KissMeData/010600/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	185200	2699918676	1999	1999	1999	1999	92252
3	20230705	185100	2699918676	1999	1999	1999	1999	0
4	20230705	185000	2699918676	1999	1999	1999	1999	0
5	20230705	184900	2699918676	1999	1999	1999	1999	0
6	20230705	184800	2699918676	1999	1999	1999	1999	0
7	20230705	184700	2699918676	1999	1999	1999	1999	0
8	20230705	184600	2699918676	1999	1999	1999	1999	0
9	20230705	184500	2699918676	1999	1999	1999	1999	0
10	20230705	184400	2699918676	1999	1999	1999	1999	0
11	20230705	184300	2699918676	1999	1999	1999	1999	0
12	20230705	184200	2699918676	1999	1999	1999	1999	0
13	20230705	184100	2699918676	1999	1999	1999	1999	0
14	20230705	184000	2699918676	1999	1999	1999	1999	0
15	20230705	183900	2699918676	1999	1999	1999	1999	0
16	20230705	183800	2699918676	1999	1999	1999	1999	0
17	20230705	183700	2699918676	1999	1999	1999	1999	0
18	20230705	183600	2699918676	1999	1999	1999	1999	0
19	20230705	183500	2699918676	1999	1999	1999	1999	0
20	20230705	183400	2699918676	1999	1999	1999	1999	0
21	20230705	183300	2699918676	1999	1999	1999	1999	0
22	20230705	183200	2699918676	1999	1999	1999	1999	0
23	20230705	183100	2699918676	1999	1999	1999	1999	0
24	20230705	183000	2699918676	1999	1999	1999	1999	0
25	20230705	182900	2699918676	1999	1999	1999	1999	0
26	20230705	182800	2699918676	1999	1999	1999	1999	0
27	20230705	182700	2699918676	1999	1999	1999	1999	0
28	20230705	182600	2699918676	1999	1999	1999	1999	0
29	20230705	182500	2699918676	1999	1999	1999	1999	0
30	20230705	182400	2699918676	1999	1999	1999	1999	0
31	20230705	182300	2699918676	1999	1999	1999	1999	0
32	20230705	182200	2699918676	1999	1999	1999	1999	92252
33	20230705	182100	2699918676	1999	1999	1999	1999	0
34	20230705	182000	2699918676	1999	1999	1999	1999	0
35	20230705	181900	2699918676	1999	1999	1999	1999	0
36	20230705	181800	2699918676	1999	1999	1999	1999	0
37	20230705	181700	2699918676	1999	1999	1999	1999	0
38	20230705	181600	2699918676	1999	1999	1999	1999	0
39	20230705	181500	2699918676	1999	1999	1999	1999	0
40	20230705	181400	2699918676	1999	1999	1999	1999	0
41	20230705	181300	2699918676	1999	1999	1999	1999	0
42	20230705	181200	2699918676	1999	1999	1999	1999	0
43	20230705	181100	2699918676	1999	1999	1999	1999	0
44	20230705	181000	2699918676	1999	1999	1999	1999	0
45	20230705	180900	2699918676	1999	1999	1999	1999	0
46	20230705	180800	2699918676	1999	1999	1999	1999	0
47	20230705	180700	2699918676	1999	1999	1999	1999	0
48	20230705	180600	2699918676	1999	1999	1999	1999	0
49	20230705	180500	2699918676	1999	1999	1999	1999	0
50	20230705	180400	2699918676	1999	1999	1999	1999	0
51	20230705	180300	2699918676	1999	1999	1999	1999	0
52	20230705	180200	2699918676	1999	1999	1999	1999	0
53	20230705	180100	2699918676	1999	1999	1999	1999	0
54	20230705	180000	2699918676	1999	1999	1999	1999	0
55	20230705	175900	2699918676	1999	1999	1999	1999	0
56	20230705	175800	2699918676	1999	1999	1999	1999	0
57	20230705	175700	2699918676	1999	1999	1999	1999	0
58	20230705	175600	2699918676	1999	1999	1999	1999	0
59	20230705	175500	2699918676	1999	1999	1999	1999	0
60	20230705	175400	2699918676	1999	1999	1999	1999	0
61	20230705	175300	2699918676	1999	1999	1999	1999	0
62	20230705	175200	2699918676	1999	1999	1999	1999	92252
63	20230705	175100	2699918676	1999	1999	1999	1999	0
64	20230705	175000	2699918676	1999	1999	1999	1999	0
65	20230705	174900	2699918676	1999	1999	1999	1999	0
66	20230705	174800	2699918676	1999	1999	1999	1999	0
67	20230705	174700	2699918676	1999	1999	1999	1999	0
68	20230705	174600	2699918676	1999	1999	1999	1999	0
69	20230705	174500	2699918676	1999	1999	1999	1999	0
70	20230705	174400	2699918676	1999	1999	1999	1999	0
71	20230705	174300	2699918676	1999	1999	1999	1999	0
72	20230705	174200	2699918676	1999	1999	1999	1999	0
73	20230705	174100	2699918676	1999	1999	1999	1999	0
74	20230705	174000	2699918676	1999	1999	1999	1999	0
75	20230705	173900	2699918676	1999	1999	1999	1999	0
76	20230705	173800	2699918676	1999	1999	1999	1999	0
77	20230705	173700	2699918676	1999	1999	1999	1999	0
78	20230705	173600	2699918676	1999	1999	1999	1999	0
79	20230705	173500	2699918676	1999	1999	1999	1999	0
80	20230705	173400	2699918676	1999	1999	1999	1999	0
81	20230705	173300	2699918676	1999	1999	1999	1999	0
82	20230705	173200	2699918676	1999	1999	1999	1999	0
83	20230705	173100	2699918676	1999	1999	1999	1999	0
84	20230705	173000	2699918676	1999	1999	1999	1999	0
85	20230705	172900	2699918676	1999	1999	1999	1999	0
86	20230705	172800	2699918676	1999	1999	1999	1999	0
87	20230705	172700	2699918676	1999	1999	1999	1999	0
88	20230705	172600	2699918676	1999	1999	1999	1999	0
89	20230705	172500	2699918676	1999	1999	1999	1999	0
90	20230705	172400	2699918676	1999	1999	1999	1999	0
91	20230705	172300	2699918676	1999	1999	1999	1999	0
92	20230705	172200	2699918676	1999	1999	1999	1999	92252
93	20230705	172100	2699918676	1999	1999	1999	1999	0
94	20230705	172000	2699918676	1999	1999	1999	1999	0
95	20230705	171900	2699918676	1999	1999	1999	1999	0
96	20230705	171800	2699918676	1999	1999	1999	1999	0
97	20230705	171700	2699918676	1999	1999	1999	1999	0
98	20230705	171600	2699918676	1999	1999	1999	1999	0
99	20230705	171500	2699918676	1999	1999	1999	1999	0
100	20230705	171400	2699918676	1999	1999	1999	1999	0
101	20230705	171300	2699918676	1999	1999	1999	1999	0
102	20230705	171200	2699918676	1999	1999	1999	1999	0
103	20230705	171100	2699918676	1999	1999	1999	1999	0
104	20230705	171000	2699918676	1999	1999	1999	1999	0
105	20230705	170900	2699918676	1999	1999	1999	1999	0
106	20230705	170800	2699918676	1999	1999	1999	1999	0
107	20230705	170700	2699918676	1999	1999	1999	1999	0
108	20230705	170600	2699918676	1999	1999	1999	1999	0
109	20230705	170500	2699918676	1999	1999	1999	1999	0
110	20230705	170400	2699918676	1999	1999	1999	1999	0
111	20230705	170300	2699918676	1999	1999	1999	1999	0
112	20230705	170200	2699918676	1999	1999	1999	1999	0
113	20230705	170100	2699918676	1999	1999	1999	1999	0
114	20230705	170000	2699918676	1999	1999	1999	1999	0
115	20230705	165900	2699918676	1999	1999	1999	1999	0
116	20230705	165800	2699918676	1999	1999	1999	1999	0
117	20230705	165700	2699918676	1999	1999	1999	1999	0
118	20230705	165600	2699918676	1999	1999	1999	1999	0
119	20230705	165500	2699918676	1999	1999	1999	1999	0
120	20230705	165400	2699918676	1999	1999	1999	1999	0
121	20230705	165300	2699918676	1999	1999	1999	1999	0
122	20230705	165200	2699918676	1999	1999	1999	1999	92252
123	20230705	165100	2699918676	1999	1999	1999	1999	0
124	20230705	165000	2699918676	1999	1999	1999	1999	0
125	20230705	164900	2699918676	1999	1999	1999	1999	0
126	20230705	164800	2699918676	1999	1999	1999	1999	0
127	20230705	164700	2699918676	1999	1999	1999	1999	0
128	20230705	164600	2699918676	1999	1999	1999	1999	0
129	20230705	164500	2699918676	1999	1999	1999	1999	0
130	20230705	164400	2699918676	1999	1999	1999	1999	0
131	20230705	164300	2699918676	1999	1999	1999	1999	0
132	20230705	164200	2699918676	1999	1999	1999	1999	0
133	20230705	164100	2699918676	1999	1999	1999	1999	0
134	20230705	164000	2699918676	1999	1999	1999	1999	0
135	20230705	163900	2699918676	1999	1999	1999	1999	0
136	20230705	163800	2699918676	1999	1999	1999	1999	0
137	20230705	163700	2699918676	1999	1999	1999	1999	0
138	20230705	163600	2699918676	1999	1999	1999	1999	0
139	20230705	163500	2699918676	1999	1999	1999	1999	0
140	20230705	163400	2699918676	1999	1999	1999	1999	0
141	20230705	163300	2699918676	1999	1999	1999	1999	0
142	20230705	163200	2699918676	1999	1999	1999	1999	0
143	20230705	163100	2699918676	1999	1999	1999	1999	0
144	20230705	163000	2699918676	1999	1999	1999	1999	0
145	20230705	162900	2699918676	1999	1999	1999	1999	0
146	20230705	162800	2699918676	1999	1999	1999	1999	0
147	20230705	162700	2699918676	1999	1999	1999	1999	0
148	20230705	162600	2699918676	1999	1999	1999	1999	0
149	20230705	162500	2699918676	1999	1999	1999	1999	0
150	20230705	162400	2699918676	1999	1999	1999	1999	0
151	20230705	162300	2699918676	1999	1999	1999	1999	0
152	20230705	162200	2699918676	1999	1999	1999	1999	92252
153	20230705	162100	2699918676	1999	1999	1999	1999	0
154	20230705	162000	2699918676	1999	1999	1999	1999	0
155	20230705	161900	2699918676	1999	1999	1999	1999	0
156	20230705	161800	2699918676	1999	1999	1999	1999	0
157	20230705	161700	2699918676	1999	1999	1999	1999	0
158	20230705	161600	2699918676	1999	1999	1999	1999	0
159	20230705	161500	2699918676	1999	1999	1999	1999	0
160	20230705	161400	2699918676	1999	1999	1999	1999	0
161	20230705	161300	2699918676	1999	1999	1999	1999	0
162	20230705	161200	2699918676	1999	1999	1999	1999	0
163	20230705	161100	2699918676	1999	1999	1999	1999	0
164	20230705	161000	2699918676	1999	1999	1999	1999	0
165	20230705	160900	2699918676	1999	1999	1999	1999	0
166	20230705	160800	2699918676	1999	1999	1999	1999	0
167	20230705	160700	2699918676	1999	1999	1999	1999	0
168	20230705	160600	2699918676	1999	1999	1999	1999	0
169	20230705	160500	2699918676	1999	1999	1999	1999	0
170	20230705	160400	2699918676	1999	1999	1999	1999	0
171	20230705	160300	2699918676	1999	1999	1999	1999	0
172	20230705	160200	2699918676	1999	1999	1999	1999	0
173	20230705	160100	2699918676	1999	1999	1999	1999	0
174	20230705	160000	2699918676	1999	1999	1999	1999	0
175	20230705	155900	2699918676	1999	1999	1999	1999	0
176	20230705	155800	2699918676	1999	1999	1999	1999	0
177	20230705	155700	2699918676	1999	1999	1999	1999	0
178	20230705	155600	2699918676	1999	1999	1999	1999	0
179	20230705	155500	2699918676	1999	1999	1999	1999	0
180	20230705	155400	2699918676	1999	1999	1999	1999	0
181	20230705	155300	2699918676	1999	1999	1999	1999	0
182	20230705	155200	2699918676	1999	1999	1999	1999	92252
183	20230705	155100	2699918676	1999	1999	1999	1999	0
184	20230705	155000	2699918676	1999	1999	1999	1999	0
185	20230705	154900	2699918676	1999	1999	1999	1999	0
186	20230705	154800	2699918676	1999	1999	1999	1999	0
187	20230705	154700	2699918676	1999	1999	1999	1999	0
188	20230705	154600	2699918676	1999	1999	1999	1999	0
189	20230705	154500	2699918676	1999	1999	1999	1999	0
190	20230705	154400	2699918676	1999	1999	1999	1999	0
191	20230705	154300	2699918676	1999	1999	1999	1999	0
192	20230705	154200	2699918676	1999	1999	1999	1999	0
193	20230705	154100	2699918676	1999	1999	1999	1999	0
194	20230705	154000	2699918676	1999	1999	1999	1999	0
195	20230705	153900	2699918676	1999	1999	1999	1999	0
196	20230705	153800	2699918676	1999	1999	1999	1999	0
197	20230705	153700	2699918676	1999	1999	1999	1999	0
198	20230705	153600	2699918676	1999	1999	1999	1999	0
199	20230705	153500	2699918676	1999	1999	1999	1999	0
200	20230705	153400	2699918676	1999	1999	1999	1999	0
201	20230705	153300	2699918676	1999	1999	1999	1999	0
202	20230705	153200	2699918676	1999	1999	1999	1999	0
203	20230705	153100	2699918676	1999	1999	1999	1999	0
204	20230705	153000	2699918676	1999	1999	1999	1999	92252
205	20230705	152900	2515506928	1990	1990	1990	1990	0
206	20230705	152800	2515506928	1990	1990	1990	1990	0
207	20230705	152700	2515506928	1990	1990	1990	1990	0
208	20230705	152600	2515506928	1990	1990	1990	1990	0
209	20230705	152500	2515506928	1990	1990	1990	1990	0
210	20230705	152400	2515506928	1990	1990	1990	1990	0
211	20230705	152300	2515506928	1990	1990	1990	1990	0
212	20230705	152200	2515506928	1990	1990	1990	1990	0
213	20230705	152100	2515506928	1990	1990	1990	1990	0
214	20230705	152000	2515506928	1990	1990	1990	1990	0
215	20230705	151900	2515506928	1990	1969	1990	1967	84227
216	20230705	151800	2348925850	1969	1967	1969	1963	7864
217	20230705	151700	2333462894	1967	1965	1970	1964	24749
218	20230705	151600	2284830904	1965	1960	1965	1953	25248
219	20230705	151500	2235300719	1960	1959	1962	1952	32874
220	20230705	151400	2170854902	1959	1954	1961	1951	21197
221	20230705	151300	2129346561	1954	1944	1954	1942	5488
222	20230705	151200	2118668342	1942	1948	1948	1942	2082
223	20230705	151100	2114622665	1948	1951	1951	1947	2000
224	20230705	151000	2110723833	1955	1952	1958	1950	9068
225	20230705	150900	2093034556	1959	1962	1963	1950	6224
226	20230705	150800	2080836278	1963	1950	1963	1912	36598
227	20230705	150700	2009452046	1950	1954	1960	1948	4405
228	20230705	150600	2000855391	1960	1962	1963	1954	24916
229	20230705	150500	1952010901	1962	1948	1963	1946	55301
230	20230705	150400	1843931039	1946	1945	1950	1940	19926
231	20230705	150300	1805128087	1948	1915	1950	1915	107752
232	20230705	150200	1597774844	1915	1911	1915	1911	14154
233	20230705	150100	1570706655	1912	1912	1912	1907	237
234	20230705	150000	1570254511	1912	1906	1912	1906	3007
235	20230705	145900	1564523133	1912	1902	1912	1902	1012
236	20230705	145800	1562598194	1912	1911	1913	1911	9606
237	20230705	145700	1544230069	1911	1911	1911	1911	5
238	20230705	145600	1544220514	1912	1912	1912	1912	1
239	20230705	145500	1544218602	1912	1912	1912	1901	1503
240	20230705	145400	1541361366	1912	1906	1912	1901	8046
241	20230705	145300	1526045678	1906	1912	1912	1906	1373
242	20230705	145200	1523428239	1912	1912	1913	1907	5009
243	20230705	145100	1513876026	1913	1913	1913	1913	44
244	20230705	145000	1513791854	1915	1915	1915	1915	0
245	20230705	144900	1513791854	1915	1916	1916	1915	16
246	20230705	144800	1513761212	1916	1916	1917	1916	753
247	20230705	144700	1512318426	1917	1914	1917	1914	1523
248	20230705	144600	1509402733	1906	1915	1916	1906	13083
249	20230705	144500	1484347811	1915	1906	1915	1906	777
250	20230705	144400	1482866786	1915	1910	1915	1910	26698
251	20230705	144300	1431826111	1910	1907	1910	1906	23702
252	20230705	144200	1386597503	1907	1906	1910	1905	21223
253	20230705	144100	1346123195	1906	1905	1906	1903	325
254	20230705	144000	1345504071	1905	1902	1905	1902	784
255	20230705	143900	1344012108	1902	1902	1902	1901	503
256	20230705	143800	1343055902	1902	1898	1902	1898	6509
257	20230705	143700	1330692783	1898	1898	1898	1898	2608
258	20230705	143600	1325742799	1898	1897	1898	1897	1811
259	20230705	143500	1322307209	1898	1898	1898	1898	2
260	20230705	143400	1322303413	1898	1898	1898	1897	355
261	20230705	143300	1321629963	1898	1898	1898	1897	3005
262	20230705	143200	1315929473	1897	1898	1898	1897	501
263	20230705	143100	1314979075	1897	1898	1898	1897	1031
264	20230705	143000	1313023263	1897	1896	1897	1896	4786
265	20230705	142900	1303944669	1897	1895	1897	1895	12
266	20230705	142800	1303921925	1895	1895	1895	1895	8
267	20230705	142700	1303906765	1895	1895	1895	1895	3007
268	20230705	142600	1298208500	1895	1895	1895	1895	1
269	20230705	142500	1298206605	1895	1894	1895	1894	22
270	20230705	142400	1298164918	1895	1893	1895	1893	2807
271	20230705	142300	1292848510	1893	1892	1893	1892	1706
272	20230705	142200	1289620757	1892	1892	1892	1892	1506
273	20230705	142100	1286771405	1893	1893	1893	1893	562
274	20230705	142000	1285707539	1893	1891	1893	1886	333
275	20230705	141900	1285079452	1893	1890	1893	1890	10003
276	20230705	141800	1266156390	1890	1886	1890	1886	140
277	20230705	141700	1265892342	1890	1888	1891	1886	6
278	20230705	141600	1265881012	1891	1889	1891	1889	3781
279	20230705	141500	1258738471	1891	1891	1891	1889	1369
280	20230705	141400	1256152390	1889	1889	1889	1889	1379
281	20230705	141300	1253547459	1889	1889	1889	1889	110
282	20230705	141200	1253339669	1889	1889	1889	1889	890
283	20230705	141100	1251658459	1889	1888	1889	1888	143
284	20230705	141000	1251388373	1889	1888	1889	1888	161
285	20230705	140900	1251084403	1889	1888	1889	1888	1266
286	20230705	140800	1248694189	1890	1888	1891	1887	901
287	20230705	140700	1246993589	1889	1891	1891	1889	33127
288	20230705	140600	1184384520	1892	1892	1892	1891	4318
289	20230705	140500	1176217903	1893	1897	1897	1892	1503
290	20230705	140400	1173370946	1898	1898	1898	1898	320
291	20230705	140300	1172763586	1898	1898	1898	1898	272
292	20230705	140200	1172247330	1898	1897	1898	1897	111
293	20230705	140100	1172036682	1898	1898	1898	1893	632
294	20230705	140000	1170839844	1898	1896	1898	1894	469
295	20230705	135900	1169950466	1899	1899	1899	1899	100
296	20230705	135800	1169760566	1899	1894	1899	1893	3065
297	20230705	135700	1163951326	1896	1894	1896	1894	103
298	20230705	135600	1163756240	1895	1895	1896	1895	160
299	20230705	135500	1163453038	1895	1895	1895	1895	57
300	20230705	135400	1163345023	1895	1895	1895	1895	1022
301	20230705	135300	1161408333	1896	1896	1899	1896	538
302	20230705	135200	1160387280	1899	1896	1900	1896	838
303	20230705	135100	1158797519	1900	1897	1900	1896	2235
304	20230705	135000	1154557788	1900	1900	1900	1900	1
305	20230705	134900	1154555888	1897	1897	1900	1897	9
306	20230705	134800	1154538812	1900	1897	1900	1897	9
307	20230705	134700	1154521733	1900	1897	1900	1897	204
308	20230705	134600	1154134736	1900	1900	1900	1900	1
309	20230705	134500	1154132836	1901	1901	1901	1901	0
310	20230705	134400	1154132836	1901	1901	1901	1901	2
311	20230705	134300	1154129034	1901	1901	1901	1901	1000
312	20230705	134200	1152228034	1901	1901	1901	1901	0
313	20230705	134100	1152228034	1901	1900	1901	1900	100
314	20230705	134000	1152037984	1901	1901	1901	1901	0
315	20230705	133900	1152037984	1901	1901	1901	1901	12
316	20230705	133800	1152015172	1901	1901	1901	1901	0
317	20230705	133700	1152015172	1901	1901	1901	1901	0
318	20230705	133600	1152015172	1901	1901	1901	1896	1400
319	20230705	133500	1149358812	1901	1901	1901	1901	0
320	20230705	133400	1149358812	1901	1901	1901	1901	0
321	20230705	133300	1149358812	1901	1901	1901	1901	35
322	20230705	133200	1149292277	1901	1901	1901	1901	30
323	20230705	133100	1149235247	1901	1901	1901	1901	0
324	20230705	133000	1149235247	1901	1901	1901	1901	300
325	20230705	132900	1148664947	1901	1901	1901	1901	1000
326	20230705	132800	1146763947	1901	1897	1901	1896	1501
327	20230705	132700	1143917985	1901	1896	1901	1896	876
328	20230705	132600	1142257074	1901	1901	1901	1896	4010
329	20230705	132500	1134653231	1901	1901	1901	1901	10
330	20230705	132400	1134634221	1902	1902	1902	1902	0
331	20230705	132300	1134634221	1902	1902	1902	1902	0
332	20230705	132200	1134634221	1902	1902	1902	1902	0
333	20230705	132100	1134634221	1902	1902	1902	1902	10
334	20230705	132000	1134615201	1902	1902	1902	1902	10
335	20230705	131900	1134596181	1902	1902	1902	1902	0
336	20230705	131800	1134596181	1902	1902	1902	1902	4
337	20230705	131700	1134588573	1902	1902	1902	1902	0
338	20230705	131600	1134588573	1902	1902	1902	1902	2
339	20230705	131500	1134584769	1902	1902	1902	1902	101
340	20230705	131400	1134392667	1906	1907	1907	1906	9
341	20230705	131300	1134375511	1901	1904	1908	1901	5630
342	20230705	131200	1123654697	1904	1899	1904	1899	9268
343	20230705	131100	1106035637	1899	1894	1899	1894	9242
344	20230705	131000	1088508341	1896	1896	1896	1896	0
345	20230705	130900	1088508341	1896	1896	1896	1896	0
346	20230705	130800	1088508341	1896	1896	1896	1896	0
347	20230705	130700	1088508341	1896	1896	1896	1896	0
348	20230705	130600	1088508341	1896	1896	1896	1896	0
349	20230705	130500	1088508341	1896	1895	1896	1891	1147
350	20230705	130400	1086336686	1896	1895	1896	1895	11
351	20230705	130300	1086315840	1896	1896	1896	1896	25
352	20230705	130200	1086268440	1897	1897	1897	1897	0
353	20230705	130100	1086268440	1897	1897	1897	1897	0
354	20230705	130000	1086268440	1897	1897	1897	1897	0
355	20230705	125900	1086268440	1897	1897	1897	1897	0
356	20230705	125800	1086268440	1897	1896	1897	1896	1001
357	20230705	125700	1084369742	1896	1894	1896	1894	11
358	20230705	125600	1084348906	1897	1897	1897	1894	65
359	20230705	125500	1084225736	1897	1896	1897	1896	1134
360	20230705	125400	1082074953	1897	1897	1897	1897	0
361	20230705	125300	1082074953	1897	1895	1897	1895	2554
362	20230705	125200	1077234123	1895	1895	1895	1895	1000
363	20230705	125100	1075339123	1891	1895	1895	1891	2000
364	20230705	125000	1071553002	1895	1895	1895	1895	1000
365	20230705	124900	1069658002	1895	1895	1895	1891	3301
366	20230705	124800	1063414607	1895	1895	1895	1895	1
367	20230705	124700	1063412712	1895	1895	1895	1895	2
368	20230705	124600	1063408922	1895	1894	1895	1890	1624
369	20230705	124500	1060337929	1895	1894	1895	1894	76
370	20230705	124400	1060193984	1895	1895	1895	1891	2253
371	20230705	124300	1055930519	1895	1895	1895	1895	641
372	20230705	124200	1054715824	1895	1897	1897	1895	4867
373	20230705	124100	1045492736	1896	1896	1896	1896	300
374	20230705	124000	1044923936	1897	1897	1897	1895	2858
375	20230705	123900	1039507293	1897	1897	1897	1897	25
376	20230705	123800	1039459868	1897	1897	1897	1897	1
377	20230705	123700	1039457971	1897	1895	1897	1895	1130
378	20230705	123600	1037316609	1895	1895	1895	1895	30
379	20230705	123500	1037259759	1895	1895	1895	1895	10
380	20230705	123400	1037240809	1895	1895	1895	1895	0
381	20230705	123300	1037240809	1895	1895	1895	1895	39
382	20230705	123200	1037166904	1895	1895	1895	1895	1037
383	20230705	123100	1035201789	1895	1896	1896	1895	15
384	20230705	123000	1035173350	1895	1895	1895	1895	0
385	20230705	122900	1035173350	1895	1895	1895	1895	23
386	20230705	122800	1035129765	1897	1897	1897	1897	0
387	20230705	122700	1035129765	1897	1896	1897	1896	19
388	20230705	122600	1035093740	1896	1896	1897	1890	1009
389	20230705	122500	1033186609	1896	1896	1896	1896	1
390	20230705	122400	1033184713	1890	1897	1897	1890	15
391	20230705	122300	1033156356	1890	1890	1890	1890	500
392	20230705	122200	1032211356	1890	1890	1890	1890	1570
393	20230705	122100	1029244056	1890	1890	1890	1890	500
394	20230705	122000	1028299056	1890	1892	1893	1890	22950
395	20230705	121900	984907644	1892	1892	1892	1892	539
396	20230705	121800	983887856	1892	1893	1893	1892	2000
397	20230705	121700	980102960	1893	1893	1893	1893	747
398	20230705	121600	978688889	1893	1893	1893	1893	547
399	20230705	121500	977653418	1893	1893	1893	1893	0
400	20230705	121400	977653418	1893	1894	1894	1893	418
401	20230705	121300	976862014	1893	1895	1895	1893	967
402	20230705	121200	975030861	1896	1896	1896	1895	37
403	20230705	121100	974960710	1896	1895	1896	1895	423
404	20230705	121000	974158962	1896	1896	1896	1896	1
405	20230705	120900	974157066	1896	1896	1896	1896	382
406	20230705	120800	973432794	1897	1897	1897	1897	0
407	20230705	120700	973432794	1897	1897	1897	1897	0
408	20230705	120600	973432794	1897	1897	1897	1897	11
409	20230705	120500	973411927	1898	1898	1898	1898	0
410	20230705	120400	973411927	1898	1898	1898	1898	680
411	20230705	120300	972121287	1898	1898	1898	1898	0
412	20230705	120200	972121287	1898	1893	1898	1893	1002
413	20230705	120100	970224491	1898	1898	1898	1898	1
414	20230705	120000	970222593	1893	1893	1893	1893	361
415	20230705	115900	969539220	1893	1893	1893	1893	0
416	20230705	115800	969539220	1893	1894	1894	1893	500
417	20230705	115700	968592520	1898	1898	1898	1898	0
418	20230705	115600	968592520	1898	1898	1898	1898	0
419	20230705	115500	968592520	1898	1898	1898	1898	0
420	20230705	115400	968592520	1898	1898	1898	1898	11
421	20230705	115300	968571642	1898	1898	1898	1898	2
422	20230705	115200	968567846	1899	1899	1899	1899	0
423	20230705	115100	968567846	1899	1899	1899	1899	0
424	20230705	115000	968567846	1899	1899	1899	1899	0
425	20230705	114900	968567846	1899	1899	1899	1899	10
426	20230705	114800	968548856	1899	1899	1899	1893	159
427	20230705	114700	968247815	1895	1894	1895	1893	3239
428	20230705	114600	962113787	1894	1894	1894	1894	10
429	20230705	114500	962094847	1894	1894	1894	1894	0
430	20230705	114400	962094847	1894	1894	1894	1894	101
431	20230705	114300	961903553	1895	1895	1895	1894	3426
432	20230705	114200	955412279	1895	1899	1899	1895	4
433	20230705	114100	955404695	1895	1895	1895	1895	1
434	20230705	114000	955402800	1895	1895	1895	1895	100
435	20230705	113900	955213300	1899	1899	1899	1899	0
436	20230705	113800	955213300	1899	1896	1899	1895	1478
437	20230705	113700	952408309	1896	1897	1898	1896	4417
438	20230705	113600	944032492	1897	1898	1898	1897	1373
439	20230705	113500	941427189	1899	1899	1899	1899	4
440	20230705	113400	941419593	1899	1899	1899	1899	10
441	20230705	113300	941400603	1900	1900	1900	1900	0
442	20230705	113200	941400603	1900	1900	1900	1900	0
443	20230705	113100	941400603	1900	1900	1900	1900	1
444	20230705	113000	941398703	1900	1900	1900	1900	0
445	20230705	112900	941398703	1900	1900	1900	1900	1
446	20230705	112800	941396803	1900	1900	1900	1900	50
447	20230705	112700	941301803	1900	1900	1900	1900	0
448	20230705	112600	941301803	1900	1900	1900	1900	0
449	20230705	112500	941301803	1900	1900	1900	1900	17
450	20230705	112400	941269503	1900	1900	1900	1900	500
451	20230705	112300	940319503	1902	1902	1902	1902	0
452	20230705	112200	940319503	1902	1902	1902	1902	0
453	20230705	112100	940319503	1902	1902	1902	1902	0
454	20230705	112000	940319503	1902	1902	1902	1902	1
455	20230705	111900	940317601	1902	1898	1902	1893	3723
456	20230705	111800	933255542	1904	1904	1904	1904	0
457	20230705	111700	933255542	1904	1904	1904	1904	0
458	20230705	111600	933255542	1904	1904	1904	1904	0
459	20230705	111500	933255542	1904	1904	1904	1904	1
460	20230705	111400	933253638	1904	1904	1904	1904	100
461	20230705	111300	933063238	1904	1901	1904	1901	3425
462	20230705	111200	926551512	1901	1903	1904	1901	5698
463	20230705	111100	915714675	1903	1905	1905	1903	11695
464	20230705	111000	893449202	1909	1907	1909	1905	2387
465	20230705	110900	888898491	1909	1909	1909	1909	0
466	20230705	110800	888898491	1909	1909	1909	1909	1
467	20230705	110700	888896582	1910	1910	1910	1910	1
468	20230705	110600	888894672	1910	1910	1910	1910	1
469	20230705	110500	888892762	1910	1910	1910	1910	1044
470	20230705	110400	886898722	1910	1908	1910	1907	634
471	20230705	110300	885689663	1910	1910	1910	1910	1
472	20230705	110200	885687753	1910	1910	1910	1910	0
473	20230705	110100	885687753	1910	1910	1910	1910	0
474	20230705	110000	885687753	1910	1910	1910	1910	359
475	20230705	105900	885002063	1913	1912	1913	1912	2100
476	20230705	105800	880985161	1913	1912	1913	1910	279
477	20230705	105700	880452243	1913	1913	1913	1913	0
478	20230705	105600	880452243	1913	1910	1913	1910	401
479	20230705	105500	879686330	1914	1914	1914	1914	0
480	20230705	105400	879686330	1914	1914	1914	1914	0
481	20230705	105300	879686330	1914	1908	1914	1907	501
482	20230705	105200	878730757	1914	1913	1914	1913	1000
483	20230705	105100	876817057	1915	1914	1915	1914	3345
484	20230705	105000	870413682	1911	1910	1911	1910	8216
485	20230705	104900	854719792	1910	1909	1911	1909	3371
486	20230705	104800	848284550	1911	1911	1914	1911	1416
487	20230705	104700	845578511	1914	1916	1916	1914	105
488	20230705	104600	845377438	1914	1908	1916	1908	23933
489	20230705	104500	799642225	1908	1908	1908	1908	1
490	20230705	104400	799640317	1900	1908	1908	1900	819
491	20230705	104300	798083857	1908	1905	1908	1905	2833
492	20230705	104200	792683740	1905	1897	1905	1897	1405
493	20230705	104100	790008626	1904	1897	1906	1897	8901
494	20230705	104000	773086955	1897	1891	1897	1890	1112
495	20230705	103900	770984505	1890	1884	1897	1884	911
496	20230705	103800	769262696	1897	1897	1897	1897	7
497	20230705	103700	769249417	1897	1895	1898	1884	1553
498	20230705	103600	766306586	1895	1895	1895	1895	1
499	20230705	103500	766304691	1895	1883	1895	1883	126
500	20230705	103400	766067421	1896	1885	1896	1885	501
501	20230705	103300	765123025	1898	1898	1898	1898	5
502	20230705	103200	765113535	1898	1898	1898	1898	0
503	20230705	103100	765113535	1898	1898	1898	1898	2
504	20230705	103000	765109739	1898	1892	1898	1883	8002
505	20230705	102900	750025072	1898	1898	1898	1898	75
506	20230705	102800	749882722	1898	1893	1898	1892	4301
507	20230705	102700	741726901	1898	1898	1898	1898	1
508	20230705	102600	741725003	1898	1898	1898	1898	500
509	20230705	102500	740776003	1898	1897	1898	1897	1088
510	20230705	102400	738712064	1898	1897	1898	1897	543
511	20230705	102300	737681992	1897	1897	1897	1897	1004
512	20230705	102200	735777404	1897	1892	1897	1892	2
513	20230705	102100	735773615	1892	1892	1892	1892	1689
514	20230705	102000	732578027	1892	1888	1892	1882	2230
515	20230705	101900	728370093	1888	1885	1888	1885	1225
516	20230705	101800	726060965	1885	1885	1885	1881	7266
517	20230705	101700	712387047	1885	1887	1887	1884	1868
518	20230705	101600	708866610	1888	1888	1888	1888	616
519	20230705	101500	707703602	1890	1891	1891	1890	18507
520	20230705	101400	672719823	1892	1893	1893	1892	1601
521	20230705	101300	669690661	1893	1893	1894	1893	4128
522	20230705	101200	661875829	1893	1894	1894	1893	206
523	20230705	101100	661485666	1897	1899	1899	1897	5131
524	20230705	101000	651744265	1899	1899	1899	1899	150
525	20230705	100900	651459415	1901	1901	1901	1901	513
526	20230705	100800	650484202	1901	1901	1901	1901	0
527	20230705	100700	650484202	1901	1901	1901	1898	15121
528	20230705	100600	621761963	1901	1900	1901	1900	1796
529	20230705	100500	618349562	1902	1902	1902	1900	540
530	20230705	100400	617323082	1903	1902	1903	1902	271
531	20230705	100300	616807639	1903	1900	1903	1900	2389
532	20230705	100200	612263072	1903	1902	1904	1900	6010
533	20230705	100100	600834264	1905	1902	1905	1902	220
534	20230705	100000	600415521	1906	1902	1906	1902	67
535	20230705	095900	600288079	1906	1906	1906	1906	250
536	20230705	095800	599811579	1906	1906	1906	1906	1
537	20230705	095700	599809673	1906	1902	1906	1901	2120
538	20230705	095600	595778384	1906	1905	1906	1902	2212
539	20230705	095500	591568692	1907	1907	1907	1907	0
540	20230705	095400	591568692	1907	1906	1907	1906	104
541	20230705	095300	591370467	1907	1904	1907	1903	1001
542	20230705	095200	589464564	1908	1905	1908	1905	32
543	20230705	095100	589403601	1908	1904	1908	1904	32
544	20230705	095000	589342669	1908	1907	1908	1901	5945
545	20230705	094900	578017506	1908	1907	1910	1907	376
546	20230705	094800	577300115	1908	1907	1908	1906	1961
547	20230705	094700	573561057	1908	1909	1910	1907	5134
548	20230705	094600	563770241	1907	1907	1909	1907	208
549	20230705	094500	563373583	1911	1909	1911	1906	3058
550	20230705	094400	557537868	1912	1915	1916	1909	2025
551	20230705	094300	553663938	1916	1916	1917	1916	1333
552	20230705	094200	551109908	1917	1917	1917	1912	1518
553	20230705	094100	548204385	1916	1918	1918	1914	2455
554	20230705	094000	543497505	1918	1918	1918	1918	201
555	20230705	093900	543111987	1918	1919	1919	1918	398
556	20230705	093800	542348228	1919	1911	1920	1911	6168
557	20230705	093700	530516672	1911	1917	1919	1910	11985
558	20230705	093600	507528779	1919	1919	1920	1919	5953
559	20230705	093500	496100559	1920	1920	1920	1919	5621
560	20230705	093400	485308439	1920	1916	1920	1915	11380
561	20230705	093300	463485378	1916	1907	1920	1905	32085
562	20230705	093200	401955805	1907	1905	1907	1899	6715
563	20230705	093100	389166618	1905	1907	1907	1899	4184
564	20230705	093000	381192960	1907	1904	1910	1891	19772
565	20230705	092900	343508134	1904	1895	1904	1895	15520
566	20230705	092800	314030779	1895	1897	1897	1890	1312
567	20230705	092700	311545025	1897	1897	1898	1897	2089
568	20230705	092600	307582191	1897	1897	1897	1897	3101
569	20230705	092500	301699594	1897	1896	1897	1895	1902
570	20230705	092400	298093451	1896	1896	1897	1889	3604
571	20230705	092300	291260966	1896	1896	1897	1896	578
572	20230705	092200	290165077	1885	1891	1897	1885	16122
573	20230705	092100	259668550	1891	1891	1891	1885	2028
574	20230705	092000	255833692	1891	1891	1892	1891	2118
575	20230705	091900	251828553	1890	1891	1891	1890	171
576	20230705	091800	251505234	1890	1890	1890	1883	9323
577	20230705	091700	233891418	1890	1890	1891	1885	299
578	20230705	091600	233326784	1891	1887	1891	1887	3715
579	20230705	091500	226307747	1889	1888	1889	1888	20404
580	20230705	091400	187782993	1888	1887	1889	1885	3212
581	20230705	091300	181725721	1890	1886	1890	1886	101
582	20230705	091200	181535231	1893	1893	1893	1893	1
583	20230705	091100	181533338	1885	1893	1895	1885	5880
584	20230705	091000	170396418	1895	1895	1895	1895	806
585	20230705	090900	168869048	1895	1893	1895	1893	142
586	20230705	090800	168600138	1893	1895	1906	1879	28973
587	20230705	090700	113655507	1894	1892	1894	1892	14162
588	20230705	090600	86847798	1892	1889	1892	1873	9002
589	20230705	090500	69859331	1890	1872	1890	1872	3275
590	20230705	090400	63683495	1872	1893	1893	1872	1100
591	20230705	090300	61603390	1893	1865	1895	1865	11394
592	20230705	090200	40130110	1865	1860	1869	1860	5196
593	20230705	090100	30424613	1859	1858	1860	1844	9247
594	20230705	090000	13229827	1858	1858	1858	1850	7126