KissMeData/084440/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	193800	2393882080	1910	1910	1910	1910	40090
3	20230630	193700	2393882080	1910	1910	1910	1910	0
4	20230630	193600	2393882080	1910	1910	1910	1910	0
5	20230630	193500	2393882080	1910	1910	1910	1910	0
6	20230630	193400	2393882080	1910	1910	1910	1910	0
7	20230630	193300	2393882080	1910	1910	1910	1910	0
8	20230630	193200	2393882080	1910	1910	1910	1910	0
9	20230630	193100	2393882080	1910	1910	1910	1910	0
10	20230630	193000	2393882080	1910	1910	1910	1910	0
11	20230630	192900	2393882080	1910	1910	1910	1910	0
12	20230630	192800	2393882080	1910	1910	1910	1910	0
13	20230630	192700	2393882080	1910	1910	1910	1910	0
14	20230630	192600	2393882080	1910	1910	1910	1910	0
15	20230630	192500	2393882080	1910	1910	1910	1910	0
16	20230630	192400	2393882080	1910	1910	1910	1910	0
17	20230630	192300	2393882080	1910	1910	1910	1910	0
18	20230630	192200	2393882080	1910	1910	1910	1910	0
19	20230630	192100	2393882080	1910	1910	1910	1910	0
20	20230630	192000	2393882080	1910	1910	1910	1910	0
21	20230630	191900	2393882080	1910	1910	1910	1910	0
22	20230630	191800	2393882080	1910	1910	1910	1910	0
23	20230630	191700	2393882080	1910	1910	1910	1910	0
24	20230630	191600	2393882080	1910	1910	1910	1910	0
25	20230630	191500	2393882080	1910	1910	1910	1910	0
26	20230630	191400	2393882080	1910	1910	1910	1910	0
27	20230630	191300	2393882080	1910	1910	1910	1910	0
28	20230630	191200	2393882080	1910	1910	1910	1910	0
29	20230630	191100	2393882080	1910	1910	1910	1910	0
30	20230630	191000	2393882080	1910	1910	1910	1910	0
31	20230630	190900	2393882080	1910	1910	1910	1910	0
32	20230630	190800	2393882080	1910	1910	1910	1910	40090
33	20230630	190700	2393882080	1910	1910	1910	1910	0
34	20230630	190600	2393882080	1910	1910	1910	1910	0
35	20230630	190500	2393882080	1910	1910	1910	1910	0
36	20230630	190400	2393882080	1910	1910	1910	1910	0
37	20230630	190300	2393882080	1910	1910	1910	1910	0
38	20230630	190200	2393882080	1910	1910	1910	1910	0
39	20230630	190100	2393882080	1910	1910	1910	1910	0
40	20230630	190000	2393882080	1910	1910	1910	1910	0
41	20230630	185900	2393882080	1910	1910	1910	1910	0
42	20230630	185800	2393882080	1910	1910	1910	1910	0
43	20230630	185700	2393882080	1910	1910	1910	1910	0
44	20230630	185600	2393882080	1910	1910	1910	1910	0
45	20230630	185500	2393882080	1910	1910	1910	1910	0
46	20230630	185400	2393882080	1910	1910	1910	1910	0
47	20230630	185300	2393882080	1910	1910	1910	1910	0
48	20230630	185200	2393882080	1910	1910	1910	1910	0
49	20230630	185100	2393882080	1910	1910	1910	1910	0
50	20230630	185000	2393882080	1910	1910	1910	1910	0
51	20230630	184900	2393882080	1910	1910	1910	1910	0
52	20230630	184800	2393882080	1910	1910	1910	1910	0
53	20230630	184700	2393882080	1910	1910	1910	1910	0
54	20230630	184600	2393882080	1910	1910	1910	1910	0
55	20230630	184500	2393882080	1910	1910	1910	1910	0
56	20230630	184400	2393882080	1910	1910	1910	1910	0
57	20230630	184300	2393882080	1910	1910	1910	1910	0
58	20230630	184200	2393882080	1910	1910	1910	1910	0
59	20230630	184100	2393882080	1910	1910	1910	1910	0
60	20230630	184000	2393882080	1910	1910	1910	1910	0
61	20230630	183900	2393882080	1910	1910	1910	1910	0
62	20230630	183800	2393882080	1910	1910	1910	1910	40090
63	20230630	183700	2393882080	1910	1910	1910	1910	0
64	20230630	183600	2393882080	1910	1910	1910	1910	0
65	20230630	183500	2393882080	1910	1910	1910	1910	0
66	20230630	183400	2393882080	1910	1910	1910	1910	0
67	20230630	183300	2393882080	1910	1910	1910	1910	0
68	20230630	183200	2393882080	1910	1910	1910	1910	0
69	20230630	183100	2393882080	1910	1910	1910	1910	0
70	20230630	183000	2393882080	1910	1910	1910	1910	0
71	20230630	182900	2393882080	1910	1910	1910	1910	0
72	20230630	182800	2393882080	1910	1910	1910	1910	0
73	20230630	182700	2393882080	1910	1910	1910	1910	0
74	20230630	182600	2393882080	1910	1910	1910	1910	0
75	20230630	182500	2393882080	1910	1910	1910	1910	0
76	20230630	182400	2393882080	1910	1910	1910	1910	0
77	20230630	182300	2393882080	1910	1910	1910	1910	0
78	20230630	182200	2393882080	1910	1910	1910	1910	0
79	20230630	182100	2393882080	1910	1910	1910	1910	0
80	20230630	182000	2393882080	1910	1910	1910	1910	0
81	20230630	181900	2393882080	1910	1910	1910	1910	0
82	20230630	181800	2393882080	1910	1910	1910	1910	0
83	20230630	181700	2393882080	1910	1910	1910	1910	0
84	20230630	181600	2393882080	1910	1910	1910	1910	0
85	20230630	181500	2393882080	1910	1910	1910	1910	0
86	20230630	181400	2393882080	1910	1910	1910	1910	0
87	20230630	181300	2393882080	1910	1910	1910	1910	0
88	20230630	181200	2393882080	1910	1910	1910	1910	0
89	20230630	181100	2393882080	1910	1910	1910	1910	0
90	20230630	181000	2393882080	1910	1910	1910	1910	0
91	20230630	180900	2393882080	1910	1910	1910	1910	0
92	20230630	180800	2393882080	1910	1910	1910	1910	40090
93	20230630	180700	2393882080	1910	1910	1910	1910	0
94	20230630	180600	2393882080	1910	1910	1910	1910	0
95	20230630	180500	2393882080	1910	1910	1910	1910	0
96	20230630	180400	2393882080	1910	1910	1910	1910	0
97	20230630	180300	2393882080	1910	1910	1910	1910	0
98	20230630	180200	2393882080	1910	1910	1910	1910	0
99	20230630	180100	2393882080	1910	1910	1910	1910	0
100	20230630	180000	2393882080	1910	1910	1910	1910	0
101	20230630	175900	2393882080	1910	1910	1910	1910	0
102	20230630	175800	2393882080	1910	1910	1910	1910	0
103	20230630	175700	2393882080	1910	1910	1910	1910	0
104	20230630	175600	2393882080	1910	1910	1910	1910	0
105	20230630	175500	2393882080	1910	1910	1910	1910	0
106	20230630	175400	2393882080	1910	1910	1910	1910	0
107	20230630	175300	2393882080	1910	1910	1910	1910	0
108	20230630	175200	2393882080	1910	1910	1910	1910	0
109	20230630	175100	2393882080	1910	1910	1910	1910	0
110	20230630	175000	2393882080	1910	1910	1910	1910	0
111	20230630	174900	2393882080	1910	1910	1910	1910	0
112	20230630	174800	2393882080	1910	1910	1910	1910	0
113	20230630	174700	2393882080	1910	1910	1910	1910	0
114	20230630	174600	2393882080	1910	1910	1910	1910	0
115	20230630	174500	2393882080	1910	1910	1910	1910	0
116	20230630	174400	2393882080	1910	1910	1910	1910	0
117	20230630	174300	2393882080	1910	1910	1910	1910	0
118	20230630	174200	2393882080	1910	1910	1910	1910	0
119	20230630	174100	2393882080	1910	1910	1910	1910	0
120	20230630	174000	2393882080	1910	1910	1910	1910	0
121	20230630	173900	2393882080	1910	1910	1910	1910	0
122	20230630	173800	2393882080	1910	1910	1910	1910	40090
123	20230630	173700	2393882080	1910	1910	1910	1910	0
124	20230630	173600	2393882080	1910	1910	1910	1910	0
125	20230630	173500	2393882080	1910	1910	1910	1910	0
126	20230630	173400	2393882080	1910	1910	1910	1910	0
127	20230630	173300	2393882080	1910	1910	1910	1910	0
128	20230630	173200	2393882080	1910	1910	1910	1910	0
129	20230630	173100	2393882080	1910	1910	1910	1910	0
130	20230630	173000	2393882080	1910	1910	1910	1910	0
131	20230630	172900	2393882080	1910	1910	1910	1910	0
132	20230630	172800	2393882080	1910	1910	1910	1910	0
133	20230630	172700	2393882080	1910	1910	1910	1910	0
134	20230630	172600	2393882080	1910	1910	1910	1910	0
135	20230630	172500	2393882080	1910	1910	1910	1910	0
136	20230630	172400	2393882080	1910	1910	1910	1910	0
137	20230630	172300	2393882080	1910	1910	1910	1910	0
138	20230630	172200	2393882080	1910	1910	1910	1910	0
139	20230630	172100	2393882080	1910	1910	1910	1910	0
140	20230630	172000	2393882080	1910	1910	1910	1910	0
141	20230630	171900	2393882080	1910	1910	1910	1910	0
142	20230630	171800	2393882080	1910	1910	1910	1910	0
143	20230630	171700	2393882080	1910	1910	1910	1910	0
144	20230630	171600	2393882080	1910	1910	1910	1910	0
145	20230630	171500	2393882080	1910	1910	1910	1910	0
146	20230630	171400	2393882080	1910	1910	1910	1910	0
147	20230630	171300	2393882080	1910	1910	1910	1910	0
148	20230630	171200	2393882080	1910	1910	1910	1910	0
149	20230630	171100	2393882080	1910	1910	1910	1910	0
150	20230630	171000	2393882080	1910	1910	1910	1910	0
151	20230630	170900	2393882080	1910	1910	1910	1910	0
152	20230630	170800	2393882080	1910	1910	1910	1910	40090
153	20230630	170700	2393882080	1910	1910	1910	1910	0
154	20230630	170600	2393882080	1910	1910	1910	1910	0
155	20230630	170500	2393882080	1910	1910	1910	1910	0
156	20230630	170400	2393882080	1910	1910	1910	1910	0
157	20230630	170300	2393882080	1910	1910	1910	1910	0
158	20230630	170200	2393882080	1910	1910	1910	1910	0
159	20230630	170100	2393882080	1910	1910	1910	1910	0
160	20230630	170000	2393882080	1910	1910	1910	1910	0
161	20230630	165900	2393882080	1910	1910	1910	1910	0
162	20230630	165800	2393882080	1910	1910	1910	1910	0
163	20230630	165700	2393882080	1910	1910	1910	1910	0
164	20230630	165600	2393882080	1910	1910	1910	1910	0
165	20230630	165500	2393882080	1910	1910	1910	1910	0
166	20230630	165400	2393882080	1910	1910	1910	1910	0
167	20230630	165300	2393882080	1910	1910	1910	1910	0
168	20230630	165200	2393882080	1910	1910	1910	1910	0
169	20230630	165100	2393882080	1910	1910	1910	1910	0
170	20230630	165000	2393882080	1910	1910	1910	1910	0
171	20230630	164900	2393882080	1910	1910	1910	1910	0
172	20230630	164800	2393882080	1910	1910	1910	1910	0
173	20230630	164700	2393882080	1910	1910	1910	1910	0
174	20230630	164600	2393882080	1910	1910	1910	1910	0
175	20230630	164500	2393882080	1910	1910	1910	1910	0
176	20230630	164400	2393882080	1910	1910	1910	1910	0
177	20230630	164300	2393882080	1910	1910	1910	1910	0
178	20230630	164200	2393882080	1910	1910	1910	1910	0
179	20230630	164100	2393882080	1910	1910	1910	1910	0
180	20230630	164000	2393882080	1910	1910	1910	1910	0
181	20230630	163900	2393882080	1910	1910	1910	1910	0
182	20230630	163800	2393882080	1910	1910	1910	1910	40090
183	20230630	163700	2393882080	1910	1910	1910	1910	0
184	20230630	163600	2393882080	1910	1910	1910	1910	0
185	20230630	163500	2393882080	1910	1910	1910	1910	0
186	20230630	163400	2393882080	1910	1910	1910	1910	0
187	20230630	163300	2393882080	1910	1910	1910	1910	0
188	20230630	163200	2393882080	1910	1910	1910	1910	0
189	20230630	163100	2393882080	1910	1910	1910	1910	0
190	20230630	163000	2393882080	1910	1910	1910	1910	0
191	20230630	162900	2393882080	1910	1910	1910	1910	0
192	20230630	162800	2393882080	1910	1910	1910	1910	0
193	20230630	162700	2393882080	1910	1910	1910	1910	0
194	20230630	162600	2393882080	1910	1910	1910	1910	0
195	20230630	162500	2393882080	1910	1910	1910	1910	0
196	20230630	162400	2393882080	1910	1910	1910	1910	0
197	20230630	162300	2393882080	1910	1910	1910	1910	0
198	20230630	162200	2393882080	1910	1910	1910	1910	0
199	20230630	162100	2393882080	1910	1910	1910	1910	0
200	20230630	162000	2393882080	1910	1910	1910	1910	0
201	20230630	161900	2393882080	1910	1910	1910	1910	0
202	20230630	161800	2393882080	1910	1910	1910	1910	0
203	20230630	161700	2393882080	1910	1910	1910	1910	0
204	20230630	161600	2393882080	1910	1910	1910	1910	0
205	20230630	161500	2393882080	1910	1910	1910	1910	0
206	20230630	161400	2393882080	1910	1910	1910	1910	0
207	20230630	161300	2393882080	1910	1910	1910	1910	0
208	20230630	161200	2393882080	1910	1910	1910	1910	0
209	20230630	161100	2393882080	1910	1910	1910	1910	0
210	20230630	161000	2393882080	1910	1910	1910	1910	0
211	20230630	160900	2393882080	1910	1910	1910	1910	0
212	20230630	160800	2393882080	1910	1910	1910	1910	40090
213	20230630	160700	2393882080	1910	1910	1910	1910	0
214	20230630	160600	2393882080	1910	1910	1910	1910	0
215	20230630	160500	2393882080	1910	1910	1910	1910	0
216	20230630	160400	2393882080	1910	1910	1910	1910	0
217	20230630	160300	2393882080	1910	1910	1910	1910	0
218	20230630	160200	2393882080	1910	1910	1910	1910	0
219	20230630	160100	2393882080	1910	1910	1910	1910	0
220	20230630	160000	2393882080	1910	1910	1910	1910	0
221	20230630	155900	2393882080	1910	1910	1910	1910	0
222	20230630	155800	2393882080	1910	1910	1910	1910	0
223	20230630	155700	2393882080	1910	1910	1910	1910	0
224	20230630	155600	2393882080	1910	1910	1910	1910	0
225	20230630	155500	2393882080	1910	1910	1910	1910	0
226	20230630	155400	2393882080	1910	1910	1910	1910	0
227	20230630	155300	2393882080	1910	1910	1910	1910	0
228	20230630	155200	2393882080	1910	1910	1910	1910	0
229	20230630	155100	2393882080	1910	1910	1910	1910	0
230	20230630	155000	2393882080	1910	1910	1910	1910	0
231	20230630	154900	2393882080	1910	1910	1910	1910	0
232	20230630	154800	2393882080	1910	1910	1910	1910	0
233	20230630	154700	2393882080	1910	1910	1910	1910	0
234	20230630	154600	2393882080	1910	1910	1910	1910	0
235	20230630	154500	2393882080	1910	1910	1910	1910	0
236	20230630	154400	2393882080	1910	1910	1910	1910	0
237	20230630	154300	2393882080	1910	1910	1910	1910	0
238	20230630	154200	2393882080	1910	1910	1910	1910	0
239	20230630	154100	2393882080	1910	1910	1910	1910	0
240	20230630	154000	2393882080	1910	1910	1910	1910	0
241	20230630	153900	2393882080	1910	1910	1910	1910	0
242	20230630	153800	2393882080	1910	1910	1910	1910	40090
243	20230630	153700	2393882080	1910	1910	1910	1910	0
244	20230630	153600	2393882080	1910	1910	1910	1910	0
245	20230630	153500	2393882080	1910	1910	1910	1910	0
246	20230630	153400	2393882080	1910	1910	1910	1910	0
247	20230630	153300	2393882080	1910	1910	1910	1910	0
248	20230630	153200	2393882080	1910	1910	1910	1910	0
249	20230630	153100	2393882080	1910	1910	1910	1910	0
250	20230630	153000	2393882080	1910	1910	1910	1910	40090
251	20230630	152900	2317310180	1899	1899	1899	1899	0
252	20230630	152800	2317310180	1899	1899	1899	1899	0
253	20230630	152700	2317310180	1899	1899	1899	1899	0
254	20230630	152600	2317310180	1899	1899	1899	1899	0
255	20230630	152500	2317310180	1899	1899	1899	1899	0
256	20230630	152400	2317310180	1899	1899	1899	1899	0
257	20230630	152300	2317310180	1899	1899	1899	1899	0
258	20230630	152200	2317310180	1899	1899	1899	1899	0
259	20230630	152100	2317310180	1899	1899	1899	1899	0
260	20230630	152000	2317310180	1899	1899	1899	1899	0
261	20230630	151900	2317310180	1899	1899	1899	1895	4760
262	20230630	151800	2308275067	1899	1897	1899	1892	5802
263	20230630	151700	2297288556	1899	1896	1899	1896	5359
264	20230630	151600	2287127871	1899	1896	1899	1896	670
265	20230630	151500	2285857482	1900	1894	1900	1894	1208
266	20230630	151400	2283567069	1894	1896	1897	1891	4839
267	20230630	151300	2274404192	1891	1896	1896	1891	7264
268	20230630	151200	2260657911	1897	1899	1900	1897	3334
269	20230630	151100	2254329406	1899	1899	1900	1899	9340
270	20230630	151000	2236589734	1899	1895	1899	1894	1147
271	20230630	150900	2234412305	1899	1898	1899	1898	177
272	20230630	150800	2234076183	1899	1899	1904	1892	4053
273	20230630	150700	2226380361	1899	1899	1899	1890	151
274	20230630	150600	2226094512	1899	1896	1900	1889	9430
275	20230630	150500	2208256989	1891	1898	1898	1891	801
276	20230630	150400	2206742169	1892	1896	1896	1891	165
277	20230630	150300	2206429902	1898	1894	1899	1888	9814
278	20230630	150200	2187871714	1894	1900	1900	1894	1372
279	20230630	150100	2185272070	1904	1903	1904	1900	706
280	20230630	150000	2183930516	1905	1900	1906	1900	2465
281	20230630	145900	2179246955	1909	1900	1909	1900	349
282	20230630	145800	2178583045	1900	1898	1900	1893	3374
283	20230630	145700	2172173439	1899	1899	1899	1899	1
284	20230630	145600	2172171540	1893	1892	1900	1892	7
285	20230630	145500	2172158287	1892	1896	1896	1892	3200
286	20230630	145400	2166097189	1896	1899	1900	1896	1143
287	20230630	145300	2163929092	1900	1909	1909	1899	9115
288	20230630	145200	2146610729	1901	1902	1902	1901	557
289	20230630	145100	2145551321	1909	1909	1909	1909	10
290	20230630	145000	2145532231	1910	1910	1910	1910	1
291	20230630	144900	2145530321	1910	1902	1910	1901	94
292	20230630	144800	2145351559	1910	1910	1910	1910	392
293	20230630	144700	2144602839	1904	1904	1904	1904	525
294	20230630	144600	2143603239	1904	1910	1910	1904	716
295	20230630	144500	2142239969	1902	1910	1910	1902	601
296	20230630	144400	2141096859	1910	1910	1910	1910	0
297	20230630	144300	2141096859	1910	1902	1910	1902	7994
298	20230630	144200	2125892263	1910	1910	1910	1910	1
299	20230630	144100	2125890353	1910	1903	1910	1903	82
300	20230630	144000	2125734300	1903	1905	1905	1901	1819
301	20230630	143900	2122273797	1910	1910	1910	1910	44
302	20230630	143800	2122189757	1910	1910	1910	1904	3227
303	20230630	143700	2116039457	1910	1907	1910	1907	1744
304	20230630	143600	2112709730	1907	1907	1908	1907	283
305	20230630	143500	2112170047	1907	1908	1909	1903	49
306	20230630	143400	2112076617	1901	1903	1908	1901	2105
307	20230630	143300	2108071635	1909	1909	1909	1909	133
308	20230630	143200	2107817738	1909	1908	1909	1908	100
309	20230630	143100	2107626844	1908	1903	1909	1899	1361
310	20230630	143000	2105035123	1900	1907	1907	1900	916
311	20230630	142900	2103292690	1908	1908	1908	1908	14
312	20230630	142800	2103265978	1909	1909	1909	1909	27
313	20230630	142700	2103214435	1910	1910	1910	1907	44
314	20230630	142600	2103130469	1910	1910	1910	1910	213
315	20230630	142500	2102723639	1911	1911	1911	1911	2
316	20230630	142400	2102719817	1911	1900	1911	1900	2186
317	20230630	142300	2098566406	1898	1898	1898	1898	775
318	20230630	142200	2097095456	1898	1898	1898	1898	100
319	20230630	142100	2096905656	1898	1898	1898	1898	29
320	20230630	142000	2096850614	1893	1895	1895	1891	1675
321	20230630	141900	2093681704	1897	1898	1900	1897	696
322	20230630	141800	2092360787	1898	1899	1900	1898	568
323	20230630	141700	2091282720	1900	1901	1901	1899	1237
324	20230630	141600	2088931904	1901	1902	1902	1901	7
325	20230630	141500	2088918596	1900	1901	1902	1900	1683
326	20230630	141400	2085717832	1902	1903	1910	1902	613
327	20230630	141300	2084551535	1908	1909	1909	1908	129
328	20230630	141200	2084305402	1909	1909	1909	1909	161
329	20230630	141100	2083998053	1909	1904	1909	1900	4339
330	20230630	141000	2075751555	1911	1911	1911	1904	213
331	20230630	140900	2075345989	1905	1909	1909	1905	1002
332	20230630	140800	2073436909	1913	1908	1913	1907	163
333	20230630	140700	2073125539	1908	1913	1913	1908	438
334	20230630	140600	2072288556	1911	1911	1911	1911	158
335	20230630	140500	2071986618	1911	1913	1913	1911	447
336	20230630	140400	2071132191	1913	1913	1913	1913	14
337	20230630	140300	2071105409	1913	1913	1913	1911	1775
338	20230630	140200	2067711614	1913	1913	1913	1913	1
339	20230630	140100	2067709701	1913	1913	1913	1912	65
340	20230630	140000	2067585418	1913	1912	1913	1912	470
341	20230630	135900	2066686568	1913	1913	1913	1912	42
342	20230630	135800	2066606262	1913	1913	1913	1913	1
343	20230630	135700	2066604349	1913	1911	1913	1911	8104
344	20230630	135600	2051116865	1912	1912	1912	1912	0
345	20230630	135500	2051116865	1912	1912	1912	1906	543
346	20230630	135400	2050081895	1912	1912	1912	1912	261
347	20230630	135300	2049582863	1912	1912	1912	1912	0
348	20230630	135200	2049582863	1912	1910	1912	1909	544
349	20230630	135100	2048543821	1912	1912	1912	1912	0
350	20230630	135000	2048543821	1912	1912	1912	1912	1
351	20230630	134900	2048541909	1905	1905	1912	1905	31
352	20230630	134800	2048482847	1912	1912	1912	1912	1
353	20230630	134700	2048480935	1904	1913	1914	1904	1161
354	20230630	134600	2046266123	1914	1914	1914	1914	0
355	20230630	134500	2046266123	1914	1912	1914	1912	11
356	20230630	134400	2046245089	1914	1914	1914	1912	52
357	20230630	134300	2046145661	1914	1914	1914	1914	0
358	20230630	134200	2046145661	1914	1916	1916	1912	124
359	20230630	134100	2045908452	1918	1918	1918	1918	1
360	20230630	134000	2045906534	1918	1919	1919	1914	359
361	20230630	133900	2045219399	1917	1917	1917	1917	16
362	20230630	133800	2045188727	1920	1920	1920	1920	51
363	20230630	133700	2045090807	1920	1918	1920	1914	86
364	20230630	133600	2044925839	1920	1920	1920	1920	2
365	20230630	133500	2044921999	1924	1924	1924	1919	804
366	20230630	133400	2043379103	1923	1923	1923	1923	2712
367	20230630	133300	2038163927	1924	1924	1924	1924	0
368	20230630	133200	2038163927	1924	1924	1924	1924	1
369	20230630	133100	2038162003	1924	1924	1924	1924	0
370	20230630	133000	2038162003	1924	1924	1924	1924	0
371	20230630	132900	2038162003	1924	1924	1924	1919	935
372	20230630	132800	2036365792	1924	1924	1924	1924	1
373	20230630	132700	2036363868	1924	1924	1924	1924	102
374	20230630	132600	2036167620	1924	1924	1924	1924	1
375	20230630	132500	2036165696	1924	1923	1924	1923	41
376	20230630	132400	2036086852	1923	1925	1925	1923	265
377	20230630	132300	2035577255	1925	1924	1925	1919	371
378	20230630	132200	2034863940	1923	1923	1925	1923	1877
379	20230630	132100	2031254359	1923	1924	1925	1923	2616
380	20230630	132000	2026222822	1924	1920	1924	1920	3967
381	20230630	131900	2018599095	1920	1915	1920	1915	13684
382	20230630	131800	1992366484	1915	1915	1915	1915	901
383	20230630	131700	1990641069	1915	1912	1915	1912	3001
384	20230630	131600	1984899719	1912	1912	1912	1912	1
385	20230630	131500	1984897807	1911	1912	1912	1907	1047
386	20230630	131400	1982899523	1912	1913	1913	1912	397
387	20230630	131300	1982140152	1914	1913	1915	1913	334
388	20230630	131200	1981501204	1915	1915	1915	1915	1
389	20230630	131100	1981499289	1915	1915	1915	1913	303
390	20230630	131000	1980919644	1913	1913	1913	1913	10
391	20230630	130900	1980900514	1915	1913	1915	1913	1705
392	20230630	130800	1977638761	1913	1913	1913	1913	202
393	20230630	130700	1977252335	1914	1914	1914	1914	21
394	20230630	130600	1977212141	1914	1915	1915	1911	55
395	20230630	130500	1977106872	1915	1914	1915	1911	827
396	20230630	130400	1975525394	1914	1915	1915	1914	51
397	20230630	130300	1975427779	1913	1915	1915	1913	3
398	20230630	130200	1975422036	1915	1915	1915	1915	40
399	20230630	130100	1975345436	1915	1915	1915	1915	0
400	20230630	130000	1975345436	1915	1915	1915	1911	78
401	20230630	125900	1975196316	1915	1915	1915	1912	67
402	20230630	125800	1975068206	1912	1915	1915	1912	566
403	20230630	125700	1973984511	1915	1915	1915	1912	79
404	20230630	125600	1973833421	1911	1914	1915	1911	763
405	20230630	125500	1972372892	1914	1911	1914	1911	267
406	20230630	125400	1971862049	1914	1915	1915	1911	77
407	20230630	125300	1971714865	1915	1915	1915	1911	1093
408	20230630	125200	1969622089	1912	1914	1915	1912	3514
409	20230630	125100	1962898690	1913	1902	1913	1902	3014
410	20230630	125000	1957142488	1901	1900	1908	1898	1043
411	20230630	124900	1955156242	1898	1897	1903	1897	3665
412	20230630	124800	1948196749	1893	1893	1893	1893	1693
413	20230630	124700	1944991900	1893	1892	1893	1891	98
414	20230630	124600	1944806450	1891	1897	1897	1891	3164
415	20230630	124500	1938811624	1897	1895	1897	1895	69
416	20230630	124400	1938680831	1895	1896	1896	1895	133
417	20230630	124300	1938428689	1897	1899	1899	1897	344
418	20230630	124200	1937775785	1899	1899	1899	1898	516
419	20230630	124100	1936796101	1899	1899	1899	1896	630
420	20230630	124000	1935599734	1899	1899	1899	1895	3
421	20230630	123900	1935594041	1899	1899	1899	1899	9
422	20230630	123800	1935576950	1895	1895	1895	1895	98
423	20230630	123700	1935391240	1894	1894	1894	1894	909
424	20230630	123600	1933669594	1894	1894	1894	1894	700
425	20230630	123500	1932343794	1894	1894	1894	1894	1
426	20230630	123400	1932341900	1890	1894	1894	1890	248
427	20230630	123300	1931873175	1894	1890	1894	1890	201
428	20230630	123200	1931493281	1893	1893	1893	1893	221
429	20230630	123100	1931074928	1893	1892	1893	1888	404
430	20230630	123000	1930310852	1892	1890	1892	1890	3402
431	20230630	122900	1923878433	1890	1890	1890	1890	150
432	20230630	122800	1923594933	1890	1890	1890	1890	102
433	20230630	122700	1923402153	1890	1890	1890	1890	305
434	20230630	122600	1922825703	1890	1890	1890	1890	111
435	20230630	122500	1922615913	1891	1891	1891	1891	1
436	20230630	122400	1922614022	1887	1887	1891	1887	4214
437	20230630	122300	1914661324	1892	1893	1893	1892	12
438	20230630	122200	1914638618	1886	1886	1886	1886	1
439	20230630	122100	1914636732	1882	1882	1882	1882	0
440	20230630	122000	1914636732	1882	1894	1894	1882	1755
441	20230630	121900	1911322475	1894	1895	1895	1894	1122
442	20230630	121800	1909196736	1897	1897	1897	1895	3988
443	20230630	121700	1901638285	1898	1898	1900	1898	213
444	20230630	121600	1901234009	1898	1900	1900	1898	2
445	20230630	121500	1901230211	1899	1899	1899	1899	157
446	20230630	121400	1900932068	1901	1901	1901	1901	12
447	20230630	121300	1900909256	1901	1901	1901	1901	100
448	20230630	121200	1900719156	1901	1901	1901	1901	0
449	20230630	121100	1900719156	1901	1901	1901	1898	12
450	20230630	121000	1900696374	1902	1901	1902	1900	1051
451	20230630	120900	1898699178	1902	1902	1902	1902	5
452	20230630	120800	1898689668	1902	1902	1903	1902	62
453	20230630	120700	1898571743	1903	1903	1903	1903	0
454	20230630	120600	1898571743	1903	1901	1903	1895	599
455	20230630	120500	1897435151	1901	1905	1905	1901	1001
456	20230630	120400	1895532246	1907	1907	1907	1907	0
457	20230630	120300	1895532246	1907	1907	1907	1907	0
458	20230630	120200	1895532246	1907	1907	1907	1899	1436
459	20230630	120100	1892804884	1907	1897	1907	1897	4996
460	20230630	120000	1883327462	1907	1907	1907	1907	1
461	20230630	115900	1883325555	1898	1901	1905	1898	3967
462	20230630	115800	1875793476	1905	1905	1905	1901	5145
463	20230630	115700	1866002897	1905	1907	1907	1905	358
464	20230630	115600	1865320551	1908	1909	1909	1908	133
465	20230630	115500	1865066786	1909	1909	1909	1908	63
466	20230630	115400	1864946526	1910	1912	1912	1910	486
467	20230630	115300	1864018046	1912	1912	1913	1912	637
468	20230630	115200	1862800101	1913	1914	1915	1913	1221
469	20230630	115100	1860464316	1915	1914	1915	1914	16
470	20230630	115000	1860433690	1914	1915	1915	1914	6
471	20230630	114900	1860422201	1915	1914	1915	1914	201
472	20230630	114800	1860037486	1915	1915	1915	1913	502
473	20230630	114700	1859077156	1915	1915	1915	1915	79
474	20230630	114600	1858925871	1915	1915	1915	1915	100
475	20230630	114500	1858734371	1915	1918	1918	1910	1475
476	20230630	114400	1855906980	1918	1918	1918	1917	2383
477	20230630	114300	1851336584	1918	1917	1918	1917	8
478	20230630	114200	1851321245	1917	1917	1917	1913	172
479	20230630	114100	1850991525	1917	1913	1917	1913	2
480	20230630	114000	1850987695	1917	1917	1918	1913	34
481	20230630	113900	1850922520	1918	1917	1918	1917	380
482	20230630	113800	1850194059	1917	1917	1917	1917	0
483	20230630	113700	1850194059	1917	1917	1917	1917	0
484	20230630	113600	1850194059	1917	1917	1917	1910	1331
485	20230630	113500	1847645322	1917	1917	1917	1913	218
486	20230630	113400	1847228140	1917	1917	1917	1911	1339
487	20230630	113300	1844664646	1912	1917	1917	1911	2641
488	20230630	113200	1839609908	1917	1917	1917	1917	0
489	20230630	113100	1839609908	1917	1917	1917	1917	0
490	20230630	113000	1839609908	1917	1917	1917	1915	704
491	20230630	112900	1838261744	1918	1918	1918	1918	1
492	20230630	112800	1838259826	1917	1915	1917	1915	3
493	20230630	112700	1838254077	1918	1919	1919	1918	600
494	20230630	112600	1837103275	1919	1919	1919	1919	1
495	20230630	112500	1837101356	1912	1919	1919	1912	890
496	20230630	112400	1835398774	1919	1912	1919	1912	466
497	20230630	112300	1834507265	1911	1920	1920	1911	1868
498	20230630	112200	1830925628	1920	1919	1920	1912	1480
499	20230630	112100	1828091352	1919	1917	1919	1917	1120
500	20230630	112000	1825944202	1919	1919	1919	1919	0
501	20230630	111900	1825944202	1919	1917	1920	1917	1643
502	20230630	111800	1822793417	1917	1918	1919	1917	1378
503	20230630	111700	1820151068	1919	1920	1920	1918	15
504	20230630	111600	1820122291	1919	1920	1920	1918	1278
505	20230630	111500	1817669822	1919	1919	1920	1919	1648
506	20230630	111400	1814507307	1919	1920	1920	1919	755
507	20230630	111300	1813058461	1919	1920	1920	1919	206
508	20230630	111200	1812663146	1920	1919	1920	1919	1525
509	20230630	111100	1809736668	1920	1919	1920	1918	1596
510	20230630	111000	1806674070	1919	1920	1920	1919	1915
511	20230630	110900	1802997331	1920	1919	1920	1919	2
512	20230630	110800	1802993492	1920	1920	1920	1919	504
513	20230630	110700	1802026313	1920	1920	1920	1918	952
514	20230630	110600	1800199473	1920	1919	1920	1919	924
515	20230630	110500	1798425659	1919	1918	1919	1918	164
516	20230630	110400	1798111104	1917	1917	1918	1916	1621
517	20230630	110300	1795003582	1917	1917	1917	1914	1273
518	20230630	110200	1792564281	1917	1915	1917	1914	812
519	20230630	110100	1791009401	1915	1910	1915	1910	2453
520	20230630	110000	1786320214	1908	1909	1909	1908	2
521	20230630	105900	1786316397	1908	1910	1910	1908	601
522	20230630	105800	1785169587	1908	1912	1912	1908	96
523	20230630	105700	1784986227	1913	1913	1913	1913	0
524	20230630	105600	1784986227	1913	1910	1913	1910	519
525	20230630	105500	1783994620	1910	1904	1910	1904	501
526	20230630	105400	1783040710	1910	1910	1910	1910	2202
527	20230630	105300	1778834890	1910	1909	1910	1909	163
528	20230630	105200	1778523653	1909	1899	1909	1899	6585
529	20230630	105100	1765998038	1899	1894	1899	1894	4006
530	20230630	105000	1758396648	1898	1898	1898	1898	1
531	20230630	104900	1758394750	1898	1894	1898	1892	1304
532	20230630	104800	1755923117	1898	1893	1898	1891	548
533	20230630	104700	1754886597	1897	1897	1897	1891	929
534	20230630	104600	1753124584	1897	1897	1897	1897	106
535	20230630	104500	1752923502	1897	1887	1897	1887	41
536	20230630	104400	1752846125	1897	1895	1897	1882	4141
537	20230630	104300	1745045725	1897	1897	1897	1882	3002
538	20230630	104200	1739394423	1896	1887	1898	1882	5404
539	20230630	104100	1729210899	1885	1897	1898	1883	7256
540	20230630	104000	1715513259	1897	1894	1897	1894	2788
541	20230630	103900	1710229612	1894	1893	1896	1893	5810
542	20230630	103800	1699224965	1892	1894	1894	1892	508
543	20230630	103700	1698263315	1891	1891	1891	1891	240
544	20230630	103600	1697809475	1895	1891	1895	1889	2059
545	20230630	103500	1693917019	1891	1891	1891	1891	148
546	20230630	103400	1693637151	1896	1895	1896	1894	1983
547	20230630	103300	1689879384	1895	1890	1895	1890	4
548	20230630	103200	1689871819	1896	1891	1896	1890	2007
549	20230630	103100	1686077873	1891	1892	1896	1891	559
550	20230630	103000	1685020697	1896	1898	1898	1892	1608
551	20230630	102900	1681976498	1898	1898	1898	1898	11
552	20230630	102800	1681955620	1898	1892	1900	1891	223
553	20230630	102700	1681533637	1891	1900	1900	1891	5603
554	20230630	102600	1670919248	1898	1902	1903	1898	2616
555	20230630	102500	1665947155	1903	1906	1909	1902	3687
556	20230630	102400	1658927189	1909	1909	1909	1909	1350
557	20230630	102300	1656350039	1909	1909	1910	1905	515
558	20230630	102200	1655367347	1905	1905	1909	1905	209
559	20230630	102100	1654969198	1910	1906	1910	1906	620
560	20230630	102000	1653787424	1910	1908	1910	1907	4995
561	20230630	101900	1644255120	1910	1910	1910	1909	1229
562	20230630	101800	1641908935	1911	1911	1911	1911	2605
563	20230630	101700	1636930780	1911	1911	1911	1911	6378
564	20230630	101600	1624742422	1910	1910	1910	1909	7186
565	20230630	101500	1611018913	1910	1908	1910	1908	16592
566	20230630	101400	1579338831	1909	1906	1909	1906	12823
567	20230630	101300	1554880753	1907	1904	1908	1903	11308
568	20230630	101200	1533331808	1904	1905	1905	1904	881
569	20230630	101100	1531654013	1904	1902	1904	1902	15
570	20230630	101000	1531625455	1905	1901	1905	1901	2501
571	20230630	100900	1526869050	1906	1906	1906	1906	254
572	20230630	100800	1526384926	1900	1900	1900	1900	13
573	20230630	100700	1526360226	1907	1907	1907	1907	30
574	20230630	100600	1526303016	1898	1900	1907	1898	5782
575	20230630	100500	1515308769	1898	1897	1898	1897	7630
576	20230630	100400	1500833159	1897	1897	1897	1897	73
577	20230630	100300	1500694678	1897	1897	1897	1897	5963
578	20230630	100200	1489382867	1897	1893	1897	1893	601
579	20230630	100100	1488242962	1893	1895	1897	1893	204
580	20230630	100000	1487856770	1894	1894	1894	1893	3339
581	20230630	095900	1481533265	1896	1893	1896	1893	424
582	20230630	095800	1480729700	1893	1892	1893	1892	1515
583	20230630	095700	1477863301	1892	1883	1892	1882	10089
584	20230630	095600	1458833154	1882	1883	1885	1882	5510
585	20230630	095500	1448453878	1890	1891	1891	1878	935
586	20230630	095400	1446691703	1891	1894	1894	1878	6680
587	20230630	095300	1434141650	1895	1889	1897	1878	3859
588	20230630	095200	1426851547	1889	1898	1898	1889	2246
589	20230630	095100	1422603649	1898	1897	1898	1897	1626
590	20230630	095000	1419518925	1896	1893	1896	1893	8136
591	20230630	094900	1404109451	1894	1889	1894	1889	15423
592	20230630	094800	1374944781	1885	1886	1888	1885	8127
593	20230630	094700	1359616354	1886	1886	1886	1884	6382
594	20230630	094600	1347584938	1886	1880	1887	1880	6303
595	20230630	094500	1335701571	1879	1873	1879	1872	4608
596	20230630	094400	1327063632	1872	1872	1872	1869	8907
597	20230630	094300	1310393473	1873	1870	1873	1869	2535
598	20230630	094200	1305650925	1870	1871	1873	1870	1377
599	20230630	094100	1303074800	1871	1871	1871	1870	2672
600	20230630	094000	1298075959	1871	1873	1873	1871	1418
601	20230630	093900	1295422081	1873	1876	1876	1873	2169
602	20230630	093800	1291358084	1874	1875	1876	1874	1818
603	20230630	093700	1287950988	1876	1876	1877	1874	10458
604	20230630	093600	1268332688	1877	1873	1877	1873	2971
605	20230630	093500	1262760045	1873	1873	1873	1870	1628
606	20230630	093400	1259711948	1873	1869	1873	1862	9905
607	20230630	093300	1241235957	1861	1862	1869	1861	3114
608	20230630	093200	1235437962	1862	1861	1869	1860	3716
609	20230630	093100	1228519709	1860	1862	1864	1860	6274
610	20230630	093000	1216846504	1861	1868	1870	1860	4992
611	20230630	092900	1207533861	1868	1860	1868	1859	4442
612	20230630	092800	1199271852	1861	1867	1867	1861	239
613	20230630	092700	1198827048	1868	1859	1868	1859	264
614	20230630	092600	1198336263	1858	1863	1869	1858	23737
615	20230630	092500	1154131471	1861	1859	1861	1857	4340
616	20230630	092400	1146061107	1859	1856	1862	1856	29606
617	20230630	092300	1091105166	1857	1863	1868	1857	8852
618	20230630	092200	1074627174	1857	1869	1869	1856	43436
619	20230630	092100	993882203	1864	1869	1869	1863	14892
620	20230630	092000	966080879	1873	1876	1876	1868	13087
621	20230630	091900	941600412	1869	1870	1875	1868	2123
622	20230630	091800	937627878	1867	1878	1878	1867	4774
623	20230630	091700	928675926	1878	1869	1882	1865	3877
624	20230630	091600	921428306	1859	1860	1869	1859	5326
625	20230630	091500	911513284	1859	1861	1870	1859	21431
626	20230630	091400	871619120	1861	1873	1873	1860	14468
627	20230630	091300	844654636	1874	1876	1887	1874	11038
628	20230630	091200	823914439	1874	1865	1888	1864	10665
629	20230630	091100	803965177	1865	1870	1870	1858	66761
630	20230630	091000	679736992	1871	1861	1873	1855	29282
631	20230630	090900	625289137	1861	1867	1873	1856	28023
632	20230630	090800	573138371	1867	1880	1891	1861	56148
633	20230630	090700	467970253	1878	1883	1893	1876	17350
634	20230630	090600	435358366	1880	1916	1917	1872	64186
635	20230630	090500	313268782	1911	1927	1930	1911	49888
636	20230630	090400	217578530	1926	1929	1931	1926	15596
637	20230630	090300	187479142	1930	1950	1950	1930	50225
638	20230630	090200	90301709	1950	1960	1961	1950	13004
639	20230630	090100	64906215	1960	1976	1976	1960	1090
640	20230630	090000	62769291	1960	1970	1971	1960	31435