KissMeData/032580/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	201100	11908157902	1913	1913	1913	1913	154491
3	20230605	201000	11908157902	1913	1913	1913	1913	0
4	20230605	200900	11908157902	1913	1913	1913	1913	0
5	20230605	200800	11908157902	1913	1913	1913	1913	0
6	20230605	200700	11908157902	1913	1913	1913	1913	0
7	20230605	200600	11908157902	1913	1913	1913	1913	0
8	20230605	200500	11908157902	1913	1913	1913	1913	0
9	20230605	200400	11908157902	1913	1913	1913	1913	0
10	20230605	200300	11908157902	1913	1913	1913	1913	0
11	20230605	200200	11908157902	1913	1913	1913	1913	0
12	20230605	200100	11908157902	1913	1913	1913	1913	0
13	20230605	200000	11908157902	1913	1913	1913	1913	0
14	20230605	195900	11908157902	1913	1913	1913	1913	0
15	20230605	195800	11908157902	1913	1913	1913	1913	0
16	20230605	195700	11908157902	1913	1913	1913	1913	0
17	20230605	195600	11908157902	1913	1913	1913	1913	0
18	20230605	195500	11908157902	1913	1913	1913	1913	0
19	20230605	195400	11908157902	1913	1913	1913	1913	0
20	20230605	195300	11908157902	1913	1913	1913	1913	0
21	20230605	195200	11908157902	1913	1913	1913	1913	0
22	20230605	195100	11908157902	1913	1913	1913	1913	0
23	20230605	195000	11908157902	1913	1913	1913	1913	0
24	20230605	194900	11908157902	1913	1913	1913	1913	0
25	20230605	194800	11908157902	1913	1913	1913	1913	0
26	20230605	194700	11908157902	1913	1913	1913	1913	0
27	20230605	194600	11908157902	1913	1913	1913	1913	0
28	20230605	194500	11908157902	1913	1913	1913	1913	0
29	20230605	194400	11908157902	1913	1913	1913	1913	0
30	20230605	194300	11908157902	1913	1913	1913	1913	0
31	20230605	194200	11908157902	1913	1913	1913	1913	0
32	20230605	194100	11908157902	1913	1913	1913	1913	154491
33	20230605	194000	11908157902	1913	1913	1913	1913	0
34	20230605	193900	11908157902	1913	1913	1913	1913	0
35	20230605	193800	11908157902	1913	1913	1913	1913	0
36	20230605	193700	11908157902	1913	1913	1913	1913	0
37	20230605	193600	11908157902	1913	1913	1913	1913	0
38	20230605	193500	11908157902	1913	1913	1913	1913	0
39	20230605	193400	11908157902	1913	1913	1913	1913	0
40	20230605	193300	11908157902	1913	1913	1913	1913	0
41	20230605	193200	11908157902	1913	1913	1913	1913	0
42	20230605	193100	11908157902	1913	1913	1913	1913	0
43	20230605	193000	11908157902	1913	1913	1913	1913	0
44	20230605	192900	11908157902	1913	1913	1913	1913	0
45	20230605	192800	11908157902	1913	1913	1913	1913	0
46	20230605	192700	11908157902	1913	1913	1913	1913	0
47	20230605	192600	11908157902	1913	1913	1913	1913	0
48	20230605	192500	11908157902	1913	1913	1913	1913	0
49	20230605	192400	11908157902	1913	1913	1913	1913	0
50	20230605	192300	11908157902	1913	1913	1913	1913	0
51	20230605	192200	11908157902	1913	1913	1913	1913	0
52	20230605	192100	11908157902	1913	1913	1913	1913	0
53	20230605	192000	11908157902	1913	1913	1913	1913	0
54	20230605	191900	11908157902	1913	1913	1913	1913	0
55	20230605	191800	11908157902	1913	1913	1913	1913	0
56	20230605	191700	11908157902	1913	1913	1913	1913	0
57	20230605	191600	11908157902	1913	1913	1913	1913	0
58	20230605	191500	11908157902	1913	1913	1913	1913	0
59	20230605	191400	11908157902	1913	1913	1913	1913	0
60	20230605	191300	11908157902	1913	1913	1913	1913	0
61	20230605	191200	11908157902	1913	1913	1913	1913	0
62	20230605	191100	11908157902	1913	1913	1913	1913	154491
63	20230605	191000	11908157902	1913	1913	1913	1913	0
64	20230605	190900	11908157902	1913	1913	1913	1913	0
65	20230605	190800	11908157902	1913	1913	1913	1913	0
66	20230605	190700	11908157902	1913	1913	1913	1913	0
67	20230605	190600	11908157902	1913	1913	1913	1913	0
68	20230605	190500	11908157902	1913	1913	1913	1913	0
69	20230605	190400	11908157902	1913	1913	1913	1913	0
70	20230605	190300	11908157902	1913	1913	1913	1913	0
71	20230605	190200	11908157902	1913	1913	1913	1913	0
72	20230605	190100	11908157902	1913	1913	1913	1913	0
73	20230605	190000	11908157902	1913	1913	1913	1913	0
74	20230605	185900	11908157902	1913	1913	1913	1913	0
75	20230605	185800	11908157902	1913	1913	1913	1913	0
76	20230605	185700	11908157902	1913	1913	1913	1913	0
77	20230605	185600	11908157902	1913	1913	1913	1913	0
78	20230605	185500	11908157902	1913	1913	1913	1913	0
79	20230605	185400	11908157902	1913	1913	1913	1913	0
80	20230605	185300	11908157902	1913	1913	1913	1913	0
81	20230605	185200	11908157902	1913	1913	1913	1913	0
82	20230605	185100	11908157902	1913	1913	1913	1913	0
83	20230605	185000	11908157902	1913	1913	1913	1913	0
84	20230605	184900	11908157902	1913	1913	1913	1913	0
85	20230605	184800	11908157902	1913	1913	1913	1913	0
86	20230605	184700	11908157902	1913	1913	1913	1913	0
87	20230605	184600	11908157902	1913	1913	1913	1913	0
88	20230605	184500	11908157902	1913	1913	1913	1913	0
89	20230605	184400	11908157902	1913	1913	1913	1913	0
90	20230605	184300	11908157902	1913	1913	1913	1913	0
91	20230605	184200	11908157902	1913	1913	1913	1913	0
92	20230605	184100	11908157902	1913	1913	1913	1913	154491
93	20230605	184000	11908157902	1913	1913	1913	1913	0
94	20230605	183900	11908157902	1913	1913	1913	1913	0
95	20230605	183800	11908157902	1913	1913	1913	1913	0
96	20230605	183700	11908157902	1913	1913	1913	1913	0
97	20230605	183600	11908157902	1913	1913	1913	1913	0
98	20230605	183500	11908157902	1913	1913	1913	1913	0
99	20230605	183400	11908157902	1913	1913	1913	1913	0
100	20230605	183300	11908157902	1913	1913	1913	1913	0
101	20230605	183200	11908157902	1913	1913	1913	1913	0
102	20230605	183100	11908157902	1913	1913	1913	1913	0
103	20230605	183000	11908157902	1913	1913	1913	1913	0
104	20230605	182900	11908157902	1913	1913	1913	1913	0
105	20230605	182800	11908157902	1913	1913	1913	1913	0
106	20230605	182700	11908157902	1913	1913	1913	1913	0
107	20230605	182600	11908157902	1913	1913	1913	1913	0
108	20230605	182500	11908157902	1913	1913	1913	1913	0
109	20230605	182400	11908157902	1913	1913	1913	1913	0
110	20230605	182300	11908157902	1913	1913	1913	1913	0
111	20230605	182200	11908157902	1913	1913	1913	1913	0
112	20230605	182100	11908157902	1913	1913	1913	1913	0
113	20230605	182000	11908157902	1913	1913	1913	1913	0
114	20230605	181900	11908157902	1913	1913	1913	1913	0
115	20230605	181800	11908157902	1913	1913	1913	1913	0
116	20230605	181700	11908157902	1913	1913	1913	1913	0
117	20230605	181600	11908157902	1913	1913	1913	1913	0
118	20230605	181500	11908157902	1913	1913	1913	1913	0
119	20230605	181400	11908157902	1913	1913	1913	1913	0
120	20230605	181300	11908157902	1913	1913	1913	1913	0
121	20230605	181200	11908157902	1913	1913	1913	1913	0
122	20230605	181100	11908157902	1913	1913	1913	1913	154491
123	20230605	181000	11908157902	1913	1913	1913	1913	0
124	20230605	180900	11908157902	1913	1913	1913	1913	0
125	20230605	180800	11908157902	1913	1913	1913	1913	0
126	20230605	180700	11908157902	1913	1913	1913	1913	0
127	20230605	180600	11908157902	1913	1913	1913	1913	0
128	20230605	180500	11908157902	1913	1913	1913	1913	0
129	20230605	180400	11908157902	1913	1913	1913	1913	0
130	20230605	180300	11908157902	1913	1913	1913	1913	0
131	20230605	180200	11908157902	1913	1913	1913	1913	0
132	20230605	180100	11908157902	1913	1913	1913	1913	0
133	20230605	180000	11908157902	1913	1913	1913	1913	0
134	20230605	175900	11908157902	1913	1913	1913	1913	0
135	20230605	175800	11908157902	1913	1913	1913	1913	0
136	20230605	175700	11908157902	1913	1913	1913	1913	0
137	20230605	175600	11908157902	1913	1913	1913	1913	0
138	20230605	175500	11908157902	1913	1913	1913	1913	0
139	20230605	175400	11908157902	1913	1913	1913	1913	0
140	20230605	175300	11908157902	1913	1913	1913	1913	0
141	20230605	175200	11908157902	1913	1913	1913	1913	0
142	20230605	175100	11908157902	1913	1913	1913	1913	0
143	20230605	175000	11908157902	1913	1913	1913	1913	0
144	20230605	174900	11908157902	1913	1913	1913	1913	0
145	20230605	174800	11908157902	1913	1913	1913	1913	0
146	20230605	174700	11908157902	1913	1913	1913	1913	0
147	20230605	174600	11908157902	1913	1913	1913	1913	0
148	20230605	174500	11908157902	1913	1913	1913	1913	0
149	20230605	174400	11908157902	1913	1913	1913	1913	0
150	20230605	174300	11908157902	1913	1913	1913	1913	0
151	20230605	174200	11908157902	1913	1913	1913	1913	0
152	20230605	174100	11908157902	1913	1913	1913	1913	154491
153	20230605	174000	11908157902	1913	1913	1913	1913	0
154	20230605	173900	11908157902	1913	1913	1913	1913	0
155	20230605	173800	11908157902	1913	1913	1913	1913	0
156	20230605	173700	11908157902	1913	1913	1913	1913	0
157	20230605	173600	11908157902	1913	1913	1913	1913	0
158	20230605	173500	11908157902	1913	1913	1913	1913	0
159	20230605	173400	11908157902	1913	1913	1913	1913	0
160	20230605	173300	11908157902	1913	1913	1913	1913	0
161	20230605	173200	11908157902	1913	1913	1913	1913	0
162	20230605	173100	11908157902	1913	1913	1913	1913	0
163	20230605	173000	11908157902	1913	1913	1913	1913	0
164	20230605	172900	11908157902	1913	1913	1913	1913	0
165	20230605	172800	11908157902	1913	1913	1913	1913	0
166	20230605	172700	11908157902	1913	1913	1913	1913	0
167	20230605	172600	11908157902	1913	1913	1913	1913	0
168	20230605	172500	11908157902	1913	1913	1913	1913	0
169	20230605	172400	11908157902	1913	1913	1913	1913	0
170	20230605	172300	11908157902	1913	1913	1913	1913	0
171	20230605	172200	11908157902	1913	1913	1913	1913	0
172	20230605	172100	11908157902	1913	1913	1913	1913	0
173	20230605	172000	11908157902	1913	1913	1913	1913	0
174	20230605	171900	11908157902	1913	1913	1913	1913	0
175	20230605	171800	11908157902	1913	1913	1913	1913	0
176	20230605	171700	11908157902	1913	1913	1913	1913	0
177	20230605	171600	11908157902	1913	1913	1913	1913	0
178	20230605	171500	11908157902	1913	1913	1913	1913	0
179	20230605	171400	11908157902	1913	1913	1913	1913	0
180	20230605	171300	11908157902	1913	1913	1913	1913	0
181	20230605	171200	11908157902	1913	1913	1913	1913	0
182	20230605	171100	11908157902	1913	1913	1913	1913	154491
183	20230605	171000	11908157902	1913	1913	1913	1913	0
184	20230605	170900	11908157902	1913	1913	1913	1913	0
185	20230605	170800	11908157902	1913	1913	1913	1913	0
186	20230605	170700	11908157902	1913	1913	1913	1913	0
187	20230605	170600	11908157902	1913	1913	1913	1913	0
188	20230605	170500	11908157902	1913	1913	1913	1913	0
189	20230605	170400	11908157902	1913	1913	1913	1913	0
190	20230605	170300	11908157902	1913	1913	1913	1913	0
191	20230605	170200	11908157902	1913	1913	1913	1913	0
192	20230605	170100	11908157902	1913	1913	1913	1913	0
193	20230605	170000	11908157902	1913	1913	1913	1913	0
194	20230605	165900	11908157902	1913	1913	1913	1913	0
195	20230605	165800	11908157902	1913	1913	1913	1913	0
196	20230605	165700	11908157902	1913	1913	1913	1913	0
197	20230605	165600	11908157902	1913	1913	1913	1913	0
198	20230605	165500	11908157902	1913	1913	1913	1913	0
199	20230605	165400	11908157902	1913	1913	1913	1913	0
200	20230605	165300	11908157902	1913	1913	1913	1913	0
201	20230605	165200	11908157902	1913	1913	1913	1913	0
202	20230605	165100	11908157902	1913	1913	1913	1913	0
203	20230605	165000	11908157902	1913	1913	1913	1913	0
204	20230605	164900	11908157902	1913	1913	1913	1913	0
205	20230605	164800	11908157902	1913	1913	1913	1913	0
206	20230605	164700	11908157902	1913	1913	1913	1913	0
207	20230605	164600	11908157902	1913	1913	1913	1913	0
208	20230605	164500	11908157902	1913	1913	1913	1913	0
209	20230605	164400	11908157902	1913	1913	1913	1913	0
210	20230605	164300	11908157902	1913	1913	1913	1913	0
211	20230605	164200	11908157902	1913	1913	1913	1913	0
212	20230605	164100	11908157902	1913	1913	1913	1913	154491
213	20230605	164000	11908157902	1913	1913	1913	1913	0
214	20230605	163900	11908157902	1913	1913	1913	1913	0
215	20230605	163800	11908157902	1913	1913	1913	1913	0
216	20230605	163700	11908157902	1913	1913	1913	1913	0
217	20230605	163600	11908157902	1913	1913	1913	1913	0
218	20230605	163500	11908157902	1913	1913	1913	1913	0
219	20230605	163400	11908157902	1913	1913	1913	1913	0
220	20230605	163300	11908157902	1913	1913	1913	1913	0
221	20230605	163200	11908157902	1913	1913	1913	1913	0
222	20230605	163100	11908157902	1913	1913	1913	1913	0
223	20230605	163000	11908157902	1913	1913	1913	1913	0
224	20230605	162900	11908157902	1913	1913	1913	1913	0
225	20230605	162800	11908157902	1913	1913	1913	1913	0
226	20230605	162700	11908157902	1913	1913	1913	1913	0
227	20230605	162600	11908157902	1913	1913	1913	1913	0
228	20230605	162500	11908157902	1913	1913	1913	1913	0
229	20230605	162400	11908157902	1913	1913	1913	1913	0
230	20230605	162300	11908157902	1913	1913	1913	1913	0
231	20230605	162200	11908157902	1913	1913	1913	1913	0
232	20230605	162100	11908157902	1913	1913	1913	1913	0
233	20230605	162000	11908157902	1913	1913	1913	1913	0
234	20230605	161900	11908157902	1913	1913	1913	1913	0
235	20230605	161800	11908157902	1913	1913	1913	1913	0
236	20230605	161700	11908157902	1913	1913	1913	1913	0
237	20230605	161600	11908157902	1913	1913	1913	1913	0
238	20230605	161500	11908157902	1913	1913	1913	1913	0
239	20230605	161400	11908157902	1913	1913	1913	1913	0
240	20230605	161300	11908157902	1913	1913	1913	1913	0
241	20230605	161200	11908157902	1913	1913	1913	1913	0
242	20230605	161100	11908157902	1913	1913	1913	1913	154491
243	20230605	161000	11908157902	1913	1913	1913	1913	0
244	20230605	160900	11908157902	1913	1913	1913	1913	0
245	20230605	160800	11908157902	1913	1913	1913	1913	0
246	20230605	160700	11908157902	1913	1913	1913	1913	0
247	20230605	160600	11908157902	1913	1913	1913	1913	0
248	20230605	160500	11908157902	1913	1913	1913	1913	0
249	20230605	160400	11908157902	1913	1913	1913	1913	0
250	20230605	160300	11908157902	1913	1913	1913	1913	0
251	20230605	160200	11908157902	1913	1913	1913	1913	0
252	20230605	160100	11908157902	1913	1913	1913	1913	0
253	20230605	160000	11908157902	1913	1913	1913	1913	0
254	20230605	155900	11908157902	1913	1913	1913	1913	0
255	20230605	155800	11908157902	1913	1913	1913	1913	0
256	20230605	155700	11908157902	1913	1913	1913	1913	0
257	20230605	155600	11908157902	1913	1913	1913	1913	0
258	20230605	155500	11908157902	1913	1913	1913	1913	0
259	20230605	155400	11908157902	1913	1913	1913	1913	0
260	20230605	155300	11908157902	1913	1913	1913	1913	0
261	20230605	155200	11908157902	1913	1913	1913	1913	0
262	20230605	155100	11908157902	1913	1913	1913	1913	0
263	20230605	155000	11908157902	1913	1913	1913	1913	0
264	20230605	154900	11908157902	1913	1913	1913	1913	0
265	20230605	154800	11908157902	1913	1913	1913	1913	0
266	20230605	154700	11908157902	1913	1913	1913	1913	0
267	20230605	154600	11908157902	1913	1913	1913	1913	0
268	20230605	154500	11908157902	1913	1913	1913	1913	0
269	20230605	154400	11908157902	1913	1913	1913	1913	0
270	20230605	154300	11908157902	1913	1913	1913	1913	0
271	20230605	154200	11908157902	1913	1913	1913	1913	0
272	20230605	154100	11908157902	1913	1913	1913	1913	154491
273	20230605	154000	11908157902	1913	1913	1913	1913	0
274	20230605	153900	11908157902	1913	1913	1913	1913	0
275	20230605	153800	11908157902	1913	1913	1913	1913	0
276	20230605	153700	11908157902	1913	1913	1913	1913	0
277	20230605	153600	11908157902	1913	1913	1913	1913	0
278	20230605	153500	11908157902	1913	1913	1913	1913	0
279	20230605	153400	11908157902	1913	1913	1913	1913	0
280	20230605	153300	11908157902	1913	1913	1913	1913	0
281	20230605	153200	11908157902	1913	1913	1913	1913	0
282	20230605	153100	11908157902	1913	1913	1913	1913	0
283	20230605	153000	11908157902	1913	1913	1913	1913	154491
284	20230605	152900	11612616619	1920	1920	1920	1920	0
285	20230605	152800	11612616619	1920	1920	1920	1920	0
286	20230605	152700	11612616619	1920	1920	1920	1920	0
287	20230605	152600	11612616619	1920	1920	1920	1920	0
288	20230605	152500	11612616619	1920	1920	1920	1920	0
289	20230605	152400	11612616619	1920	1920	1920	1920	0
290	20230605	152300	11612616619	1920	1920	1920	1920	0
291	20230605	152200	11612616619	1920	1920	1920	1920	0
292	20230605	152100	11612616619	1920	1920	1920	1920	0
293	20230605	152000	11612616619	1920	1920	1920	1920	0
294	20230605	151900	11612616619	1920	1911	1924	1911	73558
295	20230605	151800	11471534333	1911	1900	1911	1899	40829
296	20230605	151700	11393772244	1900	1902	1903	1896	17393
297	20230605	151600	11360731862	1903	1902	1903	1902	3417
298	20230605	151500	11354229678	1903	1902	1903	1901	7618
299	20230605	151400	11339740174	1902	1903	1906	1902	9690
300	20230605	151300	11321296647	1903	1902	1903	1901	7438
301	20230605	151200	11307143776	1902	1903	1904	1901	6482
302	20230605	151100	11294811852	1904	1905	1905	1904	12984
303	20230605	151000	11270082965	1905	1907	1907	1904	3541
304	20230605	150900	11263339496	1903	1897	1907	1897	10897
305	20230605	150800	11242643727	1897	1899	1899	1896	8216
306	20230605	150700	11227059049	1900	1900	1902	1896	3122
307	20230605	150600	11221136321	1895	1902	1902	1895	11479
308	20230605	150500	11199354647	1902	1907	1907	1901	5208
309	20230605	150400	11189445588	1907	1907	1908	1904	7531
310	20230605	150300	11175084741	1907	1905	1908	1905	1051
311	20230605	150200	11173081276	1909	1906	1909	1906	2476
312	20230605	150100	11168358514	1906	1898	1906	1898	11779
313	20230605	150000	11145987776	1899	1900	1900	1899	2513
314	20230605	145900	11141214843	1900	1895	1900	1895	4895
315	20230605	145800	11131938144	1893	1893	1895	1892	4468
316	20230605	145700	11123479504	1892	1893	1895	1890	5369
317	20230605	145600	11113322560	1893	1895	1895	1892	4631
318	20230605	145500	11104552396	1895	1902	1902	1895	13642
319	20230605	145400	11078672320	1902	1907	1907	1902	5179
320	20230605	145300	11068810357	1907	1904	1907	1902	5032
321	20230605	145200	11059225218	1904	1901	1904	1901	6491
322	20230605	145100	11046881436	1901	1899	1902	1899	8203
323	20230605	145000	11031297310	1897	1894	1897	1893	4969
324	20230605	144900	11021882999	1892	1889	1894	1889	28723
325	20230605	144800	10967596785	1890	1893	1894	1890	24851
326	20230605	144700	10920583858	1894	1892	1894	1892	3791
327	20230605	144600	10913411198	1894	1894	1894	1891	13543
328	20230605	144500	10887785451	1894	1897	1897	1893	14829
329	20230605	144400	10859687912	1897	1896	1897	1896	2005
330	20230605	144300	10855886127	1897	1899	1899	1897	3608
331	20230605	144200	10849041608	1899	1899	1900	1897	5462
332	20230605	144100	10838674948	1898	1900	1900	1897	1601
333	20230605	144000	10835636297	1897	1899	1899	1897	4149
334	20230605	143900	10827758612	1899	1897	1899	1895	13918
335	20230605	143800	10801366926	1898	1898	1898	1897	206
336	20230605	143700	10800976080	1898	1899	1899	1897	6370
337	20230605	143600	10788885379	1899	1899	1899	1899	1217
338	20230605	143500	10786574296	1900	1900	1900	1898	211
339	20230605	143400	10786173806	1897	1900	1900	1896	2356
340	20230605	143300	10781702463	1899	1899	1900	1897	996
341	20230605	143200	10779811804	1900	1901	1901	1900	488
342	20230605	143100	10778884342	1898	1898	1899	1898	575
343	20230605	143000	10777792887	1898	1895	1898	1894	5934
344	20230605	142900	10766545176	1895	1895	1895	1894	5107
345	20230605	142800	10756867605	1895	1895	1898	1895	5440
346	20230605	142700	10746554525	1895	1901	1901	1894	9810
347	20230605	142600	10727945150	1900	1905	1905	1900	18850
348	20230605	142500	10692081878	1904	1906	1906	1904	3438
349	20230605	142400	10685529636	1906	1906	1906	1905	4190
350	20230605	142300	10677544930	1905	1905	1905	1904	2644
351	20230605	142200	10672508720	1904	1905	1906	1904	3775
352	20230605	142100	10665317650	1905	1904	1905	1904	9497
353	20230605	142000	10647230963	1904	1903	1904	1903	2938
354	20230605	141900	10641639675	1903	1902	1904	1901	3558
355	20230605	141800	10634870152	1902	1901	1902	1901	4062
356	20230605	141700	10627147728	1901	1901	1903	1901	1404
357	20230605	141600	10624478084	1901	1901	1901	1900	1909
358	20230605	141500	10620849482	1901	1903	1903	1901	2298
359	20230605	141400	10616478672	1903	1902	1903	1902	1557
360	20230605	141300	10613516781	1902	1901	1902	1900	5200
361	20230605	141200	10603633140	1902	1904	1904	1901	16463
362	20230605	141100	10572314257	1905	1905	1905	1904	841
363	20230605	141000	10570712685	1905	1905	1905	1904	1644
364	20230605	140900	10567582163	1904	1906	1906	1904	2511
365	20230605	140800	10562799340	1906	1906	1906	1905	1004
366	20230605	140700	10560885718	1905	1905	1906	1904	730
367	20230605	140600	10559495124	1905	1905	1905	1904	3316
368	20230605	140500	10553178813	1905	1906	1906	1905	4246
369	20230605	140400	10545088233	1906	1909	1910	1906	9187
370	20230605	140300	10527566167	1910	1909	1910	1908	6065
371	20230605	140200	10515993103	1910	1910	1910	1908	2565
372	20230605	140100	10511098523	1910	1909	1910	1907	1121
373	20230605	140000	10508959005	1909	1910	1910	1909	8043
374	20230605	135900	10493604816	1907	1909	1909	1906	9578
375	20230605	135800	10475338434	1909	1909	1911	1908	1914
376	20230605	135700	10471685195	1908	1909	1909	1908	4006
377	20230605	135600	10464041405	1909	1911	1911	1909	3039
378	20230605	135500	10458237474	1911	1910	1911	1910	1168
379	20230605	135400	10456006397	1911	1912	1912	1910	1002
380	20230605	135300	10454091868	1909	1911	1912	1909	5041
381	20230605	135200	10444466217	1911	1912	1912	1910	7375
382	20230605	135100	10430377964	1912	1917	1917	1912	8942
383	20230605	135000	10413255235	1917	1918	1918	1915	9116
384	20230605	134900	10395783723	1918	1919	1919	1917	2639
385	20230605	134800	10390723801	1919	1916	1919	1916	12428
386	20230605	134700	10366889177	1917	1915	1918	1915	9713
387	20230605	134600	10348275796	1916	1913	1917	1913	5754
388	20230605	134500	10337257647	1913	1913	1917	1913	6702
389	20230605	134400	10324424292	1913	1908	1913	1908	7115
390	20230605	134300	10310823499	1908	1910	1910	1907	5937
391	20230605	134200	10299492745	1910	1910	1911	1909	1139
392	20230605	134100	10297317152	1910	1910	1911	1910	3189
393	20230605	134000	10291226159	1910	1913	1914	1909	13117
394	20230605	133900	10266174294	1913	1911	1913	1909	2978
395	20230605	133800	10260482774	1910	1914	1914	1910	5518
396	20230605	133700	10249927899	1914	1909	1914	1908	5484
397	20230605	133600	10239445367	1909	1912	1912	1908	4630
398	20230605	133500	10230602096	1912	1915	1915	1912	4205
399	20230605	133400	10222558425	1915	1911	1916	1911	4728
400	20230605	133300	10213502546	1911	1915	1917	1910	18454
401	20230605	133200	10178169362	1915	1908	1915	1908	11920
402	20230605	133100	10155383618	1908	1905	1909	1905	576
403	20230605	133000	10154286331	1905	1904	1909	1904	11562
404	20230605	132900	10132242570	1903	1908	1908	1903	12998
405	20230605	132800	10107483706	1908	1908	1908	1907	13047
406	20230605	132700	10082596716	1908	1909	1910	1908	3497
407	20230605	132600	10075919892	1907	1907	1910	1907	6078
408	20230605	132500	10064317602	1906	1904	1906	1895	10343
409	20230605	132400	10044653513	1904	1905	1905	1904	3218
410	20230605	132300	10038524317	1905	1906	1906	1904	3902
411	20230605	132200	10031089968	1907	1907	1908	1906	5543
412	20230605	132100	10020522080	1907	1907	1908	1906	3587
413	20230605	132000	10013682308	1907	1907	1908	1906	7846
414	20230605	131900	9998714640	1906	1904	1906	1904	3609
415	20230605	131800	9991837600	1905	1902	1905	1902	15672
416	20230605	131700	9962016417	1902	1901	1903	1900	8822
417	20230605	131600	9945237612	1900	1898	1901	1891	9785
418	20230605	131500	9926657309	1897	1889	1897	1889	6730
419	20230605	131400	9913928177	1885	1885	1885	1884	1577
420	20230605	131300	9910956596	1886	1886	1889	1884	5160
421	20230605	131200	9901222918	1889	1888	1889	1885	8984
422	20230605	131100	9884276122	1888	1888	1888	1887	1021
423	20230605	131000	9882348507	1888	1890	1890	1888	3091
424	20230605	130900	9876508071	1891	1891	1891	1890	527
425	20230605	130800	9875511914	1891	1890	1891	1890	554
426	20230605	130700	9874464304	1890	1890	1891	1890	3739
427	20230605	130600	9867397421	1890	1891	1891	1889	4566
428	20230605	130500	9858766757	1890	1890	1891	1890	1593
429	20230605	130400	9855755874	1890	1892	1892	1887	654
430	20230605	130300	9854519070	1887	1888	1888	1887	13224
431	20230605	130200	9829555092	1888	1888	1888	1888	2
432	20230605	130100	9829551316	1891	1889	1891	1889	1322
433	20230605	130000	9827052431	1886	1890	1890	1886	5561
434	20230605	125900	9816561985	1891	1886	1891	1884	1720
435	20230605	125800	9813318574	1886	1890	1890	1884	11898
436	20230605	125700	9790868949	1891	1890	1892	1890	2198
437	20230605	125600	9786711299	1890	1880	1890	1879	74554
438	20230605	125500	9646533142	1879	1879	1880	1879	31295
439	20230605	125400	9587709370	1880	1879	1880	1879	3107
440	20230605	125300	9581868316	1880	1879	1880	1878	16637
441	20230605	125200	9550600160	1879	1879	1879	1875	8681
442	20230605	125100	9534304145	1879	1875	1880	1873	18529
443	20230605	125000	9499572480	1875	1890	1890	1875	101068
444	20230605	124900	9309351955	1889	1895	1895	1889	3226
445	20230605	124800	9303256276	1889	1896	1896	1889	9006
446	20230605	124700	9286230665	1896	1894	1896	1891	7587
447	20230605	124600	9271873227	1897	1897	1897	1894	1147
448	20230605	124500	9269697833	1897	1897	1897	1897	63
449	20230605	124400	9269578322	1897	1892	1897	1892	111
450	20230605	124300	9269368203	1893	1892	1893	1891	497
451	20230605	124200	9268427785	1892	1891	1892	1891	1657
452	20230605	124100	9265293343	1892	1892	1892	1891	2120
453	20230605	124000	9261284302	1892	1891	1893	1891	1519
454	20230605	123900	9258411196	1891	1891	1894	1890	5310
455	20230605	123800	9248369269	1891	1891	1895	1891	1154
456	20230605	123700	9246186509	1895	1895	1895	1894	739
457	20230605	123600	9244786110	1895	1890	1900	1889	833
458	20230605	123500	9243209659	1890	1894	1900	1890	3571
459	20230605	123400	9236450745	1895	1892	1895	1886	34880
460	20230605	123300	9170539434	1895	1899	1899	1892	29808
461	20230605	123200	9114053843	1899	1900	1902	1899	8736
462	20230605	123100	9097458440	1900	1902	1902	1900	6849
463	20230605	123000	9084432944	1901	1901	1903	1901	4042
464	20230605	122900	9076743709	1901	1899	1901	1898	3773
465	20230605	122800	9069573920	1899	1900	1901	1899	462
466	20230605	122700	9068696249	1901	1898	1901	1897	3078
467	20230605	122600	9062850817	1898	1898	1901	1898	1037
468	20230605	122500	9060882485	1898	1901	1901	1898	266
469	20230605	122400	9060377611	1897	1900	1901	1897	3081
470	20230605	122300	9054526307	1900	1900	1901	1900	911
471	20230605	122200	9052794821	1901	1902	1903	1900	14173
472	20230605	122100	9025840785	1902	1901	1902	1901	1243
473	20230605	122000	9023477512	1901	1901	1902	1901	2017
474	20230605	121900	9019641709	1902	1900	1902	1900	4008
475	20230605	121800	9012023328	1900	1898	1900	1896	1804
476	20230605	121700	9008599274	1898	1897	1898	1895	6948
477	20230605	121600	8995417058	1895	1897	1897	1895	351
478	20230605	121500	8994751883	1897	1898	1898	1893	1114
479	20230605	121400	8992641117	1898	1896	1898	1894	1244
480	20230605	121300	8990281103	1893	1893	1896	1892	6749
481	20230605	121200	8977501040	1892	1892	1894	1892	3368
482	20230605	121100	8971125771	1892	1891	1892	1890	6457
483	20230605	121000	8958916573	1891	1891	1891	1890	3101
484	20230605	120900	8953053621	1891	1892	1893	1891	6458
485	20230605	120800	8940840191	1892	1891	1893	1891	1720
486	20230605	120700	8937587404	1890	1893	1893	1890	5002
487	20230605	120600	8928128698	1892	1892	1893	1892	1510
488	20230605	120500	8925271438	1893	1892	1895	1892	1022
489	20230605	120400	8923337038	1892	1892	1895	1892	925
490	20230605	120300	8921586832	1891	1890	1892	1890	4
491	20230605	120200	8921579267	1889	1895	1895	1889	887
492	20230605	120100	8919903652	1889	1889	1895	1888	3080
493	20230605	120000	8914087588	1888	1895	1896	1888	9824
494	20230605	115900	8895526869	1895	1891	1895	1891	542
495	20230605	115800	8894500979	1891	1895	1895	1890	2776
496	20230605	115700	8889249199	1895	1894	1895	1894	927
497	20230605	115600	8887493251	1894	1888	1895	1888	4385
498	20230605	115500	8879203179	1887	1891	1891	1887	13572
499	20230605	115400	8853571163	1890	1894	1894	1890	19751
500	20230605	115300	8816224442	1895	1899	1899	1893	10909
501	20230605	115200	8795544061	1899	1898	1899	1896	7450
502	20230605	115100	8781411012	1898	1896	1899	1896	4610
503	20230605	115000	8772663665	1898	1893	1899	1893	4690
504	20230605	114900	8763767027	1896	1889	1896	1888	8627
505	20230605	114800	8747447584	1888	1891	1891	1886	3370
506	20230605	114700	8741086558	1891	1889	1892	1885	12616
507	20230605	114600	8717285963	1889	1891	1898	1882	39189
508	20230605	114500	8643370297	1891	1899	1899	1888	32327
509	20230605	114400	8582169766	1899	1899	1900	1897	15100
510	20230605	114300	8553503636	1899	1887	1900	1887	15145
511	20230605	114200	8524812682	1890	1909	1909	1885	71435
512	20230605	114100	8389313122	1909	1907	1913	1902	22760
513	20230605	114000	8345930399	1907	1914	1917	1904	56819
514	20230605	113900	8237441331	1914	1921	1921	1913	38030
515	20230605	113800	8164540017	1920	1920	1922	1919	23321
516	20230605	113700	8119751993	1920	1928	1928	1920	31503
517	20230605	113600	8059162717	1928	1927	1930	1918	35704
518	20230605	113500	7990464697	1923	1929	1938	1921	57740
519	20230605	113400	7879080481	1926	1918	1940	1916	183158
520	20230605	113300	7524975103	1918	1927	1928	1916	60600
521	20230605	113200	7408559386	1928	1914	1933	1912	45199
522	20230605	113100	7321560121	1914	1917	1917	1910	17537
523	20230605	113000	7288021580	1917	1908	1938	1906	105443
524	20230605	112900	7085307460	1906	1911	1912	1901	64545
525	20230605	112800	6962324049	1912	1907	1917	1906	62628
526	20230605	112700	6842583684	1907	1908	1913	1894	171464
527	20230605	112600	6515978752	1911	1921	1940	1907	218356
528	20230605	112500	6096144512	1921	1923	1948	1914	732578
529	20230605	112400	4680310546	1923	1880	1932	1880	274875
530	20230605	112300	4154178179	1880	1880	1880	1879	1459
531	20230605	112200	4151435595	1879	1878	1880	1878	992
532	20230605	112100	4149571535	1879	1879	1879	1876	1220
533	20230605	112000	4147282597	1880	1880	1880	1879	3480
534	20230605	111900	4140740697	1880	1882	1882	1880	8010
535	20230605	111800	4125680994	1884	1885	1885	1880	766
536	20230605	111700	4124238471	1884	1880	1884	1880	3802
537	20230605	111600	4117087192	1881	1884	1884	1870	8336
538	20230605	111500	4101443960	1882	1882	1885	1882	3064
539	20230605	111400	4095675971	1883	1887	1888	1883	4283
540	20230605	111300	4087600162	1888	1886	1888	1885	5897
541	20230605	111200	4076475133	1886	1882	1886	1881	7195
542	20230605	111100	4062924438	1883	1880	1883	1878	3840
543	20230605	111000	4055700554	1879	1882	1883	1879	8511
544	20230605	110900	4039695233	1882	1881	1882	1881	168
545	20230605	110800	4039379114	1881	1884	1884	1881	2782
546	20230605	110700	4034143235	1884	1884	1884	1882	7312
547	20230605	110600	4020376967	1886	1885	1891	1885	20128
548	20230605	110500	3982356944	1884	1872	1884	1872	14543
549	20230605	110400	3955059871	1872	1867	1872	1867	1726
550	20230605	110300	3951829689	1867	1871	1872	1867	1946
551	20230605	110200	3948190786	1871	1865	1871	1865	15122
552	20230605	110100	3919968524	1864	1865	1865	1864	8924
553	20230605	110000	3903332600	1865	1866	1866	1864	1954
554	20230605	105900	3899688454	1865	1866	1866	1865	1114
555	20230605	105800	3897610743	1866	1865	1866	1865	1137
556	20230605	105700	3895489783	1865	1865	1866	1865	232
557	20230605	105600	3895056882	1866	1867	1867	1864	3556
558	20230605	105500	3888427961	1867	1865	1867	1864	3121
559	20230605	105400	3882605048	1866	1864	1866	1863	2991
560	20230605	105300	3877032291	1866	1864	1868	1863	4467
561	20230605	105200	3868704742	1864	1866	1866	1863	5996
562	20230605	105100	3857526245	1866	1866	1866	1866	2
563	20230605	105000	3857522513	1868	1865	1868	1865	4444
564	20230605	104900	3849234324	1865	1866	1866	1864	2333
565	20230605	104800	3844883068	1865	1866	1867	1863	6107
566	20230605	104700	3833499187	1866	1870	1871	1866	4525
567	20230605	104600	3825038552	1870	1866	1870	1865	10075
568	20230605	104500	3806230715	1866	1867	1867	1865	11352
569	20230605	104400	3785051149	1868	1869	1869	1868	2101
570	20230605	104300	3781126321	1869	1869	1869	1868	149
571	20230605	104200	3780847841	1869	1869	1870	1869	2255
572	20230605	104100	3776632013	1867	1870	1870	1867	1727
573	20230605	104000	3773404701	1867	1868	1870	1865	9975
574	20230605	103900	3754782505	1868	1870	1870	1867	2032
575	20230605	103800	3750985800	1868	1868	1870	1868	1511
576	20230605	103700	3748162702	1868	1871	1871	1867	1642
577	20230605	103600	3745095094	1868	1871	1871	1868	907
578	20230605	103500	3743400665	1871	1869	1871	1868	1762
579	20230605	103400	3740108391	1871	1869	1872	1869	1031
580	20230605	103300	3738179659	1869	1872	1872	1869	1092
581	20230605	103200	3736137887	1872	1872	1872	1872	405
582	20230605	103100	3735379727	1873	1872	1873	1872	28
583	20230605	103000	3735327287	1872	1872	1872	1867	2341
584	20230605	102900	3730948434	1865	1872	1872	1865	9443
585	20230605	102800	3713328951	1872	1869	1872	1869	29
586	20230605	102700	3713274723	1872	1873	1873	1869	117
587	20230605	102600	3713055700	1874	1871	1874	1866	10018
588	20230605	102500	3694345944	1870	1872	1874	1869	15148
589	20230605	102400	3666015240	1872	1872	1875	1871	13528
590	20230605	102300	3640697854	1873	1874	1874	1873	6768
591	20230605	102200	3628016021	1874	1875	1875	1873	1175
592	20230605	102100	3625814321	1875	1880	1880	1875	12274
593	20230605	102000	3602791994	1877	1878	1881	1877	1056
594	20230605	101900	3600808737	1878	1881	1881	1878	1927
595	20230605	101800	3597187922	1881	1880	1881	1879	1433
596	20230605	101700	3594493691	1880	1880	1881	1878	5323
597	20230605	101600	3584488314	1881	1879	1882	1879	192
598	20230605	101500	3584127390	1878	1880	1882	1878	1659
599	20230605	101400	3581010171	1880	1880	1880	1879	1185
600	20230605	101300	3578782633	1882	1880	1882	1877	5971
601	20230605	101200	3567553827	1880	1878	1882	1875	4968
602	20230605	101100	3558232244	1882	1883	1883	1878	6481
603	20230605	101000	3546045315	1883	1886	1886	1877	104
604	20230605	100900	3545849395	1876	1873	1888	1872	13563
605	20230605	100800	3520387925	1873	1871	1874	1870	9822
606	20230605	100700	3502008502	1870	1870	1870	1869	2143
607	20230605	100600	3498001093	1870	1870	1871	1870	1671
608	20230605	100500	3494876050	1870	1871	1871	1870	4111
609	20230605	100400	3487188476	1870	1873	1873	1870	3497
610	20230605	100300	3480646434	1872	1871	1873	1870	9679
611	20230605	100200	3462537030	1872	1873	1874	1871	6277
612	20230605	100100	3450785893	1874	1877	1877	1874	4075
613	20230605	100000	3443144170	1877	1883	1883	1877	5467
614	20230605	095900	3432874456	1884	1886	1887	1878	5361
615	20230605	095800	3422781402	1885	1887	1890	1878	78439
616	20230605	095700	3274950060	1886	1879	1889	1879	38862
617	20230605	095600	3201732870	1879	1878	1879	1878	4725
618	20230605	095500	3192857379	1878	1876	1878	1876	3440
619	20230605	095400	3186401022	1877	1878	1878	1875	1680
620	20230605	095300	3183248085	1878	1878	1878	1876	5451
621	20230605	095200	3173014327	1878	1873	1878	1873	8995
622	20230605	095100	3156140954	1872	1870	1874	1869	1315
623	20230605	095000	3153681962	1870	1876	1877	1867	22736
624	20230605	094900	3111130469	1874	1878	1879	1874	5515
625	20230605	094800	3100782103	1879	1881	1883	1874	28868
626	20230605	094700	3046546582	1881	1874	1881	1873	37224
627	20230605	094600	2976688176	1875	1865	1875	1864	27556
628	20230605	094500	2925167552	1865	1867	1867	1865	2033
629	20230605	094400	2921373039	1866	1867	1867	1865	4260
630	20230605	094300	2913420560	1865	1866	1868	1862	4506
631	20230605	094200	2905012333	1868	1862	1868	1861	6935
632	20230605	094100	2892071216	1862	1859	1862	1856	6039
633	20230605	094000	2880846373	1860	1867	1867	1860	6131
634	20230605	093900	2869430967	1867	1866	1868	1864	17610
635	20230605	093800	2836562599	1866	1856	1868	1854	35605
636	20230605	093700	2770297700	1855	1854	1856	1854	15161
637	20230605	093600	2742172833	1854	1854	1854	1853	14147
638	20230605	093500	2715956340	1854	1854	1854	1851	7104
639	20230605	093400	2702791817	1853	1853	1853	1852	8340
640	20230605	093300	2687340137	1853	1850	1853	1850	11974
641	20230605	093200	2665171538	1850	1846	1850	1846	12131
642	20230605	093100	2642746973	1845	1845	1846	1844	10842
643	20230605	093000	2622745419	1845	1850	1850	1845	10018
644	20230605	092900	2604246600	1850	1842	1850	1842	13297
645	20230605	092800	2579714786	1841	1840	1841	1837	16418
646	20230605	092700	2549519975	1840	1843	1844	1839	8186
647	20230605	092600	2534441405	1843	1834	1845	1832	39679
648	20230605	092500	2461594265	1832	1836	1837	1830	49591
649	20230605	092400	2370698009	1837	1850	1853	1836	58310
650	20230605	092300	2263243469	1848	1842	1848	1840	43905
651	20230605	092200	2182381072	1842	1859	1859	1842	174171
652	20230605	092100	1860243400	1858	1864	1864	1858	64333
653	20230605	092000	1740548840	1864	1864	1864	1863	17108
654	20230605	091900	1708673204	1863	1869	1869	1862	13078
655	20230605	091800	1684309045	1869	1862	1869	1862	5501
656	20230605	091700	1674040358	1868	1862	1868	1861	10107
657	20230605	091600	1655220874	1862	1867	1867	1862	13345
658	20230605	091500	1630355107	1866	1870	1870	1866	9999
659	20230605	091400	1611681806	1870	1870	1874	1869	12757
660	20230605	091300	1587816759	1870	1863	1870	1862	27011
661	20230605	091200	1537418800	1863	1863	1865	1862	34670
662	20230605	091100	1472819481	1862	1870	1870	1862	24986
663	20230605	091000	1426180635	1870	1870	1871	1857	116657
664	20230605	090900	1208618515	1871	1870	1873	1870	31655
665	20230605	090800	1149405205	1870	1880	1880	1870	47365
666	20230605	090700	1060694847	1878	1886	1886	1878	23448
667	20230605	090600	1016583684	1886	1881	1895	1880	14513
668	20230605	090500	989205622	1882	1874	1884	1870	110599
669	20230605	090400	781860583	1875	1883	1883	1874	108939
670	20230605	090300	577253382	1883	1887	1887	1881	32614
671	20230605	090200	515840640	1885	1887	1892	1881	75532
672	20230605	090100	373409714	1887	1886	1892	1882	53434
673	20230605	090000	272674850	1886	1895	1899	1883	133822