KissMeData/090710/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	194200	7156509694	1894	1894	1894	1894	16524
3	20230627	194100	7156509694	1894	1894	1894	1894	0
4	20230627	194000	7156509694	1894	1894	1894	1894	0
5	20230627	193900	7156509694	1894	1894	1894	1894	0
6	20230627	193800	7156509694	1894	1894	1894	1894	0
7	20230627	193700	7156509694	1894	1894	1894	1894	0
8	20230627	193600	7156509694	1894	1894	1894	1894	0
9	20230627	193500	7156509694	1894	1894	1894	1894	0
10	20230627	193400	7156509694	1894	1894	1894	1894	0
11	20230627	193300	7156509694	1894	1894	1894	1894	0
12	20230627	193200	7156509694	1894	1894	1894	1894	0
13	20230627	193100	7156509694	1894	1894	1894	1894	0
14	20230627	193000	7156509694	1894	1894	1894	1894	0
15	20230627	192900	7156509694	1894	1894	1894	1894	0
16	20230627	192800	7156509694	1894	1894	1894	1894	0
17	20230627	192700	7156509694	1894	1894	1894	1894	0
18	20230627	192600	7156509694	1894	1894	1894	1894	0
19	20230627	192500	7156509694	1894	1894	1894	1894	0
20	20230627	192400	7156509694	1894	1894	1894	1894	0
21	20230627	192300	7156509694	1894	1894	1894	1894	0
22	20230627	192200	7156509694	1894	1894	1894	1894	0
23	20230627	192100	7156509694	1894	1894	1894	1894	0
24	20230627	192000	7156509694	1894	1894	1894	1894	0
25	20230627	191900	7156509694	1894	1894	1894	1894	0
26	20230627	191800	7156509694	1894	1894	1894	1894	0
27	20230627	191700	7156509694	1894	1894	1894	1894	0
28	20230627	191600	7156509694	1894	1894	1894	1894	0
29	20230627	191500	7156509694	1894	1894	1894	1894	0
30	20230627	191400	7156509694	1894	1894	1894	1894	0
31	20230627	191300	7156509694	1894	1894	1894	1894	0
32	20230627	191200	7156509694	1894	1894	1894	1894	16524
33	20230627	191100	7156509694	1894	1894	1894	1894	0
34	20230627	191000	7156509694	1894	1894	1894	1894	0
35	20230627	190900	7156509694	1894	1894	1894	1894	0
36	20230627	190800	7156509694	1894	1894	1894	1894	0
37	20230627	190700	7156509694	1894	1894	1894	1894	0
38	20230627	190600	7156509694	1894	1894	1894	1894	0
39	20230627	190500	7156509694	1894	1894	1894	1894	0
40	20230627	190400	7156509694	1894	1894	1894	1894	0
41	20230627	190300	7156509694	1894	1894	1894	1894	0
42	20230627	190200	7156509694	1894	1894	1894	1894	0
43	20230627	190100	7156509694	1894	1894	1894	1894	0
44	20230627	190000	7156509694	1894	1894	1894	1894	0
45	20230627	185900	7156509694	1894	1894	1894	1894	0
46	20230627	185800	7156509694	1894	1894	1894	1894	0
47	20230627	185700	7156509694	1894	1894	1894	1894	0
48	20230627	185600	7156509694	1894	1894	1894	1894	0
49	20230627	185500	7156509694	1894	1894	1894	1894	0
50	20230627	185400	7156509694	1894	1894	1894	1894	0
51	20230627	185300	7156509694	1894	1894	1894	1894	0
52	20230627	185200	7156509694	1894	1894	1894	1894	0
53	20230627	185100	7156509694	1894	1894	1894	1894	0
54	20230627	185000	7156509694	1894	1894	1894	1894	0
55	20230627	184900	7156509694	1894	1894	1894	1894	0
56	20230627	184800	7156509694	1894	1894	1894	1894	0
57	20230627	184700	7156509694	1894	1894	1894	1894	0
58	20230627	184600	7156509694	1894	1894	1894	1894	0
59	20230627	184500	7156509694	1894	1894	1894	1894	0
60	20230627	184400	7156509694	1894	1894	1894	1894	0
61	20230627	184300	7156509694	1894	1894	1894	1894	0
62	20230627	184200	7156509694	1894	1894	1894	1894	16524
63	20230627	184100	7156509694	1894	1894	1894	1894	0
64	20230627	184000	7156509694	1894	1894	1894	1894	0
65	20230627	183900	7156509694	1894	1894	1894	1894	0
66	20230627	183800	7156509694	1894	1894	1894	1894	0
67	20230627	183700	7156509694	1894	1894	1894	1894	0
68	20230627	183600	7156509694	1894	1894	1894	1894	0
69	20230627	183500	7156509694	1894	1894	1894	1894	0
70	20230627	183400	7156509694	1894	1894	1894	1894	0
71	20230627	183300	7156509694	1894	1894	1894	1894	0
72	20230627	183200	7156509694	1894	1894	1894	1894	0
73	20230627	183100	7156509694	1894	1894	1894	1894	0
74	20230627	183000	7156509694	1894	1894	1894	1894	0
75	20230627	182900	7156509694	1894	1894	1894	1894	0
76	20230627	182800	7156509694	1894	1894	1894	1894	0
77	20230627	182700	7156509694	1894	1894	1894	1894	0
78	20230627	182600	7156509694	1894	1894	1894	1894	0
79	20230627	182500	7156509694	1894	1894	1894	1894	0
80	20230627	182400	7156509694	1894	1894	1894	1894	0
81	20230627	182300	7156509694	1894	1894	1894	1894	0
82	20230627	182200	7156509694	1894	1894	1894	1894	0
83	20230627	182100	7156509694	1894	1894	1894	1894	0
84	20230627	182000	7156509694	1894	1894	1894	1894	0
85	20230627	181900	7156509694	1894	1894	1894	1894	0
86	20230627	181800	7156509694	1894	1894	1894	1894	0
87	20230627	181700	7156509694	1894	1894	1894	1894	0
88	20230627	181600	7156509694	1894	1894	1894	1894	0
89	20230627	181500	7156509694	1894	1894	1894	1894	0
90	20230627	181400	7156509694	1894	1894	1894	1894	0
91	20230627	181300	7156509694	1894	1894	1894	1894	0
92	20230627	181200	7156509694	1894	1894	1894	1894	16524
93	20230627	181100	7156509694	1894	1894	1894	1894	0
94	20230627	181000	7156509694	1894	1894	1894	1894	0
95	20230627	180900	7156509694	1894	1894	1894	1894	0
96	20230627	180800	7156509694	1894	1894	1894	1894	0
97	20230627	180700	7156509694	1894	1894	1894	1894	0
98	20230627	180600	7156509694	1894	1894	1894	1894	0
99	20230627	180500	7156509694	1894	1894	1894	1894	0
100	20230627	180400	7156509694	1894	1894	1894	1894	0
101	20230627	180300	7156509694	1894	1894	1894	1894	0
102	20230627	180200	7156509694	1894	1894	1894	1894	0
103	20230627	180100	7156509694	1894	1894	1894	1894	0
104	20230627	180000	7156509694	1894	1894	1894	1894	0
105	20230627	175900	7156509694	1894	1894	1894	1894	0
106	20230627	175800	7156509694	1894	1894	1894	1894	0
107	20230627	175700	7156509694	1894	1894	1894	1894	0
108	20230627	175600	7156509694	1894	1894	1894	1894	0
109	20230627	175500	7156509694	1894	1894	1894	1894	0
110	20230627	175400	7156509694	1894	1894	1894	1894	0
111	20230627	175300	7156509694	1894	1894	1894	1894	0
112	20230627	175200	7156509694	1894	1894	1894	1894	0
113	20230627	175100	7156509694	1894	1894	1894	1894	0
114	20230627	175000	7156509694	1894	1894	1894	1894	0
115	20230627	174900	7156509694	1894	1894	1894	1894	0
116	20230627	174800	7156509694	1894	1894	1894	1894	0
117	20230627	174700	7156509694	1894	1894	1894	1894	0
118	20230627	174600	7156509694	1894	1894	1894	1894	0
119	20230627	174500	7156509694	1894	1894	1894	1894	0
120	20230627	174400	7156509694	1894	1894	1894	1894	0
121	20230627	174300	7156509694	1894	1894	1894	1894	0
122	20230627	174200	7156509694	1894	1894	1894	1894	16524
123	20230627	174100	7156509694	1894	1894	1894	1894	0
124	20230627	174000	7156509694	1894	1894	1894	1894	0
125	20230627	173900	7156509694	1894	1894	1894	1894	0
126	20230627	173800	7156509694	1894	1894	1894	1894	0
127	20230627	173700	7156509694	1894	1894	1894	1894	0
128	20230627	173600	7156509694	1894	1894	1894	1894	0
129	20230627	173500	7156509694	1894	1894	1894	1894	0
130	20230627	173400	7156509694	1894	1894	1894	1894	0
131	20230627	173300	7156509694	1894	1894	1894	1894	0
132	20230627	173200	7156509694	1894	1894	1894	1894	0
133	20230627	173100	7156509694	1894	1894	1894	1894	0
134	20230627	173000	7156509694	1894	1894	1894	1894	0
135	20230627	172900	7156509694	1894	1894	1894	1894	0
136	20230627	172800	7156509694	1894	1894	1894	1894	0
137	20230627	172700	7156509694	1894	1894	1894	1894	0
138	20230627	172600	7156509694	1894	1894	1894	1894	0
139	20230627	172500	7156509694	1894	1894	1894	1894	0
140	20230627	172400	7156509694	1894	1894	1894	1894	0
141	20230627	172300	7156509694	1894	1894	1894	1894	0
142	20230627	172200	7156509694	1894	1894	1894	1894	0
143	20230627	172100	7156509694	1894	1894	1894	1894	0
144	20230627	172000	7156509694	1894	1894	1894	1894	0
145	20230627	171900	7156509694	1894	1894	1894	1894	0
146	20230627	171800	7156509694	1894	1894	1894	1894	0
147	20230627	171700	7156509694	1894	1894	1894	1894	0
148	20230627	171600	7156509694	1894	1894	1894	1894	0
149	20230627	171500	7156509694	1894	1894	1894	1894	0
150	20230627	171400	7156509694	1894	1894	1894	1894	0
151	20230627	171300	7156509694	1894	1894	1894	1894	0
152	20230627	171200	7156509694	1894	1894	1894	1894	16524
153	20230627	171100	7156509694	1894	1894	1894	1894	0
154	20230627	171000	7156509694	1894	1894	1894	1894	0
155	20230627	170900	7156509694	1894	1894	1894	1894	0
156	20230627	170800	7156509694	1894	1894	1894	1894	0
157	20230627	170700	7156509694	1894	1894	1894	1894	0
158	20230627	170600	7156509694	1894	1894	1894	1894	0
159	20230627	170500	7156509694	1894	1894	1894	1894	0
160	20230627	170400	7156509694	1894	1894	1894	1894	0
161	20230627	170300	7156509694	1894	1894	1894	1894	0
162	20230627	170200	7156509694	1894	1894	1894	1894	0
163	20230627	170100	7156509694	1894	1894	1894	1894	0
164	20230627	170000	7156509694	1894	1894	1894	1894	0
165	20230627	165900	7156509694	1894	1894	1894	1894	0
166	20230627	165800	7156509694	1894	1894	1894	1894	0
167	20230627	165700	7156509694	1894	1894	1894	1894	0
168	20230627	165600	7156509694	1894	1894	1894	1894	0
169	20230627	165500	7156509694	1894	1894	1894	1894	0
170	20230627	165400	7156509694	1894	1894	1894	1894	0
171	20230627	165300	7156509694	1894	1894	1894	1894	0
172	20230627	165200	7156509694	1894	1894	1894	1894	0
173	20230627	165100	7156509694	1894	1894	1894	1894	0
174	20230627	165000	7156509694	1894	1894	1894	1894	0
175	20230627	164900	7156509694	1894	1894	1894	1894	0
176	20230627	164800	7156509694	1894	1894	1894	1894	0
177	20230627	164700	7156509694	1894	1894	1894	1894	0
178	20230627	164600	7156509694	1894	1894	1894	1894	0
179	20230627	164500	7156509694	1894	1894	1894	1894	0
180	20230627	164400	7156509694	1894	1894	1894	1894	0
181	20230627	164300	7156509694	1894	1894	1894	1894	0
182	20230627	164200	7156509694	1894	1894	1894	1894	16524
183	20230627	164100	7156509694	1894	1894	1894	1894	0
184	20230627	164000	7156509694	1894	1894	1894	1894	0
185	20230627	163900	7156509694	1894	1894	1894	1894	0
186	20230627	163800	7156509694	1894	1894	1894	1894	0
187	20230627	163700	7156509694	1894	1894	1894	1894	0
188	20230627	163600	7156509694	1894	1894	1894	1894	0
189	20230627	163500	7156509694	1894	1894	1894	1894	0
190	20230627	163400	7156509694	1894	1894	1894	1894	0
191	20230627	163300	7156509694	1894	1894	1894	1894	0
192	20230627	163200	7156509694	1894	1894	1894	1894	0
193	20230627	163100	7156509694	1894	1894	1894	1894	0
194	20230627	163000	7156509694	1894	1894	1894	1894	0
195	20230627	162900	7156509694	1894	1894	1894	1894	0
196	20230627	162800	7156509694	1894	1894	1894	1894	0
197	20230627	162700	7156509694	1894	1894	1894	1894	0
198	20230627	162600	7156509694	1894	1894	1894	1894	0
199	20230627	162500	7156509694	1894	1894	1894	1894	0
200	20230627	162400	7156509694	1894	1894	1894	1894	0
201	20230627	162300	7156509694	1894	1894	1894	1894	0
202	20230627	162200	7156509694	1894	1894	1894	1894	0
203	20230627	162100	7156509694	1894	1894	1894	1894	0
204	20230627	162000	7156509694	1894	1894	1894	1894	0
205	20230627	161900	7156509694	1894	1894	1894	1894	0
206	20230627	161800	7156509694	1894	1894	1894	1894	0
207	20230627	161700	7156509694	1894	1894	1894	1894	0
208	20230627	161600	7156509694	1894	1894	1894	1894	0
209	20230627	161500	7156509694	1894	1894	1894	1894	0
210	20230627	161400	7156509694	1894	1894	1894	1894	0
211	20230627	161300	7156509694	1894	1894	1894	1894	0
212	20230627	161200	7156509694	1894	1894	1894	1894	16524
213	20230627	161100	7156509694	1894	1894	1894	1894	0
214	20230627	161000	7156509694	1894	1894	1894	1894	0
215	20230627	160900	7156509694	1894	1894	1894	1894	0
216	20230627	160800	7156509694	1894	1894	1894	1894	0
217	20230627	160700	7156509694	1894	1894	1894	1894	0
218	20230627	160600	7156509694	1894	1894	1894	1894	0
219	20230627	160500	7156509694	1894	1894	1894	1894	0
220	20230627	160400	7156509694	1894	1894	1894	1894	0
221	20230627	160300	7156509694	1894	1894	1894	1894	0
222	20230627	160200	7156509694	1894	1894	1894	1894	0
223	20230627	160100	7156509694	1894	1894	1894	1894	0
224	20230627	160000	7156509694	1894	1894	1894	1894	0
225	20230627	155900	7156509694	1894	1894	1894	1894	0
226	20230627	155800	7156509694	1894	1894	1894	1894	0
227	20230627	155700	7156509694	1894	1894	1894	1894	0
228	20230627	155600	7156509694	1894	1894	1894	1894	0
229	20230627	155500	7156509694	1894	1894	1894	1894	0
230	20230627	155400	7156509694	1894	1894	1894	1894	0
231	20230627	155300	7156509694	1894	1894	1894	1894	0
232	20230627	155200	7156509694	1894	1894	1894	1894	0
233	20230627	155100	7156509694	1894	1894	1894	1894	0
234	20230627	155000	7156509694	1894	1894	1894	1894	0
235	20230627	154900	7156509694	1894	1894	1894	1894	0
236	20230627	154800	7156509694	1894	1894	1894	1894	0
237	20230627	154700	7156509694	1894	1894	1894	1894	0
238	20230627	154600	7156509694	1894	1894	1894	1894	0
239	20230627	154500	7156509694	1894	1894	1894	1894	0
240	20230627	154400	7156509694	1894	1894	1894	1894	0
241	20230627	154300	7156509694	1894	1894	1894	1894	0
242	20230627	154200	7156509694	1894	1894	1894	1894	16524
243	20230627	154100	7156509694	1894	1894	1894	1894	0
244	20230627	154000	7156509694	1894	1894	1894	1894	0
245	20230627	153900	7156509694	1894	1894	1894	1894	0
246	20230627	153800	7156509694	1894	1894	1894	1894	0
247	20230627	153700	7156509694	1894	1894	1894	1894	0
248	20230627	153600	7156509694	1894	1894	1894	1894	0
249	20230627	153500	7156509694	1894	1894	1894	1894	0
250	20230627	153400	7156509694	1894	1894	1894	1894	0
251	20230627	153300	7156509694	1894	1894	1894	1894	0
252	20230627	153200	7156509694	1894	1894	1894	1894	0
253	20230627	153100	7156509694	1894	1894	1894	1894	0
254	20230627	153000	7156509694	1894	1894	1894	1894	16524
255	20230627	152900	7125213238	1895	1895	1895	1895	0
256	20230627	152800	7125213238	1895	1895	1895	1895	0
257	20230627	152700	7125213238	1895	1895	1895	1895	0
258	20230627	152600	7125213238	1895	1895	1895	1895	0
259	20230627	152500	7125213238	1895	1895	1895	1895	0
260	20230627	152400	7125213238	1895	1895	1895	1895	0
261	20230627	152300	7125213238	1895	1895	1895	1895	0
262	20230627	152200	7125213238	1895	1895	1895	1895	0
263	20230627	152100	7125213238	1895	1895	1895	1895	0
264	20230627	152000	7125213238	1895	1895	1895	1895	0
265	20230627	151900	7125213238	1895	1894	1895	1892	18338
266	20230627	151800	7090491971	1894	1893	1894	1893	3729
267	20230627	151700	7083432966	1893	1892	1893	1891	935
268	20230627	151600	7081663850	1893	1893	1893	1892	1229
269	20230627	151500	7079338103	1893	1892	1893	1891	704
270	20230627	151400	7078006015	1892	1891	1893	1891	4541
271	20230627	151300	7069415642	1891	1892	1892	1891	4012
272	20230627	151200	7061826948	1892	1892	1892	1891	4755
273	20230627	151100	7052832289	1892	1891	1892	1891	6564
274	20230627	151000	7040419762	1891	1890	1892	1890	1218
275	20230627	150900	7038115524	1891	1891	1892	1890	4859
276	20230627	150800	7028930082	1891	1893	1893	1890	2177
277	20230627	150700	7024812454	1892	1892	1893	1890	2809
278	20230627	150600	7019499428	1893	1892	1893	1892	462
279	20230627	150500	7018624972	1893	1890	1893	1890	853
280	20230627	150400	7017012730	1890	1893	1894	1889	34862
281	20230627	150300	6951076862	1894	1893	1894	1893	4639
282	20230627	150200	6942295141	1894	1894	1894	1893	5920
283	20230627	150100	6931084992	1894	1893	1894	1893	1374
284	20230627	150000	6928483937	1894	1894	1894	1893	2223
285	20230627	145900	6924275740	1894	1894	1894	1893	4906
286	20230627	145800	6914984298	1894	1894	1894	1893	6364
287	20230627	145700	6902937144	1894	1894	1894	1893	1815
288	20230627	145600	6899500867	1894	1894	1895	1893	9751
289	20230627	145500	6881035169	1894	1895	1895	1894	2145
290	20230627	145400	6876971319	1894	1894	1894	1894	1336
291	20230627	145300	6874440935	1894	1894	1895	1894	2283
292	20230627	145200	6870116931	1894	1895	1895	1894	5775
293	20230627	145100	6859173416	1895	1894	1895	1894	759
294	20230627	145000	6857735869	1895	1894	1895	1894	265
295	20230627	144900	6857233844	1894	1895	1895	1894	1571
296	20230627	144800	6854257837	1895	1895	1895	1894	556
297	20230627	144700	6853204281	1895	1895	1895	1895	122
298	20230627	144600	6852973091	1895	1894	1895	1894	3076
299	20230627	144500	6847147043	1895	1895	1895	1894	2404
300	20230627	144400	6842593483	1895	1895	1895	1895	2692
301	20230627	144300	6837492143	1894	1894	1894	1894	836
302	20230627	144200	6835908759	1894	1895	1895	1894	1050
303	20230627	144100	6833920028	1895	1894	1895	1893	4093
304	20230627	144000	6826168731	1894	1894	1894	1893	6501
305	20230627	143900	6813856556	1894	1893	1894	1893	580
306	20230627	143800	6812758605	1893	1894	1894	1893	366
307	20230627	143700	6812065644	1894	1894	1894	1893	641
308	20230627	143600	6810851613	1894	1894	1894	1893	4807
309	20230627	143500	6801747165	1894	1893	1894	1893	1104
310	20230627	143400	6799656449	1893	1892	1893	1892	656
311	20230627	143300	6798415295	1892	1893	1894	1892	3312
312	20230627	143200	6792145641	1893	1893	1893	1893	6642
313	20230627	143100	6779572335	1893	1892	1893	1892	803
314	20230627	143000	6778052788	1893	1892	1893	1892	331
315	20230627	142900	6777426235	1892	1893	1893	1892	2200
316	20230627	142800	6773263735	1892	1893	1893	1892	689
317	20230627	142700	6771959490	1892	1892	1893	1892	177
318	20230627	142600	6771624604	1892	1892	1893	1892	480
319	20230627	142500	6770716443	1892	1892	1893	1892	3400
320	20230627	142400	6764283642	1892	1892	1892	1892	1489
321	20230627	142300	6761466454	1892	1892	1893	1892	167
322	20230627	142200	6761150489	1893	1892	1893	1892	1182
323	20230627	142100	6758913037	1892	1892	1892	1892	1629
324	20230627	142000	6755830969	1892	1892	1892	1891	947
325	20230627	141900	6754039267	1891	1892	1892	1891	6178
326	20230627	141800	6742355959	1891	1892	1892	1891	3114
327	20230627	141700	6736466771	1892	1892	1892	1892	1612
328	20230627	141600	6733416867	1892	1892	1892	1891	895
329	20230627	141500	6731723739	1892	1892	1892	1892	2166
330	20230627	141400	6727625667	1892	1892	1892	1892	883
331	20230627	141300	6725955031	1892	1892	1892	1892	4312
332	20230627	141200	6717796727	1892	1891	1892	1891	1904
333	20230627	141100	6714195261	1891	1891	1891	1891	2121
334	20230627	141000	6710184450	1891	1891	1891	1891	1529
335	20230627	140900	6707293111	1890	1890	1890	1889	9817
336	20230627	140800	6688739003	1890	1890	1890	1889	448
337	20230627	140700	6687892481	1889	1889	1889	1888	1754
338	20230627	140600	6684579190	1889	1889	1890	1889	1289
339	20230627	140500	6682144243	1889	1888	1889	1888	730
340	20230627	140400	6680765373	1889	1890	1890	1889	2181
341	20230627	140300	6676644453	1889	1889	1890	1889	1544
342	20230627	140200	6673727836	1889	1889	1889	1889	1121
343	20230627	140100	6671610267	1889	1888	1889	1888	1539
344	20230627	140000	6668703596	1889	1889	1889	1889	1348
345	20230627	135900	6666157224	1889	1889	1889	1888	3031
346	20230627	135800	6660432195	1889	1888	1889	1888	3006
347	20230627	135700	6654754895	1888	1889	1889	1888	1180
348	20230627	135600	6652526891	1888	1889	1889	1888	1260
349	20230627	135500	6650147751	1889	1888	1889	1887	781
350	20230627	135400	6648673235	1888	1888	1888	1888	372
351	20230627	135300	6647970899	1888	1888	1889	1888	646
352	20230627	135200	6646751195	1888	1888	1888	1887	478
353	20230627	135100	6645849012	1888	1888	1888	1888	500
354	20230627	135000	6644905012	1888	1889	1889	1888	3137
355	20230627	134900	6638981437	1889	1889	1889	1889	463
356	20230627	134800	6638106830	1889	1889	1889	1888	1443
357	20230627	134700	6635381117	1889	1889	1889	1889	1210
358	20230627	134600	6633095427	1889	1889	1889	1888	922
359	20230627	134500	6631353845	1889	1888	1889	1887	8778
360	20230627	134400	6614779135	1888	1888	1888	1887	2375
361	20230627	134300	6610295145	1888	1888	1888	1888	335
362	20230627	134200	6609662665	1888	1887	1888	1887	2808
363	20230627	134100	6604363005	1887	1888	1888	1887	285
364	20230627	134000	6603825025	1888	1888	1889	1888	1143
365	20230627	133900	6601667016	1888	1889	1889	1888	3131
366	20230627	133800	6595755638	1888	1888	1888	1888	912
367	20230627	133700	6594033782	1888	1888	1888	1888	159
368	20230627	133600	6593733590	1888	1887	1889	1885	3178
369	20230627	133500	6587737738	1886	1886	1889	1885	7256
370	20230627	133400	6574056698	1890	1887	1890	1886	7434
371	20230627	133300	6560019398	1886	1886	1887	1885	1519
372	20230627	133200	6557155192	1886	1885	1888	1885	6453
373	20230627	133100	6544990847	1885	1886	1888	1885	3051
374	20230627	133000	6539237481	1886	1888	1888	1886	1368
375	20230627	132900	6536656664	1888	1888	1888	1886	286
376	20230627	132800	6536116875	1886	1886	1886	1885	1480
377	20230627	132700	6533326345	1885	1885	1886	1885	775
378	20230627	132600	6531864797	1885	1885	1885	1885	6700
379	20230627	132500	6519235297	1884	1884	1885	1884	2144
380	20230627	132400	6515195896	1884	1884	1884	1884	1914
381	20230627	132300	6511589920	1884	1886	1886	1884	7738
382	20230627	132200	6497007386	1886	1887	1887	1886	2167
383	20230627	132100	6492920394	1886	1888	1889	1886	1108
384	20230627	132000	6490830302	1889	1889	1889	1887	7700
385	20230627	131900	6476293358	1889	1889	1889	1888	4674
386	20230627	131800	6467466203	1889	1888	1889	1888	1657
387	20230627	131700	6464337335	1889	1888	1889	1888	2187
388	20230627	131600	6460208223	1888	1888	1888	1887	553
389	20230627	131500	6459164259	1888	1888	1889	1885	11088
390	20230627	131400	6438239342	1889	1890	1890	1888	1182
391	20230627	131300	6436007228	1888	1888	1891	1888	39423
392	20230627	131200	6361516558	1886	1886	1888	1886	6663
393	20230627	131100	6348947190	1888	1888	1889	1887	10867
394	20230627	131000	6328435822	1889	1888	1889	1888	7864
395	20230627	130900	6313582455	1889	1890	1890	1883	23266
396	20230627	130800	6269651029	1890	1881	1890	1881	9831
397	20230627	130700	6251120248	1882	1880	1882	1879	7779
398	20230627	130600	6236492580	1879	1875	1880	1874	7465
399	20230627	130500	6222480464	1874	1875	1875	1874	5563
400	20230627	130400	6212052385	1875	1873	1875	1872	2815
401	20230627	130300	6206779548	1873	1873	1873	1872	2355
402	20230627	130200	6202369036	1873	1869	1873	1866	22822
403	20230627	130100	6159684446	1866	1867	1869	1866	12539
404	20230627	130000	6136264462	1867	1866	1867	1865	7006
405	20230627	125900	6123192282	1866	1866	1866	1866	3240
406	20230627	125800	6117146442	1865	1866	1866	1864	5201
407	20230627	125700	6107446268	1865	1867	1867	1863	37450
408	20230627	125600	6037608350	1867	1869	1869	1867	17457
409	20230627	125500	6005002095	1869	1870	1871	1868	32076
410	20230627	125400	5945026770	1870	1872	1872	1870	10568
411	20230627	125300	5925257129	1872	1872	1872	1872	3882
412	20230627	125200	5917990025	1872	1872	1872	1871	6551
413	20230627	125100	5905731093	1872	1873	1873	1872	5675
414	20230627	125000	5895106355	1873	1873	1873	1872	2820
415	20230627	124900	5889825757	1873	1872	1873	1871	12465
416	20230627	124800	5866492269	1872	1872	1872	1871	8784
417	20230627	124700	5850057245	1872	1871	1872	1871	31299
418	20230627	124600	5791496244	1872	1873	1873	1872	26093
419	20230627	124500	5742642651	1874	1875	1875	1873	11265
420	20230627	124400	5721534772	1875	1875	1875	1874	1664
421	20230627	124300	5718415302	1875	1875	1876	1875	2096
422	20230627	124200	5714485065	1875	1875	1875	1874	4958
423	20230627	124100	5705191450	1875	1876	1876	1875	7578
424	20230627	124000	5690982641	1876	1877	1877	1875	3056
425	20230627	123900	5685249935	1876	1877	1878	1876	6098
426	20230627	123800	5673808827	1877	1877	1877	1876	3391
427	20230627	123700	5667444319	1877	1877	1877	1877	2514
428	20230627	123600	5662725541	1877	1877	1877	1876	1063
429	20230627	123500	5660730760	1876	1877	1877	1876	6240
430	20230627	123400	5649020752	1877	1878	1878	1875	41000
431	20230627	123300	5572110693	1878	1878	1878	1877	5236
432	20230627	123200	5562279828	1878	1879	1880	1877	28587
433	20230627	123100	5508607053	1879	1880	1880	1878	5831
434	20230627	123000	5497650588	1879	1878	1879	1878	1113
435	20230627	122900	5495559388	1879	1880	1880	1879	2771
436	20230627	122800	5490351574	1880	1881	1881	1878	9810
437	20230627	122700	5471912395	1881	1881	1882	1879	33020
438	20230627	122600	5409832290	1881	1882	1882	1880	8717
439	20230627	122500	5393443749	1881	1882	1882	1881	4803
440	20230627	122400	5384408868	1882	1882	1882	1882	2532
441	20230627	122300	5379643644	1882	1883	1883	1882	1823
442	20230627	122200	5376212368	1883	1883	1883	1882	3819
443	20230627	122100	5369023320	1884	1885	1885	1883	3453
444	20230627	122000	5362520639	1885	1887	1887	1885	195
445	20230627	121900	5362152717	1887	1888	1888	1882	289
446	20230627	121800	5361608345	1888	1890	1890	1885	1126
447	20230627	121700	5359482877	1890	1886	1891	1885	5585
448	20230627	121600	5348936383	1887	1880	1887	1880	19663
449	20230627	121500	5311924940	1880	1879	1880	1879	4208
450	20230627	121400	5304017592	1880	1881	1881	1879	7283
451	20230627	121300	5290324977	1881	1881	1881	1880	1554
452	20230627	121200	5287401983	1881	1880	1881	1880	5435
453	20230627	121100	5277181259	1880	1880	1880	1880	2295
454	20230627	121000	5272866659	1880	1882	1882	1879	4796
455	20230627	120900	5263848095	1882	1883	1883	1879	1041
456	20230627	120800	5261889537	1882	1883	1883	1879	22725
457	20230627	120700	5219174996	1883	1883	1883	1880	4650
458	20230627	120600	5210430713	1883	1880	1883	1880	779
459	20230627	120500	5208964429	1881	1882	1882	1879	19409
460	20230627	120400	5172462064	1882	1881	1882	1881	6207
461	20230627	120300	5160783379	1881	1882	1882	1880	3832
462	20230627	120200	5153574658	1881	1881	1883	1880	5073
463	20230627	120100	5144031457	1881	1884	1884	1880	16749
464	20230627	120000	5112525058	1884	1884	1884	1883	4438
465	20230627	115900	5104163926	1884	1887	1887	1884	24618
466	20230627	115800	5057763319	1887	1888	1888	1886	5326
467	20230627	115700	5047715138	1888	1891	1891	1887	24729
468	20230627	115600	5001009879	1891	1890	1891	1890	4654
469	20230627	115500	4992213818	1890	1891	1891	1890	258
470	20230627	115400	4991726100	1891	1891	1891	1890	1225
471	20230627	115300	4989410139	1890	1891	1891	1890	5967
472	20230627	115200	4978130743	1891	1891	1891	1891	1309
473	20230627	115100	4975655424	1893	1893	1893	1890	16844
474	20230627	115000	4943804355	1893	1892	1893	1891	350
475	20230627	114900	4943142144	1891	1893	1893	1891	9410
476	20230627	114800	4925339561	1893	1893	1894	1892	2983
477	20230627	114700	4919693094	1893	1893	1893	1892	7048
478	20230627	114600	4906358130	1893	1893	1893	1893	2604
479	20230627	114500	4901428758	1893	1893	1893	1892	3381
480	20230627	114400	4895029735	1893	1893	1893	1892	4557
481	20230627	114300	4886405497	1893	1893	1893	1892	4925
482	20230627	114200	4877084308	1893	1893	1893	1892	1748
483	20230627	114100	4873776364	1893	1891	1893	1891	636
484	20230627	114000	4872572551	1891	1893	1893	1891	10639
485	20230627	113900	4852438098	1894	1893	1894	1892	3000
486	20230627	113800	4846758416	1893	1893	1893	1892	2418
487	20230627	113700	4842181143	1893	1893	1893	1893	309
488	20230627	113600	4841596206	1892	1892	1892	1891	2087
489	20230627	113500	4837648092	1892	1891	1892	1891	2500
490	20230627	113400	4832919330	1891	1892	1892	1889	18064
491	20230627	113300	4798779368	1892	1892	1892	1891	2360
492	20230627	113200	4794316096	1892	1892	1892	1892	1003
493	20230627	113100	4792418420	1892	1891	1893	1891	2068
494	20230627	113000	4788507318	1891	1894	1894	1891	2486
495	20230627	112900	4783804221	1894	1892	1894	1892	2387
496	20230627	112800	4779285791	1892	1891	1892	1891	2262
497	20230627	112700	4775007598	1891	1891	1891	1891	4996
498	20230627	112600	4765560162	1891	1891	1891	1890	1563
499	20230627	112500	4762605692	1890	1891	1892	1889	29864
500	20230627	112400	4706156655	1892	1894	1894	1891	7279
501	20230627	112300	4692385437	1892	1895	1895	1892	11864
502	20230627	112200	4669923575	1895	1894	1895	1894	2095
503	20230627	112100	4665955300	1895	1894	1895	1894	8968
504	20230627	112000	4648969538	1894	1895	1895	1894	7224
505	20230627	111900	4635281495	1895	1895	1895	1894	8444
506	20230627	111800	4619280165	1895	1894	1895	1894	6174
507	20230627	111700	4607585309	1895	1895	1895	1894	2508
508	20230627	111600	4602833662	1895	1895	1895	1894	12002
509	20230627	111500	4580091151	1895	1895	1895	1894	2822
510	20230627	111400	4574743462	1895	1895	1895	1895	7304
511	20230627	111300	4560902382	1895	1895	1895	1894	1845
512	20230627	111200	4557407184	1895	1894	1895	1894	10105
513	20230627	111100	4538265470	1894	1895	1895	1894	15479
514	20230627	111000	4508945293	1894	1895	1895	1894	1176
515	20230627	110900	4506717047	1895	1895	1895	1895	3835
516	20230627	110800	4499449722	1895	1894	1895	1894	2099
517	20230627	110700	4495473715	1895	1895	1895	1894	2402
518	20230627	110600	4490921985	1895	1895	1895	1894	6281
519	20230627	110500	4479021290	1895	1895	1895	1894	4109
520	20230627	110400	4471235236	1895	1895	1895	1894	8539
521	20230627	110300	4455058435	1895	1895	1895	1894	12608
522	20230627	110200	4431166375	1895	1895	1895	1894	4436
523	20230627	110100	4422760185	1895	1893	1896	1893	18901
524	20230627	110000	4386945627	1893	1893	1894	1892	2576
525	20230627	105900	4382069259	1893	1893	1893	1892	6550
526	20230627	105800	4369671430	1893	1893	1894	1893	3946
527	20230627	105700	4362199860	1893	1892	1893	1892	2514
528	20230627	105600	4357441286	1892	1890	1892	1890	7339
529	20230627	105500	4343566254	1890	1894	1894	1890	2331
530	20230627	105400	4339156962	1880	1895	1896	1880	38711
531	20230627	105300	4265983160	1896	1895	1896	1892	15686
532	20230627	105200	4236257577	1896	1894	1898	1893	10538
533	20230627	105100	4216281226	1894	1890	1894	1890	13651
534	20230627	105000	4190450091	1890	1871	1890	1870	106893
535	20230627	104900	3989904598	1871	1866	1873	1854	78884
536	20230627	104800	3842895991	1866	1879	1879	1866	39443
537	20230627	104700	3769125005	1870	1894	1894	1870	92398
538	20230627	104600	3595189683	1895	1901	1901	1894	141400
539	20230627	104500	3326656596	1901	1901	1901	1900	24350
540	20230627	104400	3280388230	1900	1900	1901	1900	11427
541	20230627	104300	3258675313	1901	1901	1901	1900	8791
542	20230627	104200	3241964382	1901	1901	1901	1900	6819
543	20230627	104100	3229005096	1901	1902	1902	1900	41464
544	20230627	104000	3150193472	1902	1902	1902	1901	8284
545	20230627	103900	3134438875	1902	1901	1902	1901	4956
546	20230627	103800	3125013220	1902	1902	1902	1901	11636
547	20230627	103700	3102888996	1902	1901	1902	1901	21497
548	20230627	103600	3062021730	1901	1902	1902	1901	15437
549	20230627	103500	3032660788	1903	1901	1903	1901	3790
550	20230627	103400	3025449737	1902	1902	1903	1901	8112
551	20230627	103300	3010019372	1902	1902	1903	1902	10674
552	20230627	103200	2989717369	1903	1902	1903	1902	2531
553	20230627	103100	2984902818	1903	1902	1903	1902	5917
554	20230627	103000	2973648381	1902	1902	1903	1901	11215
555	20230627	102900	2952321292	1902	1903	1903	1901	15857
556	20230627	102800	2922164171	1903	1904	1904	1902	15634
557	20230627	102700	2892423284	1904	1904	1904	1903	27302
558	20230627	102600	2840452569	1904	1905	1905	1904	11686
559	20230627	102500	2818195514	1905	1906	1906	1904	5249
560	20230627	102400	2808198989	1906	1905	1906	1905	7392
561	20230627	102300	2794117143	1906	1905	1906	1904	18917
562	20230627	102200	2758080591	1906	1905	1906	1905	8873
563	20230627	102100	2741174301	1905	1906	1906	1905	5976
564	20230627	102000	2729789279	1906	1906	1906	1905	2937
565	20230627	101900	2724192653	1905	1905	1906	1905	12260
566	20230627	101800	2700833503	1906	1906	1906	1905	5044
567	20230627	101700	2691220801	1906	1906	1907	1906	9739
568	20230627	101600	2672658040	1906	1907	1907	1905	22210
569	20230627	101500	2630325588	1907	1907	1907	1906	3482
570	20230627	101400	2623687670	1906	1908	1909	1906	20753
571	20230627	101300	2584106311	1909	1909	1909	1908	17983
572	20230627	101200	2549792341	1909	1909	1909	1908	3285
573	20230627	101100	2543524416	1909	1910	1910	1908	3887
574	20230627	101000	2536106480	1910	1910	1910	1908	15663
575	20230627	100900	2506218066	1909	1910	1910	1909	18399
576	20230627	100800	2471092444	1910	1911	1911	1910	17921
577	20230627	100700	2436862950	1911	1910	1911	1910	12238
578	20230627	100600	2413481513	1911	1911	1911	1910	1410
579	20230627	100500	2410787103	1911	1911	1911	1910	1636
580	20230627	100400	2407660920	1910	1910	1911	1910	20673
581	20230627	100300	2368175467	1910	1911	1911	1910	3959
582	20230627	100200	2360611906	1911	1911	1911	1910	5198
583	20230627	100100	2350679008	1911	1911	1911	1910	19390
584	20230627	100000	2313640251	1911	1911	1911	1910	17544
585	20230627	095900	2280121144	1911	1911	1911	1910	8169
586	20230627	095800	2264511749	1911	1911	1911	1910	9041
587	20230627	095700	2247234458	1911	1911	1911	1910	12826
588	20230627	095600	2222734275	1911	1911	1911	1910	25039
589	20230627	095500	2174897013	1911	1912	1912	1911	10272
590	20230627	095400	2155266203	1911	1912	1912	1911	34827
591	20230627	095300	2088706155	1912	1911	1912	1911	10023
592	20230627	095200	2069549915	1911	1913	1913	1911	28047
593	20230627	095100	2015936920	1913	1914	1914	1912	5771
594	20230627	095000	2004897485	1913	1915	1915	1913	6916
595	20230627	094900	1991662920	1915	1912	1915	1912	7422
596	20230627	094800	1977469305	1912	1916	1916	1912	40839
597	20230627	094700	1899344651	1915	1917	1917	1915	32060
598	20230627	094600	1837933007	1917	1916	1917	1916	7613
599	20230627	094500	1823344220	1917	1917	1917	1916	5799
600	20230627	094400	1812231637	1916	1916	1917	1915	11059
601	20230627	094300	1791041780	1916	1916	1916	1915	5062
602	20230627	094200	1781344576	1916	1917	1917	1915	7023
603	20230627	094100	1767889196	1916	1916	1917	1916	7661
604	20230627	094000	1753209231	1917	1918	1919	1916	17530
605	20230627	093900	1719616445	1917	1917	1919	1917	12232
606	20230627	093800	1696164429	1917	1919	1919	1916	17327
607	20230627	093700	1662947852	1917	1919	1919	1917	8918
608	20230627	093600	1645841276	1919	1919	1919	1918	6922
609	20230627	093500	1632561576	1919	1919	1920	1918	7254
610	20230627	093400	1618640984	1919	1919	1920	1919	5595
611	20230627	093300	1607901794	1919	1917	1919	1917	2192
612	20230627	093200	1603698572	1917	1917	1918	1916	17392
613	20230627	093100	1570363697	1917	1917	1917	1916	1914
614	20230627	093000	1566695186	1917	1917	1918	1916	2584
615	20230627	092900	1561741563	1917	1917	1917	1917	4514
616	20230627	092800	1553088225	1917	1915	1918	1914	18348
617	20230627	092700	1517943604	1915	1915	1915	1914	31521
618	20230627	092600	1457592256	1915	1915	1915	1914	11629
619	20230627	092500	1435327831	1915	1919	1919	1915	35791
620	20230627	092400	1366742488	1918	1919	1919	1918	10284
621	20230627	092300	1347012110	1919	1918	1919	1917	11896
622	20230627	092200	1324197760	1918	1919	1920	1916	14883
623	20230627	092100	1295659110	1920	1922	1922	1920	29394
624	20230627	092000	1239215137	1922	1922	1924	1920	13689
625	20230627	091900	1212905543	1922	1925	1925	1922	12273
626	20230627	091800	1189292066	1925	1930	1930	1925	8195
627	20230627	091700	1173503871	1928	1933	1935	1927	9457
628	20230627	091600	1155253195	1935	1935	1943	1932	5320
629	20230627	091500	1144951983	1936	1940	1945	1936	15609
630	20230627	091400	1114664920	1940	1927	1945	1927	33217
631	20230627	091300	1050451734	1927	1923	1927	1918	36877
632	20230627	091200	979499634	1923	1924	1924	1911	59387
633	20230627	091100	865608942	1925	1928	1928	1921	63811
634	20230627	091000	742772488	1928	1932	1934	1928	85056
635	20230627	090900	578602265	1933	1934	1934	1932	9955
636	20230627	090800	559365956	1934	1934	1934	1932	21604
637	20230627	090700	517603195	1934	1937	1938	1933	28621
638	20230627	090600	462215076	1937	1938	1938	1936	6486
639	20230627	090500	449652217	1938	1940	1940	1937	10675
640	20230627	090400	428949874	1940	1934	1940	1932	58351
641	20230627	090300	316069716	1934	1935	1935	1933	14160
642	20230627	090200	288690288	1935	1940	1940	1933	9150
643	20230627	090100	270976152	1940	1945	1945	1930	50381
644	20230627	090000	173610557	1944	1946	1949	1933	86460