KissMeData/005880/min/candle-20230711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230711	184400	2498878041	1892	1892	1892	1892	36243
3	20230711	184300	2498878041	1892	1892	1892	1892	0
4	20230711	184200	2498878041	1892	1892	1892	1892	0
5	20230711	184100	2498878041	1892	1892	1892	1892	0
6	20230711	184000	2498878041	1892	1892	1892	1892	0
7	20230711	183900	2498878041	1892	1892	1892	1892	0
8	20230711	183800	2498878041	1892	1892	1892	1892	0
9	20230711	183700	2498878041	1892	1892	1892	1892	0
10	20230711	183600	2498878041	1892	1892	1892	1892	0
11	20230711	183500	2498878041	1892	1892	1892	1892	0
12	20230711	183400	2498878041	1892	1892	1892	1892	0
13	20230711	183300	2498878041	1892	1892	1892	1892	0
14	20230711	183200	2498878041	1892	1892	1892	1892	0
15	20230711	183100	2498878041	1892	1892	1892	1892	0
16	20230711	183000	2498878041	1892	1892	1892	1892	0
17	20230711	182900	2498878041	1892	1892	1892	1892	0
18	20230711	182800	2498878041	1892	1892	1892	1892	0
19	20230711	182700	2498878041	1892	1892	1892	1892	0
20	20230711	182600	2498878041	1892	1892	1892	1892	0
21	20230711	182500	2498878041	1892	1892	1892	1892	0
22	20230711	182400	2498878041	1892	1892	1892	1892	0
23	20230711	182300	2498878041	1892	1892	1892	1892	0
24	20230711	182200	2498878041	1892	1892	1892	1892	0
25	20230711	182100	2498878041	1892	1892	1892	1892	0
26	20230711	182000	2498878041	1892	1892	1892	1892	0
27	20230711	181900	2498878041	1892	1892	1892	1892	0
28	20230711	181800	2498878041	1892	1892	1892	1892	0
29	20230711	181700	2498878041	1892	1892	1892	1892	0
30	20230711	181600	2498878041	1892	1892	1892	1892	0
31	20230711	181500	2498878041	1892	1892	1892	1892	0
32	20230711	181400	2498878041	1892	1892	1892	1892	36243
33	20230711	181300	2498878041	1892	1892	1892	1892	0
34	20230711	181200	2498878041	1892	1892	1892	1892	0
35	20230711	181100	2498878041	1892	1892	1892	1892	0
36	20230711	181000	2498878041	1892	1892	1892	1892	0
37	20230711	180900	2498878041	1892	1892	1892	1892	0
38	20230711	180800	2498878041	1892	1892	1892	1892	0
39	20230711	180700	2498878041	1892	1892	1892	1892	0
40	20230711	180600	2498878041	1892	1892	1892	1892	0
41	20230711	180500	2498878041	1892	1892	1892	1892	0
42	20230711	180400	2498878041	1892	1892	1892	1892	0
43	20230711	180300	2498878041	1892	1892	1892	1892	0
44	20230711	180200	2498878041	1892	1892	1892	1892	0
45	20230711	180100	2498878041	1892	1892	1892	1892	0
46	20230711	180000	2498878041	1892	1892	1892	1892	0
47	20230711	175900	2498878041	1892	1892	1892	1892	0
48	20230711	175800	2498878041	1892	1892	1892	1892	0
49	20230711	175700	2498878041	1892	1892	1892	1892	0
50	20230711	175600	2498878041	1892	1892	1892	1892	0
51	20230711	175500	2498878041	1892	1892	1892	1892	0
52	20230711	175400	2498878041	1892	1892	1892	1892	0
53	20230711	175300	2498878041	1892	1892	1892	1892	0
54	20230711	175200	2498878041	1892	1892	1892	1892	0
55	20230711	175100	2498878041	1892	1892	1892	1892	0
56	20230711	175000	2498878041	1892	1892	1892	1892	0
57	20230711	174900	2498878041	1892	1892	1892	1892	0
58	20230711	174800	2498878041	1892	1892	1892	1892	0
59	20230711	174700	2498878041	1892	1892	1892	1892	0
60	20230711	174600	2498878041	1892	1892	1892	1892	0
61	20230711	174500	2498878041	1892	1892	1892	1892	0
62	20230711	174400	2498878041	1892	1892	1892	1892	36243
63	20230711	174300	2498878041	1892	1892	1892	1892	0
64	20230711	174200	2498878041	1892	1892	1892	1892	0
65	20230711	174100	2498878041	1892	1892	1892	1892	0
66	20230711	174000	2498878041	1892	1892	1892	1892	0
67	20230711	173900	2498878041	1892	1892	1892	1892	0
68	20230711	173800	2498878041	1892	1892	1892	1892	0
69	20230711	173700	2498878041	1892	1892	1892	1892	0
70	20230711	173600	2498878041	1892	1892	1892	1892	0
71	20230711	173500	2498878041	1892	1892	1892	1892	0
72	20230711	173400	2498878041	1892	1892	1892	1892	0
73	20230711	173300	2498878041	1892	1892	1892	1892	0
74	20230711	173200	2498878041	1892	1892	1892	1892	0
75	20230711	173100	2498878041	1892	1892	1892	1892	0
76	20230711	173000	2498878041	1892	1892	1892	1892	0
77	20230711	172900	2498878041	1892	1892	1892	1892	0
78	20230711	172800	2498878041	1892	1892	1892	1892	0
79	20230711	172700	2498878041	1892	1892	1892	1892	0
80	20230711	172600	2498878041	1892	1892	1892	1892	0
81	20230711	172500	2498878041	1892	1892	1892	1892	0
82	20230711	172400	2498878041	1892	1892	1892	1892	0
83	20230711	172300	2498878041	1892	1892	1892	1892	0
84	20230711	172200	2498878041	1892	1892	1892	1892	0
85	20230711	172100	2498878041	1892	1892	1892	1892	0
86	20230711	172000	2498878041	1892	1892	1892	1892	0
87	20230711	171900	2498878041	1892	1892	1892	1892	0
88	20230711	171800	2498878041	1892	1892	1892	1892	0
89	20230711	171700	2498878041	1892	1892	1892	1892	0
90	20230711	171600	2498878041	1892	1892	1892	1892	0
91	20230711	171500	2498878041	1892	1892	1892	1892	0
92	20230711	171400	2498878041	1892	1892	1892	1892	36243
93	20230711	171300	2498878041	1892	1892	1892	1892	0
94	20230711	171200	2498878041	1892	1892	1892	1892	0
95	20230711	171100	2498878041	1892	1892	1892	1892	0
96	20230711	171000	2498878041	1892	1892	1892	1892	0
97	20230711	170900	2498878041	1892	1892	1892	1892	0
98	20230711	170800	2498878041	1892	1892	1892	1892	0
99	20230711	170700	2498878041	1892	1892	1892	1892	0
100	20230711	170600	2498878041	1892	1892	1892	1892	0
101	20230711	170500	2498878041	1892	1892	1892	1892	0
102	20230711	170400	2498878041	1892	1892	1892	1892	0
103	20230711	170300	2498878041	1892	1892	1892	1892	0
104	20230711	170200	2498878041	1892	1892	1892	1892	0
105	20230711	170100	2498878041	1892	1892	1892	1892	0
106	20230711	170000	2498878041	1892	1892	1892	1892	0
107	20230711	165900	2498878041	1892	1892	1892	1892	0
108	20230711	165800	2498878041	1892	1892	1892	1892	0
109	20230711	165700	2498878041	1892	1892	1892	1892	0
110	20230711	165600	2498878041	1892	1892	1892	1892	0
111	20230711	165500	2498878041	1892	1892	1892	1892	0
112	20230711	165400	2498878041	1892	1892	1892	1892	0
113	20230711	165300	2498878041	1892	1892	1892	1892	0
114	20230711	165200	2498878041	1892	1892	1892	1892	0
115	20230711	165100	2498878041	1892	1892	1892	1892	0
116	20230711	165000	2498878041	1892	1892	1892	1892	0
117	20230711	164900	2498878041	1892	1892	1892	1892	0
118	20230711	164800	2498878041	1892	1892	1892	1892	0
119	20230711	164700	2498878041	1892	1892	1892	1892	0
120	20230711	164600	2498878041	1892	1892	1892	1892	0
121	20230711	164500	2498878041	1892	1892	1892	1892	0
122	20230711	164400	2498878041	1892	1892	1892	1892	36243
123	20230711	164300	2498878041	1892	1892	1892	1892	0
124	20230711	164200	2498878041	1892	1892	1892	1892	0
125	20230711	164100	2498878041	1892	1892	1892	1892	0
126	20230711	164000	2498878041	1892	1892	1892	1892	0
127	20230711	163900	2498878041	1892	1892	1892	1892	0
128	20230711	163800	2498878041	1892	1892	1892	1892	0
129	20230711	163700	2498878041	1892	1892	1892	1892	0
130	20230711	163600	2498878041	1892	1892	1892	1892	0
131	20230711	163500	2498878041	1892	1892	1892	1892	0
132	20230711	163400	2498878041	1892	1892	1892	1892	0
133	20230711	163300	2498878041	1892	1892	1892	1892	0
134	20230711	163200	2498878041	1892	1892	1892	1892	0
135	20230711	163100	2498878041	1892	1892	1892	1892	0
136	20230711	163000	2498878041	1892	1892	1892	1892	0
137	20230711	162900	2498878041	1892	1892	1892	1892	0
138	20230711	162800	2498878041	1892	1892	1892	1892	0
139	20230711	162700	2498878041	1892	1892	1892	1892	0
140	20230711	162600	2498878041	1892	1892	1892	1892	0
141	20230711	162500	2498878041	1892	1892	1892	1892	0
142	20230711	162400	2498878041	1892	1892	1892	1892	0
143	20230711	162300	2498878041	1892	1892	1892	1892	0
144	20230711	162200	2498878041	1892	1892	1892	1892	0
145	20230711	162100	2498878041	1892	1892	1892	1892	0
146	20230711	162000	2498878041	1892	1892	1892	1892	0
147	20230711	161900	2498878041	1892	1892	1892	1892	0
148	20230711	161800	2498878041	1892	1892	1892	1892	0
149	20230711	161700	2498878041	1892	1892	1892	1892	0
150	20230711	161600	2498878041	1892	1892	1892	1892	0
151	20230711	161500	2498878041	1892	1892	1892	1892	0
152	20230711	161400	2498878041	1892	1892	1892	1892	36243
153	20230711	161300	2498878041	1892	1892	1892	1892	0
154	20230711	161200	2498878041	1892	1892	1892	1892	0
155	20230711	161100	2498878041	1892	1892	1892	1892	0
156	20230711	161000	2498878041	1892	1892	1892	1892	0
157	20230711	160900	2498878041	1892	1892	1892	1892	0
158	20230711	160800	2498878041	1892	1892	1892	1892	0
159	20230711	160700	2498878041	1892	1892	1892	1892	0
160	20230711	160600	2498878041	1892	1892	1892	1892	0
161	20230711	160500	2498878041	1892	1892	1892	1892	0
162	20230711	160400	2498878041	1892	1892	1892	1892	0
163	20230711	160300	2498878041	1892	1892	1892	1892	0
164	20230711	160200	2498878041	1892	1892	1892	1892	0
165	20230711	160100	2498878041	1892	1892	1892	1892	0
166	20230711	160000	2498878041	1892	1892	1892	1892	0
167	20230711	155900	2498878041	1892	1892	1892	1892	0
168	20230711	155800	2498878041	1892	1892	1892	1892	0
169	20230711	155700	2498878041	1892	1892	1892	1892	0
170	20230711	155600	2498878041	1892	1892	1892	1892	0
171	20230711	155500	2498878041	1892	1892	1892	1892	0
172	20230711	155400	2498878041	1892	1892	1892	1892	0
173	20230711	155300	2498878041	1892	1892	1892	1892	0
174	20230711	155200	2498878041	1892	1892	1892	1892	0
175	20230711	155100	2498878041	1892	1892	1892	1892	0
176	20230711	155000	2498878041	1892	1892	1892	1892	0
177	20230711	154900	2498878041	1892	1892	1892	1892	0
178	20230711	154800	2498878041	1892	1892	1892	1892	0
179	20230711	154700	2498878041	1892	1892	1892	1892	0
180	20230711	154600	2498878041	1892	1892	1892	1892	0
181	20230711	154500	2498878041	1892	1892	1892	1892	0
182	20230711	154400	2498878041	1892	1892	1892	1892	36243
183	20230711	154300	2498878041	1892	1892	1892	1892	0
184	20230711	154200	2498878041	1892	1892	1892	1892	0
185	20230711	154100	2498878041	1892	1892	1892	1892	0
186	20230711	154000	2498878041	1892	1892	1892	1892	0
187	20230711	153900	2498878041	1892	1892	1892	1892	0
188	20230711	153800	2498878041	1892	1892	1892	1892	0
189	20230711	153700	2498878041	1892	1892	1892	1892	0
190	20230711	153600	2498878041	1892	1892	1892	1892	0
191	20230711	153500	2498878041	1892	1892	1892	1892	0
192	20230711	153400	2498878041	1892	1892	1892	1892	0
193	20230711	153300	2498878041	1892	1892	1892	1892	0
194	20230711	153200	2498878041	1892	1892	1892	1892	0
195	20230711	153100	2498878041	1892	1892	1892	1892	0
196	20230711	153000	2498878041	1892	1892	1892	1892	36243
197	20230711	152900	2430306285	1891	1891	1891	1891	0
198	20230711	152800	2430306285	1891	1891	1891	1891	0
199	20230711	152700	2430306285	1891	1891	1891	1891	0
200	20230711	152600	2430306285	1891	1891	1891	1891	0
201	20230711	152500	2430306285	1891	1891	1891	1891	0
202	20230711	152400	2430306285	1891	1891	1891	1891	0
203	20230711	152300	2430306285	1891	1891	1891	1891	0
204	20230711	152200	2430306285	1891	1891	1891	1891	0
205	20230711	152100	2430306285	1891	1891	1891	1891	0
206	20230711	152000	2430306285	1891	1891	1891	1891	0
207	20230711	151900	2430306285	1891	1892	1892	1891	8341
208	20230711	151800	2414530190	1891	1892	1892	1891	5864
209	20230711	151700	2403435544	1892	1892	1892	1892	6806
210	20230711	151600	2390558592	1892	1892	1893	1892	2086
211	20230711	151500	2386610876	1893	1894	1895	1892	3988
212	20230711	151400	2379060319	1894	1893	1894	1893	2142
213	20230711	151300	2375004204	1894	1892	1894	1892	3717
214	20230711	151200	2367967158	1893	1894	1894	1892	2059
215	20230711	151100	2364069823	1894	1892	1894	1892	1282
216	20230711	151000	2361643328	1893	1893	1893	1892	4513
217	20230711	150900	2353101333	1893	1892	1893	1891	13571
218	20230711	150800	2327436378	1894	1893	1894	1892	1497
219	20230711	150700	2324603765	1892	1893	1894	1892	1445
220	20230711	150600	2321869331	1892	1892	1894	1891	6470
221	20230711	150500	2309625597	1891	1892	1892	1891	12322
222	20230711	150400	2286313451	1892	1891	1892	1891	27386
223	20230711	150300	2234526014	1892	1891	1892	1891	3234
224	20230711	150200	2228408485	1892	1892	1893	1892	5220
225	20230711	150100	2218531245	1893	1892	1893	1892	1140
226	20230711	150000	2216374286	1892	1892	1892	1891	3575
227	20230711	145900	2209611077	1891	1892	1892	1891	1350
228	20230711	145800	2207057938	1892	1893	1893	1891	1687
229	20230711	145700	2203866756	1892	1892	1893	1891	12313
230	20230711	145600	2180581222	1892	1892	1893	1891	3185
231	20230711	145500	2174556187	1892	1892	1892	1891	2886
232	20230711	145400	2169098221	1891	1892	1893	1891	2559
233	20230711	145300	2164258319	1892	1891	1892	1891	3284
234	20230711	145200	2158046213	1892	1892	1893	1892	3416
235	20230711	145100	2151583132	1892	1893	1893	1892	1595
236	20230711	145000	2148565191	1893	1892	1894	1892	4452
237	20230711	144900	2140138520	1892	1893	1893	1892	1141
238	20230711	144800	2137979727	1892	1892	1892	1891	3097
239	20230711	144700	2132120560	1891	1892	1892	1891	7767
240	20230711	144600	2117426604	1891	1892	1892	1891	4544
241	20230711	144500	2108830070	1891	1891	1892	1891	3106
242	20230711	144400	2102955590	1891	1892	1892	1891	2266
243	20230711	144300	2098669523	1892	1891	1892	1891	4064
244	20230711	144200	2090982831	1891	1891	1892	1891	1522
245	20230711	144100	2088104655	1892	1892	1892	1891	3394
246	20230711	144000	2081683936	1892	1892	1892	1891	1485
247	20230711	143900	2078875711	1892	1891	1892	1891	1440
248	20230711	143800	2076152664	1892	1891	1892	1891	996
249	20230711	143700	2074269136	1892	1891	1892	1891	2660
250	20230711	143600	2069237476	1892	1891	1892	1891	2260
251	20230711	143500	2064962654	1892	1892	1892	1891	5424
252	20230711	143400	2054701147	1892	1892	1893	1892	1403
253	20230711	143300	2052046666	1892	1892	1892	1891	4422
254	20230711	143200	2043680953	1891	1892	1892	1891	2770
255	20230711	143100	2038441504	1891	1891	1891	1891	1347
256	20230711	143000	2035894327	1891	1891	1892	1891	2605
257	20230711	142900	2030966469	1892	1891	1892	1891	1843
258	20230711	142800	2027480904	1891	1892	1892	1891	3933
259	20230711	142700	2020043589	1891	1892	1892	1891	3139
260	20230711	142600	2014106008	1892	1891	1892	1891	3855
261	20230711	142500	2006813716	1891	1891	1891	1890	6367
262	20230711	142400	1994774754	1890	1891	1891	1890	2487
263	20230711	142300	1990072961	1891	1891	1891	1890	3923
264	20230711	142200	1982655541	1890	1890	1891	1890	2330
265	20230711	142100	1978250212	1890	1891	1891	1890	5259
266	20230711	142000	1968306834	1891	1890	1891	1890	3580
267	20230711	141900	1961539504	1890	1890	1891	1890	782
268	20230711	141800	1960061454	1890	1891	1891	1890	1598
269	20230711	141700	1957041028	1890	1890	1890	1890	852
270	20230711	141600	1955430748	1890	1891	1891	1890	1071
271	20230711	141500	1953406533	1890	1891	1891	1890	6737
272	20230711	141400	1940667570	1891	1891	1891	1891	1236
273	20230711	141300	1938330294	1891	1892	1892	1891	1299
274	20230711	141200	1935873657	1891	1891	1892	1891	1545
275	20230711	141100	1932951908	1891	1893	1893	1891	616
276	20230711	141000	1931786789	1892	1892	1892	1891	4199
277	20230711	140900	1923843878	1891	1891	1892	1891	1162
278	20230711	140800	1921646532	1891	1891	1892	1891	1581
279	20230711	140700	1918656859	1891	1892	1892	1891	1495
280	20230711	140600	1915829710	1892	1892	1892	1891	1215
281	20230711	140500	1913531631	1891	1892	1892	1891	1554
282	20230711	140400	1910592856	1892	1891	1892	1891	4453
283	20230711	140300	1902168837	1891	1892	1892	1891	1238
284	20230711	140200	1899827777	1892	1892	1892	1892	1197
285	20230711	140100	1897563053	1892	1892	1892	1892	1046
286	20230711	140000	1895584021	1892	1893	1893	1892	813
287	20230711	135900	1894045733	1892	1892	1893	1892	1399
288	20230711	135800	1891398823	1892	1892	1892	1892	2687
289	20230711	135700	1886315019	1892	1893	1893	1892	5449
290	20230711	135600	1876005460	1893	1892	1893	1892	1406
291	20230711	135500	1873345302	1893	1892	1893	1892	3025
292	20230711	135400	1867621902	1892	1892	1892	1892	1391
293	20230711	135300	1864990130	1892	1891	1893	1891	2214
294	20230711	135200	1860801568	1891	1891	1891	1891	1234
295	20230711	135100	1858468074	1891	1891	1891	1891	1058
296	20230711	135000	1856467396	1891	1891	1891	1891	1403
297	20230711	134900	1853814323	1891	1892	1892	1891	728
298	20230711	134800	1852437659	1891	1891	1892	1891	1411
299	20230711	134700	1849769438	1892	1891	1892	1891	721
300	20230711	134600	1848406026	1891	1892	1892	1891	2938
301	20230711	134500	1842848375	1891	1891	1892	1891	1808
302	20230711	134400	1839429397	1891	1891	1892	1891	731
303	20230711	134300	1838047056	1891	1892	1892	1891	3373
304	20230711	134200	1831666609	1892	1891	1892	1891	1787
305	20230711	134100	1828286710	1892	1891	1892	1890	2662
306	20230711	134000	1823253883	1890	1892	1892	1890	1257
307	20230711	133900	1820877605	1892	1891	1892	1891	4035
308	20230711	133800	1813244420	1891	1892	1892	1891	903
309	20230711	133700	1811536301	1892	1891	1892	1891	8919
310	20230711	133600	1794666695	1891	1890	1891	1890	1094
311	20230711	133500	1792598664	1890	1891	1892	1890	2087
312	20230711	133400	1788651902	1891	1891	1892	1891	1809
313	20230711	133300	1785230983	1891	1890	1891	1890	11320
314	20230711	133200	1763825564	1890	1890	1890	1890	1431
315	20230711	133100	1761120974	1890	1889	1890	1889	6364
316	20230711	133000	1749093371	1890	1890	1890	1889	20588
317	20230711	132900	1710183086	1890	1890	1890	1889	3113
318	20230711	132800	1704300575	1890	1891	1891	1889	10912
319	20230711	132700	1683674930	1890	1890	1890	1890	1557
320	20230711	132600	1680732200	1890	1891	1891	1890	4497
321	20230711	132500	1672229765	1891	1891	1891	1890	26667
322	20230711	132400	1621829005	1890	1890	1891	1890	2392
323	20230711	132300	1617307125	1890	1890	1891	1890	1197
324	20230711	132200	1615044645	1891	1890	1891	1890	930
325	20230711	132100	1613286856	1890	1890	1891	1890	2256
326	20230711	132000	1609022950	1891	1890	1891	1890	1223
327	20230711	131900	1606711405	1891	1890	1891	1890	1621
328	20230711	131800	1603647705	1890	1891	1891	1890	2964
329	20230711	131700	1598045344	1891	1891	1891	1890	2133
330	20230711	131600	1594012877	1891	1890	1891	1890	1578
331	20230711	131500	1591029592	1890	1890	1891	1890	9882
332	20230711	131400	1572351403	1891	1890	1891	1890	5832
333	20230711	131300	1561325273	1891	1891	1891	1890	3745
334	20230711	131200	1554245880	1891	1891	1891	1890	774
335	20230711	131100	1552782780	1890	1891	1891	1890	2051
336	20230711	131000	1548905018	1891	1891	1891	1890	3402
337	20230711	130900	1542472516	1891	1890	1891	1890	1060
338	20230711	130800	1540468402	1890	1891	1891	1890	5383
339	20230711	130700	1530289484	1891	1891	1891	1890	7824
340	20230711	130600	1515497146	1891	1891	1891	1890	6524
341	20230711	130500	1503166748	1891	1891	1891	1890	3896
342	20230711	130400	1495799758	1891	1891	1892	1890	8757
343	20230711	130300	1479243240	1891	1893	1893	1891	32510
344	20230711	130200	1417739233	1893	1893	1894	1893	728
345	20230711	130100	1416361081	1893	1894	1894	1893	3842
346	20230711	130000	1409087669	1893	1893	1893	1893	682
347	20230711	125900	1407796643	1893	1893	1894	1893	892
348	20230711	125800	1406107875	1893	1894	1894	1893	668
349	20230711	125700	1404843031	1893	1894	1894	1893	682
350	20230711	125600	1403552003	1894	1893	1894	1893	1347
351	20230711	125500	1401001631	1894	1894	1894	1893	2750
352	20230711	125400	1395795830	1894	1893	1894	1893	4950
353	20230711	125300	1386420876	1894	1893	1894	1893	3837
354	20230711	125200	1379153932	1893	1893	1893	1893	346
355	20230711	125100	1378498954	1893	1894	1894	1893	3700
356	20230711	125000	1371494603	1894	1894	1894	1893	893
357	20230711	124900	1369803987	1893	1894	1894	1893	903
358	20230711	124800	1368094386	1894	1893	1894	1893	2820
359	20230711	124700	1362753986	1894	1895	1895	1894	3572
360	20230711	124600	1355987524	1895	1896	1896	1895	685
361	20230711	124500	1354689447	1895	1896	1896	1895	371
362	20230711	124400	1353986377	1895	1896	1896	1895	5900
363	20230711	124300	1342800692	1895	1895	1895	1895	3050
364	20230711	124200	1337020942	1895	1896	1896	1895	1304
365	20230711	124100	1334549847	1896	1896	1896	1895	5778
366	20230711	124000	1323595105	1896	1895	1896	1895	790
367	20230711	123900	1322097944	1896	1896	1896	1896	134
368	20230711	123800	1321843880	1895	1896	1896	1895	1865
369	20230711	123700	1318308520	1895	1895	1896	1895	684
370	20230711	123600	1317012336	1896	1895	1896	1895	372
371	20230711	123500	1316307395	1895	1896	1896	1895	797
372	20230711	123400	1314796980	1896	1894	1896	1893	9214
373	20230711	123300	1297340682	1894	1894	1894	1893	970
374	20230711	123200	1295504182	1894	1893	1894	1893	562
375	20230711	123100	1294440100	1894	1895	1895	1894	2380
376	20230711	123000	1289932329	1895	1894	1895	1894	2848
377	20230711	122900	1284537147	1894	1894	1895	1893	2406
378	20230711	122800	1279980514	1894	1894	1894	1894	1055
379	20230711	122700	1277982344	1895	1894	1895	1894	690
380	20230711	122600	1276675474	1894	1895	1895	1894	1203
381	20230711	122500	1274396518	1895	1894	1895	1893	3035
382	20230711	122400	1268648569	1894	1894	1894	1893	736
383	20230711	122300	1267255094	1894	1894	1894	1893	2457
384	20230711	122200	1262601882	1893	1894	1894	1893	1680
385	20230711	122100	1259420642	1893	1893	1893	1892	12810
386	20230711	122000	1235172539	1893	1893	1894	1893	2193
387	20230711	121900	1231020990	1894	1893	1894	1893	857
388	20230711	121800	1229398678	1893	1893	1894	1893	844
389	20230711	121700	1227800936	1893	1892	1893	1892	1696
390	20230711	121600	1224590756	1893	1893	1893	1892	2786
391	20230711	121500	1219319233	1893	1893	1893	1892	3801
392	20230711	121400	1212127350	1892	1893	1893	1892	705
393	20230711	121300	1210793464	1893	1893	1893	1892	1018
394	20230711	121200	1208867404	1893	1893	1893	1892	3501
395	20230711	121100	1202243457	1893	1893	1893	1892	823
396	20230711	121000	1200686219	1893	1892	1893	1892	1179
397	20230711	120900	1198454918	1893	1894	1894	1893	332
398	20230711	120800	1197826410	1894	1893	1894	1893	676
399	20230711	120700	1196546542	1894	1893	1894	1893	4667
400	20230711	120600	1187711011	1892	1893	1893	1892	2785
401	20230711	120500	1182439585	1893	1892	1893	1892	1519
402	20230711	120400	1179564877	1893	1892	1893	1892	546
403	20230711	120300	1178531645	1892	1892	1893	1892	1698
404	20230711	120200	1175318011	1893	1892	1893	1892	712
405	20230711	120100	1173970875	1893	1893	1893	1892	129
406	20230711	120000	1173726684	1893	1892	1893	1892	2521
407	20230711	115900	1168956050	1892	1894	1894	1892	3395
408	20230711	115800	1162529760	1894	1894	1894	1893	1521
409	20230711	115700	1159649666	1894	1894	1894	1893	3744
410	20230711	115600	1152558876	1894	1893	1894	1893	8312
411	20230711	115500	1136819128	1894	1894	1894	1893	3789
412	20230711	115400	1129643108	1894	1894	1894	1893	2220
413	20230711	115300	1125438761	1894	1893	1894	1893	485
414	20230711	115200	1124520594	1893	1893	1894	1893	800
415	20230711	115100	1123006094	1893	1893	1893	1893	2524
416	20230711	115000	1118228162	1894	1894	1894	1893	1547
417	20230711	114900	1115298490	1894	1893	1894	1893	6555
418	20230711	114800	1102884348	1894	1894	1894	1893	12017
419	20230711	114700	1080124657	1893	1894	1894	1893	698
420	20230711	114600	1078803325	1894	1894	1894	1894	4662
421	20230711	114500	1069973497	1894	1895	1895	1894	689
422	20230711	114400	1068668521	1894	1895	1895	1894	904
423	20230711	114300	1066955787	1895	1895	1895	1894	1832
424	20230711	114200	1063484955	1895	1895	1895	1894	3331
425	20230711	114100	1057173056	1895	1895	1895	1895	682
426	20230711	114000	1055880666	1896	1895	1896	1895	1162
427	20230711	113900	1053678674	1896	1895	1896	1895	644
428	20230711	113800	1052458288	1895	1895	1896	1895	746
429	20230711	113700	1051044552	1895	1896	1896	1895	1387
430	20230711	113600	1048415146	1896	1897	1897	1896	9970
431	20230711	113500	1029511436	1897	1896	1897	1896	476
432	20230711	113400	1028608932	1896	1897	1897	1896	2150
433	20230711	113300	1024532511	1896	1896	1896	1896	346
434	20230711	113200	1023876495	1896	1896	1897	1896	1235
435	20230711	113100	1021534380	1897	1897	1897	1896	4789
436	20230711	113000	1012453930	1897	1897	1898	1897	1324
437	20230711	112900	1009942297	1897	1897	1898	1897	705
438	20230711	112800	1008604897	1897	1897	1898	1897	923
439	20230711	112700	1006853961	1897	1897	1897	1896	3853
440	20230711	112600	999545500	1897	1895	1897	1895	1045
441	20230711	112500	997564472	1896	1895	1896	1895	4285
442	20230711	112400	989440445	1895	1896	1896	1895	151
443	20230711	112300	989154200	1895	1896	1896	1895	1323
444	20230711	112200	986646931	1896	1896	1896	1896	1289
445	20230711	112100	984202987	1896	1895	1896	1895	2116
446	20230711	112000	980192866	1896	1896	1896	1895	876
447	20230711	111900	978532014	1896	1896	1896	1895	1525
448	20230711	111800	975640947	1896	1895	1896	1895	650
449	20230711	111700	974408557	1895	1896	1896	1895	2600
450	20230711	111600	969479291	1896	1897	1897	1896	851
451	20230711	111500	967865054	1897	1897	1897	1897	750
452	20230711	111400	966442304	1900	1897	1900	1897	1451
453	20230711	111300	963687855	1897	1895	1897	1895	363
454	20230711	111200	962999885	1895	1893	1896	1893	880
455	20230711	111100	961332634	1893	1893	1894	1893	2732
456	20230711	111000	956160859	1893	1893	1893	1892	2055
457	20230711	110900	952271077	1892	1893	1893	1892	5341
458	20230711	110800	942160964	1893	1894	1894	1893	15081
459	20230711	110700	913600997	1894	1895	1895	1894	1752
460	20230711	110600	910282708	1895	1895	1895	1894	930
461	20230711	110500	908520746	1895	1895	1896	1895	11789
462	20230711	110400	886180382	1896	1896	1896	1896	3119
463	20230711	110300	880266758	1896	1896	1896	1895	6543
464	20230711	110200	867861564	1896	1896	1897	1895	4544
465	20230711	110100	859247546	1897	1897	1897	1896	2918
466	20230711	110000	853714448	1896	1897	1898	1896	18325
467	20230711	105900	818959440	1897	1898	1898	1897	1211
468	20230711	105800	816661295	1898	1898	1898	1898	24
469	20230711	105700	816615743	1898	1897	1898	1897	8633
470	20230711	105600	800231643	1897	1899	1899	1897	11789
471	20230711	105500	777860465	1899	1899	1899	1898	379
472	20230711	105400	777141078	1899	1898	1899	1898	3737
473	20230711	105300	770047997	1899	1900	1900	1899	6584
474	20230711	105200	757542636	1899	1900	1900	1899	495
475	20230711	105100	756602475	1900	1900	1900	1900	300
476	20230711	105000	756032475	1899	1899	1900	1899	6294
477	20230711	104900	744080069	1899	1900	1900	1899	2793
478	20230711	104800	738774786	1900	1900	1900	1900	4209
479	20230711	104700	730777686	1900	1900	1900	1900	376
480	20230711	104600	730063286	1900	1899	1900	1899	6504
481	20230711	104500	717706520	1900	1900	1900	1900	131
482	20230711	104400	717457620	1900	1899	1900	1899	4996
483	20230711	104300	707967099	1900	1900	1900	1899	4358
484	20230711	104200	699687233	1900	1899	1900	1899	12011
485	20230711	104100	676870529	1900	1900	1900	1899	5732
486	20230711	104000	665982083	1900	1900	1900	1900	2710
487	20230711	103900	660833083	1900	1900	1900	1899	505
488	20230711	103800	659873916	1900	1900	1900	1899	12579
489	20230711	103700	635973817	1899	1902	1902	1899	30979
490	20230711	103600	577110329	1902	1902	1902	1902	642
491	20230711	103500	575889245	1902	1902	1902	1901	843
492	20230711	103400	574286193	1902	1902	1902	1901	2004
493	20230711	103300	570475591	1901	1902	1902	1901	3678
494	20230711	103200	563480368	1903	1902	1903	1902	2059
495	20230711	103100	559562530	1903	1902	1903	1902	4342
496	20230711	103000	551304036	1902	1902	1902	1901	4999
497	20230711	102900	541796321	1901	1902	1902	1901	2609
498	20230711	102800	536834021	1902	1904	1904	1901	11082
499	20230711	102700	515752331	1904	1903	1904	1903	2086
500	20230711	102600	511781657	1903	1904	1904	1903	4562
501	20230711	102500	503095974	1904	1904	1904	1903	13216
502	20230711	102400	477934126	1904	1905	1905	1904	6486
503	20230711	102300	465580058	1905	1905	1905	1905	21
504	20230711	102200	465540053	1905	1906	1906	1905	2497
505	20230711	102100	460781558	1906	1906	1906	1906	3628
506	20230711	102000	453866590	1905	1906	1906	1905	10357
507	20230711	101900	434128466	1905	1905	1905	1905	1030
508	20230711	101800	432166316	1905	1905	1905	1905	31
509	20230711	101700	432107261	1906	1905	1906	1905	2025
510	20230711	101600	428249436	1905	1906	1906	1905	631
511	20230711	101500	427046786	1906	1906	1906	1906	2051
512	20230711	101400	423137580	1906	1907	1907	1906	268
513	20230711	101300	422626571	1907	1906	1907	1906	1880
514	20230711	101200	419043240	1906	1914	1914	1905	12454
515	20230711	101100	395295929	1909	1916	1916	1909	5834
516	20230711	101000	384153849	1916	1911	1916	1910	3697
517	20230711	100900	377083973	1910	1911	1911	1910	713
518	20230711	100800	375721782	1911	1911	1912	1910	7017
519	20230711	100700	362308976	1911	1911	1912	1911	1004
520	20230711	100600	360390323	1911	1911	1911	1911	3030
521	20230711	100500	354599993	1911	1912	1912	1911	33
522	20230711	100400	354536915	1912	1912	1912	1911	3434
523	20230711	100300	347971535	1912	1912	1913	1911	2266
524	20230711	100200	343636956	1912	1912	1912	1911	575
525	20230711	100100	342537907	1912	1913	1913	1912	453
526	20230711	100000	341671671	1912	1912	1913	1911	3041
527	20230711	095900	335857455	1914	1914	1914	1912	1357
528	20230711	095800	333261035	1914	1915	1915	1914	2032
529	20230711	095700	329370787	1915	1915	1915	1915	2807
530	20230711	095600	323995382	1916	1916	1916	1916	555
531	20230711	095500	322932002	1915	1919	1919	1915	4168
532	20230711	095400	314939835	1920	1919	1920	1919	57
533	20230711	095300	314830414	1919	1919	1919	1919	986
534	20230711	095200	312938280	1919	1919	1919	1918	483
535	20230711	095100	312011420	1919	1919	1919	1918	768
536	20230711	095000	310537980	1919	1917	1919	1917	3479
537	20230711	094900	303864688	1917	1916	1917	1915	2434
538	20230711	094800	299200570	1916	1915	1916	1915	5379
539	20230711	094700	288898774	1915	1916	1916	1915	485
540	20230711	094600	287969931	1916	1915	1916	1915	1040
541	20230711	094500	285977358	1915	1915	1915	1914	2102
542	20230711	094400	281952564	1915	1915	1915	1915	1837
543	20230711	094300	278434709	1915	1914	1915	1914	2465
544	20230711	094200	273716251	1914	1915	1915	1914	379
545	20230711	094100	272990812	1914	1914	1914	1914	1194
546	20230711	094000	270705496	1914	1915	1915	1914	1256
547	20230711	093900	268300612	1915	1915	1915	1915	118
548	20230711	093800	268074642	1914	1917	1917	1913	2161
549	20230711	093700	263937335	1917	1917	1917	1915	451
550	20230711	093600	263073513	1917	1916	1917	1914	2599
551	20230711	093500	258095117	1916	1913	1916	1913	7081
552	20230711	093400	244532583	1913	1914	1914	1913	599
553	20230711	093300	243386154	1914	1915	1915	1913	671
554	20230711	093200	242101425	1913	1916	1916	1913	129
555	20230711	093100	241854324	1916	1909	1917	1904	9021
556	20230711	093000	224628811	1913	1908	1913	1904	34102
557	20230711	092900	159620178	1908	1910	1910	1908	5168
558	20230711	092800	149755591	1910	1913	1913	1910	5392
559	20230711	092700	139449515	1913	1913	1914	1912	5383
560	20230711	092600	129153828	1914	1916	1916	1914	5564
561	20230711	092500	118498655	1917	1917	1918	1916	228
562	20230711	092400	118061694	1918	1920	1920	1917	3095
563	20230711	092300	112123780	1919	1920	1920	1919	1411
564	20230711	092200	109414993	1920	1920	1920	1919	2468
565	20230711	092100	104676954	1920	1919	1920	1919	1085
566	20230711	092000	102593978	1919	1920	1920	1918	1074
567	20230711	091900	100532932	1920	1918	1920	1918	268
568	20230711	091800	100018374	1920	1919	1920	1917	613
569	20230711	091700	98842788	1919	1917	1919	1917	996
570	20230711	091600	96932688	1917	1916	1917	1915	2127
571	20230711	091500	92857004	1916	1917	1917	1915	5736
572	20230711	091400	81866863	1918	1922	1922	1918	3711
573	20230711	091300	74739032	1922	1923	1923	1921	2376
574	20230711	091200	70173589	1923	1923	1924	1923	879
575	20230711	091100	68483221	1922	1923	1923	1922	3668
576	20230711	091000	61430506	1923	1922	1924	1922	2240
577	20230711	090900	57123246	1922	1921	1923	1920	2088
578	20230711	090800	53112079	1920	1919	1923	1919	7869
579	20230711	090700	38004931	1919	1917	1919	1916	3214
580	20230711	090600	31843042	1918	1916	1918	1916	3172
581	20230711	090500	25765022	1916	1918	1918	1916	498
582	20230711	090400	24810625	1918	1918	1918	1914	573
583	20230711	090300	23711615	1919	1914	1919	1914	4526
584	20230711	090200	15041721	1914	1914	1914	1914	708
585	20230711	090100	13686609	1914	1914	1914	1914	556
586	20230711	090000	12622425	1914	1908	1914	1908	6613