KissMeData/040610/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	191500	1400726561	1930	1930	1930	1930	16122
3	20230626	191400	1400726561	1930	1930	1930	1930	0
4	20230626	191300	1400726561	1930	1930	1930	1930	0
5	20230626	191200	1400726561	1930	1930	1930	1930	0
6	20230626	191100	1400726561	1930	1930	1930	1930	0
7	20230626	191000	1400726561	1930	1930	1930	1930	0
8	20230626	190900	1400726561	1930	1930	1930	1930	0
9	20230626	190800	1400726561	1930	1930	1930	1930	0
10	20230626	190700	1400726561	1930	1930	1930	1930	0
11	20230626	190600	1400726561	1930	1930	1930	1930	0
12	20230626	190500	1400726561	1930	1930	1930	1930	0
13	20230626	190400	1400726561	1930	1930	1930	1930	0
14	20230626	190300	1400726561	1930	1930	1930	1930	0
15	20230626	190200	1400726561	1930	1930	1930	1930	0
16	20230626	190100	1400726561	1930	1930	1930	1930	0
17	20230626	190000	1400726561	1930	1930	1930	1930	0
18	20230626	185900	1400726561	1930	1930	1930	1930	0
19	20230626	185800	1400726561	1930	1930	1930	1930	0
20	20230626	185700	1400726561	1930	1930	1930	1930	0
21	20230626	185600	1400726561	1930	1930	1930	1930	0
22	20230626	185500	1400726561	1930	1930	1930	1930	0
23	20230626	185400	1400726561	1930	1930	1930	1930	0
24	20230626	185300	1400726561	1930	1930	1930	1930	0
25	20230626	185200	1400726561	1930	1930	1930	1930	0
26	20230626	185100	1400726561	1930	1930	1930	1930	0
27	20230626	185000	1400726561	1930	1930	1930	1930	0
28	20230626	184900	1400726561	1930	1930	1930	1930	0
29	20230626	184800	1400726561	1930	1930	1930	1930	0
30	20230626	184700	1400726561	1930	1930	1930	1930	0
31	20230626	184600	1400726561	1930	1930	1930	1930	0
32	20230626	184500	1400726561	1930	1930	1930	1930	16122
33	20230626	184400	1400726561	1930	1930	1930	1930	0
34	20230626	184300	1400726561	1930	1930	1930	1930	0
35	20230626	184200	1400726561	1930	1930	1930	1930	0
36	20230626	184100	1400726561	1930	1930	1930	1930	0
37	20230626	184000	1400726561	1930	1930	1930	1930	0
38	20230626	183900	1400726561	1930	1930	1930	1930	0
39	20230626	183800	1400726561	1930	1930	1930	1930	0
40	20230626	183700	1400726561	1930	1930	1930	1930	0
41	20230626	183600	1400726561	1930	1930	1930	1930	0
42	20230626	183500	1400726561	1930	1930	1930	1930	0
43	20230626	183400	1400726561	1930	1930	1930	1930	0
44	20230626	183300	1400726561	1930	1930	1930	1930	0
45	20230626	183200	1400726561	1930	1930	1930	1930	0
46	20230626	183100	1400726561	1930	1930	1930	1930	0
47	20230626	183000	1400726561	1930	1930	1930	1930	0
48	20230626	182900	1400726561	1930	1930	1930	1930	0
49	20230626	182800	1400726561	1930	1930	1930	1930	0
50	20230626	182700	1400726561	1930	1930	1930	1930	0
51	20230626	182600	1400726561	1930	1930	1930	1930	0
52	20230626	182500	1400726561	1930	1930	1930	1930	0
53	20230626	182400	1400726561	1930	1930	1930	1930	0
54	20230626	182300	1400726561	1930	1930	1930	1930	0
55	20230626	182200	1400726561	1930	1930	1930	1930	0
56	20230626	182100	1400726561	1930	1930	1930	1930	0
57	20230626	182000	1400726561	1930	1930	1930	1930	0
58	20230626	181900	1400726561	1930	1930	1930	1930	0
59	20230626	181800	1400726561	1930	1930	1930	1930	0
60	20230626	181700	1400726561	1930	1930	1930	1930	0
61	20230626	181600	1400726561	1930	1930	1930	1930	0
62	20230626	181500	1400726561	1930	1930	1930	1930	16122
63	20230626	181400	1400726561	1930	1930	1930	1930	0
64	20230626	181300	1400726561	1930	1930	1930	1930	0
65	20230626	181200	1400726561	1930	1930	1930	1930	0
66	20230626	181100	1400726561	1930	1930	1930	1930	0
67	20230626	181000	1400726561	1930	1930	1930	1930	0
68	20230626	180900	1400726561	1930	1930	1930	1930	0
69	20230626	180800	1400726561	1930	1930	1930	1930	0
70	20230626	180700	1400726561	1930	1930	1930	1930	0
71	20230626	180600	1400726561	1930	1930	1930	1930	0
72	20230626	180500	1400726561	1930	1930	1930	1930	0
73	20230626	180400	1400726561	1930	1930	1930	1930	0
74	20230626	180300	1400726561	1930	1930	1930	1930	0
75	20230626	180200	1400726561	1930	1930	1930	1930	0
76	20230626	180100	1400726561	1930	1930	1930	1930	0
77	20230626	180000	1400726561	1930	1930	1930	1930	0
78	20230626	175900	1400726561	1930	1930	1930	1930	0
79	20230626	175800	1400726561	1930	1930	1930	1930	0
80	20230626	175700	1400726561	1930	1930	1930	1930	0
81	20230626	175600	1400726561	1930	1930	1930	1930	0
82	20230626	175500	1400726561	1930	1930	1930	1930	0
83	20230626	175400	1400726561	1930	1930	1930	1930	0
84	20230626	175300	1400726561	1930	1930	1930	1930	0
85	20230626	175200	1400726561	1930	1930	1930	1930	0
86	20230626	175100	1400726561	1930	1930	1930	1930	0
87	20230626	175000	1400726561	1930	1930	1930	1930	0
88	20230626	174900	1400726561	1930	1930	1930	1930	0
89	20230626	174800	1400726561	1930	1930	1930	1930	0
90	20230626	174700	1400726561	1930	1930	1930	1930	0
91	20230626	174600	1400726561	1930	1930	1930	1930	0
92	20230626	174500	1400726561	1930	1930	1930	1930	16122
93	20230626	174400	1400726561	1930	1930	1930	1930	0
94	20230626	174300	1400726561	1930	1930	1930	1930	0
95	20230626	174200	1400726561	1930	1930	1930	1930	0
96	20230626	174100	1400726561	1930	1930	1930	1930	0
97	20230626	174000	1400726561	1930	1930	1930	1930	0
98	20230626	173900	1400726561	1930	1930	1930	1930	0
99	20230626	173800	1400726561	1930	1930	1930	1930	0
100	20230626	173700	1400726561	1930	1930	1930	1930	0
101	20230626	173600	1400726561	1930	1930	1930	1930	0
102	20230626	173500	1400726561	1930	1930	1930	1930	0
103	20230626	173400	1400726561	1930	1930	1930	1930	0
104	20230626	173300	1400726561	1930	1930	1930	1930	0
105	20230626	173200	1400726561	1930	1930	1930	1930	0
106	20230626	173100	1400726561	1930	1930	1930	1930	0
107	20230626	173000	1400726561	1930	1930	1930	1930	0
108	20230626	172900	1400726561	1930	1930	1930	1930	0
109	20230626	172800	1400726561	1930	1930	1930	1930	0
110	20230626	172700	1400726561	1930	1930	1930	1930	0
111	20230626	172600	1400726561	1930	1930	1930	1930	0
112	20230626	172500	1400726561	1930	1930	1930	1930	0
113	20230626	172400	1400726561	1930	1930	1930	1930	0
114	20230626	172300	1400726561	1930	1930	1930	1930	0
115	20230626	172200	1400726561	1930	1930	1930	1930	0
116	20230626	172100	1400726561	1930	1930	1930	1930	0
117	20230626	172000	1400726561	1930	1930	1930	1930	0
118	20230626	171900	1400726561	1930	1930	1930	1930	0
119	20230626	171800	1400726561	1930	1930	1930	1930	0
120	20230626	171700	1400726561	1930	1930	1930	1930	0
121	20230626	171600	1400726561	1930	1930	1930	1930	0
122	20230626	171500	1400726561	1930	1930	1930	1930	16122
123	20230626	171400	1400726561	1930	1930	1930	1930	0
124	20230626	171300	1400726561	1930	1930	1930	1930	0
125	20230626	171200	1400726561	1930	1930	1930	1930	0
126	20230626	171100	1400726561	1930	1930	1930	1930	0
127	20230626	171000	1400726561	1930	1930	1930	1930	0
128	20230626	170900	1400726561	1930	1930	1930	1930	0
129	20230626	170800	1400726561	1930	1930	1930	1930	0
130	20230626	170700	1400726561	1930	1930	1930	1930	0
131	20230626	170600	1400726561	1930	1930	1930	1930	0
132	20230626	170500	1400726561	1930	1930	1930	1930	0
133	20230626	170400	1400726561	1930	1930	1930	1930	0
134	20230626	170300	1400726561	1930	1930	1930	1930	0
135	20230626	170200	1400726561	1930	1930	1930	1930	0
136	20230626	170100	1400726561	1930	1930	1930	1930	0
137	20230626	170000	1400726561	1930	1930	1930	1930	0
138	20230626	165900	1400726561	1930	1930	1930	1930	0
139	20230626	165800	1400726561	1930	1930	1930	1930	0
140	20230626	165700	1400726561	1930	1930	1930	1930	0
141	20230626	165600	1400726561	1930	1930	1930	1930	0
142	20230626	165500	1400726561	1930	1930	1930	1930	0
143	20230626	165400	1400726561	1930	1930	1930	1930	0
144	20230626	165300	1400726561	1930	1930	1930	1930	0
145	20230626	165200	1400726561	1930	1930	1930	1930	0
146	20230626	165100	1400726561	1930	1930	1930	1930	0
147	20230626	165000	1400726561	1930	1930	1930	1930	0
148	20230626	164900	1400726561	1930	1930	1930	1930	0
149	20230626	164800	1400726561	1930	1930	1930	1930	0
150	20230626	164700	1400726561	1930	1930	1930	1930	0
151	20230626	164600	1400726561	1930	1930	1930	1930	0
152	20230626	164500	1400726561	1930	1930	1930	1930	16122
153	20230626	164400	1400726561	1930	1930	1930	1930	0
154	20230626	164300	1400726561	1930	1930	1930	1930	0
155	20230626	164200	1400726561	1930	1930	1930	1930	0
156	20230626	164100	1400726561	1930	1930	1930	1930	0
157	20230626	164000	1400726561	1930	1930	1930	1930	0
158	20230626	163900	1400726561	1930	1930	1930	1930	0
159	20230626	163800	1400726561	1930	1930	1930	1930	0
160	20230626	163700	1400726561	1930	1930	1930	1930	0
161	20230626	163600	1400726561	1930	1930	1930	1930	0
162	20230626	163500	1400726561	1930	1930	1930	1930	0
163	20230626	163400	1400726561	1930	1930	1930	1930	0
164	20230626	163300	1400726561	1930	1930	1930	1930	0
165	20230626	163200	1400726561	1930	1930	1930	1930	0
166	20230626	163100	1400726561	1930	1930	1930	1930	0
167	20230626	163000	1400726561	1930	1930	1930	1930	0
168	20230626	162900	1400726561	1930	1930	1930	1930	0
169	20230626	162800	1400726561	1930	1930	1930	1930	0
170	20230626	162700	1400726561	1930	1930	1930	1930	0
171	20230626	162600	1400726561	1930	1930	1930	1930	0
172	20230626	162500	1400726561	1930	1930	1930	1930	0
173	20230626	162400	1400726561	1930	1930	1930	1930	0
174	20230626	162300	1400726561	1930	1930	1930	1930	0
175	20230626	162200	1400726561	1930	1930	1930	1930	0
176	20230626	162100	1400726561	1930	1930	1930	1930	0
177	20230626	162000	1400726561	1930	1930	1930	1930	0
178	20230626	161900	1400726561	1930	1930	1930	1930	0
179	20230626	161800	1400726561	1930	1930	1930	1930	0
180	20230626	161700	1400726561	1930	1930	1930	1930	0
181	20230626	161600	1400726561	1930	1930	1930	1930	0
182	20230626	161500	1400726561	1930	1930	1930	1930	16122
183	20230626	161400	1400726561	1930	1930	1930	1930	0
184	20230626	161300	1400726561	1930	1930	1930	1930	0
185	20230626	161200	1400726561	1930	1930	1930	1930	0
186	20230626	161100	1400726561	1930	1930	1930	1930	0
187	20230626	161000	1400726561	1930	1930	1930	1930	0
188	20230626	160900	1400726561	1930	1930	1930	1930	0
189	20230626	160800	1400726561	1930	1930	1930	1930	0
190	20230626	160700	1400726561	1930	1930	1930	1930	0
191	20230626	160600	1400726561	1930	1930	1930	1930	0
192	20230626	160500	1400726561	1930	1930	1930	1930	0
193	20230626	160400	1400726561	1930	1930	1930	1930	0
194	20230626	160300	1400726561	1930	1930	1930	1930	0
195	20230626	160200	1400726561	1930	1930	1930	1930	0
196	20230626	160100	1400726561	1930	1930	1930	1930	0
197	20230626	160000	1400726561	1930	1930	1930	1930	0
198	20230626	155900	1400726561	1930	1930	1930	1930	0
199	20230626	155800	1400726561	1930	1930	1930	1930	0
200	20230626	155700	1400726561	1930	1930	1930	1930	0
201	20230626	155600	1400726561	1930	1930	1930	1930	0
202	20230626	155500	1400726561	1930	1930	1930	1930	0
203	20230626	155400	1400726561	1930	1930	1930	1930	0
204	20230626	155300	1400726561	1930	1930	1930	1930	0
205	20230626	155200	1400726561	1930	1930	1930	1930	0
206	20230626	155100	1400726561	1930	1930	1930	1930	0
207	20230626	155000	1400726561	1930	1930	1930	1930	0
208	20230626	154900	1400726561	1930	1930	1930	1930	0
209	20230626	154800	1400726561	1930	1930	1930	1930	0
210	20230626	154700	1400726561	1930	1930	1930	1930	0
211	20230626	154600	1400726561	1930	1930	1930	1930	0
212	20230626	154500	1400726561	1930	1930	1930	1930	16122
213	20230626	154400	1400726561	1930	1930	1930	1930	0
214	20230626	154300	1400726561	1930	1930	1930	1930	0
215	20230626	154200	1400726561	1930	1930	1930	1930	0
216	20230626	154100	1400726561	1930	1930	1930	1930	0
217	20230626	154000	1400726561	1930	1930	1930	1930	0
218	20230626	153900	1400726561	1930	1930	1930	1930	0
219	20230626	153800	1400726561	1930	1930	1930	1930	0
220	20230626	153700	1400726561	1930	1930	1930	1930	0
221	20230626	153600	1400726561	1930	1930	1930	1930	0
222	20230626	153500	1400726561	1930	1930	1930	1930	0
223	20230626	153400	1400726561	1930	1930	1930	1930	0
224	20230626	153300	1400726561	1930	1930	1930	1930	0
225	20230626	153200	1400726561	1930	1930	1930	1930	0
226	20230626	153100	1400726561	1930	1930	1930	1930	0
227	20230626	153000	1400726561	1930	1930	1930	1930	16122
228	20230626	152900	1369611101	1925	1925	1925	1925	0
229	20230626	152800	1369611101	1925	1925	1925	1925	0
230	20230626	152700	1369611101	1925	1925	1925	1925	0
231	20230626	152600	1369611101	1925	1925	1925	1925	0
232	20230626	152500	1369611101	1925	1925	1925	1925	0
233	20230626	152400	1369611101	1925	1925	1925	1925	0
234	20230626	152300	1369611101	1925	1925	1925	1925	0
235	20230626	152200	1369611101	1925	1925	1925	1925	0
236	20230626	152100	1369611101	1925	1925	1925	1925	0
237	20230626	152000	1369611101	1925	1925	1925	1925	0
238	20230626	151900	1369611101	1925	1929	1930	1925	2954
239	20230626	151800	1363916086	1929	1927	1929	1924	503
240	20230626	151700	1362946113	1927	1927	1927	1927	595
241	20230626	151600	1361799548	1927	1924	1927	1924	2813
242	20230626	151500	1356382264	1927	1924	1927	1924	3335
243	20230626	151400	1349964048	1923	1922	1923	1922	819
244	20230626	151300	1348389213	1923	1926	1926	1923	7928
245	20230626	151200	1333129532	1927	1927	1927	1927	586
246	20230626	151100	1332000310	1928	1927	1928	1927	1337
247	20230626	151000	1329422626	1927	1926	1927	1926	637
248	20230626	150900	1328195289	1927	1927	1927	1927	774
249	20230626	150800	1326703791	1926	1924	1926	1924	786
250	20230626	150700	1325190297	1926	1924	1926	1924	357
251	20230626	150600	1324503262	1923	1922	1924	1922	3150
252	20230626	150500	1318444546	1923	1922	1923	1922	1019
253	20230626	150400	1316485058	1922	1920	1922	1920	176
254	20230626	150300	1316147136	1922	1919	1922	1919	9465
255	20230626	150200	1297970759	1919	1917	1919	1917	483
256	20230626	150100	1297044280	1921	1920	1921	1920	500
257	20230626	150000	1296084080	1921	1920	1921	1916	1942
258	20230626	145900	1292360324	1922	1920	1922	1920	2519
259	20230626	145800	1287520540	1920	1920	1920	1920	0
260	20230626	145700	1287520540	1920	1916	1920	1916	3498
261	20230626	145600	1280812780	1920	1917	1920	1915	10051
262	20230626	145500	1261554471	1917	1917	1917	1917	400
263	20230626	145400	1260787671	1917	1917	1917	1917	100
264	20230626	145300	1260595971	1918	1917	1918	1917	1237
265	20230626	145200	1258223535	1918	1919	1920	1918	674
266	20230626	145100	1256930473	1920	1920	1920	1920	0
267	20230626	145000	1256930473	1920	1920	1920	1920	1
268	20230626	144900	1256928553	1919	1921	1921	1919	671
269	20230626	144800	1255640429	1922	1922	1922	1922	100
270	20230626	144700	1255448229	1922	1920	1922	1920	2276
271	20230626	144600	1251077059	1920	1920	1920	1920	105
272	20230626	144500	1250875459	1918	1920	1920	1918	280
273	20230626	144400	1250337899	1920	1920	1920	1920	100
274	20230626	144300	1250145899	1920	1920	1920	1920	2
275	20230626	144200	1250142059	1920	1920	1920	1920	0
276	20230626	144100	1250142059	1920	1920	1920	1920	500
277	20230626	144000	1249182059	1920	1920	1920	1920	1
278	20230626	143900	1249180139	1920	1915	1920	1914	10093
279	20230626	143800	1229856616	1919	1919	1919	1915	387
280	20230626	143700	1229114155	1918	1917	1918	1917	544
281	20230626	143600	1228071013	1915	1915	1915	1915	0
282	20230626	143500	1228071013	1915	1916	1916	1915	100
283	20230626	143400	1227879475	1916	1917	1917	1916	957
284	20230626	143300	1226045613	1918	1918	1918	1918	6
285	20230626	143200	1226034105	1917	1917	1917	1917	0
286	20230626	143100	1226034105	1917	1917	1917	1917	0
287	20230626	143000	1226034105	1917	1917	1917	1917	0
288	20230626	142900	1226034105	1917	1917	1917	1917	0
289	20230626	142800	1226034105	1917	1917	1917	1917	0
290	20230626	142700	1226034105	1917	1917	1917	1917	0
291	20230626	142600	1226034105	1917	1917	1917	1917	113
292	20230626	142500	1225817484	1918	1918	1918	1918	500
293	20230626	142400	1224858484	1918	1919	1919	1918	1241
294	20230626	142300	1222477359	1919	1920	1920	1919	86
295	20230626	142200	1222312289	1920	1920	1920	1920	0
296	20230626	142100	1222312289	1920	1920	1920	1920	1
297	20230626	142000	1222310369	1916	1916	1916	1916	0
298	20230626	141900	1222310369	1916	1916	1916	1916	0
299	20230626	141800	1222310369	1916	1916	1916	1916	0
300	20230626	141700	1222310369	1916	1916	1916	1916	0
301	20230626	141600	1222310369	1916	1916	1916	1916	0
302	20230626	141500	1222310369	1916	1919	1919	1916	1053
303	20230626	141400	1220292698	1919	1918	1920	1918	4481
304	20230626	141300	1211692000	1916	1916	1916	1916	100
305	20230626	141200	1211500400	1916	1916	1916	1916	0
306	20230626	141100	1211500400	1916	1916	1916	1916	169
307	20230626	141000	1211176596	1916	1916	1916	1916	1
308	20230626	140900	1211174680	1919	1919	1919	1919	0
309	20230626	140800	1211174680	1919	1919	1919	1919	0
310	20230626	140700	1211174680	1919	1919	1919	1919	1
311	20230626	140600	1211172761	1919	1919	1919	1919	10
312	20230626	140500	1211153571	1919	1919	1919	1919	419
313	20230626	140400	1210349510	1919	1919	1919	1919	20
314	20230626	140300	1210311130	1919	1919	1919	1919	0
315	20230626	140200	1210311130	1919	1919	1919	1919	0
316	20230626	140100	1210311130	1919	1919	1919	1919	0
317	20230626	140000	1210311130	1919	1918	1919	1918	120
318	20230626	135900	1210080969	1918	1914	1918	1914	359
319	20230626	135800	1209393839	1914	1914	1914	1914	104
320	20230626	135700	1209194783	1914	1916	1916	1914	2603
321	20230626	135600	1204210446	1916	1918	1918	1916	5
322	20230626	135500	1204200864	1916	1917	1918	1916	465
323	20230626	135400	1203309455	1916	1916	1916	1916	0
324	20230626	135300	1203309455	1916	1916	1916	1916	0
325	20230626	135200	1203309455	1916	1916	1916	1916	0
326	20230626	135100	1203309455	1916	1916	1916	1916	56
327	20230626	135000	1203202159	1916	1916	1916	1916	26
328	20230626	134900	1203152343	1916	1916	1916	1916	0
329	20230626	134800	1203152343	1916	1916	1916	1916	0
330	20230626	134700	1203152343	1916	1916	1916	1916	5
331	20230626	134600	1203142763	1918	1918	1918	1918	1
332	20230626	134500	1203140845	1917	1917	1917	1917	1053
333	20230626	134400	1201122244	1918	1918	1918	1918	0
334	20230626	134300	1201122244	1918	1917	1918	1917	118
335	20230626	134200	1200896012	1914	1914	1914	1914	568
336	20230626	134100	1199808860	1914	1914	1914	1914	1000
337	20230626	134000	1197894860	1914	1917	1917	1914	627
338	20230626	133900	1196694758	1914	1915	1915	1914	2546
339	20230626	133800	1191821583	1914	1915	1915	1914	2280
340	20230626	133700	1187455783	1918	1915	1918	1915	1226
341	20230626	133600	1185104648	1914	1914	1914	1914	0
342	20230626	133500	1185104648	1914	1914	1914	1914	160
343	20230626	133400	1184798408	1914	1914	1914	1914	2769
344	20230626	133300	1179498542	1914	1919	1919	1914	1704
345	20230626	133200	1176233066	1919	1919	1919	1919	1
346	20230626	133100	1176231147	1919	1914	1919	1913	3345
347	20230626	133000	1169816118	1913	1913	1913	1913	0
348	20230626	132900	1169816118	1913	1913	1913	1913	0
349	20230626	132800	1169816118	1913	1913	1913	1913	0
350	20230626	132700	1169816118	1913	1914	1914	1913	3265
351	20230626	132600	1163568673	1913	1913	1913	1913	0
352	20230626	132500	1163568673	1913	1916	1916	1913	186
353	20230626	132400	1163212748	1919	1919	1919	1919	20
354	20230626	132300	1163174368	1917	1917	1917	1917	0
355	20230626	132200	1163174368	1917	1918	1918	1917	2
356	20230626	132100	1163170533	1919	1919	1919	1919	201
357	20230626	132000	1162784814	1919	1919	1919	1919	0
358	20230626	131900	1162784814	1919	1919	1919	1919	13
359	20230626	131800	1162759867	1919	1919	1919	1919	0
360	20230626	131700	1162759867	1919	1919	1919	1919	1
361	20230626	131600	1162757948	1920	1920	1920	1920	0
362	20230626	131500	1162757948	1920	1921	1922	1920	3015
363	20230626	131400	1156966734	1920	1920	1920	1920	1354
364	20230626	131300	1154367054	1920	1919	1920	1919	2876
365	20230626	131200	1148847434	1912	1912	1912	1912	0
366	20230626	131100	1148847434	1912	1912	1912	1912	0
367	20230626	131000	1148847434	1912	1920	1920	1912	1229
368	20230626	130900	1146495014	1920	1920	1920	1920	323
369	20230626	130800	1145874854	1919	1920	1920	1919	55
370	20230626	130700	1145769306	1919	1913	1919	1913	4631
371	20230626	130600	1136906505	1913	1913	1913	1913	1852
372	20230626	130500	1133363629	1913	1913	1913	1913	17
373	20230626	130400	1133331108	1911	1911	1911	1911	0
374	20230626	130300	1133331108	1911	1911	1911	1911	0
375	20230626	130200	1133331108	1911	1913	1913	1911	437
376	20230626	130100	1132495263	1913	1913	1913	1913	150
377	20230626	130000	1132208313	1913	1913	1913	1913	1
378	20230626	125900	1132206400	1913	1913	1913	1913	397
379	20230626	125800	1131446939	1913	1911	1913	1911	2464
380	20230626	125700	1126736067	1912	1912	1912	1912	0
381	20230626	125600	1126736067	1912	1912	1912	1912	97
382	20230626	125500	1126550603	1912	1912	1912	1912	406
383	20230626	125400	1125774331	1912	1912	1912	1912	0
384	20230626	125300	1125774331	1912	1913	1913	1912	657
385	20230626	125200	1124517959	1914	1914	1914	1914	1
386	20230626	125100	1124516045	1914	1915	1915	1914	2
387	20230626	125000	1124512216	1915	1913	1915	1913	168
388	20230626	124900	1124190830	1912	1912	1912	1912	5
389	20230626	124800	1124181270	1912	1916	1916	1912	256
390	20230626	124700	1123690983	1916	1920	1920	1916	154
391	20230626	124600	1123395512	1920	1918	1920	1918	459
392	20230626	124500	1122515148	1918	1918	1918	1918	100
393	20230626	124400	1122323348	1918	1918	1918	1918	1001
394	20230626	124300	1120403430	1918	1918	1918	1912	122
395	20230626	124200	1120170153	1912	1912	1912	1912	0
396	20230626	124100	1120170153	1912	1917	1917	1912	2001
397	20230626	124000	1116344127	1918	1918	1918	1918	1000
398	20230626	123900	1114426127	1918	1912	1918	1912	861
399	20230626	123800	1112779889	1912	1912	1912	1912	0
400	20230626	123700	1112779889	1912	1912	1912	1912	0
401	20230626	123600	1112779889	1912	1920	1920	1912	86
402	20230626	123500	1112615057	1922	1922	1922	1922	0
403	20230626	123400	1112615057	1922	1918	1922	1918	5394
404	20230626	123300	1102250711	1908	1918	1918	1908	46
405	20230626	123200	1102162933	1908	1920	1920	1908	406
406	20230626	123100	1101388262	1909	1909	1909	1909	35
407	20230626	123000	1101321447	1909	1920	1921	1909	255
408	20230626	122900	1100831819	1918	1918	1918	1918	0
409	20230626	122800	1100831819	1918	1918	1918	1918	100
410	20230626	122700	1100640019	1921	1908	1921	1908	1519
411	20230626	122600	1097733055	1907	1903	1907	1903	6714
412	20230626	122500	1084954656	1903	1903	1903	1903	688
413	20230626	122400	1083645392	1903	1903	1903	1903	1254
414	20230626	122300	1081259030	1903	1903	1903	1903	500
415	20230626	122200	1080307530	1903	1903	1903	1903	0
416	20230626	122100	1080307530	1903	1900	1903	1900	81
417	20230626	122000	1080153618	1899	1899	1899	1899	2815
418	20230626	121900	1074807933	1896	1896	1896	1896	50
419	20230626	121800	1074713133	1896	1898	1898	1896	1390
420	20230626	121700	1072074921	1898	1899	1899	1898	256
421	20230626	121600	1071588927	1898	1898	1899	1898	321
422	20230626	121500	1070979480	1899	1899	1899	1899	190
423	20230626	121400	1070618670	1899	1895	1899	1895	305
424	20230626	121300	1070039741	1893	1897	1897	1893	6855
425	20230626	121200	1057049695	1897	1897	1897	1897	50
426	20230626	121100	1056954845	1897	1897	1897	1897	0
427	20230626	121000	1056954845	1897	1898	1898	1897	1532
428	20230626	120900	1054047463	1897	1898	1898	1897	190
429	20230626	120800	1053686849	1897	1898	1898	1897	534
430	20230626	120700	1052673325	1898	1899	1899	1898	718
431	20230626	120600	1051310340	1899	1899	1899	1899	539
432	20230626	120500	1050286779	1899	1899	1899	1899	21
433	20230626	120400	1050246900	1900	1900	1900	1900	523
434	20230626	120300	1049253200	1900	1900	1900	1900	0
435	20230626	120200	1049253200	1900	1901	1901	1900	790
436	20230626	120100	1047752180	1900	1900	1900	1900	858
437	20230626	120000	1046121980	1900	1900	1900	1900	0
438	20230626	115900	1046121980	1900	1900	1900	1900	65
439	20230626	115800	1045998480	1900	1900	1900	1900	238
440	20230626	115700	1045546280	1903	1903	1903	1903	1
441	20230626	115600	1045544377	1897	1897	1897	1897	525
442	20230626	115500	1044548452	1904	1904	1904	1904	0
443	20230626	115400	1044548452	1904	1904	1904	1904	0
444	20230626	115300	1044548452	1904	1903	1904	1895	2001
445	20230626	115200	1040753965	1904	1904	1904	1904	5
446	20230626	115100	1040744445	1904	1903	1904	1903	7
447	20230626	115000	1040731123	1904	1904	1904	1904	1500
448	20230626	114900	1037875123	1903	1903	1903	1903	55
449	20230626	114800	1037770458	1903	1895	1903	1895	547
450	20230626	114700	1036732287	1895	1902	1902	1895	1914
451	20230626	114600	1033099270	1902	1903	1903	1902	364
452	20230626	114500	1032406581	1902	1902	1902	1902	500
453	20230626	114400	1031455581	1902	1902	1902	1902	94
454	20230626	114300	1031276793	1902	1900	1902	1900	1532
455	20230626	114200	1028365990	1900	1899	1900	1899	842
456	20230626	114100	1026766220	1900	1899	1900	1899	1222
457	20230626	114000	1024445032	1899	1899	1899	1899	301
458	20230626	113900	1023873433	1895	1895	1895	1895	1
459	20230626	113800	1023871538	1895	1895	1895	1895	300
460	20230626	113700	1023303038	1895	1895	1895	1895	21721
461	20230626	113600	982141743	1893	1894	1894	1893	1336
462	20230626	113500	979611363	1895	1895	1895	1895	553
463	20230626	113400	978563428	1894	1899	1899	1894	4306
464	20230626	113300	970405829	1896	1896	1896	1896	272
465	20230626	113200	969890117	1896	1896	1896	1896	876
466	20230626	113100	968229221	1897	1898	1898	1897	2942
467	20230626	113000	962647145	1899	1899	1899	1899	10
468	20230626	112900	962628155	1900	1900	1900	1900	215
469	20230626	112800	962219655	1903	1903	1903	1903	0
470	20230626	112700	962219655	1903	1903	1903	1903	100
471	20230626	112600	962029355	1903	1903	1903	1898	2890
472	20230626	112500	956539735	1900	1904	1904	1900	4951
473	20230626	112400	947129778	1904	1904	1904	1904	0
474	20230626	112300	947129778	1904	1904	1904	1904	53
475	20230626	112200	947028866	1904	1904	1904	1902	588
476	20230626	112100	945910262	1904	1904	1904	1904	883
477	20230626	112000	944229030	1904	1905	1905	1904	337
478	20230626	111900	943587082	1905	1905	1905	1905	653
479	20230626	111800	942343117	1905	1907	1907	1905	3215
480	20230626	111700	936217017	1907	1907	1907	1907	1
481	20230626	111600	936215110	1907	1908	1908	1907	164
482	20230626	111500	935902360	1907	1908	1908	1907	5
483	20230626	111400	935892823	1908	1908	1908	1907	867
484	20230626	111300	934239435	1909	1909	1909	1909	3001
485	20230626	111200	928510526	1909	1909	1909	1909	11
486	20230626	111100	928489527	1909	1909	1909	1909	20
487	20230626	111000	928451347	1909	1909	1909	1909	30
488	20230626	110900	928394077	1909	1909	1909	1909	30
489	20230626	110800	928336807	1909	1909	1909	1909	11
490	20230626	110700	928315808	1909	1909	1909	1909	1
491	20230626	110600	928313899	1911	1911	1911	1911	1
492	20230626	110500	928311988	1906	1906	1906	1906	200
493	20230626	110400	927930788	1906	1907	1907	1906	487
494	20230626	110300	927002371	1911	1907	1911	1907	4
495	20230626	110200	926994733	1907	1907	1907	1907	54
496	20230626	110100	926891755	1913	1913	1913	1907	3
497	20230626	110000	926886022	1907	1906	1907	1906	36
498	20230626	105900	926817405	1905	1909	1909	1905	5708
499	20230626	105800	915935399	1909	1910	1910	1909	221
500	20230626	105700	915513490	1913	1913	1913	1913	0
501	20230626	105600	915513490	1913	1913	1913	1913	200
502	20230626	105500	915130890	1915	1909	1917	1909	5496
503	20230626	105400	904638992	1907	1911	1911	1907	2531
504	20230626	105300	899809318	1917	1912	1917	1912	1559
505	20230626	105200	896822995	1910	1910	1910	1910	0
506	20230626	105100	896822995	1910	1912	1912	1910	1199
507	20230626	105000	894530944	1912	1912	1912	1912	123
508	20230626	104900	894295768	1912	1912	1912	1912	1
509	20230626	104800	894293856	1919	1919	1919	1919	50
510	20230626	104700	894197906	1912	1912	1912	1912	1400
511	20230626	104600	891521106	1919	1918	1919	1918	51
512	20230626	104500	891423249	1919	1919	1919	1919	0
513	20230626	104400	891423249	1919	1912	1919	1912	301
514	20230626	104300	890847730	1912	1912	1912	1912	123
515	20230626	104200	890612554	1919	1919	1919	1919	158
516	20230626	104100	890309352	1919	1917	1919	1917	611
517	20230626	104000	889136969	1919	1918	1919	1918	590
518	20230626	103900	888004900	1918	1918	1918	1918	111
519	20230626	103800	887792002	1918	1918	1918	1910	2829
520	20230626	103700	882380894	1918	1919	1919	1918	507
521	20230626	103600	881408245	1919	1906	1919	1905	6631
522	20230626	103500	868727408	1905	1903	1905	1903	28949
523	20230626	103400	813609414	1902	1903	1903	1902	34
524	20230626	103300	813544736	1903	1903	1903	1903	505
525	20230626	103200	812583721	1902	1902	1902	1902	341
526	20230626	103100	811935139	1902	1900	1902	1900	734
527	20230626	103000	810539539	1902	1902	1902	1900	5852
528	20230626	102900	799415463	1901	1902	1902	1901	3553
529	20230626	102800	792659357	1904	1904	1904	1904	772
530	20230626	102700	791189469	1902	1904	1904	1902	2816
531	20230626	102600	785829943	1903	1903	1903	1903	0
532	20230626	102500	785829943	1903	1908	1912	1903	11026
533	20230626	102400	764834792	1908	1908	1908	1908	2172
534	20230626	102300	760690616	1908	1908	1908	1908	129
535	20230626	102200	760444484	1908	1911	1911	1908	124
536	20230626	102100	760207831	1911	1911	1911	1911	0
537	20230626	102000	760207831	1911	1911	1911	1911	1
538	20230626	101900	760205920	1910	1910	1910	1910	0
539	20230626	101800	760205920	1910	1910	1910	1910	15
540	20230626	101700	760177270	1915	1915	1916	1910	181
541	20230626	101600	759831196	1917	1913	1917	1913	1129
542	20230626	101500	757668122	1916	1915	1916	1915	250
543	20230626	101400	757189127	1913	1913	1913	1913	977
544	20230626	101300	755320126	1913	1912	1913	1912	601
545	20230626	101200	754171013	1912	1912	1912	1912	1
546	20230626	101100	754169101	1906	1906	1906	1906	0
547	20230626	101000	754169101	1906	1906	1906	1906	25
548	20230626	100900	754121451	1906	1906	1906	1906	1811
549	20230626	100800	750669685	1902	1906	1906	1901	4307
550	20230626	100700	742476701	1905	1907	1907	1905	1887
551	20230626	100600	738880647	1907	1908	1909	1907	1106
552	20230626	100500	736770310	1908	1908	1908	1908	6
553	20230626	100400	736758862	1917	1917	1917	1917	20
554	20230626	100300	736720522	1917	1907	1917	1907	513
555	20230626	100200	735741921	1919	1919	1919	1919	0
556	20230626	100100	735741921	1919	1906	1919	1905	648
557	20230626	100000	734500814	1915	1915	1915	1915	280
558	20230626	095900	733964614	1915	1904	1915	1904	16
559	20230626	095800	733934139	1917	1908	1917	1903	1462
560	20230626	095700	731148534	1908	1916	1916	1908	361
561	20230626	095600	730457358	1918	1918	1918	1915	354
562	20230626	095500	729779052	1918	1915	1918	1915	510
563	20230626	095400	728801808	1915	1911	1919	1908	5169
564	20230626	095300	718910580	1914	1910	1914	1910	118
565	20230626	095200	718685190	1910	1910	1910	1910	114
566	20230626	095100	718467450	1910	1903	1910	1903	276
567	20230626	095000	717941408	1908	1908	1908	1903	5002
568	20230626	094900	708422592	1907	1903	1907	1903	7181
569	20230626	094800	694754106	1903	1903	1903	1903	393
570	20230626	094700	694006227	1903	1903	1903	1900	4517
571	20230626	094600	685420510	1903	1902	1908	1902	1034
572	20230626	094500	683452992	1908	1906	1908	1902	3805
573	20230626	094400	676208982	1906	1908	1915	1906	2197
574	20230626	094300	672005391	1913	1907	1915	1902	1662
575	20230626	094200	668842281	1906	1916	1916	1904	6741
576	20230626	094100	655985916	1919	1916	1919	1916	1399
577	20230626	094000	653303262	1916	1916	1916	1910	788
578	20230626	093900	651795017	1919	1916	1919	1916	123
579	20230626	093800	651559049	1920	1921	1921	1920	720
580	20230626	093700	650176344	1922	1923	1923	1922	3203
581	20230626	093600	644017485	1923	1923	1923	1923	1873
582	20230626	093500	640415706	1923	1913	1924	1910	1354
583	20230626	093400	637819843	1913	1907	1914	1906	4307
584	20230626	093300	629594512	1907	1904	1907	1903	3094
585	20230626	093200	623703317	1904	1904	1906	1903	1247
586	20230626	093100	621328209	1903	1903	1903	1901	5473
587	20230626	093000	610918672	1903	1901	1903	1901	4339
588	20230626	092900	602665168	1901	1900	1901	1900	1165
589	20230626	092800	600451472	1900	1897	1900	1897	879
590	20230626	092700	598781378	1896	1896	1896	1895	7686
591	20230626	092600	584210822	1896	1899	1900	1895	11289
592	20230626	092500	562775267	1899	1897	1899	1897	2309
593	20230626	092400	558391908	1897	1897	1899	1897	843
594	20230626	092300	556792196	1894	1895	1895	1894	367
595	20230626	092200	556096793	1894	1895	1895	1894	828
596	20230626	092100	554528203	1894	1891	1894	1890	2172
597	20230626	092000	550419519	1890	1895	1895	1890	7569
598	20230626	091900	536095764	1895	1895	1896	1893	2766
599	20230626	091800	530853340	1896	1896	1896	1893	916
600	20230626	091700	529116859	1892	1892	1892	1891	7690
601	20230626	091600	514573438	1892	1895	1898	1890	14885
602	20230626	091500	486417373	1895	1893	1899	1890	5037
603	20230626	091400	476889787	1891	1899	1899	1891	5255
604	20230626	091300	466949397	1899	1899	1899	1891	19375
605	20230626	091200	430288936	1900	1920	1920	1900	24450
606	20230626	091100	383639631	1915	1920	1929	1915	3698
607	20230626	091000	376547738	1919	1935	1935	1919	14367
608	20230626	090900	348945279	1936	1935	1936	1923	1739
609	20230626	090800	345582978	1935	1929	1943	1921	1519
610	20230626	090700	342645164	1920	1927	1927	1915	21323
611	20230626	090600	301666959	1928	1936	1946	1928	20795
612	20230626	090500	261507637	1936	1936	1950	1936	5188
613	20230626	090400	251448860	1935	1935	1944	1932	12804
614	20230626	090300	226690515	1934	1936	1938	1931	25652
615	20230626	090200	177073440	1937	1960	1964	1937	29317
616	20230626	090100	119993020	1965	1967	1980	1952	17649
617	20230626	090000	85336766	1963	1956	1967	1952	43392