KissMeData/258830/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	202200	1142992203	1887	1887	1887	1887	7641
3	20230629	202100	1142992203	1887	1887	1887	1887	0
4	20230629	202000	1142992203	1887	1887	1887	1887	0
5	20230629	201900	1142992203	1887	1887	1887	1887	0
6	20230629	201800	1142992203	1887	1887	1887	1887	0
7	20230629	201700	1142992203	1887	1887	1887	1887	0
8	20230629	201600	1142992203	1887	1887	1887	1887	0
9	20230629	201500	1142992203	1887	1887	1887	1887	0
10	20230629	201400	1142992203	1887	1887	1887	1887	0
11	20230629	201300	1142992203	1887	1887	1887	1887	0
12	20230629	201200	1142992203	1887	1887	1887	1887	0
13	20230629	201100	1142992203	1887	1887	1887	1887	0
14	20230629	201000	1142992203	1887	1887	1887	1887	0
15	20230629	200900	1142992203	1887	1887	1887	1887	0
16	20230629	200800	1142992203	1887	1887	1887	1887	0
17	20230629	200700	1142992203	1887	1887	1887	1887	0
18	20230629	200600	1142992203	1887	1887	1887	1887	0
19	20230629	200500	1142992203	1887	1887	1887	1887	0
20	20230629	200400	1142992203	1887	1887	1887	1887	0
21	20230629	200300	1142992203	1887	1887	1887	1887	0
22	20230629	200200	1142992203	1887	1887	1887	1887	0
23	20230629	200100	1142992203	1887	1887	1887	1887	0
24	20230629	200000	1142992203	1887	1887	1887	1887	0
25	20230629	195900	1142992203	1887	1887	1887	1887	0
26	20230629	195800	1142992203	1887	1887	1887	1887	0
27	20230629	195700	1142992203	1887	1887	1887	1887	0
28	20230629	195600	1142992203	1887	1887	1887	1887	0
29	20230629	195500	1142992203	1887	1887	1887	1887	0
30	20230629	195400	1142992203	1887	1887	1887	1887	0
31	20230629	195300	1142992203	1887	1887	1887	1887	0
32	20230629	195200	1142992203	1887	1887	1887	1887	7641
33	20230629	195100	1142992203	1887	1887	1887	1887	0
34	20230629	195000	1142992203	1887	1887	1887	1887	0
35	20230629	194900	1142992203	1887	1887	1887	1887	0
36	20230629	194800	1142992203	1887	1887	1887	1887	0
37	20230629	194700	1142992203	1887	1887	1887	1887	0
38	20230629	194600	1142992203	1887	1887	1887	1887	0
39	20230629	194500	1142992203	1887	1887	1887	1887	0
40	20230629	194400	1142992203	1887	1887	1887	1887	0
41	20230629	194300	1142992203	1887	1887	1887	1887	0
42	20230629	194200	1142992203	1887	1887	1887	1887	0
43	20230629	194100	1142992203	1887	1887	1887	1887	0
44	20230629	194000	1142992203	1887	1887	1887	1887	0
45	20230629	193900	1142992203	1887	1887	1887	1887	0
46	20230629	193800	1142992203	1887	1887	1887	1887	0
47	20230629	193700	1142992203	1887	1887	1887	1887	0
48	20230629	193600	1142992203	1887	1887	1887	1887	0
49	20230629	193500	1142992203	1887	1887	1887	1887	0
50	20230629	193400	1142992203	1887	1887	1887	1887	0
51	20230629	193300	1142992203	1887	1887	1887	1887	0
52	20230629	193200	1142992203	1887	1887	1887	1887	0
53	20230629	193100	1142992203	1887	1887	1887	1887	0
54	20230629	193000	1142992203	1887	1887	1887	1887	0
55	20230629	192900	1142992203	1887	1887	1887	1887	0
56	20230629	192800	1142992203	1887	1887	1887	1887	0
57	20230629	192700	1142992203	1887	1887	1887	1887	0
58	20230629	192600	1142992203	1887	1887	1887	1887	0
59	20230629	192500	1142992203	1887	1887	1887	1887	0
60	20230629	192400	1142992203	1887	1887	1887	1887	0
61	20230629	192300	1142992203	1887	1887	1887	1887	0
62	20230629	192200	1142992203	1887	1887	1887	1887	7641
63	20230629	192100	1142992203	1887	1887	1887	1887	0
64	20230629	192000	1142992203	1887	1887	1887	1887	0
65	20230629	191900	1142992203	1887	1887	1887	1887	0
66	20230629	191800	1142992203	1887	1887	1887	1887	0
67	20230629	191700	1142992203	1887	1887	1887	1887	0
68	20230629	191600	1142992203	1887	1887	1887	1887	0
69	20230629	191500	1142992203	1887	1887	1887	1887	0
70	20230629	191400	1142992203	1887	1887	1887	1887	0
71	20230629	191300	1142992203	1887	1887	1887	1887	0
72	20230629	191200	1142992203	1887	1887	1887	1887	0
73	20230629	191100	1142992203	1887	1887	1887	1887	0
74	20230629	191000	1142992203	1887	1887	1887	1887	0
75	20230629	190900	1142992203	1887	1887	1887	1887	0
76	20230629	190800	1142992203	1887	1887	1887	1887	0
77	20230629	190700	1142992203	1887	1887	1887	1887	0
78	20230629	190600	1142992203	1887	1887	1887	1887	0
79	20230629	190500	1142992203	1887	1887	1887	1887	0
80	20230629	190400	1142992203	1887	1887	1887	1887	0
81	20230629	190300	1142992203	1887	1887	1887	1887	0
82	20230629	190200	1142992203	1887	1887	1887	1887	0
83	20230629	190100	1142992203	1887	1887	1887	1887	0
84	20230629	190000	1142992203	1887	1887	1887	1887	0
85	20230629	185900	1142992203	1887	1887	1887	1887	0
86	20230629	185800	1142992203	1887	1887	1887	1887	0
87	20230629	185700	1142992203	1887	1887	1887	1887	0
88	20230629	185600	1142992203	1887	1887	1887	1887	0
89	20230629	185500	1142992203	1887	1887	1887	1887	0
90	20230629	185400	1142992203	1887	1887	1887	1887	0
91	20230629	185300	1142992203	1887	1887	1887	1887	0
92	20230629	185200	1142992203	1887	1887	1887	1887	7641
93	20230629	185100	1142992203	1887	1887	1887	1887	0
94	20230629	185000	1142992203	1887	1887	1887	1887	0
95	20230629	184900	1142992203	1887	1887	1887	1887	0
96	20230629	184800	1142992203	1887	1887	1887	1887	0
97	20230629	184700	1142992203	1887	1887	1887	1887	0
98	20230629	184600	1142992203	1887	1887	1887	1887	0
99	20230629	184500	1142992203	1887	1887	1887	1887	0
100	20230629	184400	1142992203	1887	1887	1887	1887	0
101	20230629	184300	1142992203	1887	1887	1887	1887	0
102	20230629	184200	1142992203	1887	1887	1887	1887	0
103	20230629	184100	1142992203	1887	1887	1887	1887	0
104	20230629	184000	1142992203	1887	1887	1887	1887	0
105	20230629	183900	1142992203	1887	1887	1887	1887	0
106	20230629	183800	1142992203	1887	1887	1887	1887	0
107	20230629	183700	1142992203	1887	1887	1887	1887	0
108	20230629	183600	1142992203	1887	1887	1887	1887	0
109	20230629	183500	1142992203	1887	1887	1887	1887	0
110	20230629	183400	1142992203	1887	1887	1887	1887	0
111	20230629	183300	1142992203	1887	1887	1887	1887	0
112	20230629	183200	1142992203	1887	1887	1887	1887	0
113	20230629	183100	1142992203	1887	1887	1887	1887	0
114	20230629	183000	1142992203	1887	1887	1887	1887	0
115	20230629	182900	1142992203	1887	1887	1887	1887	0
116	20230629	182800	1142992203	1887	1887	1887	1887	0
117	20230629	182700	1142992203	1887	1887	1887	1887	0
118	20230629	182600	1142992203	1887	1887	1887	1887	0
119	20230629	182500	1142992203	1887	1887	1887	1887	0
120	20230629	182400	1142992203	1887	1887	1887	1887	0
121	20230629	182300	1142992203	1887	1887	1887	1887	0
122	20230629	182200	1142992203	1887	1887	1887	1887	7641
123	20230629	182100	1142992203	1887	1887	1887	1887	0
124	20230629	182000	1142992203	1887	1887	1887	1887	0
125	20230629	181900	1142992203	1887	1887	1887	1887	0
126	20230629	181800	1142992203	1887	1887	1887	1887	0
127	20230629	181700	1142992203	1887	1887	1887	1887	0
128	20230629	181600	1142992203	1887	1887	1887	1887	0
129	20230629	181500	1142992203	1887	1887	1887	1887	0
130	20230629	181400	1142992203	1887	1887	1887	1887	0
131	20230629	181300	1142992203	1887	1887	1887	1887	0
132	20230629	181200	1142992203	1887	1887	1887	1887	0
133	20230629	181100	1142992203	1887	1887	1887	1887	0
134	20230629	181000	1142992203	1887	1887	1887	1887	0
135	20230629	180900	1142992203	1887	1887	1887	1887	0
136	20230629	180800	1142992203	1887	1887	1887	1887	0
137	20230629	180700	1142992203	1887	1887	1887	1887	0
138	20230629	180600	1142992203	1887	1887	1887	1887	0
139	20230629	180500	1142992203	1887	1887	1887	1887	0
140	20230629	180400	1142992203	1887	1887	1887	1887	0
141	20230629	180300	1142992203	1887	1887	1887	1887	0
142	20230629	180200	1142992203	1887	1887	1887	1887	0
143	20230629	180100	1142992203	1887	1887	1887	1887	0
144	20230629	180000	1142992203	1887	1887	1887	1887	0
145	20230629	175900	1142992203	1887	1887	1887	1887	0
146	20230629	175800	1142992203	1887	1887	1887	1887	0
147	20230629	175700	1142992203	1887	1887	1887	1887	0
148	20230629	175600	1142992203	1887	1887	1887	1887	0
149	20230629	175500	1142992203	1887	1887	1887	1887	0
150	20230629	175400	1142992203	1887	1887	1887	1887	0
151	20230629	175300	1142992203	1887	1887	1887	1887	0
152	20230629	175200	1142992203	1887	1887	1887	1887	7641
153	20230629	175100	1142992203	1887	1887	1887	1887	0
154	20230629	175000	1142992203	1887	1887	1887	1887	0
155	20230629	174900	1142992203	1887	1887	1887	1887	0
156	20230629	174800	1142992203	1887	1887	1887	1887	0
157	20230629	174700	1142992203	1887	1887	1887	1887	0
158	20230629	174600	1142992203	1887	1887	1887	1887	0
159	20230629	174500	1142992203	1887	1887	1887	1887	0
160	20230629	174400	1142992203	1887	1887	1887	1887	0
161	20230629	174300	1142992203	1887	1887	1887	1887	0
162	20230629	174200	1142992203	1887	1887	1887	1887	0
163	20230629	174100	1142992203	1887	1887	1887	1887	0
164	20230629	174000	1142992203	1887	1887	1887	1887	0
165	20230629	173900	1142992203	1887	1887	1887	1887	0
166	20230629	173800	1142992203	1887	1887	1887	1887	0
167	20230629	173700	1142992203	1887	1887	1887	1887	0
168	20230629	173600	1142992203	1887	1887	1887	1887	0
169	20230629	173500	1142992203	1887	1887	1887	1887	0
170	20230629	173400	1142992203	1887	1887	1887	1887	0
171	20230629	173300	1142992203	1887	1887	1887	1887	0
172	20230629	173200	1142992203	1887	1887	1887	1887	0
173	20230629	173100	1142992203	1887	1887	1887	1887	0
174	20230629	173000	1142992203	1887	1887	1887	1887	0
175	20230629	172900	1142992203	1887	1887	1887	1887	0
176	20230629	172800	1142992203	1887	1887	1887	1887	0
177	20230629	172700	1142992203	1887	1887	1887	1887	0
178	20230629	172600	1142992203	1887	1887	1887	1887	0
179	20230629	172500	1142992203	1887	1887	1887	1887	0
180	20230629	172400	1142992203	1887	1887	1887	1887	0
181	20230629	172300	1142992203	1887	1887	1887	1887	0
182	20230629	172200	1142992203	1887	1887	1887	1887	7641
183	20230629	172100	1142992203	1887	1887	1887	1887	0
184	20230629	172000	1142992203	1887	1887	1887	1887	0
185	20230629	171900	1142992203	1887	1887	1887	1887	0
186	20230629	171800	1142992203	1887	1887	1887	1887	0
187	20230629	171700	1142992203	1887	1887	1887	1887	0
188	20230629	171600	1142992203	1887	1887	1887	1887	0
189	20230629	171500	1142992203	1887	1887	1887	1887	0
190	20230629	171400	1142992203	1887	1887	1887	1887	0
191	20230629	171300	1142992203	1887	1887	1887	1887	0
192	20230629	171200	1142992203	1887	1887	1887	1887	0
193	20230629	171100	1142992203	1887	1887	1887	1887	0
194	20230629	171000	1142992203	1887	1887	1887	1887	0
195	20230629	170900	1142992203	1887	1887	1887	1887	0
196	20230629	170800	1142992203	1887	1887	1887	1887	0
197	20230629	170700	1142992203	1887	1887	1887	1887	0
198	20230629	170600	1142992203	1887	1887	1887	1887	0
199	20230629	170500	1142992203	1887	1887	1887	1887	0
200	20230629	170400	1142992203	1887	1887	1887	1887	0
201	20230629	170300	1142992203	1887	1887	1887	1887	0
202	20230629	170200	1142992203	1887	1887	1887	1887	0
203	20230629	170100	1142992203	1887	1887	1887	1887	0
204	20230629	170000	1142992203	1887	1887	1887	1887	0
205	20230629	165900	1142992203	1887	1887	1887	1887	0
206	20230629	165800	1142992203	1887	1887	1887	1887	0
207	20230629	165700	1142992203	1887	1887	1887	1887	0
208	20230629	165600	1142992203	1887	1887	1887	1887	0
209	20230629	165500	1142992203	1887	1887	1887	1887	0
210	20230629	165400	1142992203	1887	1887	1887	1887	0
211	20230629	165300	1142992203	1887	1887	1887	1887	0
212	20230629	165200	1142992203	1887	1887	1887	1887	7641
213	20230629	165100	1142992203	1887	1887	1887	1887	0
214	20230629	165000	1142992203	1887	1887	1887	1887	0
215	20230629	164900	1142992203	1887	1887	1887	1887	0
216	20230629	164800	1142992203	1887	1887	1887	1887	0
217	20230629	164700	1142992203	1887	1887	1887	1887	0
218	20230629	164600	1142992203	1887	1887	1887	1887	0
219	20230629	164500	1142992203	1887	1887	1887	1887	0
220	20230629	164400	1142992203	1887	1887	1887	1887	0
221	20230629	164300	1142992203	1887	1887	1887	1887	0
222	20230629	164200	1142992203	1887	1887	1887	1887	0
223	20230629	164100	1142992203	1887	1887	1887	1887	0
224	20230629	164000	1142992203	1887	1887	1887	1887	0
225	20230629	163900	1142992203	1887	1887	1887	1887	0
226	20230629	163800	1142992203	1887	1887	1887	1887	0
227	20230629	163700	1142992203	1887	1887	1887	1887	0
228	20230629	163600	1142992203	1887	1887	1887	1887	0
229	20230629	163500	1142992203	1887	1887	1887	1887	0
230	20230629	163400	1142992203	1887	1887	1887	1887	0
231	20230629	163300	1142992203	1887	1887	1887	1887	0
232	20230629	163200	1142992203	1887	1887	1887	1887	0
233	20230629	163100	1142992203	1887	1887	1887	1887	0
234	20230629	163000	1142992203	1887	1887	1887	1887	0
235	20230629	162900	1142992203	1887	1887	1887	1887	0
236	20230629	162800	1142992203	1887	1887	1887	1887	0
237	20230629	162700	1142992203	1887	1887	1887	1887	0
238	20230629	162600	1142992203	1887	1887	1887	1887	0
239	20230629	162500	1142992203	1887	1887	1887	1887	0
240	20230629	162400	1142992203	1887	1887	1887	1887	0
241	20230629	162300	1142992203	1887	1887	1887	1887	0
242	20230629	162200	1142992203	1887	1887	1887	1887	7641
243	20230629	162100	1142992203	1887	1887	1887	1887	0
244	20230629	162000	1142992203	1887	1887	1887	1887	0
245	20230629	161900	1142992203	1887	1887	1887	1887	0
246	20230629	161800	1142992203	1887	1887	1887	1887	0
247	20230629	161700	1142992203	1887	1887	1887	1887	0
248	20230629	161600	1142992203	1887	1887	1887	1887	0
249	20230629	161500	1142992203	1887	1887	1887	1887	0
250	20230629	161400	1142992203	1887	1887	1887	1887	0
251	20230629	161300	1142992203	1887	1887	1887	1887	0
252	20230629	161200	1142992203	1887	1887	1887	1887	0
253	20230629	161100	1142992203	1887	1887	1887	1887	0
254	20230629	161000	1142992203	1887	1887	1887	1887	0
255	20230629	160900	1142992203	1887	1887	1887	1887	0
256	20230629	160800	1142992203	1887	1887	1887	1887	0
257	20230629	160700	1142992203	1887	1887	1887	1887	0
258	20230629	160600	1142992203	1887	1887	1887	1887	0
259	20230629	160500	1142992203	1887	1887	1887	1887	0
260	20230629	160400	1142992203	1887	1887	1887	1887	0
261	20230629	160300	1142992203	1887	1887	1887	1887	0
262	20230629	160200	1142992203	1887	1887	1887	1887	0
263	20230629	160100	1142992203	1887	1887	1887	1887	0
264	20230629	160000	1142992203	1887	1887	1887	1887	0
265	20230629	155900	1142992203	1887	1887	1887	1887	0
266	20230629	155800	1142992203	1887	1887	1887	1887	0
267	20230629	155700	1142992203	1887	1887	1887	1887	0
268	20230629	155600	1142992203	1887	1887	1887	1887	0
269	20230629	155500	1142992203	1887	1887	1887	1887	0
270	20230629	155400	1142992203	1887	1887	1887	1887	0
271	20230629	155300	1142992203	1887	1887	1887	1887	0
272	20230629	155200	1142992203	1887	1887	1887	1887	7641
273	20230629	155100	1142992203	1887	1887	1887	1887	0
274	20230629	155000	1142992203	1887	1887	1887	1887	0
275	20230629	154900	1142992203	1887	1887	1887	1887	0
276	20230629	154800	1142992203	1887	1887	1887	1887	0
277	20230629	154700	1142992203	1887	1887	1887	1887	0
278	20230629	154600	1142992203	1887	1887	1887	1887	0
279	20230629	154500	1142992203	1887	1887	1887	1887	0
280	20230629	154400	1142992203	1887	1887	1887	1887	0
281	20230629	154300	1142992203	1887	1887	1887	1887	0
282	20230629	154200	1142992203	1887	1887	1887	1887	0
283	20230629	154100	1142992203	1887	1887	1887	1887	0
284	20230629	154000	1142992203	1887	1887	1887	1887	0
285	20230629	153900	1142992203	1887	1887	1887	1887	0
286	20230629	153800	1142992203	1887	1887	1887	1887	0
287	20230629	153700	1142992203	1887	1887	1887	1887	0
288	20230629	153600	1142992203	1887	1887	1887	1887	0
289	20230629	153500	1142992203	1887	1887	1887	1887	0
290	20230629	153400	1142992203	1887	1887	1887	1887	0
291	20230629	153300	1142992203	1887	1887	1887	1887	0
292	20230629	153200	1142992203	1887	1887	1887	1887	0
293	20230629	153100	1142992203	1887	1887	1887	1887	0
294	20230629	153000	1142992203	1887	1887	1887	1887	7641
295	20230629	152900	1128573636	1892	1892	1892	1892	0
296	20230629	152800	1128573636	1892	1892	1892	1892	0
297	20230629	152700	1128573636	1892	1892	1892	1892	0
298	20230629	152600	1128573636	1892	1892	1892	1892	0
299	20230629	152500	1128573636	1892	1892	1892	1892	0
300	20230629	152400	1128573636	1892	1892	1892	1892	0
301	20230629	152300	1128573636	1892	1892	1892	1892	0
302	20230629	152200	1128573636	1892	1892	1892	1892	0
303	20230629	152100	1128573636	1892	1892	1892	1892	0
304	20230629	152000	1128573636	1892	1892	1892	1892	0
305	20230629	151900	1128573636	1892	1890	1892	1888	2323
306	20230629	151800	1124186303	1890	1890	1891	1890	1227
307	20230629	151700	1121866963	1890	1891	1891	1890	320
308	20230629	151600	1121262139	1890	1890	1890	1890	2
309	20230629	151500	1121258359	1889	1889	1889	1889	339
310	20230629	151400	1120617988	1888	1888	1889	1888	640
311	20230629	151300	1119409666	1888	1888	1888	1888	1046
312	20230629	151200	1117434818	1888	1888	1888	1888	379
313	20230629	151100	1116719266	1888	1888	1893	1888	300
314	20230629	151000	1116152861	1888	1887	1888	1887	422
315	20230629	150900	1115356475	1888	1888	1888	1888	1084
316	20230629	150800	1113309883	1888	1888	1888	1888	1829
317	20230629	150700	1109856731	1888	1888	1888	1888	0
318	20230629	150600	1109856731	1888	1888	1888	1888	200
319	20230629	150500	1109479131	1888	1888	1888	1888	0
320	20230629	150400	1109479131	1888	1888	1896	1888	2846
321	20230629	150300	1104105173	1888	1895	1896	1888	1207
322	20230629	150200	1101816857	1896	1896	1896	1896	100
323	20230629	150100	1101627257	1888	1888	1888	1888	176
324	20230629	150000	1101294969	1888	1888	1888	1888	809
325	20230629	145900	1099767577	1888	1888	1888	1888	8233
326	20230629	145800	1084223673	1895	1895	1895	1895	1
327	20230629	145700	1084221778	1887	1890	1896	1887	3046
328	20230629	145600	1078463870	1890	1887	1890	1887	938
329	20230629	145500	1076691053	1882	1888	1890	1882	4365
330	20230629	145400	1068459720	1888	1887	1890	1887	259
331	20230629	145300	1067970826	1887	1887	1887	1887	0
332	20230629	145200	1067970826	1887	1889	1889	1887	132
333	20230629	145100	1067721542	1890	1890	1890	1890	130
334	20230629	145000	1067475842	1886	1890	1892	1886	3798
335	20230629	144900	1060309488	1890	1890	1890	1890	1396
336	20230629	144800	1057671048	1890	1892	1892	1890	1844
337	20230629	144700	1054184323	1893	1893	1893	1893	825
338	20230629	144600	1052622598	1893	1896	1896	1893	232
339	20230629	144500	1052183122	1896	1895	1896	1895	3
340	20230629	144400	1052177435	1892	1893	1893	1892	30
341	20230629	144300	1052120655	1893	1893	1893	1893	150
342	20230629	144200	1051836705	1890	1893	1900	1890	1609
343	20230629	144100	1048793208	1893	1893	1894	1893	1717
344	20230629	144000	1045542897	1892	1898	1898	1892	2414
345	20230629	143900	1040963404	1898	1898	1902	1898	319
346	20230629	143800	1040357465	1898	1898	1899	1898	2009
347	20230629	143700	1036544330	1898	1899	1899	1898	1560
348	20230629	143600	1033581989	1899	1901	1901	1899	4015
349	20230629	143500	1025953418	1901	1901	1901	1901	785
350	20230629	143400	1024461133	1903	1903	1903	1903	37
351	20230629	143300	1024390722	1903	1903	1903	1903	75
352	20230629	143200	1024247997	1903	1903	1903	1903	15
353	20230629	143100	1024219452	1901	1902	1902	1901	1473
354	20230629	143000	1021418007	1902	1902	1902	1902	178
355	20230629	142900	1021079451	1902	1902	1902	1902	9
356	20230629	142800	1021062333	1908	1907	1908	1907	720
357	20230629	142700	1019688649	1900	1901	1901	1900	3350
358	20230629	142600	1013320649	1901	1907	1907	1901	2227
359	20230629	142500	1009081122	1908	1906	1908	1906	100
360	20230629	142400	1008890422	1908	1905	1909	1905	343
361	20230629	142300	1008235980	1900	1910	1910	1900	314
362	20230629	142200	1007639354	1905	1905	1905	1905	0
363	20230629	142100	1007639354	1905	1903	1910	1903	976
364	20230629	142000	1005779069	1903	1900	1903	1900	127
365	20230629	141900	1005537760	1900	1900	1900	1900	382
366	20230629	141800	1004811960	1900	1891	1900	1888	3503
367	20230629	141700	998161438	1891	1890	1891	1890	94
368	20230629	141600	997983774	1890	1889	1890	1888	2751
369	20230629	141500	992786874	1889	1888	1889	1888	757
370	20230629	141400	991357657	1888	1887	1888	1887	997
371	20230629	141300	989476317	1885	1885	1885	1885	592
372	20230629	141200	988360397	1886	1886	1886	1886	1
373	20230629	141100	988358511	1887	1887	1887	1887	6
374	20230629	141000	988347189	1887	1887	1887	1887	3
375	20230629	140900	988341528	1885	1885	1885	1885	1
376	20230629	140800	988339643	1884	1884	1884	1884	857
377	20230629	140700	986725055	1884	1885	1885	1884	829
378	20230629	140600	985162420	1885	1884	1885	1884	2295
379	20230629	140500	980836782	1883	1883	1883	1882	1153
380	20230629	140400	978666829	1882	1882	1882	1882	435
381	20230629	140300	977848159	1883	1883	1883	1883	754
382	20230629	140200	976428377	1883	1883	1883	1883	2000
383	20230629	140100	972662377	1884	1883	1884	1883	740
384	20230629	140000	971268945	1884	1883	1884	1883	59
385	20230629	135900	971157842	1884	1884	1885	1884	2552
386	20230629	135800	966349873	1885	1885	1885	1885	172
387	20230629	135700	966025653	1885	1885	1885	1885	0
388	20230629	135600	966025653	1885	1885	1885	1885	1392
389	20230629	135500	963401733	1885	1885	1885	1885	605
390	20230629	135400	962261308	1885	1886	1886	1885	2000
391	20230629	135300	958491304	1885	1885	1885	1885	500
392	20230629	135200	957548804	1885	1885	1885	1885	0
393	20230629	135100	957548804	1885	1885	1885	1885	1100
394	20230629	135000	955475304	1887	1886	1887	1886	244
395	20230629	134900	955015027	1886	1886	1886	1886	654
396	20230629	134800	953781583	1886	1886	1886	1886	100
397	20230629	134700	953592983	1886	1886	1886	1886	20
398	20230629	134600	953555263	1885	1885	1885	1885	522
399	20230629	134500	952571293	1885	1883	1885	1883	2391
400	20230629	134400	948065098	1882	1881	1882	1881	2843
401	20230629	134300	942714577	1881	1881	1881	1881	0
402	20230629	134200	942714577	1881	1882	1882	1881	801
403	20230629	134100	941207846	1882	1882	1882	1882	260
404	20230629	134000	940718526	1882	1882	1882	1882	50
405	20230629	133900	940624426	1882	1882	1882	1882	51
406	20230629	133800	940528444	1883	1882	1883	1882	268
407	20230629	133700	940024067	1882	1881	1883	1881	568
408	20230629	133600	938955635	1883	1881	1883	1881	2434
409	20230629	133500	934377221	1881	1881	1881	1881	1613
410	20230629	133400	931343168	1881	1882	1882	1880	21308
411	20230629	133300	891260232	1882	1883	1883	1882	1080
412	20230629	133200	889226672	1882	1882	1882	1882	25
413	20230629	133100	889179622	1882	1883	1883	1882	650
414	20230629	133000	887956272	1883	1883	1883	1882	573
415	20230629	132900	886877873	1883	1883	1883	1883	912
416	20230629	132800	885160577	1883	1883	1883	1883	1257
417	20230629	132700	882793646	1883	1884	1884	1883	2028
418	20230629	132600	878973894	1884	1884	1884	1884	0
419	20230629	132500	878973894	1884	1884	1884	1884	1693
420	20230629	132400	875784282	1884	1885	1885	1884	1207
421	20230629	132300	873510287	1885	1885	1885	1885	50
422	20230629	132200	873416037	1884	1884	1884	1884	522
423	20230629	132100	872432589	1884	1884	1884	1884	908
424	20230629	132000	870721917	1885	1885	1885	1885	22
425	20230629	131900	870680447	1885	1885	1885	1885	166
426	20230629	131800	870367537	1885	1885	1885	1885	274
427	20230629	131700	869851047	1885	1887	1887	1885	212
428	20230629	131600	869451223	1887	1887	1887	1887	0
429	20230629	131500	869451223	1887	1885	1887	1885	219
430	20230629	131400	869038370	1885	1885	1885	1884	916
431	20230629	131300	867311737	1885	1884	1885	1884	434
432	20230629	131200	866494070	1884	1884	1884	1884	597
433	20230629	131100	865369322	1884	1884	1884	1884	490
434	20230629	131000	864446162	1884	1884	1884	1884	100
435	20230629	130900	864257762	1885	1886	1886	1885	1503
436	20230629	130800	861423506	1886	1886	1886	1886	100
437	20230629	130700	861234906	1883	1884	1884	1883	1071
438	20230629	130600	859217192	1886	1884	1886	1884	217
439	20230629	130500	858808130	1885	1886	1886	1885	5042
440	20230629	130400	849298923	1886	1885	1886	1885	484
441	20230629	130300	848386259	1885	1886	1886	1885	101
442	20230629	130200	848195873	1887	1884	1887	1884	63
443	20230629	130100	848077022	1884	1884	1884	1884	97
444	20230629	130000	847894274	1884	1883	1886	1883	208
445	20230629	125900	847502386	1883	1883	1883	1882	73
446	20230629	125800	847364937	1881	1881	1881	1880	3457
447	20230629	125700	840864602	1881	1882	1883	1880	5520
448	20230629	125600	830485676	1883	1884	1885	1882	4567
449	20230629	125500	821885649	1884	1886	1890	1884	3664
450	20230629	125400	814974971	1892	1892	1892	1892	22
451	20230629	125300	814933347	1893	1893	1893	1893	381
452	20230629	125200	814212114	1893	1885	1894	1885	1710
453	20230629	125100	810984107	1885	1885	1885	1885	190
454	20230629	125000	810625957	1885	1886	1886	1885	2864
455	20230629	124900	805225813	1887	1887	1887	1887	1001
456	20230629	124800	803336926	1887	1895	1895	1887	150
457	20230629	124700	803053860	1896	1896	1896	1896	0
458	20230629	124600	803053860	1896	1886	1896	1886	688
459	20230629	124500	801756208	1886	1886	1886	1885	5641
460	20230629	124400	791122308	1886	1886	1886	1886	210
461	20230629	124300	790726248	1886	1895	1895	1886	1526
462	20230629	124200	787846412	1886	1896	1896	1886	59
463	20230629	124100	787734697	1895	1886	1895	1886	504
464	20230629	124000	786784121	1886	1888	1888	1886	3972
465	20230629	123900	779290480	1888	1888	1888	1887	61
466	20230629	123800	779175313	1888	1888	1888	1887	125
467	20230629	123700	778939412	1888	1888	1888	1888	3522
468	20230629	123600	772289876	1888	1893	1893	1888	2642
469	20230629	123500	767300731	1893	1896	1896	1893	3
470	20230629	123400	767295047	1896	1894	1896	1894	9
471	20230629	123300	767277992	1894	1889	1894	1888	2351
472	20230629	123200	762839239	1889	1890	1890	1889	48
473	20230629	123100	762748563	1895	1895	1895	1895	50
474	20230629	123000	762653813	1897	1897	1897	1897	158
475	20230629	122900	762354087	1898	1898	1898	1898	5
476	20230629	122800	762344597	1899	1899	1899	1899	17
477	20230629	122700	762312314	1899	1898	1899	1898	17
478	20230629	122600	762280033	1899	1888	1899	1888	923
479	20230629	122500	760531184	1888	1887	1888	1886	958
480	20230629	122400	758723877	1887	1888	1888	1887	578
481	20230629	122300	757632617	1888	1888	1888	1888	183
482	20230629	122200	757287113	1888	1888	1888	1888	280
483	20230629	122100	756758473	1888	1888	1888	1886	877
484	20230629	122000	755103749	1888	1888	1888	1888	436
485	20230629	121900	754280581	1888	1888	1888	1888	23
486	20230629	121800	754237157	1887	1887	1887	1887	50
487	20230629	121700	754142807	1886	1893	1893	1886	1161
488	20230629	121600	751952340	1886	1892	1893	1886	1069
489	20230629	121500	749929809	1892	1892	1893	1892	100
490	20230629	121400	749740608	1892	1892	1892	1892	118
491	20230629	121300	749517352	1885	1886	1886	1885	1833
492	20230629	121200	746061522	1885	1886	1887	1885	2955
493	20230629	121100	740488332	1887	1888	1888	1887	3610
494	20230629	121000	733676257	1888	1890	1890	1888	625
495	20230629	120900	732496181	1890	1890	1890	1890	30
496	20230629	120800	732439481	1890	1891	1891	1889	1158
497	20230629	120700	730249759	1888	1888	1888	1888	1616
498	20230629	120600	727198751	1888	1891	1891	1888	3665
499	20230629	120500	720272613	1891	1891	1891	1891	3
500	20230629	120400	720266940	1890	1890	1890	1890	213
501	20230629	120300	719864370	1890	1891	1891	1890	210
502	20230629	120200	719467365	1891	1892	1892	1891	611
503	20230629	120100	718311486	1892	1890	1892	1886	1749
504	20230629	120000	715011079	1890	1892	1892	1888	18321
505	20230629	115900	680377362	1892	1892	1892	1892	1000
506	20230629	115800	678485362	1892	1893	1893	1892	1103
507	20230629	115700	676397978	1893	1893	1893	1893	1
508	20230629	115600	676396085	1892	1893	1893	1892	6466
509	20230629	115500	664162248	1893	1893	1894	1893	2060
510	20230629	115400	660261668	1893	1896	1896	1893	17604
511	20230629	115300	626913992	1896	1896	1897	1895	1938
512	20230629	115200	623239843	1896	1898	1898	1896	3389
513	20230629	115100	616809916	1898	1899	1899	1898	1415
514	20230629	115000	614122851	1899	1900	1900	1899	2000
515	20230629	114900	610323517	1900	1908	1909	1900	1051
516	20230629	114800	608326056	1901	1906	1909	1899	1111
517	20230629	114700	606214980	1903	1907	1907	1899	644
518	20230629	114600	604991826	1900	1901	1901	1900	1241
519	20230629	114500	602633925	1900	1906	1906	1900	1211
520	20230629	114400	600333019	1900	1910	1910	1900	4917
521	20230629	114300	590983693	1910	1910	1910	1910	1177
522	20230629	114200	588735623	1905	1905	1905	1905	0
523	20230629	114100	588735623	1905	1905	1905	1905	99
524	20230629	114000	588547028	1904	1905	1905	1904	23
525	20230629	113900	588503215	1905	1906	1906	1905	1739
526	20230629	113800	585190203	1910	1910	1910	1910	74
527	20230629	113700	585048863	1910	1910	1910	1910	10
528	20230629	113600	585029763	1915	1915	1915	1915	20
529	20230629	113500	584991463	1915	1908	1915	1908	39
530	20230629	113400	584917031	1905	1905	1905	1905	0
531	20230629	113300	584917031	1905	1907	1907	1905	2261
532	20230629	113200	580607748	1907	1907	1907	1907	200
533	20230629	113100	580226348	1908	1909	1909	1908	104
534	20230629	113000	580027813	1910	1910	1910	1910	355
535	20230629	112900	579349763	1909	1913	1913	1909	35
536	20230629	112800	579282846	1912	1913	1913	1912	81
537	20230629	112700	579127973	1911	1915	1915	1911	46
538	20230629	112600	579040010	1916	1916	1916	1916	1
539	20230629	112500	579038094	1917	1917	1917	1917	811
540	20230629	112400	577483407	1907	1912	1916	1907	30451
541	20230629	112300	519212089	1911	1910	1911	1910	786
542	20230629	112200	517710309	1910	1909	1910	1909	2363
543	20230629	112100	513197699	1910	1910	1910	1910	142
544	20230629	112000	512926479	1910	1910	1910	1910	101
545	20230629	111900	512733569	1910	1910	1910	1910	439
546	20230629	111800	511895079	1910	1908	1910	1908	547
547	20230629	111700	510851306	1907	1901	1907	1901	1699
548	20230629	111600	507615545	1901	1898	1901	1898	1310
549	20230629	111500	505128629	1898	1898	1898	1898	524
550	20230629	111400	504134077	1902	1902	1902	1902	1
551	20230629	111300	504132175	1906	1906	1906	1906	0
552	20230629	111200	504132175	1906	1906	1906	1906	0
553	20230629	111100	504132175	1906	1906	1906	1906	0
554	20230629	111000	504132175	1906	1897	1906	1896	3967
555	20230629	110900	496592120	1897	1897	1897	1897	0
556	20230629	110800	496592120	1897	1901	1901	1897	19115
557	20230629	110700	460282786	1904	1900	1904	1900	908
558	20230629	110600	458556392	1900	1902	1902	1900	1870
559	20230629	110500	455001326	1902	1900	1902	1900	517
560	20230629	110400	454018250	1900	1902	1902	1900	2587
561	20230629	110300	449101457	1902	1901	1902	1901	915
562	20230629	110200	447361850	1903	1903	1903	1902	3087
563	20230629	110100	441490206	1905	1905	1905	1905	200
564	20230629	110000	441109206	1905	1905	1905	1905	5
565	20230629	105900	441099681	1903	1903	1903	1903	2290
566	20230629	105800	436741811	1903	1903	1903	1902	1083
567	20230629	105700	434680876	1903	1902	1903	1902	525
568	20230629	105600	433682323	1902	1901	1902	1901	900
569	20230629	105500	431970598	1902	1902	1902	1902	256
570	20230629	105400	431483686	1902	1902	1902	1902	197
571	20230629	105300	431108992	1902	1902	1902	1900	5639
572	20230629	105200	420391546	1901	1902	1902	1900	930
573	20230629	105100	418623672	1905	1902	1905	1902	109
574	20230629	105000	418416279	1902	1901	1902	1901	800
575	20230629	104900	416894688	1901	1902	1902	1901	107
576	20230629	104800	416691175	1900	1900	1900	1900	124
577	20230629	104700	416455575	1901	1902	1902	1900	1838
578	20230629	104600	412962999	1902	1901	1905	1901	1544
579	20230629	104500	410027527	1902	1904	1904	1902	14981
580	20230629	104400	381519552	1906	1906	1906	1906	952
581	20230629	104300	379705040	1906	1909	1909	1906	923
582	20230629	104200	377944812	1909	1909	1909	1909	446
583	20230629	104100	377093398	1912	1912	1912	1912	0
584	20230629	104000	377093398	1912	1913	1913	1906	707
585	20230629	103900	375745706	1913	1910	1913	1910	80
586	20230629	103800	375592900	1908	1908	1908	1908	18
587	20230629	103700	375558556	1907	1908	1908	1907	767
588	20230629	103600	374095122	1909	1911	1911	1909	2617
589	20230629	103500	369096430	1911	1911	1911	1911	39
590	20230629	103400	369021901	1911	1910	1911	1910	507
591	20230629	103300	368053521	1910	1911	1911	1910	1263
592	20230629	103200	365641161	1914	1910	1914	1910	919
593	20230629	103100	363885827	1910	1910	1910	1910	2840
594	20230629	103000	358461427	1910	1910	1910	1910	175
595	20230629	102900	358127177	1914	1914	1914	1914	46
596	20230629	102800	358039133	1914	1914	1915	1914	2044
597	20230629	102700	354126865	1914	1915	1915	1914	220
598	20230629	102600	353705734	1915	1914	1915	1914	3382
599	20230629	102500	347232535	1914	1910	1914	1910	826
600	20230629	102400	345654319	1915	1911	1915	1910	775
601	20230629	102300	344173391	1910	1909	1910	1909	2232
602	20230629	102200	339910601	1909	1909	1909	1909	197
603	20230629	102100	339534528	1907	1908	1909	1907	837
604	20230629	102000	337938270	1909	1909	1909	1909	51
605	20230629	101900	337840911	1906	1906	1906	1906	2114
606	20230629	101800	333811627	1906	1906	1906	1904	802
607	20230629	101700	332284313	1906	1904	1906	1904	171
608	20230629	101600	331958689	1904	1904	1905	1904	1223
609	20230629	101500	329629725	1903	1904	1904	1903	10102
610	20230629	101400	310405051	1904	1905	1906	1904	2406
611	20230629	101300	305822764	1906	1906	1906	1906	142
612	20230629	101200	305552112	1906	1905	1906	1904	559
613	20230629	101100	304487156	1906	1906	1906	1906	98
614	20230629	101000	304300368	1906	1905	1906	1904	973
615	20230629	100900	302446564	1906	1904	1906	1904	339
616	20230629	100800	301800954	1905	1905	1906	1905	1615
617	20230629	100700	298723686	1904	1905	1905	1904	1804
618	20230629	100600	295288867	1904	1906	1906	1904	4396
619	20230629	100500	286912674	1907	1911	1911	1907	1270
620	20230629	100400	284486372	1914	1912	1914	1912	1575
621	20230629	100300	281473914	1913	1920	1920	1913	313
622	20230629	100200	280874091	1920	1915	1920	1913	3078
623	20230629	100100	274979474	1916	1916	1916	1915	150
624	20230629	100000	274692174	1916	1916	1916	1916	417
625	20230629	095900	273893202	1915	1915	1915	1915	42
626	20230629	095800	273812772	1915	1917	1918	1915	4404
627	20230629	095700	265374954	1918	1921	1921	1917	90
628	20230629	095600	265202099	1921	1918	1921	1917	2401
629	20230629	095500	260597931	1918	1918	1918	1918	5
630	20230629	095400	260588341	1921	1921	1921	1921	257
631	20230629	095300	260094644	1921	1919	1921	1919	3958
632	20230629	095200	252495406	1918	1917	1918	1916	433
633	20230629	095100	251665747	1918	1915	1918	1915	405
634	20230629	095000	250889761	1913	1912	1913	1912	2579
635	20230629	094900	245958104	1912	1914	1916	1912	7885
636	20230629	094800	230855585	1912	1912	1913	1905	1503
637	20230629	094700	227990708	1911	1911	1911	1911	353
638	20230629	094600	227316125	1905	1905	1910	1904	6325
639	20230629	094500	215257645	1904	1903	1904	1903	185
640	20230629	094400	214905415	1903	1903	1903	1903	9
641	20230629	094300	214888288	1903	1903	1903	1903	961
642	20230629	094200	213059505	1902	1902	1902	1902	420
643	20230629	094100	212260665	1902	1902	1902	1902	201
644	20230629	094000	211878363	1902	1906	1906	1902	1209
645	20230629	093900	209577635	1906	1909	1909	1906	3347
646	20230629	093800	203198148	1906	1908	1909	1906	1041
647	20230629	093700	201213677	1908	1903	1908	1902	7501
648	20230629	093600	186930629	1905	1906	1906	1905	139
649	20230629	093500	186665731	1906	1904	1906	1903	1972
650	20230629	093400	182911837	1909	1904	1909	1904	515
651	20230629	093300	181929590	1904	1908	1909	1904	523
652	20230629	093200	180933679	1908	1910	1911	1908	4483
653	20230629	093100	172370952	1910	1908	1911	1908	2547
654	20230629	093000	167506958	1908	1905	1908	1905	758
655	20230629	092900	166062205	1903	1904	1904	1903	510
656	20230629	092800	165091645	1903	1902	1903	1902	1783
657	20230629	092700	161700173	1902	1902	1902	1901	1920
658	20230629	092600	158048601	1903	1903	1903	1901	668
659	20230629	092500	156777667	1902	1902	1902	1902	651
660	20230629	092400	155539465	1902	1901	1902	1901	2600
661	20230629	092300	150596340	1901	1901	1901	1900	3002
662	20230629	092200	144890258	1901	1902	1902	1900	2314
663	20230629	092100	140491798	1902	1902	1902	1902	348
664	20230629	092000	139829902	1902	1904	1904	1902	397
665	20230629	091900	139074394	1904	1901	1904	1901	303
666	20230629	091800	138497885	1902	1906	1906	1902	740
667	20230629	091700	137089199	1905	1906	1906	1905	1082
668	20230629	091600	135027931	1907	1919	1919	1905	5672
669	20230629	091500	124189500	1920	1920	1920	1914	3013
670	20230629	091400	118412304	1920	1920	1920	1920	525
671	20230629	091300	117404304	1920	1919	1920	1913	2312
672	20230629	091200	112965415	1920	1919	1920	1919	1148
673	20230629	091100	110761285	1920	1911	1921	1911	1166
674	20230629	091000	108527169	1911	1911	1911	1911	132
675	20230629	090900	108274917	1910	1908	1910	1908	1329
676	20230629	090800	105737769	1908	1901	1908	1901	5302
677	20230629	090700	95633072	1902	1900	1902	1900	2613
678	20230629	090600	90664049	1895	1895	1895	1894	1182
679	20230629	090500	88424169	1894	1895	1896	1894	5846
680	20230629	090400	77346877	1895	1892	1896	1890	3765
681	20230629	090300	70217795	1894	1899	1899	1891	8986
682	20230629	090200	53181320	1898	1902	1907	1891	15983
683	20230629	090100	22822996	1903	1902	1910	1902	3364
684	20230629	090000	16414215	1902	1900	1910	1900	8617