KissMeData/215790/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	201400	37290706014	1874	1874	1874	1874	98326
3	20230627	201300	37290706014	1874	1874	1874	1874	0
4	20230627	201200	37290706014	1874	1874	1874	1874	0
5	20230627	201100	37290706014	1874	1874	1874	1874	0
6	20230627	201000	37290706014	1874	1874	1874	1874	0
7	20230627	200900	37290706014	1874	1874	1874	1874	0
8	20230627	200800	37290706014	1874	1874	1874	1874	0
9	20230627	200700	37290706014	1874	1874	1874	1874	0
10	20230627	200600	37290706014	1874	1874	1874	1874	0
11	20230627	200500	37290706014	1874	1874	1874	1874	0
12	20230627	200400	37290706014	1874	1874	1874	1874	0
13	20230627	200300	37290706014	1874	1874	1874	1874	0
14	20230627	200200	37290706014	1874	1874	1874	1874	0
15	20230627	200100	37290706014	1874	1874	1874	1874	0
16	20230627	200000	37290706014	1874	1874	1874	1874	0
17	20230627	195900	37290706014	1874	1874	1874	1874	0
18	20230627	195800	37290706014	1874	1874	1874	1874	0
19	20230627	195700	37290706014	1874	1874	1874	1874	0
20	20230627	195600	37290706014	1874	1874	1874	1874	0
21	20230627	195500	37290706014	1874	1874	1874	1874	0
22	20230627	195400	37290706014	1874	1874	1874	1874	0
23	20230627	195300	37290706014	1874	1874	1874	1874	0
24	20230627	195200	37290706014	1874	1874	1874	1874	0
25	20230627	195100	37290706014	1874	1874	1874	1874	0
26	20230627	195000	37290706014	1874	1874	1874	1874	0
27	20230627	194900	37290706014	1874	1874	1874	1874	0
28	20230627	194800	37290706014	1874	1874	1874	1874	0
29	20230627	194700	37290706014	1874	1874	1874	1874	0
30	20230627	194600	37290706014	1874	1874	1874	1874	0
31	20230627	194500	37290706014	1874	1874	1874	1874	0
32	20230627	194400	37290706014	1874	1874	1874	1874	98326
33	20230627	194300	37290706014	1874	1874	1874	1874	0
34	20230627	194200	37290706014	1874	1874	1874	1874	0
35	20230627	194100	37290706014	1874	1874	1874	1874	0
36	20230627	194000	37290706014	1874	1874	1874	1874	0
37	20230627	193900	37290706014	1874	1874	1874	1874	0
38	20230627	193800	37290706014	1874	1874	1874	1874	0
39	20230627	193700	37290706014	1874	1874	1874	1874	0
40	20230627	193600	37290706014	1874	1874	1874	1874	0
41	20230627	193500	37290706014	1874	1874	1874	1874	0
42	20230627	193400	37290706014	1874	1874	1874	1874	0
43	20230627	193300	37290706014	1874	1874	1874	1874	0
44	20230627	193200	37290706014	1874	1874	1874	1874	0
45	20230627	193100	37290706014	1874	1874	1874	1874	0
46	20230627	193000	37290706014	1874	1874	1874	1874	0
47	20230627	192900	37290706014	1874	1874	1874	1874	0
48	20230627	192800	37290706014	1874	1874	1874	1874	0
49	20230627	192700	37290706014	1874	1874	1874	1874	0
50	20230627	192600	37290706014	1874	1874	1874	1874	0
51	20230627	192500	37290706014	1874	1874	1874	1874	0
52	20230627	192400	37290706014	1874	1874	1874	1874	0
53	20230627	192300	37290706014	1874	1874	1874	1874	0
54	20230627	192200	37290706014	1874	1874	1874	1874	0
55	20230627	192100	37290706014	1874	1874	1874	1874	0
56	20230627	192000	37290706014	1874	1874	1874	1874	0
57	20230627	191900	37290706014	1874	1874	1874	1874	0
58	20230627	191800	37290706014	1874	1874	1874	1874	0
59	20230627	191700	37290706014	1874	1874	1874	1874	0
60	20230627	191600	37290706014	1874	1874	1874	1874	0
61	20230627	191500	37290706014	1874	1874	1874	1874	0
62	20230627	191400	37290706014	1874	1874	1874	1874	98326
63	20230627	191300	37290706014	1874	1874	1874	1874	0
64	20230627	191200	37290706014	1874	1874	1874	1874	0
65	20230627	191100	37290706014	1874	1874	1874	1874	0
66	20230627	191000	37290706014	1874	1874	1874	1874	0
67	20230627	190900	37290706014	1874	1874	1874	1874	0
68	20230627	190800	37290706014	1874	1874	1874	1874	0
69	20230627	190700	37290706014	1874	1874	1874	1874	0
70	20230627	190600	37290706014	1874	1874	1874	1874	0
71	20230627	190500	37290706014	1874	1874	1874	1874	0
72	20230627	190400	37290706014	1874	1874	1874	1874	0
73	20230627	190300	37290706014	1874	1874	1874	1874	0
74	20230627	190200	37290706014	1874	1874	1874	1874	0
75	20230627	190100	37290706014	1874	1874	1874	1874	0
76	20230627	190000	37290706014	1874	1874	1874	1874	0
77	20230627	185900	37290706014	1874	1874	1874	1874	0
78	20230627	185800	37290706014	1874	1874	1874	1874	0
79	20230627	185700	37290706014	1874	1874	1874	1874	0
80	20230627	185600	37290706014	1874	1874	1874	1874	0
81	20230627	185500	37290706014	1874	1874	1874	1874	0
82	20230627	185400	37290706014	1874	1874	1874	1874	0
83	20230627	185300	37290706014	1874	1874	1874	1874	0
84	20230627	185200	37290706014	1874	1874	1874	1874	0
85	20230627	185100	37290706014	1874	1874	1874	1874	0
86	20230627	185000	37290706014	1874	1874	1874	1874	0
87	20230627	184900	37290706014	1874	1874	1874	1874	0
88	20230627	184800	37290706014	1874	1874	1874	1874	0
89	20230627	184700	37290706014	1874	1874	1874	1874	0
90	20230627	184600	37290706014	1874	1874	1874	1874	0
91	20230627	184500	37290706014	1874	1874	1874	1874	0
92	20230627	184400	37290706014	1874	1874	1874	1874	98326
93	20230627	184300	37290706014	1874	1874	1874	1874	0
94	20230627	184200	37290706014	1874	1874	1874	1874	0
95	20230627	184100	37290706014	1874	1874	1874	1874	0
96	20230627	184000	37290706014	1874	1874	1874	1874	0
97	20230627	183900	37290706014	1874	1874	1874	1874	0
98	20230627	183800	37290706014	1874	1874	1874	1874	0
99	20230627	183700	37290706014	1874	1874	1874	1874	0
100	20230627	183600	37290706014	1874	1874	1874	1874	0
101	20230627	183500	37290706014	1874	1874	1874	1874	0
102	20230627	183400	37290706014	1874	1874	1874	1874	0
103	20230627	183300	37290706014	1874	1874	1874	1874	0
104	20230627	183200	37290706014	1874	1874	1874	1874	0
105	20230627	183100	37290706014	1874	1874	1874	1874	0
106	20230627	183000	37290706014	1874	1874	1874	1874	0
107	20230627	182900	37290706014	1874	1874	1874	1874	0
108	20230627	182800	37290706014	1874	1874	1874	1874	0
109	20230627	182700	37290706014	1874	1874	1874	1874	0
110	20230627	182600	37290706014	1874	1874	1874	1874	0
111	20230627	182500	37290706014	1874	1874	1874	1874	0
112	20230627	182400	37290706014	1874	1874	1874	1874	0
113	20230627	182300	37290706014	1874	1874	1874	1874	0
114	20230627	182200	37290706014	1874	1874	1874	1874	0
115	20230627	182100	37290706014	1874	1874	1874	1874	0
116	20230627	182000	37290706014	1874	1874	1874	1874	0
117	20230627	181900	37290706014	1874	1874	1874	1874	0
118	20230627	181800	37290706014	1874	1874	1874	1874	0
119	20230627	181700	37290706014	1874	1874	1874	1874	0
120	20230627	181600	37290706014	1874	1874	1874	1874	0
121	20230627	181500	37290706014	1874	1874	1874	1874	0
122	20230627	181400	37290706014	1874	1874	1874	1874	98326
123	20230627	181300	37290706014	1874	1874	1874	1874	0
124	20230627	181200	37290706014	1874	1874	1874	1874	0
125	20230627	181100	37290706014	1874	1874	1874	1874	0
126	20230627	181000	37290706014	1874	1874	1874	1874	0
127	20230627	180900	37290706014	1874	1874	1874	1874	0
128	20230627	180800	37290706014	1874	1874	1874	1874	0
129	20230627	180700	37290706014	1874	1874	1874	1874	0
130	20230627	180600	37290706014	1874	1874	1874	1874	0
131	20230627	180500	37290706014	1874	1874	1874	1874	0
132	20230627	180400	37290706014	1874	1874	1874	1874	0
133	20230627	180300	37290706014	1874	1874	1874	1874	0
134	20230627	180200	37290706014	1874	1874	1874	1874	0
135	20230627	180100	37290706014	1874	1874	1874	1874	0
136	20230627	180000	37290706014	1874	1874	1874	1874	0
137	20230627	175900	37290706014	1874	1874	1874	1874	0
138	20230627	175800	37290706014	1874	1874	1874	1874	0
139	20230627	175700	37290706014	1874	1874	1874	1874	0
140	20230627	175600	37290706014	1874	1874	1874	1874	0
141	20230627	175500	37290706014	1874	1874	1874	1874	0
142	20230627	175400	37290706014	1874	1874	1874	1874	0
143	20230627	175300	37290706014	1874	1874	1874	1874	0
144	20230627	175200	37290706014	1874	1874	1874	1874	0
145	20230627	175100	37290706014	1874	1874	1874	1874	0
146	20230627	175000	37290706014	1874	1874	1874	1874	0
147	20230627	174900	37290706014	1874	1874	1874	1874	0
148	20230627	174800	37290706014	1874	1874	1874	1874	0
149	20230627	174700	37290706014	1874	1874	1874	1874	0
150	20230627	174600	37290706014	1874	1874	1874	1874	0
151	20230627	174500	37290706014	1874	1874	1874	1874	0
152	20230627	174400	37290706014	1874	1874	1874	1874	98326
153	20230627	174300	37290706014	1874	1874	1874	1874	0
154	20230627	174200	37290706014	1874	1874	1874	1874	0
155	20230627	174100	37290706014	1874	1874	1874	1874	0
156	20230627	174000	37290706014	1874	1874	1874	1874	0
157	20230627	173900	37290706014	1874	1874	1874	1874	0
158	20230627	173800	37290706014	1874	1874	1874	1874	0
159	20230627	173700	37290706014	1874	1874	1874	1874	0
160	20230627	173600	37290706014	1874	1874	1874	1874	0
161	20230627	173500	37290706014	1874	1874	1874	1874	0
162	20230627	173400	37290706014	1874	1874	1874	1874	0
163	20230627	173300	37290706014	1874	1874	1874	1874	0
164	20230627	173200	37290706014	1874	1874	1874	1874	0
165	20230627	173100	37290706014	1874	1874	1874	1874	0
166	20230627	173000	37290706014	1874	1874	1874	1874	0
167	20230627	172900	37290706014	1874	1874	1874	1874	0
168	20230627	172800	37290706014	1874	1874	1874	1874	0
169	20230627	172700	37290706014	1874	1874	1874	1874	0
170	20230627	172600	37290706014	1874	1874	1874	1874	0
171	20230627	172500	37290706014	1874	1874	1874	1874	0
172	20230627	172400	37290706014	1874	1874	1874	1874	0
173	20230627	172300	37290706014	1874	1874	1874	1874	0
174	20230627	172200	37290706014	1874	1874	1874	1874	0
175	20230627	172100	37290706014	1874	1874	1874	1874	0
176	20230627	172000	37290706014	1874	1874	1874	1874	0
177	20230627	171900	37290706014	1874	1874	1874	1874	0
178	20230627	171800	37290706014	1874	1874	1874	1874	0
179	20230627	171700	37290706014	1874	1874	1874	1874	0
180	20230627	171600	37290706014	1874	1874	1874	1874	0
181	20230627	171500	37290706014	1874	1874	1874	1874	0
182	20230627	171400	37290706014	1874	1874	1874	1874	98326
183	20230627	171300	37290706014	1874	1874	1874	1874	0
184	20230627	171200	37290706014	1874	1874	1874	1874	0
185	20230627	171100	37290706014	1874	1874	1874	1874	0
186	20230627	171000	37290706014	1874	1874	1874	1874	0
187	20230627	170900	37290706014	1874	1874	1874	1874	0
188	20230627	170800	37290706014	1874	1874	1874	1874	0
189	20230627	170700	37290706014	1874	1874	1874	1874	0
190	20230627	170600	37290706014	1874	1874	1874	1874	0
191	20230627	170500	37290706014	1874	1874	1874	1874	0
192	20230627	170400	37290706014	1874	1874	1874	1874	0
193	20230627	170300	37290706014	1874	1874	1874	1874	0
194	20230627	170200	37290706014	1874	1874	1874	1874	0
195	20230627	170100	37290706014	1874	1874	1874	1874	0
196	20230627	170000	37290706014	1874	1874	1874	1874	0
197	20230627	165900	37290706014	1874	1874	1874	1874	0
198	20230627	165800	37290706014	1874	1874	1874	1874	0
199	20230627	165700	37290706014	1874	1874	1874	1874	0
200	20230627	165600	37290706014	1874	1874	1874	1874	0
201	20230627	165500	37290706014	1874	1874	1874	1874	0
202	20230627	165400	37290706014	1874	1874	1874	1874	0
203	20230627	165300	37290706014	1874	1874	1874	1874	0
204	20230627	165200	37290706014	1874	1874	1874	1874	0
205	20230627	165100	37290706014	1874	1874	1874	1874	0
206	20230627	165000	37290706014	1874	1874	1874	1874	0
207	20230627	164900	37290706014	1874	1874	1874	1874	0
208	20230627	164800	37290706014	1874	1874	1874	1874	0
209	20230627	164700	37290706014	1874	1874	1874	1874	0
210	20230627	164600	37290706014	1874	1874	1874	1874	0
211	20230627	164500	37290706014	1874	1874	1874	1874	0
212	20230627	164400	37290706014	1874	1874	1874	1874	98326
213	20230627	164300	37290706014	1874	1874	1874	1874	0
214	20230627	164200	37290706014	1874	1874	1874	1874	0
215	20230627	164100	37290706014	1874	1874	1874	1874	0
216	20230627	164000	37290706014	1874	1874	1874	1874	0
217	20230627	163900	37290706014	1874	1874	1874	1874	0
218	20230627	163800	37290706014	1874	1874	1874	1874	0
219	20230627	163700	37290706014	1874	1874	1874	1874	0
220	20230627	163600	37290706014	1874	1874	1874	1874	0
221	20230627	163500	37290706014	1874	1874	1874	1874	0
222	20230627	163400	37290706014	1874	1874	1874	1874	0
223	20230627	163300	37290706014	1874	1874	1874	1874	0
224	20230627	163200	37290706014	1874	1874	1874	1874	0
225	20230627	163100	37290706014	1874	1874	1874	1874	0
226	20230627	163000	37290706014	1874	1874	1874	1874	0
227	20230627	162900	37290706014	1874	1874	1874	1874	0
228	20230627	162800	37290706014	1874	1874	1874	1874	0
229	20230627	162700	37290706014	1874	1874	1874	1874	0
230	20230627	162600	37290706014	1874	1874	1874	1874	0
231	20230627	162500	37290706014	1874	1874	1874	1874	0
232	20230627	162400	37290706014	1874	1874	1874	1874	0
233	20230627	162300	37290706014	1874	1874	1874	1874	0
234	20230627	162200	37290706014	1874	1874	1874	1874	0
235	20230627	162100	37290706014	1874	1874	1874	1874	0
236	20230627	162000	37290706014	1874	1874	1874	1874	0
237	20230627	161900	37290706014	1874	1874	1874	1874	0
238	20230627	161800	37290706014	1874	1874	1874	1874	0
239	20230627	161700	37290706014	1874	1874	1874	1874	0
240	20230627	161600	37290706014	1874	1874	1874	1874	0
241	20230627	161500	37290706014	1874	1874	1874	1874	0
242	20230627	161400	37290706014	1874	1874	1874	1874	98326
243	20230627	161300	37290706014	1874	1874	1874	1874	0
244	20230627	161200	37290706014	1874	1874	1874	1874	0
245	20230627	161100	37290706014	1874	1874	1874	1874	0
246	20230627	161000	37290706014	1874	1874	1874	1874	0
247	20230627	160900	37290706014	1874	1874	1874	1874	0
248	20230627	160800	37290706014	1874	1874	1874	1874	0
249	20230627	160700	37290706014	1874	1874	1874	1874	0
250	20230627	160600	37290706014	1874	1874	1874	1874	0
251	20230627	160500	37290706014	1874	1874	1874	1874	0
252	20230627	160400	37290706014	1874	1874	1874	1874	0
253	20230627	160300	37290706014	1874	1874	1874	1874	0
254	20230627	160200	37290706014	1874	1874	1874	1874	0
255	20230627	160100	37290706014	1874	1874	1874	1874	0
256	20230627	160000	37290706014	1874	1874	1874	1874	0
257	20230627	155900	37290706014	1874	1874	1874	1874	0
258	20230627	155800	37290706014	1874	1874	1874	1874	0
259	20230627	155700	37290706014	1874	1874	1874	1874	0
260	20230627	155600	37290706014	1874	1874	1874	1874	0
261	20230627	155500	37290706014	1874	1874	1874	1874	0
262	20230627	155400	37290706014	1874	1874	1874	1874	0
263	20230627	155300	37290706014	1874	1874	1874	1874	0
264	20230627	155200	37290706014	1874	1874	1874	1874	0
265	20230627	155100	37290706014	1874	1874	1874	1874	0
266	20230627	155000	37290706014	1874	1874	1874	1874	0
267	20230627	154900	37290706014	1874	1874	1874	1874	0
268	20230627	154800	37290706014	1874	1874	1874	1874	0
269	20230627	154700	37290706014	1874	1874	1874	1874	0
270	20230627	154600	37290706014	1874	1874	1874	1874	0
271	20230627	154500	37290706014	1874	1874	1874	1874	0
272	20230627	154400	37290706014	1874	1874	1874	1874	98326
273	20230627	154300	37290706014	1874	1874	1874	1874	0
274	20230627	154200	37290706014	1874	1874	1874	1874	0
275	20230627	154100	37290706014	1874	1874	1874	1874	0
276	20230627	154000	37290706014	1874	1874	1874	1874	0
277	20230627	153900	37290706014	1874	1874	1874	1874	0
278	20230627	153800	37290706014	1874	1874	1874	1874	0
279	20230627	153700	37290706014	1874	1874	1874	1874	0
280	20230627	153600	37290706014	1874	1874	1874	1874	0
281	20230627	153500	37290706014	1874	1874	1874	1874	0
282	20230627	153400	37290706014	1874	1874	1874	1874	0
283	20230627	153300	37290706014	1874	1874	1874	1874	0
284	20230627	153200	37290706014	1874	1874	1874	1874	0
285	20230627	153100	37290706014	1874	1874	1874	1874	0
286	20230627	153000	37290706014	1874	1874	1874	1874	98326
287	20230627	152900	37106443090	1874	1874	1874	1874	0
288	20230627	152800	37106443090	1874	1874	1874	1874	0
289	20230627	152700	37106443090	1874	1874	1874	1874	0
290	20230627	152600	37106443090	1874	1874	1874	1874	0
291	20230627	152500	37106443090	1874	1874	1874	1874	0
292	20230627	152400	37106443090	1874	1874	1874	1874	0
293	20230627	152300	37106443090	1874	1874	1874	1874	0
294	20230627	152200	37106443090	1874	1874	1874	1874	0
295	20230627	152100	37106443090	1874	1874	1874	1874	0
296	20230627	152000	37106443090	1874	1874	1874	1874	0
297	20230627	151900	37106443090	1874	1870	1878	1870	14138
298	20230627	151800	37079937206	1874	1874	1874	1868	15481
299	20230627	151700	37050990557	1876	1879	1879	1869	37939
300	20230627	151600	36979909097	1880	1880	1880	1878	14067
301	20230627	151500	36953477485	1881	1878	1883	1878	20702
302	20230627	151400	36914546120	1878	1877	1880	1876	40114
303	20230627	151300	36839214543	1877	1876	1879	1876	14834
304	20230627	151200	36811369304	1876	1874	1876	1874	9029
305	20230627	151100	36794443711	1874	1874	1876	1870	19641
306	20230627	151000	36757679426	1873	1873	1877	1871	18311
307	20230627	150900	36723353069	1873	1881	1881	1873	22726
308	20230627	150800	36680692200	1882	1885	1885	1879	26740
309	20230627	150700	36630374828	1885	1874	1885	1874	56809
310	20230627	150600	36523589825	1874	1873	1875	1873	8586
311	20230627	150500	36507499569	1873	1875	1875	1872	7177
312	20230627	150400	36494051919	1876	1873	1876	1870	7757
313	20230627	150300	36479524961	1873	1877	1879	1873	49544
314	20230627	150200	36386501057	1877	1870	1877	1870	20764
315	20230627	150100	36347614965	1870	1869	1871	1867	3178
316	20230627	150000	36341673989	1869	1870	1870	1866	730
317	20230627	145900	36340311044	1870	1864	1870	1863	7473
318	20230627	145800	36326374892	1864	1864	1864	1863	2252
319	20230627	145700	36322177167	1862	1864	1864	1862	4170
320	20230627	145600	36314406456	1865	1863	1865	1863	2425
321	20230627	145500	36309887375	1863	1864	1865	1863	4291
322	20230627	145400	36301887620	1864	1862	1865	1861	5446
323	20230627	145300	36291742932	1860	1861	1862	1858	24083
324	20230627	145200	36246966318	1862	1866	1866	1861	8958
325	20230627	145100	36230271211	1866	1867	1867	1866	6754
326	20230627	145000	36217666647	1867	1868	1869	1867	9753
327	20230627	144900	36199450178	1868	1867	1869	1867	5950
328	20230627	144800	36188335830	1867	1867	1867	1860	15022
329	20230627	144700	36160352626	1865	1864	1870	1863	5667
330	20230627	144600	36149791390	1864	1870	1875	1864	32866
331	20230627	144500	36088397251	1870	1864	1870	1860	15262
332	20230627	144400	36059952803	1864	1866	1872	1864	25840
333	20230627	144300	36011740082	1874	1863	1880	1863	19864
334	20230627	144200	35974489014	1865	1840	1880	1840	37264
335	20230627	144100	35905035611	1840	1839	1840	1839	484
336	20230627	144000	35904145320	1839	1839	1840	1834	5034
337	20230627	143900	35894892852	1834	1842	1842	1833	7408
338	20230627	143800	35881274525	1843	1845	1845	1841	6578
339	20230627	143700	35869139566	1845	1837	1845	1837	11663
340	20230627	143600	35847672658	1840	1836	1840	1833	13369
341	20230627	143500	35823145537	1835	1837	1837	1834	8327
342	20230627	143400	35807863399	1836	1839	1839	1836	6353
343	20230627	143300	35796186809	1839	1842	1842	1839	2112
344	20230627	143200	35792300194	1845	1843	1846	1839	22573
345	20230627	143100	35750723876	1843	1842	1843	1841	1244
346	20230627	143000	35748431680	1842	1839	1842	1839	726
347	20230627	142900	35747094452	1838	1838	1838	1836	3525
348	20230627	142800	35740617385	1839	1843	1843	1838	11290
349	20230627	142700	35719853508	1843	1844	1844	1841	796
350	20230627	142600	35718386650	1844	1836	1846	1835	9261
351	20230627	142500	35701361333	1836	1836	1850	1836	4785
352	20230627	142400	35692561691	1836	1830	1836	1829	14431
353	20230627	142300	35666137825	1830	1848	1848	1830	37019
354	20230627	142200	35598112330	1849	1857	1857	1848	21291
355	20230627	142100	35558689494	1857	1861	1861	1857	5192
356	20230627	142000	35549035136	1861	1862	1868	1861	12748
357	20230627	141900	35525229534	1862	1865	1868	1860	17543
358	20230627	141800	35492518992	1865	1863	1865	1863	1188
359	20230627	141700	35490305467	1863	1859	1863	1858	7474
360	20230627	141600	35476398225	1858	1860	1860	1858	2588
361	20230627	141500	35471589679	1860	1856	1860	1856	1854
362	20230627	141400	35468147779	1856	1857	1861	1856	5614
363	20230627	141300	35457724845	1857	1861	1861	1857	513
364	20230627	141200	35456771600	1861	1857	1861	1856	1708
365	20230627	141100	35453599454	1856	1858	1858	1856	9040
366	20230627	141000	35436814610	1857	1858	1858	1856	3449
367	20230627	140900	35430409186	1858	1860	1861	1858	1815
368	20230627	140800	35427035685	1859	1856	1859	1853	11429
369	20230627	140700	35405827447	1857	1856	1859	1855	3424
370	20230627	140600	35399468026	1856	1857	1859	1855	5503
371	20230627	140500	35389252937	1856	1864	1865	1850	29497
372	20230627	140400	35334490342	1863	1871	1871	1863	13915
373	20230627	140300	35308506061	1871	1872	1873	1871	4230
374	20230627	140200	35300590194	1872	1873	1876	1872	9386
375	20230627	140100	35283013170	1873	1873	1877	1872	4009
376	20230627	140000	35275504811	1873	1879	1880	1873	14255
377	20230627	135900	35248761170	1879	1874	1880	1872	25023
378	20230627	135800	35201830162	1874	1867	1878	1867	37524
379	20230627	135700	35131552727	1869	1866	1869	1865	3698
380	20230627	135600	35124648759	1865	1865	1868	1865	9298
381	20230627	135500	35107307547	1865	1868	1868	1862	6916
382	20230627	135400	35094413838	1868	1863	1868	1863	5917
383	20230627	135300	35083368368	1863	1860	1864	1860	8869
384	20230627	135200	35066845570	1860	1864	1866	1860	6146
385	20230627	135100	35055395674	1864	1857	1867	1857	8914
386	20230627	135000	35038802213	1857	1850	1857	1850	1888
387	20230627	134900	35035303250	1850	1852	1857	1848	2283
388	20230627	134800	35031079768	1848	1854	1857	1848	10746
389	20230627	134700	35011186148	1851	1850	1854	1849	5221
390	20230627	134600	35001528880	1850	1858	1858	1850	11558
391	20230627	134500	34980103027	1858	1860	1860	1857	4160
392	20230627	134400	34972377194	1857	1866	1866	1857	4190
393	20230627	134300	34964578329	1867	1860	1868	1860	11364
394	20230627	134200	34943375346	1860	1869	1869	1860	3963
395	20230627	134100	34935979598	1869	1856	1870	1848	24790
396	20230627	134000	34889858645	1856	1865	1866	1856	19051
397	20230627	133900	34854408173	1865	1869	1870	1862	46967
398	20230627	133800	34766781189	1869	1836	1883	1836	61071
399	20230627	133700	34652879694	1834	1825	1836	1822	20117
400	20230627	133600	34616051674	1822	1845	1846	1819	76081
401	20230627	133500	34476910597	1844	1843	1850	1830	72631
402	20230627	133400	34343359314	1857	1865	1865	1840	65583
403	20230627	133300	34221980622	1866	1866	1867	1866	1225
404	20230627	133200	34219694764	1866	1866	1867	1863	8501
405	20230627	133100	34203837530	1866	1855	1867	1855	1990
406	20230627	133000	34200139173	1855	1859	1862	1855	23987
407	20230627	132900	34155591668	1857	1859	1859	1857	4580
408	20230627	132800	34147081047	1859	1860	1863	1859	1317
409	20230627	132700	34144631570	1863	1858	1863	1858	1806
410	20230627	132600	34141273716	1864	1871	1871	1856	29280
411	20230627	132500	34086765833	1871	1872	1874	1871	3450
412	20230627	132400	34080307941	1872	1857	1874	1856	27168
413	20230627	132300	34029670849	1856	1863	1863	1856	26271
414	20230627	132200	33980838441	1863	1863	1864	1861	5493
415	20230627	132100	33970608887	1864	1863	1864	1863	2123
416	20230627	132000	33966653735	1863	1865	1865	1863	3444
417	20230627	131900	33960236382	1866	1868	1868	1866	4851
418	20230627	131800	33951180028	1868	1871	1872	1868	18001
419	20230627	131700	33917521553	1872	1872	1872	1872	3840
420	20230627	131600	33910333073	1873	1872	1874	1872	3322
421	20230627	131500	33904109329	1872	1870	1872	1869	3792
422	20230627	131400	33897020275	1870	1868	1870	1868	692
423	20230627	131300	33895727239	1868	1872	1872	1868	1546
424	20230627	131200	33892836578	1872	1872	1873	1871	6974
425	20230627	131100	33879781251	1872	1872	1874	1872	6661
426	20230627	131000	33867305593	1873	1867	1873	1867	6981
427	20230627	130900	33854258901	1868	1861	1868	1859	11721
428	20230627	130800	33832451816	1868	1867	1870	1861	22721
429	20230627	130700	33790148986	1864	1871	1871	1864	919
430	20230627	130600	33788435894	1864	1866	1866	1864	1377
431	20230627	130500	33785868773	1873	1868	1873	1863	3290
432	20230627	130400	33779726853	1862	1865	1869	1861	16983
433	20230627	130300	33748090552	1864	1872	1877	1863	14946
434	20230627	130200	33720170643	1872	1872	1878	1870	3002
435	20230627	130100	33714551888	1878	1875	1879	1869	16974
436	20230627	130000	33682800303	1879	1879	1879	1873	4160
437	20230627	125900	33674994096	1879	1877	1880	1875	3201
438	20230627	125800	33668986002	1877	1884	1884	1877	11568
439	20230627	125700	33647229888	1885	1886	1886	1884	8629
440	20230627	125600	33630968631	1886	1889	1890	1885	5563
441	20230627	125500	33620464262	1890	1892	1894	1890	10754
442	20230627	125400	33600116570	1891	1890	1892	1889	8708
443	20230627	125300	33583655779	1890	1886	1890	1881	22720
444	20230627	125200	33540787454	1882	1884	1887	1882	9573
445	20230627	125100	33522753054	1884	1881	1884	1881	13642
446	20230627	125000	33497052820	1881	1882	1884	1881	1906
447	20230627	124900	33493464934	1884	1883	1885	1881	4878
448	20230627	124800	33484277517	1883	1883	1883	1881	8769
449	20230627	124700	33467769193	1883	1879	1883	1878	9857
450	20230627	124600	33449240027	1880	1886	1887	1880	14453
451	20230627	124500	33422009116	1885	1878	1886	1875	6314
452	20230627	124400	33410127919	1878	1874	1878	1870	2057
453	20230627	124300	33406272341	1872	1873	1874	1872	3513
454	20230627	124200	33399692010	1873	1867	1873	1867	3584
455	20230627	124100	33392983116	1866	1865	1872	1864	19375
456	20230627	124000	33356787133	1867	1865	1869	1860	300
457	20230627	123900	33356229020	1869	1870	1870	1860	7321
458	20230627	123800	33342577974	1870	1870	1870	1860	2891
459	20230627	123700	33337174614	1871	1866	1877	1859	4513
460	20230627	123600	33328733334	1866	1866	1869	1858	11453
461	20230627	123500	33307386202	1867	1866	1869	1865	960
462	20230627	123400	33305593941	1869	1870	1870	1859	1123
463	20230627	123300	33303497391	1858	1856	1871	1852	42127
464	20230627	123200	33225317826	1856	1864	1864	1856	44901
465	20230627	123100	33141763893	1864	1866	1866	1864	8231
466	20230627	123000	33126414178	1866	1869	1870	1865	8529
467	20230627	122900	33110491775	1869	1875	1876	1869	10637
468	20230627	122800	33090590637	1877	1875	1877	1874	1842
469	20230627	122700	33087135980	1877	1877	1877	1874	2663
470	20230627	122600	33082142877	1878	1876	1878	1874	7328
471	20230627	122500	33068397408	1878	1874	1878	1871	2988
472	20230627	122400	33062793026	1877	1877	1878	1873	5477
473	20230627	122300	33052516627	1878	1872	1879	1872	7909
474	20230627	122200	33037681703	1873	1867	1873	1865	69337
475	20230627	122100	32908254341	1866	1866	1872	1866	13340
476	20230627	122000	32883344794	1866	1868	1869	1866	5925
477	20230627	121900	32872277309	1869	1868	1869	1866	5973
478	20230627	121800	32861127403	1869	1871	1873	1868	11112
479	20230627	121700	32840343368	1873	1870	1875	1870	7543
480	20230627	121600	32826210303	1874	1874	1875	1869	7457
481	20230627	121500	32812253062	1874	1866	1876	1864	6311
482	20230627	121400	32800450208	1866	1861	1866	1861	9855
483	20230627	121300	32782088731	1861	1865	1870	1860	25385
484	20230627	121200	32734825192	1865	1867	1877	1865	10094
485	20230627	121100	32715992372	1867	1864	1867	1860	70170
486	20230627	121000	32585360576	1864	1880	1880	1864	44270
487	20230627	120900	32502578710	1880	1866	1883	1865	15729
488	20230627	120800	32473130593	1866	1867	1872	1863	86906
489	20230627	120700	32310982984	1867	1866	1870	1865	14842
490	20230627	120600	32283278319	1866	1870	1870	1865	40811
491	20230627	120500	32207093706	1874	1886	1886	1867	88857
492	20230627	120400	32040302036	1885	1888	1889	1883	14519
493	20230627	120300	32012929360	1885	1884	1889	1884	17373
494	20230627	120200	31980159771	1885	1885	1887	1882	27528
495	20230627	120100	31928287317	1884	1885	1886	1883	20583
496	20230627	120000	31889494211	1885	1886	1889	1885	12208
497	20230627	115900	31866481206	1886	1886	1889	1883	29706
498	20230627	115800	31810498310	1885	1887	1889	1885	5523
499	20230627	115700	31800080283	1887	1891	1891	1887	23419
500	20230627	115600	31755857775	1891	1895	1895	1890	12204
501	20230627	115500	31732786313	1895	1898	1898	1895	3494
502	20230627	115400	31726163311	1896	1898	1899	1895	3922
503	20230627	115300	31718724337	1898	1904	1904	1895	2155
504	20230627	115200	31714630542	1904	1903	1906	1902	5505
505	20230627	115100	31704145459	1905	1893	1905	1890	13431
506	20230627	115000	31678653100	1893	1895	1896	1890	11299
507	20230627	114900	31657262933	1892	1893	1896	1892	2476
508	20230627	114800	31652575014	1896	1893	1898	1892	2836
509	20230627	114700	31647204278	1893	1893	1898	1892	8188
510	20230627	114600	31631691087	1893	1900	1900	1893	7512
511	20230627	114500	31617449675	1900	1899	1904	1898	2042
512	20230627	114400	31613567947	1898	1892	1899	1892	4102
513	20230627	114300	31605805787	1892	1895	1896	1891	13119
514	20230627	114200	31580968219	1895	1903	1905	1895	4183
515	20230627	114100	31573016926	1904	1896	1905	1895	9177
516	20230627	114000	31555560725	1895	1888	1895	1887	13246
517	20230627	113900	31530527548	1887	1888	1888	1887	3907
518	20230627	113800	31523152872	1888	1891	1893	1888	9505
519	20230627	113700	31505194419	1891	1886	1894	1885	18404
520	20230627	113600	31470448239	1886	1887	1891	1885	22870
521	20230627	113500	31427306928	1888	1888	1896	1887	18805
522	20230627	113400	31391775146	1888	1893	1893	1881	74170
523	20230627	113300	31251943081	1893	1899	1901	1892	25772
524	20230627	113200	31203110222	1899	1900	1902	1896	15098
525	20230627	113100	31174430881	1900	1900	1909	1897	11736
526	20230627	113000	31152140795	1900	1902	1902	1897	20924
527	20230627	112900	31112395501	1905	1899	1910	1899	14413
528	20230627	112800	31084977916	1899	1897	1900	1895	21642
529	20230627	112700	31043919218	1897	1905	1908	1897	36117
530	20230627	112600	30975208963	1905	1911	1911	1905	15395
531	20230627	112500	30945840213	1911	1911	1912	1906	17338
532	20230627	112400	30912746085	1911	1922	1923	1911	16561
533	20230627	112300	30881009871	1923	1921	1925	1918	10861
534	20230627	112200	30860131561	1922	1916	1923	1915	17116
535	20230627	112100	30827265898	1915	1910	1917	1908	16351
536	20230627	112000	30796008610	1907	1912	1912	1907	10154
537	20230627	111900	30776605349	1912	1913	1914	1912	15773
538	20230627	111800	30746436208	1913	1905	1914	1904	15665
539	20230627	111700	30716515753	1904	1900	1907	1899	17241
540	20230627	111600	30683723409	1899	1906	1910	1899	29887
541	20230627	111500	30626804649	1905	1893	1908	1889	61019
542	20230627	111400	30511219447	1892	1912	1914	1888	152222
543	20230627	111300	30222311653	1912	1905	1916	1905	31315
544	20230627	111200	30162529245	1905	1930	1932	1905	87328
545	20230627	111100	29995165103	1931	1921	1938	1921	29453
546	20230627	111000	29938429076	1922	1933	1938	1920	36082
547	20230627	110900	29868857411	1938	1935	1941	1932	16691
548	20230627	110800	29836549111	1935	1934	1936	1926	39883
549	20230627	110700	29759545925	1934	1942	1946	1934	44817
550	20230627	110600	29672545319	1944	1935	1948	1933	83039
551	20230627	110500	29511355107	1936	1914	1937	1911	82734
552	20230627	110400	29351799366	1914	1921	1925	1904	95429
553	20230627	110300	29169270234	1902	1931	1944	1900	217207
554	20230627	110200	28752116186	1928	1954	1954	1928	141589
555	20230627	110100	28477568809	1955	1974	1976	1952	51580
556	20230627	110000	28376560896	1974	1964	1985	1960	75479
557	20230627	105900	28227683803	1962	1947	1970	1940	58931
558	20230627	105800	28112404256	1946	1964	1970	1944	138671
559	20230627	105700	27840770463	1961	1989	1989	1956	127296
560	20230627	105600	27590013085	1989	1974	1992	1972	82831
561	20230627	105500	27425822031	1973	1989	1991	1972	121766
562	20230627	105400	27184512606	1989	1975	1997	1973	91802
563	20230627	105300	27002369849	1976	1995	2000	1961	255305
564	20230627	105200	26496082048	1996	2025	2030	1984	413941
565	20230627	105100	25668042902	2030	1980	2045	1977	739546
566	20230627	105000	24172488740	1983	1950	1998	1950	263664
567	20230627	104900	23649209045	1950	1948	1970	1945	167441
568	20230627	104800	23321596159	1948	1924	1952	1922	129532
569	20230627	104700	23069960708	1924	1920	1929	1919	102756
570	20230627	104600	22872346262	1920	1922	1930	1911	158675
571	20230627	104500	22567927552	1922	1951	1959	1920	373993
572	20230627	104400	21844130159	1951	1975	1990	1946	360612
573	20230627	104300	21136518452	1975	2010	2025	1975	303773
574	20230627	104200	20527408885	2010	1979	2040	1979	911586
575	20230627	104100	18697017798	1979	1985	1988	1960	391506
576	20230627	104000	17924346382	1985	1992	1993	1981	272773
577	20230627	103900	17382312675	1990	1980	1995	1979	602924
578	20230627	103800	16184247166	1983	1930	1984	1927	1012790
579	20230627	103700	14196631175	1926	1900	1942	1893	264599
580	20230627	103600	13688783828	1900	1868	1900	1867	51595
581	20230627	103500	13591294182	1869	1868	1873	1868	10142
582	20230627	103400	13572339838	1868	1867	1869	1867	4424
583	20230627	103300	13564075000	1867	1865	1875	1865	6454
584	20230627	103200	13551998245	1865	1864	1874	1859	21208
585	20230627	103100	13512495817	1865	1876	1876	1864	49234
586	20230627	103000	13420461000	1876	1878	1887	1875	11059
587	20230627	102900	13399701945	1887	1885	1887	1875	18787
588	20230627	102800	13364323603	1887	1885	1899	1884	19706
589	20230627	102700	13327110332	1884	1877	1892	1874	20048
590	20230627	102600	13289330494	1874	1872	1877	1872	7945
591	20230627	102500	13274444858	1871	1872	1881	1871	10934
592	20230627	102400	13253961040	1875	1877	1885	1875	21289
593	20230627	102300	13213996776	1877	1884	1888	1876	16956
594	20230627	102200	13182141097	1888	1883	1896	1881	30595
595	20230627	102100	13124341081	1886	1874	1886	1871	36623
596	20230627	102000	13055603425	1872	1870	1874	1868	27293
597	20230627	101900	13004556685	1870	1874	1874	1862	32126
598	20230627	101800	12944507502	1875	1841	1877	1837	87594
599	20230627	101700	12781414557	1838	1865	1867	1837	169057
600	20230627	101600	12467616709	1863	1890	1890	1860	313054
601	20230627	101500	11878657489	1890	1893	1900	1887	57980
602	20230627	101400	11769069910	1894	1904	1904	1892	64943
603	20230627	101300	11645852981	1904	1902	1911	1894	118061
604	20230627	101200	11420977397	1904	1930	1947	1888	486410
605	20230627	101100	10481768118	1920	1891	1930	1890	176039
606	20230627	101000	10145516720	1891	1888	1900	1887	27329
607	20230627	100900	10093793765	1890	1894	1894	1885	100802
608	20230627	100800	9903523815	1894	1906	1908	1891	99924
609	20230627	100700	9713643192	1906	1892	1907	1892	108847
610	20230627	100600	9507037323	1892	1886	1897	1885	134555
611	20230627	100500	9252895631	1887	1893	1896	1886	147285
612	20230627	100400	8974781948	1897	1907	1907	1891	149248
613	20230627	100300	8691306181	1907	1913	1915	1891	240384
614	20230627	100200	8234026584	1915	1911	1930	1905	491488
615	20230627	100100	7292172434	1932	1932	1932	1932	0
616	20230627	100000	7292172434	1932	1932	1932	1932	0
617	20230627	095900	7292172434	1932	1895	1932	1892	493525
618	20230627	095800	6344171704	1892	1905	1910	1886	241690
619	20230627	095700	5885987763	1905	1905	1920	1896	435688
620	20230627	095600	5054763853	1905	1882	1909	1878	485683
621	20230627	095500	4134838394	1882	1859	1897	1855	562435
622	20230627	095400	3077181964	1859	1867	1869	1839	455240
623	20230627	095300	2233405988	1867	1818	1870	1817	413976
624	20230627	095200	1469952882	1819	1798	1825	1798	73184
625	20230627	095100	1337502991	1798	1798	1800	1794	6669
626	20230627	095000	1325514423	1797	1800	1800	1797	5439
627	20230627	094900	1315729759	1800	1789	1800	1789	23834
628	20230627	094800	1272919565	1789	1779	1789	1779	8494
629	20230627	094700	1257771799	1780	1776	1780	1774	11141
630	20230627	094600	1237998067	1776	1779	1779	1776	21798
631	20230627	094500	1199279933	1780	1778	1780	1776	3982
632	20230627	094400	1192203076	1778	1780	1780	1778	2133
633	20230627	094300	1188410582	1776	1775	1776	1775	169
634	20230627	094200	1188110439	1775	1775	1785	1775	3198
635	20230627	094100	1182433974	1785	1775	1785	1773	2683
636	20230627	094000	1177675945	1775	1782	1787	1774	2876
637	20230627	093900	1172565899	1778	1781	1788	1776	8298
638	20230627	093800	1157791656	1780	1788	1788	1780	10499
639	20230627	093700	1139057517	1788	1790	1790	1788	5414
640	20230627	093600	1129370178	1790	1793	1793	1790	5746
641	20230627	093500	1119074953	1792	1796	1796	1792	6575
642	20230627	093400	1107272930	1796	1792	1796	1791	8609
643	20230627	093300	1091839542	1792	1791	1795	1791	7237
644	20230627	093200	1078862004	1791	1790	1791	1789	1984
645	20230627	093100	1075312242	1790	1795	1795	1790	16564
646	20230627	093000	1045622599	1795	1789	1796	1789	10012
647	20230627	092900	1027666132	1789	1794	1795	1788	5844
648	20230627	092800	1017192068	1787	1781	1795	1781	10586
649	20230627	092700	998290333	1778	1774	1778	1774	5443
650	20230627	092600	988615801	1775	1775	1780	1775	3973
651	20230627	092500	981558291	1775	1775	1775	1771	1516
652	20230627	092400	978868899	1775	1766	1775	1766	7972
653	20230627	092300	964776545	1766	1766	1770	1764	6437
654	20230627	092200	953406468	1766	1763	1770	1763	6125
655	20230627	092100	942602818	1763	1768	1768	1763	21885
656	20230627	092000	903963624	1768	1770	1770	1766	9762
657	20230627	091900	886710212	1770	1770	1772	1767	15929
658	20230627	091800	858531553	1770	1768	1772	1768	9198
659	20230627	091700	842262527	1768	1777	1777	1768	12693
660	20230627	091600	819779314	1778	1783	1790	1778	18903
661	20230627	091500	786104522	1783	1792	1792	1782	22986
662	20230627	091400	745097704	1786	1793	1794	1784	21004
663	20230627	091300	707479672	1793	1795	1795	1792	3987
664	20230627	091200	700328805	1796	1790	1796	1790	17367
665	20230627	091100	669199541	1790	1792	1800	1790	12018
666	20230627	091000	647611242	1789	1769	1789	1769	23193
667	20230627	090900	606254854	1769	1773	1777	1767	17222
668	20230627	090800	575749571	1773	1776	1777	1773	10722
669	20230627	090700	556713801	1777	1785	1785	1777	16423
670	20230627	090600	527457524	1786	1795	1798	1786	20603
671	20230627	090500	490504981	1793	1794	1799	1793	20898
672	20230627	090400	452956772	1797	1777	1797	1776	16990
673	20230627	090300	422534052	1789	1800	1801	1776	45145
674	20230627	090200	341529256	1800	1763	1800	1756	69858
675	20230627	090100	216910069	1763	1761	1766	1751	32974
676	20230627	090000	158944610	1766	1757	1774	1751	83695