KissMeData/258830/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	202400	2552922526	1896	1896	1896	1896	19206
3	20230627	202300	2552922526	1896	1896	1896	1896	0
4	20230627	202200	2552922526	1896	1896	1896	1896	0
5	20230627	202100	2552922526	1896	1896	1896	1896	0
6	20230627	202000	2552922526	1896	1896	1896	1896	0
7	20230627	201900	2552922526	1896	1896	1896	1896	0
8	20230627	201800	2552922526	1896	1896	1896	1896	0
9	20230627	201700	2552922526	1896	1896	1896	1896	0
10	20230627	201600	2552922526	1896	1896	1896	1896	0
11	20230627	201500	2552922526	1896	1896	1896	1896	0
12	20230627	201400	2552922526	1896	1896	1896	1896	0
13	20230627	201300	2552922526	1896	1896	1896	1896	0
14	20230627	201200	2552922526	1896	1896	1896	1896	0
15	20230627	201100	2552922526	1896	1896	1896	1896	0
16	20230627	201000	2552922526	1896	1896	1896	1896	0
17	20230627	200900	2552922526	1896	1896	1896	1896	0
18	20230627	200800	2552922526	1896	1896	1896	1896	0
19	20230627	200700	2552922526	1896	1896	1896	1896	0
20	20230627	200600	2552922526	1896	1896	1896	1896	0
21	20230627	200500	2552922526	1896	1896	1896	1896	0
22	20230627	200400	2552922526	1896	1896	1896	1896	0
23	20230627	200300	2552922526	1896	1896	1896	1896	0
24	20230627	200200	2552922526	1896	1896	1896	1896	0
25	20230627	200100	2552922526	1896	1896	1896	1896	0
26	20230627	200000	2552922526	1896	1896	1896	1896	0
27	20230627	195900	2552922526	1896	1896	1896	1896	0
28	20230627	195800	2552922526	1896	1896	1896	1896	0
29	20230627	195700	2552922526	1896	1896	1896	1896	0
30	20230627	195600	2552922526	1896	1896	1896	1896	0
31	20230627	195500	2552922526	1896	1896	1896	1896	0
32	20230627	195400	2552922526	1896	1896	1896	1896	19206
33	20230627	195300	2552922526	1896	1896	1896	1896	0
34	20230627	195200	2552922526	1896	1896	1896	1896	0
35	20230627	195100	2552922526	1896	1896	1896	1896	0
36	20230627	195000	2552922526	1896	1896	1896	1896	0
37	20230627	194900	2552922526	1896	1896	1896	1896	0
38	20230627	194800	2552922526	1896	1896	1896	1896	0
39	20230627	194700	2552922526	1896	1896	1896	1896	0
40	20230627	194600	2552922526	1896	1896	1896	1896	0
41	20230627	194500	2552922526	1896	1896	1896	1896	0
42	20230627	194400	2552922526	1896	1896	1896	1896	0
43	20230627	194300	2552922526	1896	1896	1896	1896	0
44	20230627	194200	2552922526	1896	1896	1896	1896	0
45	20230627	194100	2552922526	1896	1896	1896	1896	0
46	20230627	194000	2552922526	1896	1896	1896	1896	0
47	20230627	193900	2552922526	1896	1896	1896	1896	0
48	20230627	193800	2552922526	1896	1896	1896	1896	0
49	20230627	193700	2552922526	1896	1896	1896	1896	0
50	20230627	193600	2552922526	1896	1896	1896	1896	0
51	20230627	193500	2552922526	1896	1896	1896	1896	0
52	20230627	193400	2552922526	1896	1896	1896	1896	0
53	20230627	193300	2552922526	1896	1896	1896	1896	0
54	20230627	193200	2552922526	1896	1896	1896	1896	0
55	20230627	193100	2552922526	1896	1896	1896	1896	0
56	20230627	193000	2552922526	1896	1896	1896	1896	0
57	20230627	192900	2552922526	1896	1896	1896	1896	0
58	20230627	192800	2552922526	1896	1896	1896	1896	0
59	20230627	192700	2552922526	1896	1896	1896	1896	0
60	20230627	192600	2552922526	1896	1896	1896	1896	0
61	20230627	192500	2552922526	1896	1896	1896	1896	0
62	20230627	192400	2552922526	1896	1896	1896	1896	19206
63	20230627	192300	2552922526	1896	1896	1896	1896	0
64	20230627	192200	2552922526	1896	1896	1896	1896	0
65	20230627	192100	2552922526	1896	1896	1896	1896	0
66	20230627	192000	2552922526	1896	1896	1896	1896	0
67	20230627	191900	2552922526	1896	1896	1896	1896	0
68	20230627	191800	2552922526	1896	1896	1896	1896	0
69	20230627	191700	2552922526	1896	1896	1896	1896	0
70	20230627	191600	2552922526	1896	1896	1896	1896	0
71	20230627	191500	2552922526	1896	1896	1896	1896	0
72	20230627	191400	2552922526	1896	1896	1896	1896	0
73	20230627	191300	2552922526	1896	1896	1896	1896	0
74	20230627	191200	2552922526	1896	1896	1896	1896	0
75	20230627	191100	2552922526	1896	1896	1896	1896	0
76	20230627	191000	2552922526	1896	1896	1896	1896	0
77	20230627	190900	2552922526	1896	1896	1896	1896	0
78	20230627	190800	2552922526	1896	1896	1896	1896	0
79	20230627	190700	2552922526	1896	1896	1896	1896	0
80	20230627	190600	2552922526	1896	1896	1896	1896	0
81	20230627	190500	2552922526	1896	1896	1896	1896	0
82	20230627	190400	2552922526	1896	1896	1896	1896	0
83	20230627	190300	2552922526	1896	1896	1896	1896	0
84	20230627	190200	2552922526	1896	1896	1896	1896	0
85	20230627	190100	2552922526	1896	1896	1896	1896	0
86	20230627	190000	2552922526	1896	1896	1896	1896	0
87	20230627	185900	2552922526	1896	1896	1896	1896	0
88	20230627	185800	2552922526	1896	1896	1896	1896	0
89	20230627	185700	2552922526	1896	1896	1896	1896	0
90	20230627	185600	2552922526	1896	1896	1896	1896	0
91	20230627	185500	2552922526	1896	1896	1896	1896	0
92	20230627	185400	2552922526	1896	1896	1896	1896	19206
93	20230627	185300	2552922526	1896	1896	1896	1896	0
94	20230627	185200	2552922526	1896	1896	1896	1896	0
95	20230627	185100	2552922526	1896	1896	1896	1896	0
96	20230627	185000	2552922526	1896	1896	1896	1896	0
97	20230627	184900	2552922526	1896	1896	1896	1896	0
98	20230627	184800	2552922526	1896	1896	1896	1896	0
99	20230627	184700	2552922526	1896	1896	1896	1896	0
100	20230627	184600	2552922526	1896	1896	1896	1896	0
101	20230627	184500	2552922526	1896	1896	1896	1896	0
102	20230627	184400	2552922526	1896	1896	1896	1896	0
103	20230627	184300	2552922526	1896	1896	1896	1896	0
104	20230627	184200	2552922526	1896	1896	1896	1896	0
105	20230627	184100	2552922526	1896	1896	1896	1896	0
106	20230627	184000	2552922526	1896	1896	1896	1896	0
107	20230627	183900	2552922526	1896	1896	1896	1896	0
108	20230627	183800	2552922526	1896	1896	1896	1896	0
109	20230627	183700	2552922526	1896	1896	1896	1896	0
110	20230627	183600	2552922526	1896	1896	1896	1896	0
111	20230627	183500	2552922526	1896	1896	1896	1896	0
112	20230627	183400	2552922526	1896	1896	1896	1896	0
113	20230627	183300	2552922526	1896	1896	1896	1896	0
114	20230627	183200	2552922526	1896	1896	1896	1896	0
115	20230627	183100	2552922526	1896	1896	1896	1896	0
116	20230627	183000	2552922526	1896	1896	1896	1896	0
117	20230627	182900	2552922526	1896	1896	1896	1896	0
118	20230627	182800	2552922526	1896	1896	1896	1896	0
119	20230627	182700	2552922526	1896	1896	1896	1896	0
120	20230627	182600	2552922526	1896	1896	1896	1896	0
121	20230627	182500	2552922526	1896	1896	1896	1896	0
122	20230627	182400	2552922526	1896	1896	1896	1896	19206
123	20230627	182300	2552922526	1896	1896	1896	1896	0
124	20230627	182200	2552922526	1896	1896	1896	1896	0
125	20230627	182100	2552922526	1896	1896	1896	1896	0
126	20230627	182000	2552922526	1896	1896	1896	1896	0
127	20230627	181900	2552922526	1896	1896	1896	1896	0
128	20230627	181800	2552922526	1896	1896	1896	1896	0
129	20230627	181700	2552922526	1896	1896	1896	1896	0
130	20230627	181600	2552922526	1896	1896	1896	1896	0
131	20230627	181500	2552922526	1896	1896	1896	1896	0
132	20230627	181400	2552922526	1896	1896	1896	1896	0
133	20230627	181300	2552922526	1896	1896	1896	1896	0
134	20230627	181200	2552922526	1896	1896	1896	1896	0
135	20230627	181100	2552922526	1896	1896	1896	1896	0
136	20230627	181000	2552922526	1896	1896	1896	1896	0
137	20230627	180900	2552922526	1896	1896	1896	1896	0
138	20230627	180800	2552922526	1896	1896	1896	1896	0
139	20230627	180700	2552922526	1896	1896	1896	1896	0
140	20230627	180600	2552922526	1896	1896	1896	1896	0
141	20230627	180500	2552922526	1896	1896	1896	1896	0
142	20230627	180400	2552922526	1896	1896	1896	1896	0
143	20230627	180300	2552922526	1896	1896	1896	1896	0
144	20230627	180200	2552922526	1896	1896	1896	1896	0
145	20230627	180100	2552922526	1896	1896	1896	1896	0
146	20230627	180000	2552922526	1896	1896	1896	1896	0
147	20230627	175900	2552922526	1896	1896	1896	1896	0
148	20230627	175800	2552922526	1896	1896	1896	1896	0
149	20230627	175700	2552922526	1896	1896	1896	1896	0
150	20230627	175600	2552922526	1896	1896	1896	1896	0
151	20230627	175500	2552922526	1896	1896	1896	1896	0
152	20230627	175400	2552922526	1896	1896	1896	1896	19206
153	20230627	175300	2552922526	1896	1896	1896	1896	0
154	20230627	175200	2552922526	1896	1896	1896	1896	0
155	20230627	175100	2552922526	1896	1896	1896	1896	0
156	20230627	175000	2552922526	1896	1896	1896	1896	0
157	20230627	174900	2552922526	1896	1896	1896	1896	0
158	20230627	174800	2552922526	1896	1896	1896	1896	0
159	20230627	174700	2552922526	1896	1896	1896	1896	0
160	20230627	174600	2552922526	1896	1896	1896	1896	0
161	20230627	174500	2552922526	1896	1896	1896	1896	0
162	20230627	174400	2552922526	1896	1896	1896	1896	0
163	20230627	174300	2552922526	1896	1896	1896	1896	0
164	20230627	174200	2552922526	1896	1896	1896	1896	0
165	20230627	174100	2552922526	1896	1896	1896	1896	0
166	20230627	174000	2552922526	1896	1896	1896	1896	0
167	20230627	173900	2552922526	1896	1896	1896	1896	0
168	20230627	173800	2552922526	1896	1896	1896	1896	0
169	20230627	173700	2552922526	1896	1896	1896	1896	0
170	20230627	173600	2552922526	1896	1896	1896	1896	0
171	20230627	173500	2552922526	1896	1896	1896	1896	0
172	20230627	173400	2552922526	1896	1896	1896	1896	0
173	20230627	173300	2552922526	1896	1896	1896	1896	0
174	20230627	173200	2552922526	1896	1896	1896	1896	0
175	20230627	173100	2552922526	1896	1896	1896	1896	0
176	20230627	173000	2552922526	1896	1896	1896	1896	0
177	20230627	172900	2552922526	1896	1896	1896	1896	0
178	20230627	172800	2552922526	1896	1896	1896	1896	0
179	20230627	172700	2552922526	1896	1896	1896	1896	0
180	20230627	172600	2552922526	1896	1896	1896	1896	0
181	20230627	172500	2552922526	1896	1896	1896	1896	0
182	20230627	172400	2552922526	1896	1896	1896	1896	19206
183	20230627	172300	2552922526	1896	1896	1896	1896	0
184	20230627	172200	2552922526	1896	1896	1896	1896	0
185	20230627	172100	2552922526	1896	1896	1896	1896	0
186	20230627	172000	2552922526	1896	1896	1896	1896	0
187	20230627	171900	2552922526	1896	1896	1896	1896	0
188	20230627	171800	2552922526	1896	1896	1896	1896	0
189	20230627	171700	2552922526	1896	1896	1896	1896	0
190	20230627	171600	2552922526	1896	1896	1896	1896	0
191	20230627	171500	2552922526	1896	1896	1896	1896	0
192	20230627	171400	2552922526	1896	1896	1896	1896	0
193	20230627	171300	2552922526	1896	1896	1896	1896	0
194	20230627	171200	2552922526	1896	1896	1896	1896	0
195	20230627	171100	2552922526	1896	1896	1896	1896	0
196	20230627	171000	2552922526	1896	1896	1896	1896	0
197	20230627	170900	2552922526	1896	1896	1896	1896	0
198	20230627	170800	2552922526	1896	1896	1896	1896	0
199	20230627	170700	2552922526	1896	1896	1896	1896	0
200	20230627	170600	2552922526	1896	1896	1896	1896	0
201	20230627	170500	2552922526	1896	1896	1896	1896	0
202	20230627	170400	2552922526	1896	1896	1896	1896	0
203	20230627	170300	2552922526	1896	1896	1896	1896	0
204	20230627	170200	2552922526	1896	1896	1896	1896	0
205	20230627	170100	2552922526	1896	1896	1896	1896	0
206	20230627	170000	2552922526	1896	1896	1896	1896	0
207	20230627	165900	2552922526	1896	1896	1896	1896	0
208	20230627	165800	2552922526	1896	1896	1896	1896	0
209	20230627	165700	2552922526	1896	1896	1896	1896	0
210	20230627	165600	2552922526	1896	1896	1896	1896	0
211	20230627	165500	2552922526	1896	1896	1896	1896	0
212	20230627	165400	2552922526	1896	1896	1896	1896	19206
213	20230627	165300	2552922526	1896	1896	1896	1896	0
214	20230627	165200	2552922526	1896	1896	1896	1896	0
215	20230627	165100	2552922526	1896	1896	1896	1896	0
216	20230627	165000	2552922526	1896	1896	1896	1896	0
217	20230627	164900	2552922526	1896	1896	1896	1896	0
218	20230627	164800	2552922526	1896	1896	1896	1896	0
219	20230627	164700	2552922526	1896	1896	1896	1896	0
220	20230627	164600	2552922526	1896	1896	1896	1896	0
221	20230627	164500	2552922526	1896	1896	1896	1896	0
222	20230627	164400	2552922526	1896	1896	1896	1896	0
223	20230627	164300	2552922526	1896	1896	1896	1896	0
224	20230627	164200	2552922526	1896	1896	1896	1896	0
225	20230627	164100	2552922526	1896	1896	1896	1896	0
226	20230627	164000	2552922526	1896	1896	1896	1896	0
227	20230627	163900	2552922526	1896	1896	1896	1896	0
228	20230627	163800	2552922526	1896	1896	1896	1896	0
229	20230627	163700	2552922526	1896	1896	1896	1896	0
230	20230627	163600	2552922526	1896	1896	1896	1896	0
231	20230627	163500	2552922526	1896	1896	1896	1896	0
232	20230627	163400	2552922526	1896	1896	1896	1896	0
233	20230627	163300	2552922526	1896	1896	1896	1896	0
234	20230627	163200	2552922526	1896	1896	1896	1896	0
235	20230627	163100	2552922526	1896	1896	1896	1896	0
236	20230627	163000	2552922526	1896	1896	1896	1896	0
237	20230627	162900	2552922526	1896	1896	1896	1896	0
238	20230627	162800	2552922526	1896	1896	1896	1896	0
239	20230627	162700	2552922526	1896	1896	1896	1896	0
240	20230627	162600	2552922526	1896	1896	1896	1896	0
241	20230627	162500	2552922526	1896	1896	1896	1896	0
242	20230627	162400	2552922526	1896	1896	1896	1896	19206
243	20230627	162300	2552922526	1896	1896	1896	1896	0
244	20230627	162200	2552922526	1896	1896	1896	1896	0
245	20230627	162100	2552922526	1896	1896	1896	1896	0
246	20230627	162000	2552922526	1896	1896	1896	1896	0
247	20230627	161900	2552922526	1896	1896	1896	1896	0
248	20230627	161800	2552922526	1896	1896	1896	1896	0
249	20230627	161700	2552922526	1896	1896	1896	1896	0
250	20230627	161600	2552922526	1896	1896	1896	1896	0
251	20230627	161500	2552922526	1896	1896	1896	1896	0
252	20230627	161400	2552922526	1896	1896	1896	1896	0
253	20230627	161300	2552922526	1896	1896	1896	1896	0
254	20230627	161200	2552922526	1896	1896	1896	1896	0
255	20230627	161100	2552922526	1896	1896	1896	1896	0
256	20230627	161000	2552922526	1896	1896	1896	1896	0
257	20230627	160900	2552922526	1896	1896	1896	1896	0
258	20230627	160800	2552922526	1896	1896	1896	1896	0
259	20230627	160700	2552922526	1896	1896	1896	1896	0
260	20230627	160600	2552922526	1896	1896	1896	1896	0
261	20230627	160500	2552922526	1896	1896	1896	1896	0
262	20230627	160400	2552922526	1896	1896	1896	1896	0
263	20230627	160300	2552922526	1896	1896	1896	1896	0
264	20230627	160200	2552922526	1896	1896	1896	1896	0
265	20230627	160100	2552922526	1896	1896	1896	1896	0
266	20230627	160000	2552922526	1896	1896	1896	1896	0
267	20230627	155900	2552922526	1896	1896	1896	1896	0
268	20230627	155800	2552922526	1896	1896	1896	1896	0
269	20230627	155700	2552922526	1896	1896	1896	1896	0
270	20230627	155600	2552922526	1896	1896	1896	1896	0
271	20230627	155500	2552922526	1896	1896	1896	1896	0
272	20230627	155400	2552922526	1896	1896	1896	1896	19206
273	20230627	155300	2552922526	1896	1896	1896	1896	0
274	20230627	155200	2552922526	1896	1896	1896	1896	0
275	20230627	155100	2552922526	1896	1896	1896	1896	0
276	20230627	155000	2552922526	1896	1896	1896	1896	0
277	20230627	154900	2552922526	1896	1896	1896	1896	0
278	20230627	154800	2552922526	1896	1896	1896	1896	0
279	20230627	154700	2552922526	1896	1896	1896	1896	0
280	20230627	154600	2552922526	1896	1896	1896	1896	0
281	20230627	154500	2552922526	1896	1896	1896	1896	0
282	20230627	154400	2552922526	1896	1896	1896	1896	0
283	20230627	154300	2552922526	1896	1896	1896	1896	0
284	20230627	154200	2552922526	1896	1896	1896	1896	0
285	20230627	154100	2552922526	1896	1896	1896	1896	0
286	20230627	154000	2552922526	1896	1896	1896	1896	0
287	20230627	153900	2552922526	1896	1896	1896	1896	0
288	20230627	153800	2552922526	1896	1896	1896	1896	0
289	20230627	153700	2552922526	1896	1896	1896	1896	0
290	20230627	153600	2552922526	1896	1896	1896	1896	0
291	20230627	153500	2552922526	1896	1896	1896	1896	0
292	20230627	153400	2552922526	1896	1896	1896	1896	0
293	20230627	153300	2552922526	1896	1896	1896	1896	0
294	20230627	153200	2552922526	1896	1896	1896	1896	0
295	20230627	153100	2552922526	1896	1896	1896	1896	0
296	20230627	153000	2552922526	1896	1896	1896	1896	19206
297	20230627	152900	2516507950	1896	1896	1896	1896	0
298	20230627	152800	2516507950	1896	1896	1896	1896	0
299	20230627	152700	2516507950	1896	1896	1896	1896	0
300	20230627	152600	2516507950	1896	1896	1896	1896	0
301	20230627	152500	2516507950	1896	1896	1896	1896	0
302	20230627	152400	2516507950	1896	1896	1896	1896	0
303	20230627	152300	2516507950	1896	1896	1896	1896	0
304	20230627	152200	2516507950	1896	1896	1896	1896	0
305	20230627	152100	2516507950	1896	1896	1896	1896	0
306	20230627	152000	2516507950	1896	1896	1896	1896	0
307	20230627	151900	2516507950	1896	1896	1897	1895	2095
308	20230627	151800	2512536448	1894	1895	1896	1894	4122
309	20230627	151700	2504726741	1895	1895	1895	1894	3186
310	20230627	151600	2498690022	1895	1897	1897	1895	563
311	20230627	151500	2497622526	1895	1897	1898	1895	2293
312	20230627	151400	2493273960	1897	1896	1897	1895	6077
313	20230627	151300	2481757472	1896	1896	1896	1896	274
314	20230627	151200	2481237968	1895	1895	1895	1893	23660
315	20230627	151100	2436430220	1896	1899	1900	1896	9800
316	20230627	151000	2417829480	1899	1899	1899	1899	570
317	20230627	150900	2416747050	1899	1898	1899	1898	155
318	20230627	150800	2416452752	1898	1898	1898	1898	2910
319	20230627	150700	2410929572	1898	1897	1898	1897	1448
320	20230627	150600	2408182526	1896	1898	1898	1896	4113
321	20230627	150500	2400382562	1897	1898	1898	1897	1684
322	20230627	150400	2397187590	1899	1897	1899	1897	918
323	20230627	150300	2395445792	1898	1898	1898	1898	666
324	20230627	150200	2394181724	1898	1896	1898	1896	130
325	20230627	150100	2393935240	1895	1896	1899	1895	2924
326	20230627	150000	2388393596	1896	1895	1896	1895	7959
327	20230627	145900	2373310333	1895	1898	1898	1895	5594
328	20230627	145800	2362700996	1898	1900	1900	1898	5203
329	20230627	145700	2352822548	1900	1899	1900	1899	1887
330	20230627	145600	2349239133	1899	1899	1903	1899	3510
331	20230627	145500	2342572893	1898	1898	1898	1898	2487
332	20230627	145400	2337852567	1898	1898	1898	1898	5267
333	20230627	145300	2327855801	1898	1897	1898	1897	9424
334	20230627	145200	2309972805	1898	1898	1898	1893	12730
335	20230627	145100	2285844831	1898	1898	1898	1897	3179
336	20230627	145000	2279812089	1898	1900	1900	1898	2917
337	20230627	144900	2274272582	1900	1903	1903	1899	35007
338	20230627	144800	2207760228	1903	1902	1903	1900	6491
339	20230627	144700	2195425584	1901	1901	1902	1900	520
340	20230627	144600	2194437141	1900	1901	1902	1900	11751
341	20230627	144500	2172108555	1900	1905	1906	1900	24180
342	20230627	144400	2126137659	1908	1908	1908	1905	891
343	20230627	144300	2124437931	1908	1908	1908	1908	111
344	20230627	144200	2124226143	1908	1902	1908	1902	5382
345	20230627	144100	2113988829	1908	1905	1908	1902	1288
346	20230627	144000	2111538260	1908	1902	1908	1902	453
347	20230627	143900	2110676638	1902	1906	1906	1902	298
348	20230627	143800	2110109685	1901	1903	1903	1901	27283
349	20230627	143700	2058241212	1906	1906	1906	1901	20308
350	20230627	143600	2019597317	1905	1906	1906	1905	145
351	20230627	143500	2019320991	1906	1906	1906	1906	769
352	20230627	143400	2017855277	1906	1907	1907	1906	5672
353	20230627	143300	2007044184	1907	1910	1910	1907	9007
354	20230627	143200	1989855421	1910	1910	1911	1910	649
355	20230627	143100	1988615731	1910	1911	1911	1910	1179
356	20230627	143000	1986363162	1911	1917	1917	1911	4708
357	20230627	142900	1977356617	1917	1917	1917	1917	1234
358	20230627	142800	1974991039	1917	1917	1917	1917	100
359	20230627	142700	1974799339	1916	1916	1916	1916	403
360	20230627	142600	1974027191	1916	1916	1916	1916	200
361	20230627	142500	1973643991	1916	1916	1916	1916	190
362	20230627	142400	1973279951	1917	1910	1917	1910	4739
363	20230627	142300	1964219361	1910	1910	1910	1910	582
364	20230627	142200	1963107741	1910	1912	1912	1910	363
365	20230627	142100	1962414391	1912	1912	1912	1907	5294
366	20230627	142000	1952310128	1912	1913	1913	1912	506
367	20230627	141900	1951342607	1914	1914	1914	1914	1036
368	20230627	141800	1949359703	1915	1916	1916	1915	57
369	20230627	141700	1949250498	1916	1916	1916	1916	13
370	20230627	141600	1949225590	1916	1916	1916	1916	45
371	20230627	141500	1949139370	1916	1916	1916	1916	135
372	20230627	141400	1948880710	1916	1915	1916	1912	130
373	20230627	141300	1948631991	1915	1915	1915	1915	91
374	20230627	141200	1948457726	1915	1912	1915	1912	17
375	20230627	141100	1948425201	1912	1916	1916	1912	160
376	20230627	141000	1948119176	1916	1914	1916	1914	265
377	20230627	140900	1947611469	1913	1912	1913	1912	2343
378	20230627	140800	1943131651	1912	1912	1912	1912	3666
379	20230627	140700	1936122259	1912	1912	1912	1912	516
380	20230627	140600	1935135667	1912	1912	1912	1912	251
381	20230627	140500	1934655755	1912	1912	1912	1912	720
382	20230627	140400	1933279115	1912	1912	1912	1912	11
383	20230627	140300	1933258083	1912	1908	1912	1908	1121
384	20230627	140200	1931118731	1908	1907	1908	1907	1027
385	20230627	140100	1929159715	1908	1906	1908	1906	375
386	20230627	140000	1928444247	1906	1906	1906	1906	1411
387	20230627	135900	1925754881	1905	1907	1910	1905	4343
388	20230627	135800	1917476980	1910	1910	1910	1907	2108
389	20230627	135700	1913455612	1910	1911	1911	1910	2376
390	20230627	135600	1908916603	1911	1911	1916	1911	686
391	20230627	135500	1907605652	1911	1911	1911	1910	1607
392	20230627	135400	1904536065	1911	1911	1911	1911	1584
393	20230627	135300	1901509041	1910	1914	1914	1910	5180
394	20230627	135200	1891608940	1914	1916	1916	1914	925
395	20230627	135100	1889838150	1916	1916	1916	1916	100
396	20230627	135000	1889646550	1916	1916	1916	1916	100
397	20230627	134900	1889454950	1918	1918	1918	1918	4117
398	20230627	134800	1881558544	1918	1918	1918	1918	117
399	20230627	134700	1881334138	1918	1917	1918	1917	45
400	20230627	134600	1881247838	1917	1917	1917	1917	10
401	20230627	134500	1881228668	1917	1915	1917	1915	472
402	20230627	134400	1880324786	1915	1916	1916	1915	12243
403	20230627	134300	1856877479	1917	1918	1918	1917	3690
404	20230627	134200	1849802707	1918	1921	1921	1918	2343
405	20230627	134100	1845307782	1922	1922	1922	1922	2
406	20230627	134000	1845303938	1922	1919	1922	1919	237
407	20230627	133900	1844849132	1919	1918	1919	1918	76
408	20230627	133800	1844703361	1919	1919	1919	1918	3101
409	20230627	133700	1838754242	1919	1921	1921	1919	9143
410	20230627	133600	1821199979	1921	1921	1921	1921	696
411	20230627	133500	1819862963	1921	1921	1921	1921	329
412	20230627	133400	1819230954	1921	1921	1922	1921	16
413	20230627	133300	1819200216	1921	1922	1922	1921	363
414	20230627	133200	1818502640	1921	1921	1922	1921	21
415	20230627	133100	1818462284	1921	1920	1922	1920	759
416	20230627	133000	1817004204	1921	1921	1921	1921	20
417	20230627	132900	1816965784	1921	1920	1921	1920	632
418	20230627	132800	1815752343	1920	1921	1921	1920	1848
419	20230627	132700	1812202343	1921	1921	1921	1921	205
420	20230627	132600	1811808538	1921	1921	1922	1921	840
421	20230627	132500	1810194788	1921	1919	1921	1919	4455
422	20230627	132400	1801643923	1919	1919	1919	1919	920
423	20230627	132300	1799878443	1919	1919	1919	1919	2
424	20230627	132200	1799874605	1918	1918	1918	1918	1054
425	20230627	132100	1797853033	1918	1918	1918	1918	53
426	20230627	132000	1797751379	1918	1918	1918	1918	1
427	20230627	131900	1797749461	1918	1919	1919	1918	1021
428	20230627	131800	1795791174	1919	1920	1920	1918	3495
429	20230627	131700	1789087649	1920	1918	1920	1918	378
430	20230627	131600	1788362539	1920	1919	1920	1919	1070
431	20230627	131500	1786308439	1920	1918	1920	1918	1036
432	20230627	131400	1784320885	1917	1917	1917	1917	0
433	20230627	131300	1784320885	1917	1917	1917	1917	0
434	20230627	131200	1784320885	1917	1920	1920	1917	4253
435	20230627	131100	1776163628	1919	1919	1919	1919	7
436	20230627	131000	1776150195	1920	1920	1920	1920	4
437	20230627	130900	1776142515	1921	1921	1921	1921	676
438	20230627	130800	1774843919	1921	1921	1921	1921	1
439	20230627	130700	1774841998	1918	1919	1919	1918	180
440	20230627	130600	1774496754	1918	1918	1918	1918	150
441	20230627	130500	1774209054	1917	1918	1918	1917	256
442	20230627	130400	1773718292	1917	1922	1922	1917	1193
443	20230627	130300	1771429788	1922	1917	1922	1917	600
444	20230627	130200	1770277088	1917	1917	1917	1917	232
445	20230627	130100	1769832344	1916	1920	1920	1916	3023
446	20230627	130000	1764036638	1922	1922	1922	1922	2
447	20230627	125900	1764032794	1922	1922	1922	1921	510
448	20230627	125800	1763052582	1922	1923	1923	1922	471
449	20230627	125700	1762146988	1922	1917	1922	1917	388
450	20230627	125600	1761401745	1917	1920	1920	1917	576
451	20230627	125500	1760295882	1920	1919	1920	1917	1019
452	20230627	125400	1758342328	1918	1919	1919	1918	1080
453	20230627	125300	1756269888	1918	1920	1920	1918	276
454	20230627	125200	1755740119	1920	1920	1920	1920	70
455	20230627	125100	1755605719	1920	1921	1921	1920	2499
456	20230627	125000	1750807395	1922	1920	1922	1920	31
457	20230627	124900	1750747815	1920	1918	1923	1918	3755
458	20230627	124800	1743542239	1920	1915	1920	1915	5579
459	20230627	124700	1732846941	1915	1913	1915	1912	2032
460	20230627	124600	1728957899	1912	1912	1913	1912	1194
461	20230627	124500	1726674970	1912	1912	1912	1912	310
462	20230627	124400	1726082250	1912	1911	1912	1911	998
463	20230627	124300	1724175071	1911	1910	1911	1910	260
464	20230627	124200	1723678246	1910	1909	1910	1908	550
465	20230627	124100	1722628286	1909	1909	1909	1907	360
466	20230627	124000	1721941265	1909	1907	1909	1907	661
467	20230627	123900	1720680532	1907	1907	1907	1906	399
468	20230627	123800	1719919938	1907	1908	1908	1907	70
469	20230627	123700	1719786438	1908	1909	1909	1908	206
470	20230627	123600	1719393375	1909	1910	1910	1909	215
471	20230627	123500	1718982930	1910	1908	1910	1908	358
472	20230627	123400	1718299250	1910	1910	1910	1910	8
473	20230627	123300	1718283970	1910	1910	1910	1910	3809
474	20230627	123200	1711008780	1910	1910	1910	1910	114
475	20230627	123100	1710791040	1908	1908	1908	1908	326
476	20230627	123000	1710169032	1910	1910	1910	1908	1104
477	20230627	122900	1708060598	1910	1909	1910	1909	2049
478	20230627	122800	1704148981	1906	1909	1909	1906	492
479	20230627	122700	1703210406	1909	1909	1909	1909	2
480	20230627	122600	1703206588	1910	1906	1910	1906	2371
481	20230627	122500	1698687358	1906	1906	1906	1906	0
482	20230627	122400	1698687358	1906	1906	1906	1906	1007
483	20230627	122300	1696768016	1905	1910	1910	1905	402
484	20230627	122200	1696002201	1905	1907	1907	1905	500
485	20230627	122100	1695049431	1907	1907	1907	1907	1000
486	20230627	122000	1693142431	1910	1910	1910	1910	17
487	20230627	121900	1693109961	1903	1905	1905	1903	2132
488	20230627	121800	1689051320	1910	1910	1910	1910	2897
489	20230627	121700	1683518050	1912	1913	1913	1912	616
490	20230627	121600	1682339646	1913	1912	1913	1911	68
491	20230627	121500	1682209673	1912	1911	1912	1910	572
492	20230627	121400	1681116660	1911	1910	1911	1904	1445
493	20230627	121300	1678357297	1911	1911	1911	1910	814
494	20230627	121200	1676802443	1911	1910	1911	1910	487
495	20230627	121100	1675872270	1910	1903	1910	1903	616
496	20230627	121000	1674699980	1903	1903	1911	1903	1733
497	20230627	120900	1671401716	1903	1903	1904	1903	1736
498	20230627	120800	1668097804	1903	1903	1903	1903	1217
499	20230627	120700	1665781853	1903	1905	1905	1903	3203
500	20230627	120600	1659686140	1905	1906	1907	1905	3363
501	20230627	120500	1653278251	1914	1913	1914	1906	602
502	20230627	120400	1652126131	1914	1908	1914	1902	2980
503	20230627	120300	1646446976	1907	1915	1915	1907	1918
504	20230627	120200	1642775604	1915	1916	1916	1915	736
505	20230627	120100	1641366111	1905	1906	1906	1905	299
506	20230627	120000	1640796338	1906	1917	1919	1906	1827
507	20230627	115900	1637300079	1920	1919	1920	1917	11072
508	20230627	115800	1616063938	1920	1920	1920	1919	504
509	20230627	115700	1615096268	1921	1916	1921	1916	1055
510	20230627	115600	1613070219	1923	1913	1923	1908	5603
511	20230627	115500	1602341798	1910	1914	1914	1910	1353
512	20230627	115400	1599757168	1914	1909	1914	1909	2482
513	20230627	115300	1595015785	1910	1906	1910	1906	1532
514	20230627	115200	1592092508	1906	1904	1906	1901	529
515	20230627	115100	1591085464	1904	1901	1904	1900	9772
516	20230627	115000	1572512377	1902	1905	1906	1900	15428
517	20230627	114900	1543184753	1906	1908	1910	1905	6211
518	20230627	114800	1531352339	1911	1918	1918	1905	43266
519	20230627	114700	1448646738	1915	1920	1920	1915	11930
520	20230627	114600	1425784080	1919	1918	1922	1918	3388
521	20230627	114500	1419281003	1918	1921	1921	1918	7591
522	20230627	114400	1404711856	1922	1923	1923	1922	2
523	20230627	114300	1404708011	1920	1920	1920	1920	1310
524	20230627	114200	1402192811	1923	1923	1923	1923	233
525	20230627	114100	1401744752	1920	1923	1923	1920	25108
526	20230627	114000	1353529806	1923	1923	1923	1923	250
527	20230627	113900	1353049056	1924	1923	1924	1922	166
528	20230627	113800	1352729851	1923	1923	1923	1922	531
529	20230627	113700	1351708919	1923	1924	1924	1923	4
530	20230627	113600	1351701226	1924	1923	1924	1923	4883
531	20230627	113500	1342310817	1923	1923	1923	1923	166
532	20230627	113400	1341991599	1925	1923	1926	1923	1194
533	20230627	113300	1339693422	1923	1921	1923	1921	606
534	20230627	113200	1338528358	1923	1922	1923	1922	948
535	20230627	113100	1336705770	1923	1921	1923	1921	2024
536	20230627	113000	1332815718	1922	1921	1922	1921	727
537	20230627	112900	1331418528	1922	1921	1922	1921	621
538	20230627	112800	1330225585	1921	1921	1922	1921	1617
539	20230627	112700	1327118871	1922	1922	1922	1922	1043
540	20230627	112600	1325114225	1922	1922	1922	1922	249
541	20230627	112500	1324635647	1921	1922	1922	1921	241
542	20230627	112400	1324172475	1922	1922	1922	1922	0
543	20230627	112300	1324172475	1922	1922	1923	1922	267
544	20230627	112200	1323659201	1922	1923	1923	1922	87
545	20230627	112100	1323491901	1923	1922	1923	1922	59
546	20230627	112000	1323378450	1922	1922	1922	1921	2949
547	20230627	111900	1317712154	1922	1923	1923	1922	542
548	20230627	111800	1316670342	1923	1923	1923	1923	521
549	20230627	111700	1315668459	1923	1923	1923	1923	641
550	20230627	111600	1314435816	1923	1923	1923	1923	114
551	20230627	111500	1314216594	1923	1923	1923	1922	409
552	20230627	111400	1313430471	1923	1923	1923	1923	973
553	20230627	111300	1311559392	1923	1922	1923	1922	915
554	20230627	111200	1309800761	1922	1922	1922	1922	134
555	20230627	111100	1309543213	1922	1922	1922	1922	562
556	20230627	111000	1308463049	1923	1922	1923	1922	103
557	20230627	110900	1308265082	1922	1923	1923	1922	105
558	20230627	110800	1308063225	1923	1923	1923	1922	40
559	20230627	110700	1307986325	1922	1923	1923	1922	949
560	20230627	110600	1306161828	1923	1923	1923	1923	7
561	20230627	110500	1306148367	1923	1924	1924	1923	1118
562	20230627	110400	1303998397	1924	1924	1924	1924	566
563	20230627	110300	1302909413	1924	1924	1924	1923	1031
564	20230627	110200	1300925865	1924	1925	1925	1923	453
565	20230627	110100	1300054382	1926	1926	1926	1926	1236
566	20230627	110000	1297673846	1926	1924	1926	1923	1393
567	20230627	105900	1294993721	1924	1924	1924	1924	7
568	20230627	105800	1294980253	1923	1923	1924	1923	3403
569	20230627	105700	1288435983	1923	1923	1923	1923	3
570	20230627	105600	1288430214	1923	1923	1923	1923	620
571	20230627	105500	1287237954	1923	1920	1923	1920	7947
572	20230627	105400	1271974009	1920	1919	1920	1919	7721
573	20230627	105300	1257156731	1919	1919	1919	1919	49
574	20230627	105200	1257062700	1919	1918	1919	1918	764
575	20230627	105100	1255596644	1918	1918	1918	1918	0
576	20230627	105000	1255596644	1918	1918	1918	1918	2241
577	20230627	104900	1251298406	1918	1919	1919	1918	1155
578	20230627	104800	1249082940	1919	1918	1920	1918	991
579	20230627	104700	1247181474	1918	1919	1919	1918	1892
580	20230627	104600	1243551977	1919	1919	1919	1919	366
581	20230627	104500	1242849623	1919	1919	1919	1919	25
582	20230627	104400	1242801648	1919	1919	1919	1917	2126
583	20230627	104300	1238721856	1919	1916	1920	1916	252
584	20230627	104200	1238239017	1916	1916	1916	1915	5848
585	20230627	104100	1227038994	1915	1916	1916	1915	1042
586	20230627	104000	1225043204	1916	1916	1916	1916	1508
587	20230627	103900	1222153876	1916	1915	1916	1914	249
588	20230627	103800	1221677039	1915	1916	1916	1915	1744
589	20230627	103700	1218337246	1916	1915	1916	1915	367
590	20230627	103600	1217634356	1915	1916	1916	1915	6990
591	20230627	103500	1204248049	1916	1915	1916	1915	1446
592	20230627	103400	1201478284	1916	1916	1916	1915	3541
593	20230627	103300	1194696318	1916	1916	1916	1915	3654
594	20230627	103200	1187696945	1916	1916	1916	1916	678
595	20230627	103100	1186397897	1916	1921	1921	1916	14416
596	20230627	103000	1158733284	1921	1921	1921	1921	266
597	20230627	102900	1158222298	1921	1921	1921	1921	5012
598	20230627	102800	1148594246	1921	1921	1921	1921	722
599	20230627	102700	1147207284	1921	1923	1923	1921	4599
600	20230627	102600	1138368646	1921	1923	1923	1921	584
601	20230627	102500	1137246780	1921	1922	1923	1921	1183
602	20230627	102400	1134973075	1922	1921	1922	1921	1168
603	20230627	102300	1132728845	1921	1921	1921	1921	413
604	20230627	102200	1131935472	1921	1922	1922	1920	84
605	20230627	102100	1131774160	1920	1921	1922	1920	4376
606	20230627	102000	1123369050	1921	1922	1922	1920	2790
607	20230627	101900	1118010723	1922	1923	1923	1921	1399
608	20230627	101800	1115321610	1923	1923	1923	1921	1150
609	20230627	101700	1113110162	1923	1921	1923	1921	501
610	20230627	101600	1112147739	1921	1920	1921	1920	10657
611	20230627	101500	1091680911	1919	1918	1920	1918	10139
612	20230627	101400	1072226512	1917	1917	1918	1917	3990
613	20230627	101300	1064577512	1917	1914	1917	1914	9562
614	20230627	101200	1046271123	1915	1915	1915	1914	5722
615	20230627	101100	1035315593	1915	1916	1917	1915	22843
616	20230627	101000	991562216	1916	1917	1917	1916	4070
617	20230627	100900	983763734	1917	1917	1917	1916	7301
618	20230627	100800	969773884	1917	1917	1917	1917	2321
619	20230627	100700	965324527	1917	1917	1917	1916	3280
620	20230627	100600	959037037	1917	1918	1918	1916	7389
621	20230627	100500	944872794	1918	1918	1918	1918	14775
622	20230627	100400	916534344	1919	1919	1919	1918	1992
623	20230627	100300	912712434	1919	1919	1919	1918	222
624	20230627	100200	912286516	1919	1919	1919	1918	5714
625	20230627	100100	901324886	1919	1919	1919	1919	947
626	20230627	100000	899507593	1919	1919	1919	1918	5418
627	20230627	095900	889115094	1919	1919	1920	1919	4073
628	20230627	095800	881298947	1920	1920	1920	1919	1979
629	20230627	095700	877499577	1920	1921	1921	1919	4395
630	20230627	095600	869064593	1921	1919	1921	1918	6504
631	20230627	095500	856585186	1918	1919	1919	1918	2218
632	20230627	095400	852330486	1919	1920	1921	1919	34715
633	20230627	095300	785682157	1920	1921	1921	1920	1939
634	20230627	095200	781958109	1920	1921	1921	1920	4787
635	20230627	095100	772766619	1921	1921	1921	1920	499
636	20230627	095000	771808147	1921	1922	1922	1920	8390
637	20230627	094900	755691375	1922	1922	1922	1921	5456
638	20230627	094800	745208464	1922	1922	1922	1921	2888
639	20230627	094700	739659061	1922	1923	1924	1922	6123
640	20230627	094600	727885142	1923	1924	1924	1923	5847
641	20230627	094500	716641308	1924	1925	1925	1924	24690
642	20230627	094400	669130172	1925	1926	1926	1925	11962
643	20230627	094300	646096354	1926	1927	1927	1926	484
644	20230627	094200	645163894	1927	1928	1928	1927	1718
645	20230627	094100	641852089	1928	1928	1928	1928	3739
646	20230627	094000	634643297	1928	1927	1928	1926	1739
647	20230627	093900	631292133	1927	1927	1928	1925	6337
648	20230627	093800	619080831	1925	1924	1927	1924	4970
649	20230627	093700	609514491	1924	1924	1928	1924	785
650	20230627	093600	608003219	1926	1924	1928	1924	3034
651	20230627	093500	602157580	1923	1925	1928	1923	3626
652	20230627	093400	595180604	1925	1928	1929	1924	4252
653	20230627	093300	586992908	1928	1926	1929	1925	12108
654	20230627	093200	563669934	1926	1929	1929	1925	2683
655	20230627	093100	558502877	1930	1933	1933	1926	17711
656	20230627	093000	524324085	1931	1933	1933	1931	5001
657	20230627	092900	514658388	1933	1933	1934	1930	10781
658	20230627	092800	493829863	1932	1933	1934	1932	1922
659	20230627	092700	490115812	1932	1935	1935	1932	7404
660	20230627	092600	475809904	1935	1939	1939	1933	3369
661	20230627	092500	469292667	1937	1934	1940	1933	1396
662	20230627	092400	466587383	1934	1932	1934	1932	2817
663	20230627	092300	461142201	1932	1934	1934	1932	5661
664	20230627	092200	450199813	1934	1934	1934	1932	2666
665	20230627	092100	445045375	1934	1936	1936	1932	10712
666	20230627	092000	424329675	1936	1938	1938	1936	2002
667	20230627	091900	420451949	1940	1949	1949	1938	17339
668	20230627	091800	386799016	1946	1949	1949	1945	5393
669	20230627	091700	376304991	1950	1953	1960	1948	6906
670	20230627	091600	362832991	1960	1960	1960	1950	2767
671	20230627	091500	357419062	1958	1942	1960	1941	22032
672	20230627	091400	314586644	1940	1942	1943	1940	15903
673	20230627	091300	283718515	1942	1944	1944	1942	3566
674	20230627	091200	276790471	1944	1950	1950	1943	5560
675	20230627	091100	265978085	1951	1951	1952	1949	2718
676	20230627	091000	260675107	1951	1953	1959	1943	10427
677	20230627	090900	240354795	1952	1962	1962	1952	519
678	20230627	090800	239341107	1952	1955	1965	1952	4019
679	20230627	090700	231482218	1957	1965	1966	1950	6936
680	20230627	090600	217924840	1960	1967	1967	1960	8032
681	20230627	090500	202148831	1967	1942	1989	1933	22174
682	20230627	090400	158807232	1920	1966	1966	1915	35587
683	20230627	090300	89677679	1966	1975	1975	1965	11224
684	20230627	090200	67566995	1975	1986	1986	1968	8620
685	20230627	090100	50526362	1987	1995	1995	1987	9906
686	20230627	090000	30811917	1996	1996	1996	1989	15439