KissMeData/032580/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	190600	3406689431	1896	1896	1896	1896	45429
3	20230626	190500	3406689431	1896	1896	1896	1896	0
4	20230626	190400	3406689431	1896	1896	1896	1896	0
5	20230626	190300	3406689431	1896	1896	1896	1896	0
6	20230626	190200	3406689431	1896	1896	1896	1896	0
7	20230626	190100	3406689431	1896	1896	1896	1896	0
8	20230626	190000	3406689431	1896	1896	1896	1896	0
9	20230626	185900	3406689431	1896	1896	1896	1896	0
10	20230626	185800	3406689431	1896	1896	1896	1896	0
11	20230626	185700	3406689431	1896	1896	1896	1896	0
12	20230626	185600	3406689431	1896	1896	1896	1896	0
13	20230626	185500	3406689431	1896	1896	1896	1896	0
14	20230626	185400	3406689431	1896	1896	1896	1896	0
15	20230626	185300	3406689431	1896	1896	1896	1896	0
16	20230626	185200	3406689431	1896	1896	1896	1896	0
17	20230626	185100	3406689431	1896	1896	1896	1896	0
18	20230626	185000	3406689431	1896	1896	1896	1896	0
19	20230626	184900	3406689431	1896	1896	1896	1896	0
20	20230626	184800	3406689431	1896	1896	1896	1896	0
21	20230626	184700	3406689431	1896	1896	1896	1896	0
22	20230626	184600	3406689431	1896	1896	1896	1896	0
23	20230626	184500	3406689431	1896	1896	1896	1896	0
24	20230626	184400	3406689431	1896	1896	1896	1896	0
25	20230626	184300	3406689431	1896	1896	1896	1896	0
26	20230626	184200	3406689431	1896	1896	1896	1896	0
27	20230626	184100	3406689431	1896	1896	1896	1896	0
28	20230626	184000	3406689431	1896	1896	1896	1896	0
29	20230626	183900	3406689431	1896	1896	1896	1896	0
30	20230626	183800	3406689431	1896	1896	1896	1896	0
31	20230626	183700	3406689431	1896	1896	1896	1896	0
32	20230626	183600	3406689431	1896	1896	1896	1896	45429
33	20230626	183500	3406689431	1896	1896	1896	1896	0
34	20230626	183400	3406689431	1896	1896	1896	1896	0
35	20230626	183300	3406689431	1896	1896	1896	1896	0
36	20230626	183200	3406689431	1896	1896	1896	1896	0
37	20230626	183100	3406689431	1896	1896	1896	1896	0
38	20230626	183000	3406689431	1896	1896	1896	1896	0
39	20230626	182900	3406689431	1896	1896	1896	1896	0
40	20230626	182800	3406689431	1896	1896	1896	1896	0
41	20230626	182700	3406689431	1896	1896	1896	1896	0
42	20230626	182600	3406689431	1896	1896	1896	1896	0
43	20230626	182500	3406689431	1896	1896	1896	1896	0
44	20230626	182400	3406689431	1896	1896	1896	1896	0
45	20230626	182300	3406689431	1896	1896	1896	1896	0
46	20230626	182200	3406689431	1896	1896	1896	1896	0
47	20230626	182100	3406689431	1896	1896	1896	1896	0
48	20230626	182000	3406689431	1896	1896	1896	1896	0
49	20230626	181900	3406689431	1896	1896	1896	1896	0
50	20230626	181800	3406689431	1896	1896	1896	1896	0
51	20230626	181700	3406689431	1896	1896	1896	1896	0
52	20230626	181600	3406689431	1896	1896	1896	1896	0
53	20230626	181500	3406689431	1896	1896	1896	1896	0
54	20230626	181400	3406689431	1896	1896	1896	1896	0
55	20230626	181300	3406689431	1896	1896	1896	1896	0
56	20230626	181200	3406689431	1896	1896	1896	1896	0
57	20230626	181100	3406689431	1896	1896	1896	1896	0
58	20230626	181000	3406689431	1896	1896	1896	1896	0
59	20230626	180900	3406689431	1896	1896	1896	1896	0
60	20230626	180800	3406689431	1896	1896	1896	1896	0
61	20230626	180700	3406689431	1896	1896	1896	1896	0
62	20230626	180600	3406689431	1896	1896	1896	1896	45429
63	20230626	180500	3406689431	1896	1896	1896	1896	0
64	20230626	180400	3406689431	1896	1896	1896	1896	0
65	20230626	180300	3406689431	1896	1896	1896	1896	0
66	20230626	180200	3406689431	1896	1896	1896	1896	0
67	20230626	180100	3406689431	1896	1896	1896	1896	0
68	20230626	180000	3406689431	1896	1896	1896	1896	0
69	20230626	175900	3406689431	1896	1896	1896	1896	0
70	20230626	175800	3406689431	1896	1896	1896	1896	0
71	20230626	175700	3406689431	1896	1896	1896	1896	0
72	20230626	175600	3406689431	1896	1896	1896	1896	0
73	20230626	175500	3406689431	1896	1896	1896	1896	0
74	20230626	175400	3406689431	1896	1896	1896	1896	0
75	20230626	175300	3406689431	1896	1896	1896	1896	0
76	20230626	175200	3406689431	1896	1896	1896	1896	0
77	20230626	175100	3406689431	1896	1896	1896	1896	0
78	20230626	175000	3406689431	1896	1896	1896	1896	0
79	20230626	174900	3406689431	1896	1896	1896	1896	0
80	20230626	174800	3406689431	1896	1896	1896	1896	0
81	20230626	174700	3406689431	1896	1896	1896	1896	0
82	20230626	174600	3406689431	1896	1896	1896	1896	0
83	20230626	174500	3406689431	1896	1896	1896	1896	0
84	20230626	174400	3406689431	1896	1896	1896	1896	0
85	20230626	174300	3406689431	1896	1896	1896	1896	0
86	20230626	174200	3406689431	1896	1896	1896	1896	0
87	20230626	174100	3406689431	1896	1896	1896	1896	0
88	20230626	174000	3406689431	1896	1896	1896	1896	0
89	20230626	173900	3406689431	1896	1896	1896	1896	0
90	20230626	173800	3406689431	1896	1896	1896	1896	0
91	20230626	173700	3406689431	1896	1896	1896	1896	0
92	20230626	173600	3406689431	1896	1896	1896	1896	45429
93	20230626	173500	3406689431	1896	1896	1896	1896	0
94	20230626	173400	3406689431	1896	1896	1896	1896	0
95	20230626	173300	3406689431	1896	1896	1896	1896	0
96	20230626	173200	3406689431	1896	1896	1896	1896	0
97	20230626	173100	3406689431	1896	1896	1896	1896	0
98	20230626	173000	3406689431	1896	1896	1896	1896	0
99	20230626	172900	3406689431	1896	1896	1896	1896	0
100	20230626	172800	3406689431	1896	1896	1896	1896	0
101	20230626	172700	3406689431	1896	1896	1896	1896	0
102	20230626	172600	3406689431	1896	1896	1896	1896	0
103	20230626	172500	3406689431	1896	1896	1896	1896	0
104	20230626	172400	3406689431	1896	1896	1896	1896	0
105	20230626	172300	3406689431	1896	1896	1896	1896	0
106	20230626	172200	3406689431	1896	1896	1896	1896	0
107	20230626	172100	3406689431	1896	1896	1896	1896	0
108	20230626	172000	3406689431	1896	1896	1896	1896	0
109	20230626	171900	3406689431	1896	1896	1896	1896	0
110	20230626	171800	3406689431	1896	1896	1896	1896	0
111	20230626	171700	3406689431	1896	1896	1896	1896	0
112	20230626	171600	3406689431	1896	1896	1896	1896	0
113	20230626	171500	3406689431	1896	1896	1896	1896	0
114	20230626	171400	3406689431	1896	1896	1896	1896	0
115	20230626	171300	3406689431	1896	1896	1896	1896	0
116	20230626	171200	3406689431	1896	1896	1896	1896	0
117	20230626	171100	3406689431	1896	1896	1896	1896	0
118	20230626	171000	3406689431	1896	1896	1896	1896	0
119	20230626	170900	3406689431	1896	1896	1896	1896	0
120	20230626	170800	3406689431	1896	1896	1896	1896	0
121	20230626	170700	3406689431	1896	1896	1896	1896	0
122	20230626	170600	3406689431	1896	1896	1896	1896	45429
123	20230626	170500	3406689431	1896	1896	1896	1896	0
124	20230626	170400	3406689431	1896	1896	1896	1896	0
125	20230626	170300	3406689431	1896	1896	1896	1896	0
126	20230626	170200	3406689431	1896	1896	1896	1896	0
127	20230626	170100	3406689431	1896	1896	1896	1896	0
128	20230626	170000	3406689431	1896	1896	1896	1896	0
129	20230626	165900	3406689431	1896	1896	1896	1896	0
130	20230626	165800	3406689431	1896	1896	1896	1896	0
131	20230626	165700	3406689431	1896	1896	1896	1896	0
132	20230626	165600	3406689431	1896	1896	1896	1896	0
133	20230626	165500	3406689431	1896	1896	1896	1896	0
134	20230626	165400	3406689431	1896	1896	1896	1896	0
135	20230626	165300	3406689431	1896	1896	1896	1896	0
136	20230626	165200	3406689431	1896	1896	1896	1896	0
137	20230626	165100	3406689431	1896	1896	1896	1896	0
138	20230626	165000	3406689431	1896	1896	1896	1896	0
139	20230626	164900	3406689431	1896	1896	1896	1896	0
140	20230626	164800	3406689431	1896	1896	1896	1896	0
141	20230626	164700	3406689431	1896	1896	1896	1896	0
142	20230626	164600	3406689431	1896	1896	1896	1896	0
143	20230626	164500	3406689431	1896	1896	1896	1896	0
144	20230626	164400	3406689431	1896	1896	1896	1896	0
145	20230626	164300	3406689431	1896	1896	1896	1896	0
146	20230626	164200	3406689431	1896	1896	1896	1896	0
147	20230626	164100	3406689431	1896	1896	1896	1896	0
148	20230626	164000	3406689431	1896	1896	1896	1896	0
149	20230626	163900	3406689431	1896	1896	1896	1896	0
150	20230626	163800	3406689431	1896	1896	1896	1896	0
151	20230626	163700	3406689431	1896	1896	1896	1896	0
152	20230626	163600	3406689431	1896	1896	1896	1896	45429
153	20230626	163500	3406689431	1896	1896	1896	1896	0
154	20230626	163400	3406689431	1896	1896	1896	1896	0
155	20230626	163300	3406689431	1896	1896	1896	1896	0
156	20230626	163200	3406689431	1896	1896	1896	1896	0
157	20230626	163100	3406689431	1896	1896	1896	1896	0
158	20230626	163000	3406689431	1896	1896	1896	1896	0
159	20230626	162900	3406689431	1896	1896	1896	1896	0
160	20230626	162800	3406689431	1896	1896	1896	1896	0
161	20230626	162700	3406689431	1896	1896	1896	1896	0
162	20230626	162600	3406689431	1896	1896	1896	1896	0
163	20230626	162500	3406689431	1896	1896	1896	1896	0
164	20230626	162400	3406689431	1896	1896	1896	1896	0
165	20230626	162300	3406689431	1896	1896	1896	1896	0
166	20230626	162200	3406689431	1896	1896	1896	1896	0
167	20230626	162100	3406689431	1896	1896	1896	1896	0
168	20230626	162000	3406689431	1896	1896	1896	1896	0
169	20230626	161900	3406689431	1896	1896	1896	1896	0
170	20230626	161800	3406689431	1896	1896	1896	1896	0
171	20230626	161700	3406689431	1896	1896	1896	1896	0
172	20230626	161600	3406689431	1896	1896	1896	1896	0
173	20230626	161500	3406689431	1896	1896	1896	1896	0
174	20230626	161400	3406689431	1896	1896	1896	1896	0
175	20230626	161300	3406689431	1896	1896	1896	1896	0
176	20230626	161200	3406689431	1896	1896	1896	1896	0
177	20230626	161100	3406689431	1896	1896	1896	1896	0
178	20230626	161000	3406689431	1896	1896	1896	1896	0
179	20230626	160900	3406689431	1896	1896	1896	1896	0
180	20230626	160800	3406689431	1896	1896	1896	1896	0
181	20230626	160700	3406689431	1896	1896	1896	1896	0
182	20230626	160600	3406689431	1896	1896	1896	1896	45429
183	20230626	160500	3406689431	1896	1896	1896	1896	0
184	20230626	160400	3406689431	1896	1896	1896	1896	0
185	20230626	160300	3406689431	1896	1896	1896	1896	0
186	20230626	160200	3406689431	1896	1896	1896	1896	0
187	20230626	160100	3406689431	1896	1896	1896	1896	0
188	20230626	160000	3406689431	1896	1896	1896	1896	0
189	20230626	155900	3406689431	1896	1896	1896	1896	0
190	20230626	155800	3406689431	1896	1896	1896	1896	0
191	20230626	155700	3406689431	1896	1896	1896	1896	0
192	20230626	155600	3406689431	1896	1896	1896	1896	0
193	20230626	155500	3406689431	1896	1896	1896	1896	0
194	20230626	155400	3406689431	1896	1896	1896	1896	0
195	20230626	155300	3406689431	1896	1896	1896	1896	0
196	20230626	155200	3406689431	1896	1896	1896	1896	0
197	20230626	155100	3406689431	1896	1896	1896	1896	0
198	20230626	155000	3406689431	1896	1896	1896	1896	0
199	20230626	154900	3406689431	1896	1896	1896	1896	0
200	20230626	154800	3406689431	1896	1896	1896	1896	0
201	20230626	154700	3406689431	1896	1896	1896	1896	0
202	20230626	154600	3406689431	1896	1896	1896	1896	0
203	20230626	154500	3406689431	1896	1896	1896	1896	0
204	20230626	154400	3406689431	1896	1896	1896	1896	0
205	20230626	154300	3406689431	1896	1896	1896	1896	0
206	20230626	154200	3406689431	1896	1896	1896	1896	0
207	20230626	154100	3406689431	1896	1896	1896	1896	0
208	20230626	154000	3406689431	1896	1896	1896	1896	0
209	20230626	153900	3406689431	1896	1896	1896	1896	0
210	20230626	153800	3406689431	1896	1896	1896	1896	0
211	20230626	153700	3406689431	1896	1896	1896	1896	0
212	20230626	153600	3406689431	1896	1896	1896	1896	45429
213	20230626	153500	3406689431	1896	1896	1896	1896	0
214	20230626	153400	3406689431	1896	1896	1896	1896	0
215	20230626	153300	3406689431	1896	1896	1896	1896	0
216	20230626	153200	3406689431	1896	1896	1896	1896	0
217	20230626	153100	3406689431	1896	1896	1896	1896	0
218	20230626	153000	3406689431	1896	1896	1896	1896	45429
219	20230626	152900	3320556047	1886	1886	1886	1886	0
220	20230626	152800	3320556047	1886	1886	1886	1886	0
221	20230626	152700	3320556047	1886	1886	1886	1886	0
222	20230626	152600	3320556047	1886	1886	1886	1886	0
223	20230626	152500	3320556047	1886	1886	1886	1886	0
224	20230626	152400	3320556047	1886	1886	1886	1886	0
225	20230626	152300	3320556047	1886	1886	1886	1886	0
226	20230626	152200	3320556047	1886	1886	1886	1886	0
227	20230626	152100	3320556047	1886	1886	1886	1886	0
228	20230626	152000	3320556047	1886	1886	1886	1886	0
229	20230626	151900	3320556047	1886	1886	1886	1880	7850
230	20230626	151800	3305764124	1886	1879	1886	1876	11001
231	20230626	151700	3285084488	1883	1880	1883	1880	1447
232	20230626	151600	3282364068	1884	1875	1884	1875	4227
233	20230626	151500	3274406039	1883	1882	1884	1874	1790
234	20230626	151400	3271033952	1873	1877	1877	1873	2500
235	20230626	151300	3266347193	1882	1882	1882	1873	17
236	20230626	151200	3266315298	1873	1876	1876	1873	4878
237	20230626	151100	3257169220	1879	1880	1880	1876	1649
238	20230626	151000	3254073748	1879	1876	1884	1876	5112
239	20230626	150900	3244483202	1876	1882	1885	1874	12594
240	20230626	150800	3220808554	1882	1878	1882	1868	29512
241	20230626	150700	3165644805	1879	1879	1879	1875	8642
242	20230626	150600	3149416585	1869	1879	1879	1869	19413
243	20230626	150500	3113060197	1875	1880	1880	1875	5001
244	20230626	150400	3103671563	1884	1880	1884	1880	8
245	20230626	150300	3103656515	1880	1884	1884	1880	1288
246	20230626	150200	3101233453	1884	1883	1884	1883	1965
247	20230626	150100	3097532363	1882	1880	1882	1880	1551
248	20230626	150000	3094613591	1880	1882	1882	1880	103
249	20230626	145900	3094419761	1883	1883	1883	1883	30
250	20230626	145800	3094363271	1884	1877	1884	1876	306
251	20230626	145700	3093788762	1876	1884	1885	1876	3487
252	20230626	145600	3087224587	1884	1880	1885	1880	8063
253	20230626	145500	3072036590	1880	1880	1880	1880	1050
254	20230626	145400	3070062590	1874	1874	1874	1874	12474
255	20230626	145300	3046686314	1874	1878	1878	1874	10974
256	20230626	145200	3026114029	1876	1881	1881	1876	9200
257	20230626	145100	3008844659	1881	1880	1881	1878	5200
258	20230626	145000	2999076527	1879	1880	1881	1879	2354
259	20230626	144900	2994651159	1881	1884	1884	1881	4664
260	20230626	144800	2985873583	1885	1885	1885	1885	182
261	20230626	144700	2985530513	1883	1883	1883	1883	80
262	20230626	144600	2985379873	1883	1883	1883	1883	7
263	20230626	144500	2985366692	1882	1882	1882	1882	691
264	20230626	144400	2984066230	1881	1881	1881	1881	339
265	20230626	144300	2983428571	1881	1881	1881	1881	476
266	20230626	144200	2982533215	1881	1881	1881	1881	51
267	20230626	144100	2982437284	1879	1880	1880	1879	1003
268	20230626	144000	2980552549	1880	1879	1880	1879	1218
269	20230626	143900	2978262710	1880	1880	1880	1880	3
270	20230626	143800	2978257070	1880	1879	1880	1879	203
271	20230626	143700	2977875632	1879	1880	1880	1879	3541
272	20230626	143600	2971219326	1880	1880	1880	1880	5000
273	20230626	143500	2961819326	1881	1881	1881	1881	3
274	20230626	143400	2961813683	1880	1880	1881	1880	44
275	20230626	143300	2961730962	1881	1881	1881	1881	10943
276	20230626	143200	2941147179	1882	1882	1883	1882	1503
277	20230626	143100	2938318009	1882	1882	1882	1882	142
278	20230626	143000	2938050765	1882	1882	1882	1882	70
279	20230626	142900	2937919025	1881	1881	1881	1881	420
280	20230626	142800	2937129005	1883	1883	1883	1883	200
281	20230626	142700	2936752405	1886	1883	1886	1881	909
282	20230626	142600	2935041469	1882	1882	1882	1882	1657
283	20230626	142500	2931922995	1882	1881	1882	1881	487
284	20230626	142400	2931006480	1886	1886	1886	1886	1
285	20230626	142300	2931004594	1880	1880	1880	1880	200
286	20230626	142200	2930628594	1879	1880	1880	1879	300
287	20230626	142100	2930064846	1880	1881	1881	1879	3239
288	20230626	142000	2923975626	1881	1881	1881	1881	0
289	20230626	141900	2923975626	1881	1881	1881	1881	315
290	20230626	141800	2923383111	1881	1882	1882	1881	522
291	20230626	141700	2922401228	1881	1881	1881	1881	501
292	20230626	141600	2921458847	1881	1884	1885	1881	1311
293	20230626	141500	2918991798	1888	1888	1888	1888	289
294	20230626	141400	2918446166	1885	1885	1885	1885	545
295	20230626	141300	2917418841	1885	1883	1885	1883	265
296	20230626	141200	2916919826	1884	1884	1884	1884	0
297	20230626	141100	2916919826	1884	1881	1884	1881	1986
298	20230626	141000	2913181790	1880	1880	1880	1880	42
299	20230626	140900	2913102830	1885	1880	1885	1880	34
300	20230626	140800	2913038890	1885	1880	1885	1880	9484
301	20230626	140700	2895208960	1884	1880	1884	1880	2046
302	20230626	140600	2891358044	1880	1882	1882	1880	5617
303	20230626	140500	2880793710	1882	1883	1883	1882	446
304	20230626	140400	2879954304	1883	1883	1883	1883	787
305	20230626	140300	2878472383	1883	1883	1883	1882	1686
306	20230626	140200	2875298414	1885	1885	1885	1885	51
307	20230626	140100	2875202279	1885	1887	1887	1885	5100
308	20230626	140000	2865588673	1885	1885	1885	1885	488
309	20230626	135900	2864668793	1888	1888	1888	1888	262
310	20230626	135800	2864174137	1889	1889	1889	1889	0
311	20230626	135700	2864174137	1889	1885	1889	1885	2
312	20230626	135600	2864170363	1885	1883	1885	1883	310
313	20230626	135500	2863586233	1883	1883	1883	1883	401
314	20230626	135400	2862831150	1883	1883	1883	1883	1264
315	20230626	135300	2860451038	1883	1886	1886	1883	1212
316	20230626	135200	2858167968	1885	1882	1885	1882	1383
317	20230626	135100	2855563712	1882	1884	1884	1882	1600
318	20230626	135000	2852552303	1883	1883	1883	1883	521
319	20230626	134900	2851571260	1883	1882	1883	1881	2303
320	20230626	134800	2847238838	1883	1882	1883	1882	3941
321	20230626	134700	2839821862	1884	1884	1884	1884	796
322	20230626	134600	2838322198	1882	1885	1885	1882	2629
323	20230626	134500	2833370838	1886	1886	1886	1886	169
324	20230626	134400	2833052104	1886	1888	1888	1886	2066
325	20230626	134300	2829153584	1888	1888	1888	1888	1535
326	20230626	134200	2826255504	1888	1880	1888	1880	4474
327	20230626	134100	2817833343	1881	1884	1884	1881	3445
328	20230626	134000	2811350035	1885	1885	1885	1885	269
329	20230626	133900	2810842970	1885	1883	1888	1882	4551
330	20230626	133800	2802269989	1888	1883	1890	1883	2775
331	20230626	133700	2797038268	1883	1891	1891	1878	23673
332	20230626	133600	2752464001	1891	1891	1891	1891	2489
333	20230626	133500	2747757302	1891	1891	1891	1891	805
334	20230626	133400	2746235047	1891	1894	1894	1891	6438
335	20230626	133300	2734060699	1897	1896	1897	1891	9506
336	20230626	133200	2716076818	1896	1897	1897	1896	182
337	20230626	133100	2715731614	1897	1893	1897	1893	2688
338	20230626	133000	2710640422	1895	1895	1895	1895	759
339	20230626	132900	2709202117	1896	1896	1896	1895	517
340	20230626	132800	2708222215	1895	1893	1895	1891	7873
341	20230626	132700	2693310358	1894	1896	1896	1894	17981
342	20230626	132600	2659235594	1896	1896	1897	1896	8328
343	20230626	132500	2643445443	1896	1898	1898	1896	2202
344	20230626	132400	2639269217	1899	1899	1899	1898	1434
345	20230626	132300	2636547065	1899	1898	1900	1896	7051
346	20230626	132200	2623159589	1898	1896	1898	1896	6802
347	20230626	132100	2610257916	1897	1895	1897	1895	11413
348	20230626	132000	2588615518	1894	1890	1895	1890	3160
349	20230626	131900	2582635944	1892	1892	1892	1892	2561
350	20230626	131800	2577790532	1892	1892	1894	1892	2980
351	20230626	131700	2572148463	1892	1891	1892	1890	4331
352	20230626	131600	2563957857	1891	1886	1891	1886	1617
353	20230626	131500	2560906598	1886	1886	1886	1886	756
354	20230626	131400	2559480782	1886	1889	1889	1886	1472
355	20230626	131300	2556703626	1890	1891	1891	1890	1938
356	20230626	131200	2553040748	1892	1891	1892	1891	2022
357	20230626	131100	2549215591	1892	1892	1892	1892	1510
358	20230626	131000	2546358671	1892	1892	1892	1888	3191
359	20230626	130900	2540323161	1892	1885	1892	1885	7197
360	20230626	130800	2526737133	1885	1885	1885	1884	4265
361	20230626	130700	2518698726	1885	1885	1885	1885	678
362	20230626	130600	2517420696	1887	1887	1887	1887	4781
363	20230626	130500	2508398949	1887	1886	1887	1885	6792
364	20230626	130400	2495594311	1886	1884	1886	1882	4991
365	20230626	130300	2486186680	1883	1886	1886	1883	971
366	20230626	130200	2484355510	1887	1888	1888	1887	2141
367	20230626	130100	2480315442	1889	1886	1890	1886	15465
368	20230626	130000	2451105656	1887	1882	1887	1882	2025
369	20230626	125900	2447288413	1885	1886	1886	1882	2931
370	20230626	125800	2441762001	1886	1882	1887	1881	11927
371	20230626	125700	2419289966	1880	1878	1881	1878	894
372	20230626	125600	2417610062	1878	1878	1878	1878	36
373	20230626	125500	2417542454	1878	1878	1878	1878	150
374	20230626	125400	2417260754	1877	1878	1878	1877	600
375	20230626	125300	2416133966	1879	1878	1879	1878	1854
376	20230626	125200	2412650305	1878	1879	1879	1878	591
377	20230626	125100	2411540196	1879	1878	1879	1878	1059
378	20230626	125000	2409550583	1878	1880	1883	1878	1955
379	20230626	124900	2405875490	1880	1880	1880	1878	1420
380	20230626	124800	2403206067	1880	1878	1880	1878	1235
381	20230626	124700	2400885585	1877	1879	1879	1877	2276
382	20230626	124600	2396609533	1879	1874	1879	1874	18
383	20230626	124500	2396575755	1874	1874	1874	1874	534
384	20230626	124400	2395575039	1872	1872	1872	1872	1
385	20230626	124300	2395573167	1874	1875	1875	1874	1615
386	20230626	124200	2392545043	1871	1871	1871	1871	1209
387	20230626	124100	2390283004	1876	1875	1876	1871	366
388	20230626	124000	2389596560	1871	1871	1871	1871	1523
389	20230626	123900	2386747027	1871	1870	1871	1870	513
390	20230626	123800	2385787654	1870	1870	1870	1869	1460
391	20230626	123700	2383057505	1870	1871	1871	1870	1082
392	20230626	123600	2381033765	1870	1871	1871	1870	1132
393	20230626	123500	2378916792	1871	1872	1872	1871	388
394	20230626	123400	2378190839	1873	1876	1876	1873	418
395	20230626	123300	2377407865	1873	1873	1873	1873	1020
396	20230626	123200	2375497405	1877	1877	1877	1877	7
397	20230626	123100	2375484266	1878	1874	1878	1874	82
398	20230626	123000	2375330590	1870	1873	1874	1870	8462
399	20230626	122900	2359476157	1868	1870	1873	1868	5498
400	20230626	122800	2349191135	1870	1868	1870	1868	26
401	20230626	122700	2349142527	1867	1865	1867	1865	7426
402	20230626	122600	2335284899	1866	1867	1868	1866	6501
403	20230626	122500	2323149852	1866	1868	1868	1866	12594
404	20230626	122400	2299636670	1869	1873	1873	1869	6839
405	20230626	122300	2286845833	1873	1871	1873	1871	5395
406	20230626	122200	2276744268	1871	1871	1871	1870	899
407	20230626	122100	2275062349	1871	1870	1871	1870	1302
408	20230626	122000	2272626569	1873	1870	1873	1870	546
409	20230626	121900	2271605528	1872	1873	1873	1870	425
410	20230626	121800	2270810150	1873	1871	1873	1870	3974
411	20230626	121700	2263377278	1874	1870	1874	1869	1739
412	20230626	121600	2260125229	1874	1874	1874	1874	2000
413	20230626	121500	2256377229	1870	1870	1870	1870	11
414	20230626	121400	2256356659	1876	1876	1876	1876	1771
415	20230626	121300	2253034263	1876	1871	1876	1868	542
416	20230626	121200	2252021118	1868	1880	1880	1867	2442
417	20230626	121100	2247460210	1867	1875	1875	1866	38579
418	20230626	121000	2175355714	1875	1874	1875	1872	4731
419	20230626	120900	2166489954	1874	1872	1874	1871	1658
420	20230626	120800	2163386576	1872	1872	1872	1872	502
421	20230626	120700	2162446832	1871	1873	1873	1871	420
422	20230626	120600	2161660206	1871	1873	1873	1871	5664
423	20230626	120500	2151058258	1873	1872	1873	1872	677
424	20230626	120400	2149790761	1873	1874	1874	1871	2570
425	20230626	120300	2144979422	1875	1875	1875	1872	2129
426	20230626	120200	2140991193	1875	1875	1875	1875	210
427	20230626	120100	2140597443	1875	1875	1875	1872	4541
428	20230626	120000	2132091100	1876	1877	1877	1875	2186
429	20230626	115900	2127992043	1879	1879	1879	1879	0
430	20230626	115800	2127992043	1879	1877	1879	1877	62
431	20230626	115700	2127875547	1875	1875	1875	1875	165
432	20230626	115600	2127566172	1875	1873	1875	1872	6043
433	20230626	115500	2116240485	1873	1875	1875	1873	1668
434	20230626	115400	2113116298	1873	1873	1873	1873	272
435	20230626	115300	2112606842	1873	1874	1874	1872	1673
436	20230626	115200	2109472000	1873	1878	1878	1873	36
437	20230626	115100	2109404559	1883	1883	1883	1883	1
438	20230626	115000	2109402676	1880	1880	1880	1880	2126
439	20230626	114900	2105405796	1880	1873	1880	1873	4461
440	20230626	114800	2097050280	1873	1873	1873	1873	4580
441	20230626	114700	2088471940	1873	1873	1873	1873	4936
442	20230626	114600	2079226812	1880	1880	1880	1873	15218
443	20230626	114500	2050690507	1880	1880	1884	1880	670
444	20230626	114400	2049430879	1884	1881	1884	1880	2586
445	20230626	114300	2044569140	1880	1880	1880	1880	42
446	20230626	114200	2044490180	1890	1883	1890	1878	5344
447	20230626	114100	2034409132	1883	1884	1884	1883	203
448	20230626	114000	2034026683	1887	1887	1887	1887	370
449	20230626	113900	2033328493	1887	1876	1887	1876	2627
450	20230626	113800	2028380838	1876	1877	1877	1875	557
451	20230626	113700	2027335964	1877	1877	1877	1877	532
452	20230626	113600	2026337400	1874	1877	1877	1874	10335
453	20230626	113500	2006963628	1877	1879	1879	1877	10695
454	20230626	113400	1986880713	1880	1884	1884	1880	1526
455	20230626	113300	1984009715	1883	1883	1883	1883	536
456	20230626	113200	1983000427	1883	1882	1883	1882	805
457	20230626	113100	1981485401	1882	1882	1882	1881	1464
458	20230626	113000	1978730789	1882	1885	1885	1881	993
459	20230626	112900	1976861462	1885	1884	1885	1880	7951
460	20230626	112800	1961889485	1884	1888	1888	1884	12939
461	20230626	112700	1937487979	1887	1889	1889	1886	6385
462	20230626	112600	1925433997	1889	1890	1890	1889	3722
463	20230626	112500	1918401621	1891	1895	1895	1891	5757
464	20230626	112400	1907504046	1898	1898	1898	1898	0
465	20230626	112300	1907504046	1898	1897	1898	1893	1891
466	20230626	112200	1903920458	1897	1898	1898	1897	495
467	20230626	112100	1902981429	1898	1900	1900	1898	4557
468	20230626	112000	1894325071	1901	1902	1902	1901	2248
469	20230626	111900	1890050783	1901	1901	1902	1901	2164
470	20230626	111800	1885936492	1900	1902	1902	1900	1018
471	20230626	111700	1884002088	1901	1898	1901	1897	9834
472	20230626	111600	1865320050	1895	1895	1895	1894	2532
473	20230626	111500	1860521913	1895	1891	1895	1891	2061
474	20230626	111400	1856622678	1889	1891	1891	1889	1436
475	20230626	111300	1853909122	1889	1889	1889	1889	1130
476	20230626	111200	1851774552	1888	1888	1888	1888	1621
477	20230626	111100	1848714104	1888	1889	1889	1888	1246
478	20230626	111000	1846360873	1889	1888	1895	1887	9804
479	20230626	110900	1827835999	1889	1889	1891	1889	153
480	20230626	110800	1827546980	1891	1891	1891	1891	386
481	20230626	110700	1826817054	1892	1892	1892	1892	7217
482	20230626	110600	1813162490	1888	1888	1888	1886	4421
483	20230626	110500	1804824214	1886	1889	1889	1885	1524
484	20230626	110400	1801949377	1889	1887	1889	1887	4733
485	20230626	110300	1793012418	1887	1890	1890	1887	8291
486	20230626	110200	1777351645	1892	1893	1893	1891	1919
487	20230626	110100	1773720182	1895	1894	1895	1894	17
488	20230626	110000	1773687968	1894	1894	1898	1894	4685
489	20230626	105900	1764809286	1895	1896	1896	1895	1000
490	20230626	105800	1762913570	1896	1896	1902	1896	5083
491	20230626	105700	1753276196	1894	1900	1903	1894	2755
492	20230626	105600	1748053668	1900	1894	1900	1894	10419
493	20230626	105500	1728302095	1894	1894	1896	1893	3588
494	20230626	105400	1721506431	1898	1894	1898	1892	2007
495	20230626	105300	1717705988	1894	1889	1896	1889	18078
496	20230626	105200	1683484180	1888	1887	1888	1883	5501
497	20230626	105100	1673100977	1886	1882	1886	1882	14262
498	20230626	105000	1646221490	1882	1883	1883	1882	1657
499	20230626	104900	1643102508	1884	1884	1884	1884	179
500	20230626	104800	1642765272	1884	1880	1884	1877	4138
501	20230626	104700	1634989276	1877	1880	1880	1877	1748
502	20230626	104600	1631703427	1880	1880	1880	1879	882
503	20230626	104500	1630045774	1878	1869	1878	1866	31895
504	20230626	104400	1570376171	1870	1874	1874	1868	38148
505	20230626	104300	1498983846	1874	1877	1878	1873	66015
506	20230626	104200	1375257399	1877	1877	1878	1877	508
507	20230626	104100	1374303873	1877	1879	1879	1877	3981
508	20230626	104000	1366829316	1879	1879	1879	1878	3660
509	20230626	103900	1359952576	1879	1880	1880	1879	4259
510	20230626	103800	1351948499	1879	1881	1881	1879	1813
511	20230626	103700	1348540221	1885	1881	1885	1881	3904
512	20230626	103600	1341190941	1881	1884	1884	1881	2144
513	20230626	103500	1337152859	1882	1882	1882	1880	1931
514	20230626	103400	1333520133	1882	1880	1882	1879	10183
515	20230626	103300	1314381635	1879	1879	1879	1878	6612
516	20230626	103200	1301959874	1879	1879	1879	1879	5773
517	20230626	103100	1291112407	1879	1879	1879	1877	1194
518	20230626	103000	1288870270	1879	1879	1880	1877	3436
519	20230626	102900	1282416329	1880	1879	1880	1878	392
520	20230626	102800	1281679372	1880	1882	1882	1878	8484
521	20230626	102700	1265726308	1887	1882	1887	1880	2147
522	20230626	102600	1261688385	1882	1878	1882	1878	2869
523	20230626	102500	1256292786	1878	1876	1878	1875	10056
524	20230626	102400	1237426429	1876	1879	1880	1876	12727
525	20230626	102300	1213537752	1879	1879	1879	1878	2338
526	20230626	102200	1209145369	1878	1881	1884	1878	15947
527	20230626	102100	1179160692	1884	1882	1886	1881	2137
528	20230626	102000	1175139823	1882	1882	1883	1880	19001
529	20230626	101900	1139393617	1882	1887	1887	1882	1073
530	20230626	101800	1137373360	1890	1883	1890	1882	1169
531	20230626	101700	1135173291	1882	1883	1883	1881	2655
532	20230626	101600	1130177167	1885	1885	1885	1882	3340
533	20230626	101500	1123890209	1884	1882	1884	1882	9598
534	20230626	101400	1105823196	1882	1885	1892	1882	18554
535	20230626	101300	1070865084	1886	1893	1893	1886	22778
536	20230626	101200	1027808912	1892	1892	1892	1892	48
537	20230626	101100	1027718096	1891	1894	1894	1891	990
538	20230626	101000	1025844227	1894	1892	1894	1892	7251
539	20230626	100900	1012121398	1892	1893	1893	1892	2240
540	20230626	100800	1007881741	1894	1898	1898	1892	7002
541	20230626	100700	994618285	1898	1898	1898	1898	3
542	20230626	100600	994612591	1898	1898	1898	1898	5
543	20230626	100500	994603101	1899	1899	1899	1899	898
544	20230626	100400	992897799	1899	1899	1899	1899	690
545	20230626	100300	991587489	1899	1896	1899	1896	101
546	20230626	100200	991395990	1896	1896	1899	1896	1928
547	20230626	100100	987740202	1896	1902	1902	1896	9475
548	20230626	100000	969750720	1902	1902	1902	1901	1635
549	20230626	095900	966642037	1904	1904	1904	1904	204
550	20230626	095800	966253621	1904	1905	1905	1901	791
551	20230626	095700	964747453	1901	1900	1905	1900	1316
552	20230626	095600	962245334	1901	1907	1909	1901	4792
553	20230626	095500	953115823	1907	1913	1913	1907	1550
554	20230626	095400	950156673	1906	1912	1912	1906	65
555	20230626	095300	950032399	1912	1912	1912	1906	24256
556	20230626	095200	903671265	1912	1910	1912	1906	1464
557	20230626	095100	900873816	1911	1905	1911	1905	746
558	20230626	095000	899448838	1905	1899	1905	1899	2979
559	20230626	094900	893786070	1895	1894	1898	1894	5109
560	20230626	094800	884102428	1893	1893	1894	1892	2745
561	20230626	094700	878906559	1892	1892	1892	1891	3284
562	20230626	094600	872693330	1892	1899	1899	1892	3918
563	20230626	094500	865275748	1900	1900	1900	1897	759
564	20230626	094400	863835545	1900	1905	1905	1900	3171
565	20230626	094300	857805144	1905	1904	1905	1904	262
566	20230626	094200	857306036	1905	1905	1905	1905	1127
567	20230626	094100	855159101	1903	1903	1910	1902	2729
568	20230626	094000	849959257	1903	1902	1910	1902	3943
569	20230626	093900	842455625	1903	1910	1910	1903	1825
570	20230626	093800	838981862	1911	1911	1911	1905	2205
571	20230626	093700	834777041	1911	1914	1915	1911	2596
572	20230626	093600	829812205	1913	1911	1913	1905	9259
573	20230626	093500	812127579	1910	1904	1910	1904	11639
574	20230626	093400	789934935	1904	1900	1904	1900	6769
575	20230626	093300	777064136	1900	1903	1903	1900	2037
576	20230626	093200	773193527	1905	1900	1906	1900	513
577	20230626	093100	772218796	1895	1899	1901	1895	15219
578	20230626	093000	743291581	1899	1901	1905	1895	4280
579	20230626	092900	735161279	1899	1895	1900	1895	9312
580	20230626	092800	717485663	1899	1892	1900	1891	3841
581	20230626	092700	710213027	1893	1895	1895	1891	3869
582	20230626	092600	702891848	1895	1894	1895	1893	1882
583	20230626	092500	699327878	1895	1900	1900	1895	1941
584	20230626	092400	695647585	1900	1893	1900	1893	7534
585	20230626	092300	681364957	1892	1893	1896	1892	9849
586	20230626	092200	662724602	1896	1901	1901	1892	11244
587	20230626	092100	641436385	1893	1901	1901	1891	15263
588	20230626	092000	612556332	1901	1896	1901	1890	3074
589	20230626	091900	606726744	1896	1888	1897	1885	5300
590	20230626	091800	596709073	1888	1899	1900	1888	12605
591	20230626	091700	572902558	1902	1901	1914	1884	26160
592	20230626	091600	523285618	1900	1881	1901	1881	9949
593	20230626	091500	504431417	1891	1884	1892	1879	10916
594	20230626	091400	483881910	1883	1877	1883	1872	13475
595	20230626	091300	458599140	1878	1875	1878	1874	3803
596	20230626	091200	451463554	1875	1887	1887	1875	33339
597	20230626	091100	388764810	1885	1891	1892	1885	8495
598	20230626	091000	372719515	1892	1892	1892	1891	2168
599	20230626	090900	368619380	1898	1892	1901	1891	1182
600	20230626	090800	366376839	1900	1890	1900	1885	19390
601	20230626	090700	329796345	1886	1892	1892	1885	46371
602	20230626	090600	242264819	1892	1901	1901	1892	7815
603	20230626	090500	227454399	1901	1907	1907	1901	2223
604	20230626	090400	223221972	1917	1890	1920	1888	20156
605	20230626	090300	185009265	1890	1908	1908	1890	51065
606	20230626	090200	88119422	1909	1934	1934	1908	17428
607	20230626	090100	54680582	1935	1925	1936	1913	8588
608	20230626	090000	38158248	1915	1945	1945	1912	19356