5115188365	1900	1896	1900	1896	7119
220	20230629	151200	5101675539	1896	1882	1896	1882	12249
221	20230629	151100	5078540886	1882	1880	1882	1880	1323
222	20230629	151000	5076053328	1883	1882	1883	1882	5846
223	20230629	150900	5065047604	1882	1876	1882	1876	1932
224	20230629	150800	5061414959	1883	1882	1883	1882	1004
225	20230629	150700	5059525427	1884	1878	1884	1878	1877
226	20230629	150600	5055993578	1878	1878	1878	1878	1000
227	20230629	150500	5054115578	1879	1879	1879	1866	4412
228	20230629	150400	5045871017	1879	1867	1879	1865	2938
229	20230629	150300	5040357551	1880	1877	1880	1877	225
230	20230629	150200	5039934999	1880	1877	1880	1877	1136
231	20230629	150100	5037802482	1884	1883	1884	1877	240
232	20230629	150000	5037351197	1883	1877	1883	1866	10685
233	20230629	145900	5017287852	1877	1878	1878	1870	2798
234	20230629	145800	5012038724	1878	1877	1878	1877	56
235	20230629	145700	5011933606	1878	1877	1878	1877	2821
236	20230629	145600	5006637587	1877	1860	1877	1860	16186
237	20230629	145500	4976407309	1859	1858	1860	1852	5158
238	20230629	145400	4966838091	1860	1860	1860	1860	588
239	20230629	145300	4965744411	1860	1862	1863	1859	4954
240	20230629	145200	4956525351	1862	1856	1863	1854	2008
241	20230629	145100	4952800602	1863	1856	1863	1854	5002
242	20230629	145000	4943525807	1864	1855	1864	1855	6472
243	20230629	144900	4931520201	1855	1858	1858	1854	7150
244	20230629	144800	4918250444	1861	1857	1865	1856	15
245	20230629	144700	4918222534	1866	1867	1867	1856	434
246	20230629	144600	4917416949	1867	1868	1869	1855	2813
247	20230629	144500	4912189371	1868	1861	1869	1860	5093
248	20230629	144400	4902716148	1870	1870	1870	1870	2
249	20230629	144300	4902712408	1869	1869	1870	1861	5215
250	20230629	144200	4893005086	1869	1872	1872	1869	13
251	20230629	144100	4892980765	1874	1870	1874	1870	75
252	20230629	144000	4892840507	1870	1869	1870	1860	5086
253	20230629	143900	4883379770	1871	1872	1876	1857	24567
254	20230629	143800	4837575621	1872	1872	1872	1872	3
255	20230629	143700	4837570005	1872	1870	1872	1870	51
256	20230629	143600	4837474631	1872	1870	1872	1870	139
257	20230629	143500	4837214685	1872	1869	1872	1862	1212
258	20230629	143400	4834947491	1871	1871	1871	1861	671
259	20230629	143300	4833698028	1863	1875	1875	1863	4284
260	20230629	143200	4825710475	1875	1870	1876	1865	1811
261	20230629	143100	4822321218	1870	1871	1871	1869	7422
262	20230629	143000	4808441917	1876	1877	1877	1871	601
263	20230629	142900	4807316831	1877	1877	1877	1877	201
264	20230629	142800	4806939554	1877	1877	1877	1872	752
265	20230629	142700	4805531145	1877	1877	1877	1877	1
266	20230629	142600	4805529268	1877	1877	1877	1877	22
267	20230629	142500	4805487974	1877	1877	1877	1876	621
268	20230629	142400	4804322394	1878	1878	1878	1878	0
269	20230629	142300	4804322394	1878	1877	1878	1877	174
270	20230629	142200	4803995794	1877	1872	1877	1870	2773
271	20230629	142100	4798809280	1872	1870	1872	1870	270
272	20230629	142000	4798304167	1870	1870	1870	1870	116
273	20230629	141900	4798087247	1872	1872	1872	1872	97
274	20230629	141800	4797905663	1872	1866	1872	1866	1006
275	20230629	141700	4796022449	1872	1873	1873	1866	116
276	20230629	141600	4795805949	1873	1873	1873	1873	5
277	20230629	141500	4795796584	1874	1874	1874	1874	1001
278	20230629	141400	4793920710	1874	1874	1874	1874	1062
279	20230629	141300	4791930522	1870	1866	1875	1864	423
280	20230629	141200	4791141607	1876	1876	1877	1876	830
281	20230629	141100	4789583912	1877	1869	1877	1865	13744
282	20230629	141000	4763926438	1876	1876	1877	1870	2656
283	20230629	140900	4758953697	1877	1878	1878	1876	864
284	20230629	140800	4757332229	1878	1878	1878	1876	439
285	20230629	140700	4756507789	1878	1878	1878	1876	166
286	20230629	140600	4756196141	1879	1879	1879	1879	644
287	20230629	140500	4754986065	1879	1879	1879	1879	471
288	20230629	140400	4754101056	1879	1878	1879	1878	138
289	20230629	140300	4753841891	1879	1872	1879	1872	648
290	20230629	140200	4752626721	1872	1876	1876	1871	510
291	20230629	140100	4751672375	1876	1871	1878	1871	44
292	20230629	140000	4751590020	1880	1880	1880	1871	3
293	20230629	135900	4751584389	1882	1882	1882	1871	469
294	20230629	135800	4750704707	1884	1884	1884	1870	4468
295	20230629	135700	4742342678	1884	1885	1885	1883	49
296	20230629	135600	4742250358	1885	1877	1889	1876	711
297	20230629	135500	4740910969	1890	1892	1892	1876	1910
298	20230629	135400	4737315344	1892	1893	1893	1885	800
299	20230629	135300	4735803103	1893	1895	1895	1893	153
300	20230629	135200	4735513472	1885	1895	1896	1884	842
301	20230629	135100	4733920139	1895	1887	1895	1881	13972
302	20230629	135000	4707522553	1887	1887	1887	1887	204
303	20230629	134900	4707137605	1887	1890	1890	1887	108
304	20230629	134800	4706933595	1891	1889	1891	1883	219
305	20230629	134700	4706519500	1889	1882	1889	1882	1442
306	20230629	134600	4703801341	1881	1875	1881	1870	5394
307	20230629	134500	4693677877	1875	1875	1875	1870	2088
308	20230629	134400	4689764173	1876	1876	1876	1870	297
309	20230629	134300	4689207127	1876	1877	1877	1870	27
310	20230629	134200	4689156564	1877	1877	1877	1870	980
311	20230629	134100	4687317221	1877	1877	1877	1875	691
312	20230629	134000	4686020877	1877	1876	1877	1874	879
313	20230629	133900	4684372139	1876	1874	1876	1874	1551
314	20230629	133800	4681465148	1874	1874	1876	1873	1584
315	20230629	133700	4678496833	1868	1876	1876	1868	2809
316	20230629	133600	4673233651	1876	1877	1878	1870	2031
317	20230629	133500	4669420609	1877	1878	1878	1875	671
318	20230629	133400	4668161230	1878	1878	1878	1878	199
319	20230629	133300	4667787508	1878	1879	1879	1868	3563
320	20230629	133200	4661118247	1879	1884	1884	1870	2785
321	20230629	133100	4655887505	1884	1872	1884	1872	2223
322	20230629	133000	4651719630	1872	1866	1873	1865	302
323	20230629	132900	4651155969	1873	1860	1873	1855	4320
324	20230629	132800	4643120392	1860	1854	1860	1849	23191
325	20230629	132700	4600197353	1854	1851	1854	1849	12070
326	20230629	132600	4577866487	1856	1861	1872	1850	24121
327	20230629	132500	4533143558	1862	1881	1925	1850	122615
328	20230629	132400	4301609264	1885	1883	1885	1875	25018
329	20230629	132300	4254538884	1876	1884	1884	1876	15658
330	20230629	132200	4225102992	1885	1885	1885	1885	5
331	20230629	132100	4225093567	1885	1884	1885	1884	446
332	20230629	132000	4224253300	1884	1883	1884	1883	879
333	20230629	131900	4222598007	1883	1881	1883	1880	603
334	20230629	131800	4221464155	1883	1880	1883	1880	202
335	20230629	131700	4221084350	1883	1881	1883	1880	3005
336	20230629	131600	4215433695	1881	1881	1881	1881	97
337	20230629	131500	4215251238	1885	1880	1885	1880	3681
338	20230629	131400	4208330953	1881	1883	1883	1881	158
339	20230629	131300	4208033751	1886	1881	1886	1881	21
340	20230629	131200	4207994220	1880	1886	1886	1880	709
341	20230629	131100	4206660346	1886	1880	1886	1880	201
342	20230629	131000	4206281500	1881	1882	1886	1881	860
343	20230629	130900	4204663808	1888	1884	1888	1881	5663
344	20230629	130800	4194009326	1888	1888	1890	1883	681
345	20230629	130700	4192725541	1888	1896	1896	1888	78
346	20230629	130600	4192577681	1896	1890	1896	1890	13
347	20230629	130500	4192553093	1898	1898	1898	1898	1
348	20230629	130400	4192551195	1898	1893	1898	1890	8784
349	20230629	130300	4175948935	1899	1895	1899	1893	1911
350	20230629	130200	4172327688	1899	1899	1899	1899	2
351	20230629	130100	4172323890	1894	1896	1899	1894	1298
352	20230629	130000	4169864533	1899	1898	1899	1898	557
353	20230629	125900	4168807198	1899	1899	1899	1899	800
354	20230629	125800	4167287998	1899	1893	1899	1893	7223
355	20230629	125700	4153606984	1893	1894	1894	1893	1017
356	20230629	125600	4151681792	1894	1894	1894	1894	103
357	20230629	125500	4151486710	1894	1894	1894	1894	2
358	20230629	125400	4151482922	1890	1894	1894	1890	1616
359	20230629	125300	4148428455	1894	1891	1894	1891	13
360	20230629	125200	4148403863	1895	1888	1895	1888	2907
361	20230629	125100	4142909719	1888	1887	1888	1887	41
362	20230629	125000	4142832349	1887	1884	1887	1884	367
363	20230629	124900	4142140191	1886	1886	1886	1886	266
364	20230629	124800	4141638515	1886	1885	1886	1885	122
365	20230629	124700	4141408500	1886	1885	1886	1885	691
366	20230629	124600	4140105516	1885	1884	1885	1880	5656
367	20230629	124500	4129464107	1884	1884	1884	1884	5
368	20230629	124400	4129454687	1884	1884	1884	1884	58
369	20230629	124300	4129345415	1884	1884	1884	1884	0
370	20230629	124200	4129345415	1884	1884	1884	1884	602
371	20230629	124100	4128211247	1884	1884	1884	1884	505
372	20230629	124000	4127259827	1884	1884	1884	1884	350
373	20230629	123900	4126600427	1885	1885	1885	1885	66
374	20230629	123800	4126476017	1883	1885	1885	1883	2825
375	20230629	123700	4121155858	1883	1883	1883	1883	0
376	20230629	123600	4121155858	1883	1885	1885	1883	194
377	20230629	123500	4120790354	1886	1886	1886	1886	0
378	20230629	123400	4120790354	1886	1886	1886	1886	6
379	20230629	123300	4120779038	1886	1886	1886	1886	0
380	20230629	123200	4120779038	1886	1886	1886	1886	0
381	20230629	123100	4120779038	1886	1886	1886	1886	510
382	20230629	123000	4119817178	1886	1883	1886	1883	3244
383	20230629	122900	4113708723	1884	1884	1886	1883	962
384	20230629	122800	4111896728	1884	1884	1884	1884	220
385	20230629	122700	4111482248	1884	1886	1886	1884	38
386	20230629	122600	4111410582	1886	1886	1886	1886	16
387	20230629	122500	4111380406	1886	1886	1886	1886	163
388	20230629	122400	4111072988	1883	1883	1883	1883	5
389	20230629	122300	4111063573	1883	1885	1885	1883	3534
390	20230629	122200	4104407083	1886	1886	1886	1886	17
391	20230629	122100	4104375021	1886	1886	1886	1886	0
392	20230629	122000	4104375021	1886	1885	1886	1885	334
393	20230629	121900	4103745321	1885	1887	1887	1885	5799
394	20230629	121800	4092808795	1887	1893	1893	1887	4353
395	20230629	121700	4084586533	1893	1899	1899	1893	4368
396	20230629	121600	4076315860	1899	1895	1899	1895	2679
397	20230629	121500	4071238955	1899	1896	1899	1895	1455
398	20230629	121400	4068480565	1899	1897	1899	1896	2910
399	20230629	121300	4062961396	1900	1898	1900	1897	237
400	20230629	121200	4062511700	1900	1900	1900	1900	218
401	20230629	121100	4062097500	1903	1903	1903	1903	12
402	20230629	121000	4062074664	1905	1905	1905	1905	0
403	20230629	120900	4062074664	1905	1904	1905	1904	830
404	20230629	120800	4060493905	1905	1905	1905	1897	2372
405	20230629	120700	4055980123	1905	1905	1905	1905	0
406	20230629	120600	4055980123	1905	1900	1905	1900	505
407	20230629	120500	4055020583	1900	1906	1906	1900	348
408	20230629	120400	4054357650	1905	1905	1905	1905	703
409	20230629	120300	4053018435	1905	1906	1906	1904	303
410	20230629	120200	4052441299	1905	1900	1906	1900	1896
411	20230629	120100	4048836348	1893	1892	1907	1891	4834
412	20230629	120000	4039690404	1892	1907	1916	1892	5686
413	20230629	115900	4028866120	1916	1906	1916	1906	2355
414	20230629	115800	4024354240	1916	1917	1917	1905	848
415	20230629	115700	4022738416	1917	1919	1920	1917	15782
416	20230629	115600	3992459617	1919	1915	1920	1905	18426
417	20230629	115500	3957176605	1916	1901	1916	1901	14718
418	20230629	115400	3929064892	1901	1897	1901	1897	5369
419	20230629	115300	3918867084	1897	1887	1897	1887	6822
420	20230629	115200	3905962417	1886	1886	1886	1885	1824
421	20230629	115100	3902522949	1886	1886	1886	1886	1141
422	20230629	115000	3900371023	1885	1879	1885	1879	4047
423	20230629	114900	3892743618	1879	1879	1883	1879	1503
424	20230629	114800	3889916247	1879	1877	1880	1877	210
425	20230629	114700	3889521658	1876	1874	1879	1873	14
426	20230629	114600	3889495385	1879	1878	1879	1878	8
427	20230629	114500	3889480355	1879	1879	1879	1879	2
428	20230629	114400	3889476597	1879	1872	1879	1870	1768
429	20230629	114300	3886161280	1875	1875	1875	1872	4
430	20230629	114200	3886153783	1875	1873	1875	1872	38
431	20230629	114100	3886082539	1876	1879	1879	1874	351
432	20230629	114000	3885424065	1879	1878	1879	1878	200
433	20230629	113900	3885048364	1878	1874	1878	1873	570
434	20230629	113800	3883980717	1874	1873	1874	1873	473
435	20230629	113700	3883094779	1873	1873	1873	1862	21
436	20230629	113600	3883055468	1873	1866	1873	1866	1510
437	20230629	113500	3880227266	1873	1857	1873	1856	571
438	20230629	113400	3879160560	1874	1874	1874	1874	1
439	20230629	113300	3879158686	1878	1871	1879	1871	1190
440	20230629	113200	3876923808	1879	1885	1885	1877	371
441	20230629	113100	3876226448	1884	1879	1885	1879	11318
442	20230629	113000	3854939267	1879	1869	1879	1867	473
443	20230629	112900	3854053948	1869	1855	1869	1855	8768
444	20230629	112800	3837733547	1859	1848	1859	1848	11318
445	20230629	112700	3816747317	1848	1852	1853	1838	31304
446	20230629	112600	3759127975	1851	1849	1851	1849	10
447	20230629	112500	3759109482	1853	1844	1853	1843	412
448	20230629	112400	3758350074	1853	1852	1853	1852	2044
449	20230629	112300	3754564562	1852	1852	1852	1852	102
450	20230629	112200	3754375658	1842	1852	1852	1842	3156
451	20230629	112100	3748557829	1853	1853	1853	1840	1950
452	20230629	112000	3744968398	1853	1846	1853	1834	4676
453	20230629	111900	3736361726	1835	1851	1854	1835	21435
454	20230629	111800	3696971889	1851	1847	1851	1836	442
455	20230629	111700	3696155227	1847	1855	1860	1838	10192
456	20230629	111600	3677413294	1861	1856	1861	1856	1406
457	20230629	111500	3674800878	1836	1847	1857	1833	30015
458	20230629	111400	3619702772	1847	1856	1856	1845	5311
459	20230629	111300	3609866736	1856	1851	1856	1851	2965
460	20230629	111200	3604376016	1850	1839	1850	1839	9677
461	20230629	111100	3586553630	1840	1836	1840	1830	2443
462	20230629	111000	3582072472	1830	1840	1840	1830	11230
463	20230629	110900	3561506840	1838	1848	1848	1838	6417
464	20230629	110800	3549701933	1848	1841	1848	1840	3738
465	20230629	110700	3542819891	1849	1849	1849	1849	0
466	20230629	110600	3542819891	1849	1849	1849	1840	26421
467	20230629	110500	3494130115	1850	1851	1851	1843	16944
468	20230629	110400	3462788517	1856	1856	1856	1852	4056
469	20230629	110300	3455265107	1857	1858	1858	1856	1506
470	20230629	110200	3452469962	1856	1858	1859	1856	4261
471	20230629	110100	3444559264	1859	1862	1862	1859	3891
472	20230629	110000	3437322205	1862	1860	1862	1860	7932
473	20230629	105900	3422568345	1860	1862	1862	1860	3871
474	20230629	105800	3415366435	1862	1861	1863	1861	995
475	20230629	105700	3413513941	1861	1865	1865	1861	15676
476	20230629	105600	3384331309	1866	1873	1873	1866	6390
477	20230629	105500	3372395987	1874	1876	1876	1869	15
478	20230629	105400	3372367919	1875	1881	1881	1868	21156
479	20230629	105300	3332842551	1870	1874	1881	1869	13779
480	20230629	105200	3307041757	1882	1885	1885	1870	17113
481	20230629	105100	3274969279	1885	1886	1886	1882	2966
482	20230629	105000	3269378328	1886	1882	1889	1879	25539
483	20230629	104900	3221335150	1882	1891	1891	1881	6076
484	20230629	104800	3209892598	1891	1892	1892	1891	772
485	20230629	104700	3208432004	1892	1892	1892	1885	323
486	20230629	104600	3207822175	1885	1893	1893	1885	69
487	20230629	104500	3207691935	1893	1887	1893	1883	306
488	20230629	104400	3207114842	1894	1894	1894	1882	524
489	20230629	104300	3206128221	1894	1894	1894	1881	1743
490	20230629	104200	3202846038	1894	1895	1895	1881	12893
491	20230629	104100	3178476052	1901	1903	1907	1895	2178
492	20230629	104000	3174342677	1908	1910	1910	1907	1179
493	20230629	103900	3172094261	1910	1910	1910	1903	4691
494	20230629	103800	3163146208	1910	1913	1913	1907	1270
495	20230629	103700	3160723665	1913	1906	1918	1906	2809
496	20230629	103600	3155369483	1906	1923	1923	1906	24653
497	20230629	103500	3108143156	1922	1920	1923	1918	9029
498	20230629	103400	3090805582	1920	1920	1920	1918	2622
499	20230629	103300	3085772874	1920	1915	1920	1914	1799
500	20230629	103200	3082327665	1915	1917	1917	1914	2612
501	20230629	103100	3077324925	1917	1906	1917	1906	7596
502	20230629	103000	3062792067	1906	1900	1906	1900	9536
503	20230629	102900	3044625017	1905	1905	1905	1896	4165
504	20230629	102800	3036706147	1905	1899	1905	1899	9007
505	20230629	102700	3019592185	1896	1884	1896	1884	22051
506	20230629	102600	2978001483	1880	1884	1885	1880	4503
507	20230629	102500	2969527398	1884	1883	1884	1883	12286
508	20230629	102400	2946382856	1883	1877	1884	1875	1031
509	20230629	102300	2944448574	1884	1885	1886	1876	399
510	20230629	102200	2943698912	1886	1886	1886	1885	1002
511	20230629	102100	2941810140	1887	1881	1887	1875	2852
512	20230629	102000	2936443745	1887	1885	1887	1874	11271
513	20230629	101900	2915277190	1876	1888	1888	1876	4435
514	20230629	101800	2906948422	1889	1890	1890	1878	20271
515	20230629	101700	2868658945	1890	1897	1897	1862	12749
516	20230629	101600	2844659349	1897	1900	1900	1890	7355
517	20230629	101500	2830711083	1900	1910	1910	1900	13643
518	20230629	101400	2804704470	1909	1914	1914	1909	19288
519	20230629	101300	2767863496	1914	1920	1920	1914	8790
520	20230629	101200	2751008638	1920	1924	1924	1920	1103
521	20230629	101100	2748890384	1920	1925	1925	1920	6671
522	20230629	101000	2736056524	1925	1922	1926	1916	5202
523	20230629	100900	2726045491	1925	1923	1926	1915	25334
524	20230629	100800	2677341369	1923	1912	1923	1910	21390
525	20230629	100700	2636382191	1912	1920	1920	1912	18315
526	20230629	100600	2601292732	1920	1922	1923	1920	12499
527	20230629	100500	2577276712	1922	1930	1930	1922	7418
528	20230629	100400	2563002903	1930	1920	1937	1920	29281
529	20230629	100300	2506464037	1920	1928	1939	1920	33845
530	20230629	100200	2441096929	1929	1949	1950	1924	61735
531	20230629	100100	2321207202	1954	1954	1954	1954	0
532	20230629	100000	2321207202	1954	1945	1954	1943	83910
533	20230629	095900	2157643361	1943	1936	1945	1931	26758
534	20230629	095800	2105736758	1940	1927	1943	1927	9852
535	20230629	095700	2086664920	1927	1932	1935	1925	21718
536	20230629	095600	2044685486	1931	1945	1946	1931	14452
537	20230629	095500	2016736896	1946	1946	1949	1934	23095
538	20230629	095400	1971824278	1945	1924	1947	1920	50993
539	20230629	095300	1872976140	1924	1924	1929	1917	29671
540	20230629	095200	1815839774	1916	1940	1943	1915	33314
541	20230629	095100	1751609271	1944	1916	1949	1895	117637
542	20230629	095000	1524640728	1917	1914	1917	1910	25874
543	20230629	094900	1475098085	1915	1896	1915	1896	137070
544	20230629	094800	1214099405	1896	1883	1896	1883	29339
545	20230629	094700	1158599470	1883	1880	1885	1879	18087
546	20230629	094600	1124546266	1880	1869	1880	1864	8813
547	20230629	094500	1108032687	1870	1870	1874	1862	8565
548	20230629	094400	1092031579	1869	1874	1874	1869	2735
549	20230629	094300	1086915889	1880	1872	1880	1866	10227
550	20230629	094200	1067744357	1872	1880	1880	1866	31957
551	20230629	094100	1008058776	1880	1888	1891	1880	15936
552	20230629	094000	978051690	1892	1893	1893	1887	7532
553	20230629	093900	963817539	1893	1896	1896	1893	3509
554	20230629	093800	957166597	1896	1895	1896	1895	7596
555	20230629	093700	942770620	1895	1896	1896	1890	19194
556	20230629	093600	906478634	1891	1899	1900	1891	2700
557	20230629	093500	901356113	1900	1901	1905	1900	9159
558	20230629	093400	883943324	1901	1902	1907	1900	14245
559	20230629	093300	856854858	1901	1899	1901	1887	16472
560	20230629	093200	825642983	1899	1905	1906	1898	9166
561	20230629	093100	808226553	1905	1900	1905	1889	27793
562	20230629	093000	755413610	1890	1885	1919	1885	79819
563	20230629	092900	603742742	1885	1883	1890	1873	10415
564	20230629	092800	584104925	1880	1860	1880	1860	37596
565	20230629	092700	513744949	1862	1858	1862	1852	8610
566	20230629	092600	497755621	1859	1859	1860	1851	5584
567	20230629	092500	487370569	1851	1859	1860	1851	8874
568	20230629	092400	470874787	1859	1860	1860	1848	5202
569	20230629	092300	461205053	1856	1860	1861	1846	16552
570	20230629	092200	430441675	1860	1841	1863	1841	35380
571	20230629	092100	364713537	1845	1837	1845	1836	15111
572	20230629	092000	336927675	1836	1833	1839	1833	16107
573	20230629	091900	307347177	1835	1828	1835	1828	14570
574	20230629	091800	280688872	1828	1827	1828	1827	7607
575	20230629	091700	266790760	1827	1828	1829	1821	6018
576	20230629	091600	255796364	1828	1818	1828	1817	19627
577	20230629	091500	220030129	1818	1816	1818	1816	2185
578	20230629	091400	216061573	1816	1816	1819	1806	19801
579	20230629	091300	180082700	1816	1815	1816	1814	2362
580	20230629	091200	175794188	1815	1815	1815	1805	3338
581	20230629	091100	169738341	1816	1817	1817	1812	11597
582	20230629	091000	148684830	1817	1815	1817	1815	4810
583	20230629	090900	139946526	1816	1815	1818	1815	6422
584	20230629	090800	128280492	1816	1816	1817	1810	8515
585	20230629	090700	112819549	1816	1800	1816	1800	1001
586	20230629	090600	111017733	1799	1797	1800	1797	19111
587	20230629	090500	76631941	1797	1790	1798	1783	3217
588	20230629	090400	70861096	1782	1790	1790	1782	4501
589	20230629	090300	62828214	1800	1782	1800	1782	15454
590	20230629	090200	35129081	1784	1798	1798	1782	2564
591	20230629	090100	30557337	1798	1798	1798	1797	8000
592	20230629	090000	16175037	1800	1777	1800	1777	9051