KissMeData/073560/min/candle-20230706.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230706	193800	901584622	1897	1897	1897	1897	12477
3	20230706	193700	901584622	1897	1897	1897	1897	0
4	20230706	193600	901584622	1897	1897	1897	1897	0
5	20230706	193500	901584622	1897	1897	1897	1897	0
6	20230706	193400	901584622	1897	1897	1897	1897	0
7	20230706	193300	901584622	1897	1897	1897	1897	0
8	20230706	193200	901584622	1897	1897	1897	1897	0
9	20230706	193100	901584622	1897	1897	1897	1897	0
10	20230706	193000	901584622	1897	1897	1897	1897	0
11	20230706	192900	901584622	1897	1897	1897	1897	0
12	20230706	192800	901584622	1897	1897	1897	1897	0
13	20230706	192700	901584622	1897	1897	1897	1897	0
14	20230706	192600	901584622	1897	1897	1897	1897	0
15	20230706	192500	901584622	1897	1897	1897	1897	0
16	20230706	192400	901584622	1897	1897	1897	1897	0
17	20230706	192300	901584622	1897	1897	1897	1897	0
18	20230706	192200	901584622	1897	1897	1897	1897	0
19	20230706	192100	901584622	1897	1897	1897	1897	0
20	20230706	192000	901584622	1897	1897	1897	1897	0
21	20230706	191900	901584622	1897	1897	1897	1897	0
22	20230706	191800	901584622	1897	1897	1897	1897	0
23	20230706	191700	901584622	1897	1897	1897	1897	0
24	20230706	191600	901584622	1897	1897	1897	1897	0
25	20230706	191500	901584622	1897	1897	1897	1897	0
26	20230706	191400	901584622	1897	1897	1897	1897	0
27	20230706	191300	901584622	1897	1897	1897	1897	0
28	20230706	191200	901584622	1897	1897	1897	1897	0
29	20230706	191100	901584622	1897	1897	1897	1897	0
30	20230706	191000	901584622	1897	1897	1897	1897	0
31	20230706	190900	901584622	1897	1897	1897	1897	0
32	20230706	190800	901584622	1897	1897	1897	1897	12477
33	20230706	190700	901584622	1897	1897	1897	1897	0
34	20230706	190600	901584622	1897	1897	1897	1897	0
35	20230706	190500	901584622	1897	1897	1897	1897	0
36	20230706	190400	901584622	1897	1897	1897	1897	0
37	20230706	190300	901584622	1897	1897	1897	1897	0
38	20230706	190200	901584622	1897	1897	1897	1897	0
39	20230706	190100	901584622	1897	1897	1897	1897	0
40	20230706	190000	901584622	1897	1897	1897	1897	0
41	20230706	185900	901584622	1897	1897	1897	1897	0
42	20230706	185800	901584622	1897	1897	1897	1897	0
43	20230706	185700	901584622	1897	1897	1897	1897	0
44	20230706	185600	901584622	1897	1897	1897	1897	0
45	20230706	185500	901584622	1897	1897	1897	1897	0
46	20230706	185400	901584622	1897	1897	1897	1897	0
47	20230706	185300	901584622	1897	1897	1897	1897	0
48	20230706	185200	901584622	1897	1897	1897	1897	0
49	20230706	185100	901584622	1897	1897	1897	1897	0
50	20230706	185000	901584622	1897	1897	1897	1897	0
51	20230706	184900	901584622	1897	1897	1897	1897	0
52	20230706	184800	901584622	1897	1897	1897	1897	0
53	20230706	184700	901584622	1897	1897	1897	1897	0
54	20230706	184600	901584622	1897	1897	1897	1897	0
55	20230706	184500	901584622	1897	1897	1897	1897	0
56	20230706	184400	901584622	1897	1897	1897	1897	0
57	20230706	184300	901584622	1897	1897	1897	1897	0
58	20230706	184200	901584622	1897	1897	1897	1897	0
59	20230706	184100	901584622	1897	1897	1897	1897	0
60	20230706	184000	901584622	1897	1897	1897	1897	0
61	20230706	183900	901584622	1897	1897	1897	1897	0
62	20230706	183800	901584622	1897	1897	1897	1897	12477
63	20230706	183700	901584622	1897	1897	1897	1897	0
64	20230706	183600	901584622	1897	1897	1897	1897	0
65	20230706	183500	901584622	1897	1897	1897	1897	0
66	20230706	183400	901584622	1897	1897	1897	1897	0
67	20230706	183300	901584622	1897	1897	1897	1897	0
68	20230706	183200	901584622	1897	1897	1897	1897	0
69	20230706	183100	901584622	1897	1897	1897	1897	0
70	20230706	183000	901584622	1897	1897	1897	1897	0
71	20230706	182900	901584622	1897	1897	1897	1897	0
72	20230706	182800	901584622	1897	1897	1897	1897	0
73	20230706	182700	901584622	1897	1897	1897	1897	0
74	20230706	182600	901584622	1897	1897	1897	1897	0
75	20230706	182500	901584622	1897	1897	1897	1897	0
76	20230706	182400	901584622	1897	1897	1897	1897	0
77	20230706	182300	901584622	1897	1897	1897	1897	0
78	20230706	182200	901584622	1897	1897	1897	1897	0
79	20230706	182100	901584622	1897	1897	1897	1897	0
80	20230706	182000	901584622	1897	1897	1897	1897	0
81	20230706	181900	901584622	1897	1897	1897	1897	0
82	20230706	181800	901584622	1897	1897	1897	1897	0
83	20230706	181700	901584622	1897	1897	1897	1897	0
84	20230706	181600	901584622	1897	1897	1897	1897	0
85	20230706	181500	901584622	1897	1897	1897	1897	0
86	20230706	181400	901584622	1897	1897	1897	1897	0
87	20230706	181300	901584622	1897	1897	1897	1897	0
88	20230706	181200	901584622	1897	1897	1897	1897	0
89	20230706	181100	901584622	1897	1897	1897	1897	0
90	20230706	181000	901584622	1897	1897	1897	1897	0
91	20230706	180900	901584622	1897	1897	1897	1897	0
92	20230706	180800	901584622	1897	1897	1897	1897	12477
93	20230706	180700	901584622	1897	1897	1897	1897	0
94	20230706	180600	901584622	1897	1897	1897	1897	0
95	20230706	180500	901584622	1897	1897	1897	1897	0
96	20230706	180400	901584622	1897	1897	1897	1897	0
97	20230706	180300	901584622	1897	1897	1897	1897	0
98	20230706	180200	901584622	1897	1897	1897	1897	0
99	20230706	180100	901584622	1897	1897	1897	1897	0
100	20230706	180000	901584622	1897	1897	1897	1897	0
101	20230706	175900	901584622	1897	1897	1897	1897	0
102	20230706	175800	901584622	1897	1897	1897	1897	0
103	20230706	175700	901584622	1897	1897	1897	1897	0
104	20230706	175600	901584622	1897	1897	1897	1897	0
105	20230706	175500	901584622	1897	1897	1897	1897	0
106	20230706	175400	901584622	1897	1897	1897	1897	0
107	20230706	175300	901584622	1897	1897	1897	1897	0
108	20230706	175200	901584622	1897	1897	1897	1897	0
109	20230706	175100	901584622	1897	1897	1897	1897	0
110	20230706	175000	901584622	1897	1897	1897	1897	0
111	20230706	174900	901584622	1897	1897	1897	1897	0
112	20230706	174800	901584622	1897	1897	1897	1897	0
113	20230706	174700	901584622	1897	1897	1897	1897	0
114	20230706	174600	901584622	1897	1897	1897	1897	0
115	20230706	174500	901584622	1897	1897	1897	1897	0
116	20230706	174400	901584622	1897	1897	1897	1897	0
117	20230706	174300	901584622	1897	1897	1897	1897	0
118	20230706	174200	901584622	1897	1897	1897	1897	0
119	20230706	174100	901584622	1897	1897	1897	1897	0
120	20230706	174000	901584622	1897	1897	1897	1897	0
121	20230706	173900	901584622	1897	1897	1897	1897	0
122	20230706	173800	901584622	1897	1897	1897	1897	12477
123	20230706	173700	901584622	1897	1897	1897	1897	0
124	20230706	173600	901584622	1897	1897	1897	1897	0
125	20230706	173500	901584622	1897	1897	1897	1897	0
126	20230706	173400	901584622	1897	1897	1897	1897	0
127	20230706	173300	901584622	1897	1897	1897	1897	0
128	20230706	173200	901584622	1897	1897	1897	1897	0
129	20230706	173100	901584622	1897	1897	1897	1897	0
130	20230706	173000	901584622	1897	1897	1897	1897	0
131	20230706	172900	901584622	1897	1897	1897	1897	0
132	20230706	172800	901584622	1897	1897	1897	1897	0
133	20230706	172700	901584622	1897	1897	1897	1897	0
134	20230706	172600	901584622	1897	1897	1897	1897	0
135	20230706	172500	901584622	1897	1897	1897	1897	0
136	20230706	172400	901584622	1897	1897	1897	1897	0
137	20230706	172300	901584622	1897	1897	1897	1897	0
138	20230706	172200	901584622	1897	1897	1897	1897	0
139	20230706	172100	901584622	1897	1897	1897	1897	0
140	20230706	172000	901584622	1897	1897	1897	1897	0
141	20230706	171900	901584622	1897	1897	1897	1897	0
142	20230706	171800	901584622	1897	1897	1897	1897	0
143	20230706	171700	901584622	1897	1897	1897	1897	0
144	20230706	171600	901584622	1897	1897	1897	1897	0
145	20230706	171500	901584622	1897	1897	1897	1897	0
146	20230706	171400	901584622	1897	1897	1897	1897	0
147	20230706	171300	901584622	1897	1897	1897	1897	0
148	20230706	171200	901584622	1897	1897	1897	1897	0
149	20230706	171100	901584622	1897	1897	1897	1897	0
150	20230706	171000	901584622	1897	1897	1897	1897	0
151	20230706	170900	901584622	1897	1897	1897	1897	0
152	20230706	170800	901584622	1897	1897	1897	1897	12477
153	20230706	170700	901584622	1897	1897	1897	1897	0
154	20230706	170600	901584622	1897	1897	1897	1897	0
155	20230706	170500	901584622	1897	1897	1897	1897	0
156	20230706	170400	901584622	1897	1897	1897	1897	0
157	20230706	170300	901584622	1897	1897	1897	1897	0
158	20230706	170200	901584622	1897	1897	1897	1897	0
159	20230706	170100	901584622	1897	1897	1897	1897	0
160	20230706	170000	901584622	1897	1897	1897	1897	0
161	20230706	165900	901584622	1897	1897	1897	1897	0
162	20230706	165800	901584622	1897	1897	1897	1897	0
163	20230706	165700	901584622	1897	1897	1897	1897	0
164	20230706	165600	901584622	1897	1897	1897	1897	0
165	20230706	165500	901584622	1897	1897	1897	1897	0
166	20230706	165400	901584622	1897	1897	1897	1897	0
167	20230706	165300	901584622	1897	1897	1897	1897	0
168	20230706	165200	901584622	1897	1897	1897	1897	0
169	20230706	165100	901584622	1897	1897	1897	1897	0
170	20230706	165000	901584622	1897	1897	1897	1897	0
171	20230706	164900	901584622	1897	1897	1897	1897	0
172	20230706	164800	901584622	1897	1897	1897	1897	0
173	20230706	164700	901584622	1897	1897	1897	1897	0
174	20230706	164600	901584622	1897	1897	1897	1897	0
175	20230706	164500	901584622	1897	1897	1897	1897	0
176	20230706	164400	901584622	1897	1897	1897	1897	0
177	20230706	164300	901584622	1897	1897	1897	1897	0
178	20230706	164200	901584622	1897	1897	1897	1897	0
179	20230706	164100	901584622	1897	1897	1897	1897	0
180	20230706	164000	901584622	1897	1897	1897	1897	0
181	20230706	163900	901584622	1897	1897	1897	1897	0
182	20230706	163800	901584622	1897	1897	1897	1897	12477
183	20230706	163700	901584622	1897	1897	1897	1897	0
184	20230706	163600	901584622	1897	1897	1897	1897	0
185	20230706	163500	901584622	1897	1897	1897	1897	0
186	20230706	163400	901584622	1897	1897	1897	1897	0
187	20230706	163300	901584622	1897	1897	1897	1897	0
188	20230706	163200	901584622	1897	1897	1897	1897	0
189	20230706	163100	901584622	1897	1897	1897	1897	0
190	20230706	163000	901584622	1897	1897	1897	1897	0
191	20230706	162900	901584622	1897	1897	1897	1897	0
192	20230706	162800	901584622	1897	1897	1897	1897	0
193	20230706	162700	901584622	1897	1897	1897	1897	0
194	20230706	162600	901584622	1897	1897	1897	1897	0
195	20230706	162500	901584622	1897	1897	1897	1897	0
196	20230706	162400	901584622	1897	1897	1897	1897	0
197	20230706	162300	901584622	1897	1897	1897	1897	0
198	20230706	162200	901584622	1897	1897	1897	1897	0
199	20230706	162100	901584622	1897	1897	1897	1897	0
200	20230706	162000	901584622	1897	1897	1897	1897	0
201	20230706	161900	901584622	1897	1897	1897	1897	0
202	20230706	161800	901584622	1897	1897	1897	1897	0
203	20230706	161700	901584622	1897	1897	1897	1897	0
204	20230706	161600	901584622	1897	1897	1897	1897	0
205	20230706	161500	901584622	1897	1897	1897	1897	0
206	20230706	161400	901584622	1897	1897	1897	1897	0
207	20230706	161300	901584622	1897	1897	1897	1897	0
208	20230706	161200	901584622	1897	1897	1897	1897	0
209	20230706	161100	901584622	1897	1897	1897	1897	0
210	20230706	161000	901584622	1897	1897	1897	1897	0
211	20230706	160900	901584622	1897	1897	1897	1897	0
212	20230706	160800	901584622	1897	1897	1897	1897	12477
213	20230706	160700	901584622	1897	1897	1897	1897	0
214	20230706	160600	901584622	1897	1897	1897	1897	0
215	20230706	160500	901584622	1897	1897	1897	1897	0
216	20230706	160400	901584622	1897	1897	1897	1897	0
217	20230706	160300	901584622	1897	1897	1897	1897	0
218	20230706	160200	901584622	1897	1897	1897	1897	0
219	20230706	160100	901584622	1897	1897	1897	1897	0
220	20230706	160000	901584622	1897	1897	1897	1897	0
221	20230706	155900	901584622	1897	1897	1897	1897	0
222	20230706	155800	901584622	1897	1897	1897	1897	0
223	20230706	155700	901584622	1897	1897	1897	1897	0
224	20230706	155600	901584622	1897	1897	1897	1897	0
225	20230706	155500	901584622	1897	1897	1897	1897	0
226	20230706	155400	901584622	1897	1897	1897	1897	0
227	20230706	155300	901584622	1897	1897	1897	1897	0
228	20230706	155200	901584622	1897	1897	1897	1897	0
229	20230706	155100	901584622	1897	1897	1897	1897	0
230	20230706	155000	901584622	1897	1897	1897	1897	0
231	20230706	154900	901584622	1897	1897	1897	1897	0
232	20230706	154800	901584622	1897	1897	1897	1897	0
233	20230706	154700	901584622	1897	1897	1897	1897	0
234	20230706	154600	901584622	1897	1897	1897	1897	0
235	20230706	154500	901584622	1897	1897	1897	1897	0
236	20230706	154400	901584622	1897	1897	1897	1897	0
237	20230706	154300	901584622	1897	1897	1897	1897	0
238	20230706	154200	901584622	1897	1897	1897	1897	0
239	20230706	154100	901584622	1897	1897	1897	1897	0
240	20230706	154000	901584622	1897	1897	1897	1897	0
241	20230706	153900	901584622	1897	1897	1897	1897	0
242	20230706	153800	901584622	1897	1897	1897	1897	12477
243	20230706	153700	901584622	1897	1897	1897	1897	0
244	20230706	153600	901584622	1897	1897	1897	1897	0
245	20230706	153500	901584622	1897	1897	1897	1897	0
246	20230706	153400	901584622	1897	1897	1897	1897	0
247	20230706	153300	901584622	1897	1897	1897	1897	0
248	20230706	153200	901584622	1897	1897	1897	1897	0
249	20230706	153100	901584622	1897	1897	1897	1897	0
250	20230706	153000	901584622	1897	1897	1897	1897	12477
251	20230706	152900	877915753	1887	1887	1887	1887	0
252	20230706	152800	877915753	1887	1887	1887	1887	0
253	20230706	152700	877915753	1887	1887	1887	1887	0
254	20230706	152600	877915753	1887	1887	1887	1887	0
255	20230706	152500	877915753	1887	1887	1887	1887	0
256	20230706	152400	877915753	1887	1887	1887	1887	0
257	20230706	152300	877915753	1887	1887	1887	1887	0
258	20230706	152200	877915753	1887	1887	1887	1887	0
259	20230706	152100	877915753	1887	1887	1887	1887	0
260	20230706	152000	877915753	1887	1887	1887	1887	0
261	20230706	151900	877915753	1887	1889	1890	1887	5999
262	20230706	151800	866581473	1889	1889	1889	1888	1240
263	20230706	151700	864240001	1889	1889	1889	1889	400
264	20230706	151600	863484401	1889	1889	1889	1889	190
265	20230706	151500	863125491	1889	1889	1889	1884	3048
266	20230706	151400	857381719	1889	1888	1889	1888	82
267	20230706	151300	857226823	1888	1889	1889	1888	93
268	20230706	151200	857051149	1888	1888	1888	1888	3072
269	20230706	151100	851251213	1888	1888	1888	1887	581
270	20230706	151000	850154321	1888	1887	1888	1887	413
271	20230706	150900	849374960	1887	1884	1887	1884	74
272	20230706	150800	849235454	1884	1884	1884	1884	77
273	20230706	150700	849090386	1883	1883	1883	1883	0
274	20230706	150600	849090386	1883	1883	1883	1883	7
275	20230706	150500	849077205	1880	1881	1881	1880	800
276	20230706	150400	847572680	1880	1880	1889	1880	9109
277	20230706	150300	830409698	1881	1881	1881	1881	87
278	20230706	150200	830246051	1881	1881	1881	1880	222
279	20230706	150100	829828669	1881	1880	1882	1880	99
280	20230706	150000	829642506	1882	1880	1882	1880	127
281	20230706	145900	829403706	1882	1880	1883	1880	15
282	20230706	145800	829375482	1883	1881	1883	1880	620
283	20230706	145700	828209657	1883	1883	1883	1883	15
284	20230706	145600	828181412	1883	1883	1883	1883	0
285	20230706	145500	828181412	1883	1883	1883	1883	11
286	20230706	145400	828160699	1882	1883	1883	1882	323
287	20230706	145300	827552804	1882	1882	1882	1880	857
288	20230706	145200	825940574	1883	1883	1883	1883	37
289	20230706	145100	825870903	1883	1883	1883	1883	35
290	20230706	145000	825804998	1883	1883	1883	1883	525
291	20230706	144900	824816423	1882	1882	1882	1882	5440
292	20230706	144800	814578343	1882	1882	1882	1882	20
293	20230706	144700	814540703	1882	1878	1882	1878	115
294	20230706	144600	814324673	1882	1880	1882	1878	131
295	20230706	144500	814078371	1877	1877	1877	1877	0
296	20230706	144400	814078371	1877	1877	1877	1877	0
297	20230706	144300	814078371	1877	1877	1877	1877	0
298	20230706	144200	814078371	1877	1877	1877	1877	0
299	20230706	144100	814078371	1877	1877	1877	1877	0
300	20230706	144000	814078371	1877	1877	1877	1877	0
301	20230706	143900	814078371	1877	1877	1877	1877	100
302	20230706	143800	813890671	1880	1880	1880	1880	0
303	20230706	143700	813890671	1880	1876	1880	1876	438
304	20230706	143600	813068885	1877	1877	1877	1877	18
305	20230706	143500	813035099	1880	1876	1880	1876	71
306	20230706	143400	812901791	1876	1875	1876	1875	182
307	20230706	143300	812560539	1879	1878	1879	1877	60
308	20230706	143200	812447871	1881	1877	1881	1873	7827
309	20230706	143100	797782177	1875	1876	1881	1875	444
310	20230706	143000	796949245	1875	1881	1882	1875	717
311	20230706	142900	795604083	1882	1879	1882	1879	344
312	20230706	142800	794957504	1876	1876	1876	1876	0
313	20230706	142700	794957504	1876	1877	1877	1876	2634
314	20230706	142600	790015740	1876	1876	1876	1876	426
315	20230706	142500	789216564	1876	1876	1876	1876	1
316	20230706	142400	789214688	1876	1879	1879	1876	2395
317	20230706	142300	784720970	1880	1880	1880	1880	2530
318	20230706	142200	779964570	1882	1882	1882	1882	0
319	20230706	142100	779964570	1882	1882	1882	1882	0
320	20230706	142000	779964570	1882	1882	1882	1882	40
321	20230706	141900	779889290	1882	1883	1883	1882	1600
322	20230706	141800	776877990	1883	1883	1883	1883	0
323	20230706	141700	776877990	1883	1880	1883	1880	1338
324	20230706	141600	774359858	1882	1880	1882	1879	611
325	20230706	141500	773211144	1881	1880	1881	1880	120
326	20230706	141400	772985444	1880	1878	1880	1878	110
327	20230706	141300	772778664	1879	1879	1879	1879	100
328	20230706	141200	772590764	1879	1877	1879	1877	1200
329	20230706	141100	770338064	1883	1883	1883	1883	1
330	20230706	141000	770336181	1882	1878	1882	1877	1406
331	20230706	140900	767696803	1878	1878	1878	1878	347
332	20230706	140800	767045137	1878	1878	1878	1878	2656
333	20230706	140700	762057169	1878	1878	1878	1878	0
334	20230706	140600	762057169	1878	1882	1882	1878	7900
335	20230706	140500	747220081	1882	1882	1882	1882	2
336	20230706	140400	747216317	1882	1882	1882	1882	1
337	20230706	140300	747214435	1882	1879	1882	1879	2898
338	20230706	140200	741766063	1879	1878	1879	1878	6581
339	20230706	140100	729406833	1878	1878	1878	1878	10
340	20230706	140000	729388053	1878	1878	1878	1878	0
341	20230706	135900	729388053	1878	1878	1878	1878	863
342	20230706	135800	727767339	1878	1878	1878	1878	3
343	20230706	135700	727761705	1878	1877	1878	1877	911
344	20230706	135600	726050852	1877	1878	1878	1877	635
345	20230706	135500	724858457	1878	1878	1878	1878	0
346	20230706	135400	724858457	1878	1878	1878	1878	40
347	20230706	135300	724783337	1878	1880	1880	1878	1395
348	20230706	135200	722163337	1880	1880	1880	1880	0
349	20230706	135100	722163337	1880	1880	1880	1877	174
350	20230706	135000	721836457	1880	1880	1880	1880	0
351	20230706	134900	721836457	1880	1880	1880	1880	0
352	20230706	134800	721836457	1880	1878	1880	1878	730
353	20230706	134700	720464137	1877	1877	1877	1877	18
354	20230706	134600	720430351	1876	1876	1876	1876	18
355	20230706	134500	720396583	1875	1875	1875	1875	1380
356	20230706	134400	717809083	1875	1875	1875	1874	1786
357	20230706	134300	714460469	1875	1875	1875	1875	100
358	20230706	134200	714272969	1874	1874	1874	1874	18
359	20230706	134100	714239237	1873	1872	1873	1872	3180
360	20230706	134000	708286259	1871	1879	1879	1871	122
361	20230706	133900	708057697	1879	1876	1879	1870	28776
362	20230706	133800	654184198	1875	1879	1879	1875	6610
363	20230706	133700	641782065	1879	1879	1879	1879	100
364	20230706	133600	641594165	1879	1879	1879	1879	333
365	20230706	133500	640968458	1879	1880	1880	1879	528
366	20230706	133400	639975846	1880	1880	1880	1880	5000
367	20230706	133300	630575846	1888	1881	1888	1880	3012
368	20230706	133200	624912120	1881	1881	1881	1881	0
369	20230706	133100	624912120	1881	1881	1881	1881	0
370	20230706	133000	624912120	1881	1881	1881	1881	0
371	20230706	132900	624912120	1881	1881	1881	1881	100
372	20230706	132800	624724020	1889	1889	1889	1889	0
373	20230706	132700	624724020	1889	1881	1889	1880	271
374	20230706	132600	624213311	1885	1885	1885	1885	0
375	20230706	132500	624213311	1885	1877	1885	1877	303
376	20230706	132400	623644556	1877	1877	1877	1877	118
377	20230706	132300	623423070	1889	1889	1889	1889	0
378	20230706	132200	623423070	1889	1877	1889	1877	5430
379	20230706	132100	613210658	1877	1877	1877	1877	150
380	20230706	132000	612929108	1881	1877	1881	1877	551
381	20230706	131900	611893318	1880	1876	1880	1876	176
382	20230706	131800	611562970	1876	1876	1876	1876	109
383	20230706	131700	611358486	1876	1878	1878	1876	2283
384	20230706	131600	607072861	1878	1879	1880	1878	676
385	20230706	131500	605802436	1879	1887	1887	1879	954
386	20230706	131400	604009592	1887	1887	1887	1887	1
387	20230706	131300	604007705	1887	1884	1888	1884	678
388	20230706	131200	602730069	1887	1884	1889	1884	4244
389	20230706	131100	594733686	1884	1884	1884	1880	300
390	20230706	131000	594169066	1884	1880	1884	1880	4525
391	20230706	130900	585653218	1880	1883	1884	1880	13757
392	20230706	130800	559782956	1883	1884	1886	1883	209
393	20230706	130700	559389248	1884	1886	1886	1884	1224
394	20230706	130600	557082386	1886	1888	1888	1886	1694
395	20230706	130500	553886421	1888	1891	1891	1888	385
396	20230706	130400	553158389	1888	1888	1888	1888	1
397	20230706	130300	553156501	1891	1891	1891	1891	0
398	20230706	130200	553156501	1891	1886	1891	1886	2
399	20230706	130100	553152724	1891	1891	1891	1891	1
400	20230706	130000	553150833	1886	1891	1891	1886	1068
401	20230706	125900	551136570	1886	1886	1886	1886	10
402	20230706	125800	551117710	1891	1891	1891	1891	710
403	20230706	125700	549775100	1891	1891	1891	1891	0
404	20230706	125600	549775100	1891	1888	1891	1888	1439
405	20230706	125500	547055581	1888	1887	1888	1887	75
406	20230706	125400	546914055	1888	1888	1888	1888	0
407	20230706	125300	546914055	1888	1887	1888	1887	18
408	20230706	125200	546880088	1887	1886	1887	1886	416
409	20230706	125100	546095511	1886	1886	1886	1886	2
410	20230706	125000	546091739	1886	1886	1886	1886	0
411	20230706	124900	546091739	1886	1885	1886	1885	727
412	20230706	124800	544721343	1886	1886	1886	1886	0
413	20230706	124700	544721343	1886	1885	1886	1885	25
414	20230706	124600	544674217	1885	1885	1885	1885	7
415	20230706	124500	544661022	1885	1885	1885	1885	12
416	20230706	124400	544638402	1885	1884	1885	1884	909
417	20230706	124300	542925845	1884	1884	1884	1884	0
418	20230706	124200	542925845	1884	1883	1884	1883	227
419	20230706	124100	542498394	1883	1883	1883	1883	1
420	20230706	124000	542496511	1882	1882	1882	1882	1
421	20230706	123900	542494629	1886	1886	1886	1886	1
422	20230706	123800	542492743	1891	1891	1891	1891	0
423	20230706	123700	542492743	1891	1884	1891	1881	9021
424	20230706	123600	525515939	1884	1885	1885	1884	4301
425	20230706	123500	517412845	1884	1890	1890	1884	6414
426	20230706	123400	505317708	1891	1891	1891	1891	1
427	20230706	123300	505315817	1892	1892	1892	1892	0
428	20230706	123200	505315817	1892	1894	1894	1892	23
429	20230706	123100	505272259	1894	1893	1894	1893	3
430	20230706	123000	505266579	1893	1892	1893	1892	105
431	20230706	122900	505067816	1893	1891	1893	1891	66
432	20230706	122800	504942932	1890	1890	1890	1890	18
433	20230706	122700	504908912	1895	1895	1895	1895	100
434	20230706	122600	504719412	1895	1890	1895	1890	57
435	20230706	122500	504611527	1886	1886	1886	1886	0
436	20230706	122400	504611527	1886	1889	1889	1886	4148
437	20230706	122300	496780792	1890	1894	1894	1890	7035
438	20230706	122200	483477937	1901	1894	1901	1894	102
439	20230706	122100	483284742	1902	1902	1902	1902	1
440	20230706	122000	483282840	1902	1902	1902	1902	30
441	20230706	121900	483225780	1902	1902	1902	1902	0
442	20230706	121800	483225780	1902	1902	1902	1902	0
443	20230706	121700	483225780	1902	1902	1902	1902	0
444	20230706	121600	483225780	1902	1902	1902	1902	0
445	20230706	121500	483225780	1902	1902	1902	1902	0
446	20230706	121400	483225780	1902	1902	1902	1902	0
447	20230706	121300	483225780	1902	1902	1902	1902	0
448	20230706	121200	483225780	1902	1902	1902	1902	0
449	20230706	121100	483225780	1902	1902	1902	1902	0
450	20230706	121000	483225780	1902	1902	1902	1902	0
451	20230706	120900	483225780	1902	1902	1902	1902	1
452	20230706	120800	483223878	1901	1901	1901	1901	0
453	20230706	120700	483223878	1901	1901	1901	1901	76
454	20230706	120600	483079402	1901	1901	1901	1901	0
455	20230706	120500	483079402	1901	1902	1902	1901	3684
456	20230706	120400	476072534	1902	1902	1902	1902	1
457	20230706	120300	476070632	1902	1902	1902	1902	1
458	20230706	120200	476068730	1894	1895	1895	1894	350
459	20230706	120100	475405824	1902	1902	1902	1902	0
460	20230706	120000	475405824	1902	1902	1902	1902	0
461	20230706	115900	475405824	1902	1902	1902	1902	0
462	20230706	115800	475405824	1902	1902	1902	1902	1
463	20230706	115700	475403922	1902	1900	1902	1900	18
464	20230706	115600	475369720	1902	1902	1902	1902	0
465	20230706	115500	475369720	1902	1901	1902	1900	9
466	20230706	115400	475352606	1901	1901	1901	1901	2
467	20230706	115300	475348804	1902	1900	1902	1900	1098
468	20230706	115200	473262602	1900	1897	1900	1897	2
469	20230706	115100	473258805	1893	1893	1893	1893	0
470	20230706	115000	473258805	1893	1893	1893	1893	0
471	20230706	114900	473258805	1893	1892	1893	1892	501
472	20230706	114800	472310912	1892	1896	1896	1892	561
473	20230706	114700	471248587	1897	1897	1897	1897	0
474	20230706	114600	471248587	1897	1897	1897	1897	0
475	20230706	114500	471248587	1897	1897	1897	1897	10
476	20230706	114400	471229617	1897	1897	1897	1897	0
477	20230706	114300	471229617	1897	1897	1897	1897	218
478	20230706	114200	470816071	1897	1897	1897	1897	96
479	20230706	114100	470633959	1898	1899	1899	1898	4595
480	20230706	114000	461910223	1900	1901	1901	1900	41
481	20230706	113900	461832292	1901	1900	1901	1900	271
482	20230706	113800	461317123	1899	1899	1899	1899	620
483	20230706	113700	460139743	1900	1900	1900	1900	10
484	20230706	113600	460120743	1900	1900	1900	1900	350
485	20230706	113500	459455743	1900	1900	1900	1900	0
486	20230706	113400	459455743	1900	1900	1900	1900	0
487	20230706	113300	459455743	1900	1900	1900	1900	2
488	20230706	113200	459451943	1900	1900	1900	1900	100
489	20230706	113100	459261943	1900	1900	1900	1900	1
490	20230706	113000	459260043	1899	1899	1899	1899	66
491	20230706	112900	459134709	1899	1899	1899	1899	102
492	20230706	112800	458941011	1900	1900	1900	1900	7900
493	20230706	112700	443931011	1901	1900	1901	1900	130
494	20230706	112600	443683981	1901	1901	1901	1901	0
495	20230706	112500	443683981	1901	1901	1901	1901	0
496	20230706	112400	443683981	1901	1901	1901	1901	702
497	20230706	112300	442349479	1901	1901	1901	1901	240
498	20230706	112200	441893239	1904	1904	1904	1904	100
499	20230706	112100	441702839	1904	1904	1904	1904	0
500	20230706	112000	441702839	1904	1904	1904	1904	0
501	20230706	111900	441702839	1904	1904	1904	1903	541
502	20230706	111800	440673314	1903	1901	1903	1901	651
503	20230706	111700	439434807	1903	1903	1903	1903	1
504	20230706	111600	439432904	1903	1903	1903	1903	0
505	20230706	111500	439432904	1903	1903	1903	1903	0
506	20230706	111400	439432904	1903	1903	1903	1903	200
507	20230706	111300	439052304	1903	1903	1903	1903	0
508	20230706	111200	439052304	1903	1903	1903	1903	0
509	20230706	111100	439052304	1903	1903	1903	1903	0
510	20230706	111000	439052304	1903	1903	1903	1903	0
511	20230706	110900	439052304	1903	1900	1903	1900	5685
512	20230706	110800	428248749	1900	1902	1902	1900	10000
513	20230706	110700	409248259	1903	1903	1903	1903	0
514	20230706	110600	409248259	1903	1903	1903	1903	0
515	20230706	110500	409248259	1903	1900	1903	1900	56
516	20230706	110400	409141856	1903	1900	1903	1900	240
517	20230706	110300	408685853	1900	1901	1901	1900	115
518	20230706	110200	408467239	1901	1901	1901	1901	111
519	20230706	110100	408256228	1901	1902	1902	1901	12073
520	20230706	110000	385302876	1903	1903	1903	1903	0
521	20230706	105900	385302876	1903	1903	1903	1903	56
522	20230706	105800	385196308	1903	1903	1903	1903	17
523	20230706	105700	385163957	1903	1903	1903	1903	1
524	20230706	105600	385162054	1906	1906	1906	1906	0
525	20230706	105500	385162054	1906	1906	1906	1906	184
526	20230706	105400	384811350	1906	1906	1906	1906	0
527	20230706	105300	384811350	1906	1906	1906	1906	0
528	20230706	105200	384811350	1906	1906	1906	1906	0
529	20230706	105100	384811350	1906	1906	1906	1906	0
530	20230706	105000	384811350	1906	1905	1906	1905	1000
531	20230706	104900	382905460	1902	1902	1902	1902	0
532	20230706	104800	382905460	1902	1902	1902	1902	246
533	20230706	104700	382437568	1902	1902	1902	1902	0
534	20230706	104600	382437568	1902	1902	1902	1901	7564
535	20230706	104500	368053404	1901	1902	1902	1901	5053
536	20230706	104400	358447598	1902	1902	1902	1902	9050
537	20230706	104300	341234498	1902	1902	1902	1902	266
538	20230706	104200	340728566	1902	1902	1902	1902	50
539	20230706	104100	340633466	1906	1906	1906	1906	0
540	20230706	104000	340633466	1906	1906	1906	1906	0
541	20230706	103900	340633466	1906	1902	1906	1902	5
542	20230706	103800	340623952	1902	1901	1902	1901	18
543	20230706	103700	340589726	1901	1901	1901	1901	25
544	20230706	103600	340542201	1901	1901	1901	1901	486
545	20230706	103500	339618315	1903	1901	1903	1901	3607
546	20230706	103400	332754424	1902	1903	1903	1902	1152
547	20230706	103300	330562768	1903	1895	1905	1895	1389
548	20230706	103200	327917793	1891	1895	1895	1891	1511
549	20230706	103100	325057876	1903	1903	1903	1903	0
550	20230706	103000	325057876	1903	1903	1903	1903	0
551	20230706	102900	325057876	1903	1903	1903	1903	0
552	20230706	102800	325057876	1903	1903	1903	1903	0
553	20230706	102700	325057876	1903	1903	1903	1903	198
554	20230706	102600	324681082	1904	1892	1904	1888	11013
555	20230706	102500	303862033	1895	1888	1895	1888	1994
556	20230706	102400	300093271	1888	1888	1888	1888	0
557	20230706	102300	300093271	1888	1887	1888	1886	2601
558	20230706	102200	295185085	1888	1888	1888	1887	997
559	20230706	102100	293303249	1889	1891	1891	1889	4763
560	20230706	102000	284303617	1891	1891	1891	1891	0
561	20230706	101900	284303617	1891	1891	1891	1891	500
562	20230706	101800	283358117	1891	1891	1891	1891	291
563	20230706	101700	282807836	1891	1891	1891	1891	4
564	20230706	101600	282800272	1891	1891	1891	1891	30
565	20230706	101500	282743542	1891	1891	1891	1891	0
566	20230706	101400	282743542	1891	1890	1891	1890	370
567	20230706	101300	282043997	1890	1890	1890	1890	1126
568	20230706	101200	279915857	1890	1890	1890	1890	127
569	20230706	101100	279675827	1890	1890	1890	1890	2000
570	20230706	101000	275895827	1890	1891	1891	1890	638
571	20230706	100900	274689974	1890	1891	1891	1890	1033
572	20230706	100800	272737536	1891	1891	1891	1891	97
573	20230706	100700	272554109	1891	1891	1891	1891	11
574	20230706	100600	272533308	1890	1890	1891	1889	1988
575	20230706	100500	268777587	1890	1890	1890	1890	944
576	20230706	100400	266993427	1889	1890	1890	1889	1451
577	20230706	100300	264251737	1890	1890	1890	1890	197
578	20230706	100200	263879407	1890	1890	1890	1890	301
579	20230706	100100	263310517	1889	1890	1890	1889	1877
580	20230706	100000	259763849	1890	1890	1890	1890	300
581	20230706	095900	259196849	1890	1890	1890	1890	228
582	20230706	095800	258765929	1890	1890	1890	1890	101
583	20230706	095700	258575039	1890	1890	1890	1890	439
584	20230706	095600	257745329	1890	1890	1890	1890	2281
585	20230706	095500	253434239	1890	1889	1891	1889	2117
586	20230706	095400	249433820	1890	1894	1894	1890	9302
587	20230706	095300	231851865	1891	1896	1896	1891	1677
588	20230706	095200	228680406	1892	1894	1894	1892	2020
589	20230706	095100	224858272	1895	1895	1895	1895	414
590	20230706	095000	224073742	1895	1895	1895	1895	74
591	20230706	094900	223933512	1895	1894	1895	1894	3252
592	20230706	094800	217772973	1892	1893	1893	1892	1832
593	20230706	094700	214306629	1892	1894	1894	1892	150
594	20230706	094600	214022729	1894	1895	1895	1891	4049
595	20230706	094500	206356541	1894	1894	1894	1894	1550
596	20230706	094400	203420841	1894	1896	1896	1894	7773
597	20230706	094300	188689668	1899	1899	1899	1899	2037
598	20230706	094200	184821405	1899	1899	1899	1896	3569
599	20230706	094100	178051267	1899	1899	1899	1899	0
600	20230706	094000	178051267	1899	1898	1899	1897	919
601	20230706	093900	176307064	1899	1900	1900	1899	2074
602	20230706	093800	172366545	1899	1899	1899	1899	236
603	20230706	093700	171918381	1899	1898	1899	1897	724
604	20230706	093600	170544909	1899	1899	1899	1898	1821
605	20230706	093500	167088363	1900	1899	1900	1899	102
606	20230706	093400	166894663	1899	1908	1908	1899	214
607	20230706	093300	166486380	1908	1908	1908	1898	1071
608	20230706	093200	164449676	1909	1909	1909	1909	0
609	20230706	093100	164449676	1909	1899	1909	1899	107
610	20230706	093000	164246463	1899	1900	1910	1899	56
611	20230706	092900	164139746	1900	1902	1902	1900	15255
612	20230706	092800	135150071	1902	1904	1905	1902	2663
613	20230706	092700	130083406	1905	1905	1905	1905	0
614	20230706	092600	130083406	1905	1908	1908	1904	3287
615	20230706	092500	123821973	1908	1910	1910	1908	4
616	20230706	092400	123814338	1911	1911	1911	1911	1
617	20230706	092300	123812427	1912	1912	1912	1912	9
618	20230706	092200	123795219	1916	1916	1916	1916	50
619	20230706	092100	123699419	1916	1915	1916	1915	580
620	20230706	092000	122588516	1916	1916	1916	1916	400
621	20230706	091900	121822116	1916	1915	1916	1914	1033
622	20230706	091800	119844910	1915	1915	1915	1915	400
623	20230706	091700	119078910	1914	1914	1914	1914	0
624	20230706	091600	119078910	1914	1914	1914	1914	13
625	20230706	091500	119054028	1914	1905	1914	1905	1009
626	20230706	091400	117131802	1905	1905	1907	1903	10923
627	20230706	091300	96323074	1905	1905	1905	1903	1242
628	20230706	091200	93958564	1903	1906	1906	1903	5635
629	20230706	091100	83225139	1906	1909	1909	1906	13315
630	20230706	091000	57823081	1910	1916	1916	1909	15478
631	20230706	090900	28227004	1916	1917	1920	1916	1253
632	20230706	090800	25825190	1917	1917	1917	1917	272
633	20230706	090700	25303766	1914	1914	1914	1914	0
634	20230706	090600	25303766	1914	1914	1914	1914	0
635	20230706	090500	25303766	1914	1915	1917	1914	1308
636	20230706	090400	22799762	1915	1919	1919	1915	860
637	20230706	090300	21152215	1919	1920	1920	1916	6578
638	20230706	090200	8536304	1921	1925	1925	1921	1933
639	20230706	090100	4819952	1926	1928	1928	1926	856
640	20230706	090000	3170696	1927	1926	1927	1926	1646