KissMeData/027830/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	190200	136883778	1907	1907	1907	1907	1068
3	20230630	190100	136883778	1907	1907	1907	1907	0
4	20230630	190000	136883778	1907	1907	1907	1907	0
5	20230630	185900	136883778	1907	1907	1907	1907	0
6	20230630	185800	136883778	1907	1907	1907	1907	0
7	20230630	185700	136883778	1907	1907	1907	1907	0
8	20230630	185600	136883778	1907	1907	1907	1907	0
9	20230630	185500	136883778	1907	1907	1907	1907	0
10	20230630	185400	136883778	1907	1907	1907	1907	0
11	20230630	185300	136883778	1907	1907	1907	1907	0
12	20230630	185200	136883778	1907	1907	1907	1907	0
13	20230630	185100	136883778	1907	1907	1907	1907	0
14	20230630	185000	136883778	1907	1907	1907	1907	0
15	20230630	184900	136883778	1907	1907	1907	1907	0
16	20230630	184800	136883778	1907	1907	1907	1907	0
17	20230630	184700	136883778	1907	1907	1907	1907	0
18	20230630	184600	136883778	1907	1907	1907	1907	0
19	20230630	184500	136883778	1907	1907	1907	1907	0
20	20230630	184400	136883778	1907	1907	1907	1907	0
21	20230630	184300	136883778	1907	1907	1907	1907	0
22	20230630	184200	136883778	1907	1907	1907	1907	0
23	20230630	184100	136883778	1907	1907	1907	1907	0
24	20230630	184000	136883778	1907	1907	1907	1907	0
25	20230630	183900	136883778	1907	1907	1907	1907	0
26	20230630	183800	136883778	1907	1907	1907	1907	0
27	20230630	183700	136883778	1907	1907	1907	1907	0
28	20230630	183600	136883778	1907	1907	1907	1907	0
29	20230630	183500	136883778	1907	1907	1907	1907	0
30	20230630	183400	136883778	1907	1907	1907	1907	0
31	20230630	183300	136883778	1907	1907	1907	1907	0
32	20230630	183200	136883778	1907	1907	1907	1907	1068
33	20230630	183100	136883778	1907	1907	1907	1907	0
34	20230630	183000	136883778	1907	1907	1907	1907	0
35	20230630	182900	136883778	1907	1907	1907	1907	0
36	20230630	182800	136883778	1907	1907	1907	1907	0
37	20230630	182700	136883778	1907	1907	1907	1907	0
38	20230630	182600	136883778	1907	1907	1907	1907	0
39	20230630	182500	136883778	1907	1907	1907	1907	0
40	20230630	182400	136883778	1907	1907	1907	1907	0
41	20230630	182300	136883778	1907	1907	1907	1907	0
42	20230630	182200	136883778	1907	1907	1907	1907	0
43	20230630	182100	136883778	1907	1907	1907	1907	0
44	20230630	182000	136883778	1907	1907	1907	1907	0
45	20230630	181900	136883778	1907	1907	1907	1907	0
46	20230630	181800	136883778	1907	1907	1907	1907	0
47	20230630	181700	136883778	1907	1907	1907	1907	0
48	20230630	181600	136883778	1907	1907	1907	1907	0
49	20230630	181500	136883778	1907	1907	1907	1907	0
50	20230630	181400	136883778	1907	1907	1907	1907	0
51	20230630	181300	136883778	1907	1907	1907	1907	0
52	20230630	181200	136883778	1907	1907	1907	1907	0
53	20230630	181100	136883778	1907	1907	1907	1907	0
54	20230630	181000	136883778	1907	1907	1907	1907	0
55	20230630	180900	136883778	1907	1907	1907	1907	0
56	20230630	180800	136883778	1907	1907	1907	1907	0
57	20230630	180700	136883778	1907	1907	1907	1907	0
58	20230630	180600	136883778	1907	1907	1907	1907	0
59	20230630	180500	136883778	1907	1907	1907	1907	0
60	20230630	180400	136883778	1907	1907	1907	1907	0
61	20230630	180300	136883778	1907	1907	1907	1907	0
62	20230630	180200	136883778	1907	1907	1907	1907	1068
63	20230630	180100	136883778	1907	1907	1907	1907	0
64	20230630	180000	136883778	1907	1907	1907	1907	0
65	20230630	175900	136883778	1907	1907	1907	1907	0
66	20230630	175800	136883778	1907	1907	1907	1907	0
67	20230630	175700	136883778	1907	1907	1907	1907	0
68	20230630	175600	136883778	1907	1907	1907	1907	0
69	20230630	175500	136883778	1907	1907	1907	1907	0
70	20230630	175400	136883778	1907	1907	1907	1907	0
71	20230630	175300	136883778	1907	1907	1907	1907	0
72	20230630	175200	136883778	1907	1907	1907	1907	0
73	20230630	175100	136883778	1907	1907	1907	1907	0
74	20230630	175000	136883778	1907	1907	1907	1907	0
75	20230630	174900	136883778	1907	1907	1907	1907	0
76	20230630	174800	136883778	1907	1907	1907	1907	0
77	20230630	174700	136883778	1907	1907	1907	1907	0
78	20230630	174600	136883778	1907	1907	1907	1907	0
79	20230630	174500	136883778	1907	1907	1907	1907	0
80	20230630	174400	136883778	1907	1907	1907	1907	0
81	20230630	174300	136883778	1907	1907	1907	1907	0
82	20230630	174200	136883778	1907	1907	1907	1907	0
83	20230630	174100	136883778	1907	1907	1907	1907	0
84	20230630	174000	136883778	1907	1907	1907	1907	0
85	20230630	173900	136883778	1907	1907	1907	1907	0
86	20230630	173800	136883778	1907	1907	1907	1907	0
87	20230630	173700	136883778	1907	1907	1907	1907	0
88	20230630	173600	136883778	1907	1907	1907	1907	0
89	20230630	173500	136883778	1907	1907	1907	1907	0
90	20230630	173400	136883778	1907	1907	1907	1907	0
91	20230630	173300	136883778	1907	1907	1907	1907	0
92	20230630	173200	136883778	1907	1907	1907	1907	1068
93	20230630	173100	136883778	1907	1907	1907	1907	0
94	20230630	173000	136883778	1907	1907	1907	1907	0
95	20230630	172900	136883778	1907	1907	1907	1907	0
96	20230630	172800	136883778	1907	1907	1907	1907	0
97	20230630	172700	136883778	1907	1907	1907	1907	0
98	20230630	172600	136883778	1907	1907	1907	1907	0
99	20230630	172500	136883778	1907	1907	1907	1907	0
100	20230630	172400	136883778	1907	1907	1907	1907	0
101	20230630	172300	136883778	1907	1907	1907	1907	0
102	20230630	172200	136883778	1907	1907	1907	1907	0
103	20230630	172100	136883778	1907	1907	1907	1907	0
104	20230630	172000	136883778	1907	1907	1907	1907	0
105	20230630	171900	136883778	1907	1907	1907	1907	0
106	20230630	171800	136883778	1907	1907	1907	1907	0
107	20230630	171700	136883778	1907	1907	1907	1907	0
108	20230630	171600	136883778	1907	1907	1907	1907	0
109	20230630	171500	136883778	1907	1907	1907	1907	0
110	20230630	171400	136883778	1907	1907	1907	1907	0
111	20230630	171300	136883778	1907	1907	1907	1907	0
112	20230630	171200	136883778	1907	1907	1907	1907	0
113	20230630	171100	136883778	1907	1907	1907	1907	0
114	20230630	171000	136883778	1907	1907	1907	1907	0
115	20230630	170900	136883778	1907	1907	1907	1907	0
116	20230630	170800	136883778	1907	1907	1907	1907	0
117	20230630	170700	136883778	1907	1907	1907	1907	0
118	20230630	170600	136883778	1907	1907	1907	1907	0
119	20230630	170500	136883778	1907	1907	1907	1907	0
120	20230630	170400	136883778	1907	1907	1907	1907	0
121	20230630	170300	136883778	1907	1907	1907	1907	0
122	20230630	170200	136883778	1907	1907	1907	1907	1068
123	20230630	170100	136883778	1907	1907	1907	1907	0
124	20230630	170000	136883778	1907	1907	1907	1907	0
125	20230630	165900	136883778	1907	1907	1907	1907	0
126	20230630	165800	136883778	1907	1907	1907	1907	0
127	20230630	165700	136883778	1907	1907	1907	1907	0
128	20230630	165600	136883778	1907	1907	1907	1907	0
129	20230630	165500	136883778	1907	1907	1907	1907	0
130	20230630	165400	136883778	1907	1907	1907	1907	0
131	20230630	165300	136883778	1907	1907	1907	1907	0
132	20230630	165200	136883778	1907	1907	1907	1907	0
133	20230630	165100	136883778	1907	1907	1907	1907	0
134	20230630	165000	136883778	1907	1907	1907	1907	0
135	20230630	164900	136883778	1907	1907	1907	1907	0
136	20230630	164800	136883778	1907	1907	1907	1907	0
137	20230630	164700	136883778	1907	1907	1907	1907	0
138	20230630	164600	136883778	1907	1907	1907	1907	0
139	20230630	164500	136883778	1907	1907	1907	1907	0
140	20230630	164400	136883778	1907	1907	1907	1907	0
141	20230630	164300	136883778	1907	1907	1907	1907	0
142	20230630	164200	136883778	1907	1907	1907	1907	0
143	20230630	164100	136883778	1907	1907	1907	1907	0
144	20230630	164000	136883778	1907	1907	1907	1907	0
145	20230630	163900	136883778	1907	1907	1907	1907	0
146	20230630	163800	136883778	1907	1907	1907	1907	0
147	20230630	163700	136883778	1907	1907	1907	1907	0
148	20230630	163600	136883778	1907	1907	1907	1907	0
149	20230630	163500	136883778	1907	1907	1907	1907	0
150	20230630	163400	136883778	1907	1907	1907	1907	0
151	20230630	163300	136883778	1907	1907	1907	1907	0
152	20230630	163200	136883778	1907	1907	1907	1907	1068
153	20230630	163100	136883778	1907	1907	1907	1907	0
154	20230630	163000	136883778	1907	1907	1907	1907	0
155	20230630	162900	136883778	1907	1907	1907	1907	0
156	20230630	162800	136883778	1907	1907	1907	1907	0
157	20230630	162700	136883778	1907	1907	1907	1907	0
158	20230630	162600	136883778	1907	1907	1907	1907	0
159	20230630	162500	136883778	1907	1907	1907	1907	0
160	20230630	162400	136883778	1907	1907	1907	1907	0
161	20230630	162300	136883778	1907	1907	1907	1907	0
162	20230630	162200	136883778	1907	1907	1907	1907	0
163	20230630	162100	136883778	1907	1907	1907	1907	0
164	20230630	162000	136883778	1907	1907	1907	1907	0
165	20230630	161900	136883778	1907	1907	1907	1907	0
166	20230630	161800	136883778	1907	1907	1907	1907	0
167	20230630	161700	136883778	1907	1907	1907	1907	0
168	20230630	161600	136883778	1907	1907	1907	1907	0
169	20230630	161500	136883778	1907	1907	1907	1907	0
170	20230630	161400	136883778	1907	1907	1907	1907	0
171	20230630	161300	136883778	1907	1907	1907	1907	0
172	20230630	161200	136883778	1907	1907	1907	1907	0
173	20230630	161100	136883778	1907	1907	1907	1907	0
174	20230630	161000	136883778	1907	1907	1907	1907	0
175	20230630	160900	136883778	1907	1907	1907	1907	0
176	20230630	160800	136883778	1907	1907	1907	1907	0
177	20230630	160700	136883778	1907	1907	1907	1907	0
178	20230630	160600	136883778	1907	1907	1907	1907	0
179	20230630	160500	136883778	1907	1907	1907	1907	0
180	20230630	160400	136883778	1907	1907	1907	1907	0
181	20230630	160300	136883778	1907	1907	1907	1907	0
182	20230630	160200	136883778	1907	1907	1907	1907	1068
183	20230630	160100	136883778	1907	1907	1907	1907	0
184	20230630	160000	136883778	1907	1907	1907	1907	0
185	20230630	155900	136883778	1907	1907	1907	1907	0
186	20230630	155800	136883778	1907	1907	1907	1907	0
187	20230630	155700	136883778	1907	1907	1907	1907	0
188	20230630	155600	136883778	1907	1907	1907	1907	0
189	20230630	155500	136883778	1907	1907	1907	1907	0
190	20230630	155400	136883778	1907	1907	1907	1907	0
191	20230630	155300	136883778	1907	1907	1907	1907	0
192	20230630	155200	136883778	1907	1907	1907	1907	0
193	20230630	155100	136883778	1907	1907	1907	1907	0
194	20230630	155000	136883778	1907	1907	1907	1907	0
195	20230630	154900	136883778	1907	1907	1907	1907	0
196	20230630	154800	136883778	1907	1907	1907	1907	0
197	20230630	154700	136883778	1907	1907	1907	1907	0
198	20230630	154600	136883778	1907	1907	1907	1907	0
199	20230630	154500	136883778	1907	1907	1907	1907	0
200	20230630	154400	136883778	1907	1907	1907	1907	0
201	20230630	154300	136883778	1907	1907	1907	1907	0
202	20230630	154200	136883778	1907	1907	1907	1907	0
203	20230630	154100	136883778	1907	1907	1907	1907	0
204	20230630	154000	136883778	1907	1907	1907	1907	0
205	20230630	153900	136883778	1907	1907	1907	1907	0
206	20230630	153800	136883778	1907	1907	1907	1907	0
207	20230630	153700	136883778	1907	1907	1907	1907	0
208	20230630	153600	136883778	1907	1907	1907	1907	0
209	20230630	153500	136883778	1907	1907	1907	1907	0
210	20230630	153400	136883778	1907	1907	1907	1907	0
211	20230630	153300	136883778	1907	1907	1907	1907	0
212	20230630	153200	136883778	1907	1907	1907	1907	1068
213	20230630	153100	136883778	1907	1907	1907	1907	0
214	20230630	153000	136883778	1907	1907	1907	1907	1068
215	20230630	152900	134847102	1907	1907	1907	1907	0
216	20230630	152800	134847102	1907	1907	1907	1907	0
217	20230630	152700	134847102	1907	1907	1907	1907	0
218	20230630	152600	134847102	1907	1907	1907	1907	0
219	20230630	152500	134847102	1907	1907	1907	1907	0
220	20230630	152400	134847102	1907	1907	1907	1907	0
221	20230630	152300	134847102	1907	1907	1907	1907	0
222	20230630	152200	134847102	1907	1907	1907	1907	0
223	20230630	152100	134847102	1907	1907	1907	1907	0
224	20230630	152000	134847102	1907	1907	1907	1907	0
225	20230630	151900	134847102	1907	1907	1909	1903	1072
226	20230630	151800	132801598	1908	1905	1908	1905	950
227	20230630	151700	130990388	1905	1905	1905	1905	0
228	20230630	151600	130990388	1905	1905	1905	1904	9
229	20230630	151500	130973244	1905	1905	1905	1905	3
230	20230630	151400	130967529	1904	1901	1904	1900	253
231	20230630	151300	130486549	1901	1901	1901	1901	1
232	20230630	151200	130484648	1902	1902	1902	1902	1
233	20230630	151100	130482746	1905	1905	1905	1905	1
234	20230630	151000	130480841	1901	1901	1901	1901	14
235	20230630	150900	130454227	1901	1902	1902	1901	315
236	20230630	150800	129855382	1901	1901	1902	1901	73
237	20230630	150700	129716552	1901	1901	1901	1901	10
238	20230630	150600	129697542	1905	1905	1905	1905	0
239	20230630	150500	129697542	1905	1905	1905	1905	1
240	20230630	150400	129695637	1905	1905	1905	1905	1
241	20230630	150300	129693732	1905	1905	1905	1905	0
242	20230630	150200	129693732	1905	1905	1905	1905	0
243	20230630	150100	129693732	1905	1905	1905	1905	0
244	20230630	150000	129693732	1905	1905	1905	1905	0
245	20230630	145900	129693732	1905	1905	1905	1905	0
246	20230630	145800	129693732	1905	1905	1905	1905	0
247	20230630	145700	129693732	1905	1905	1905	1905	0
248	20230630	145600	129693732	1905	1905	1905	1905	0
249	20230630	145500	129693732	1905	1905	1905	1905	2
250	20230630	145400	129689922	1904	1904	1904	1904	500
251	20230630	145300	128737922	1905	1905	1905	1905	0
252	20230630	145200	128737922	1905	1905	1905	1905	0
253	20230630	145100	128737922	1905	1905	1905	1905	0
254	20230630	145000	128737922	1905	1905	1905	1905	0
255	20230630	144900	128737922	1905	1905	1905	1905	0
256	20230630	144800	128737922	1905	1905	1905	1905	0
257	20230630	144700	128737922	1905	1905	1905	1905	101
258	20230630	144600	128545517	1905	1902	1905	1902	3
259	20230630	144500	128539805	1903	1904	1904	1903	2
260	20230630	144400	128535998	1905	1905	1905	1905	1
261	20230630	144300	128534093	1906	1907	1907	1906	580
262	20230630	144200	127428113	1907	1903	1907	1903	1505
263	20230630	144100	124561604	1902	1898	1902	1898	9856
264	20230630	144000	105825898	1898	1898	1898	1898	0
265	20230630	143900	105825898	1898	1898	1898	1898	22
266	20230630	143800	105784142	1898	1898	1898	1898	0
267	20230630	143700	105784142	1898	1898	1898	1898	0
268	20230630	143600	105784142	1898	1898	1898	1898	0
269	20230630	143500	105784142	1898	1898	1898	1898	0
270	20230630	143400	105784142	1898	1898	1898	1898	0
271	20230630	143300	105784142	1898	1898	1898	1898	52
272	20230630	143200	105685446	1898	1898	1898	1898	1
273	20230630	143100	105683548	1901	1901	1901	1901	0
274	20230630	143000	105683548	1901	1901	1901	1901	0
275	20230630	142900	105683548	1901	1901	1901	1901	0
276	20230630	142800	105683548	1901	1901	1901	1901	0
277	20230630	142700	105683548	1901	1901	1901	1901	0
278	20230630	142600	105683548	1901	1901	1901	1901	0
279	20230630	142500	105683548	1901	1901	1901	1901	0
280	20230630	142400	105683548	1901	1901	1901	1901	0
281	20230630	142300	105683548	1901	1901	1901	1901	0
282	20230630	142200	105683548	1901	1901	1901	1901	0
283	20230630	142100	105683548	1901	1901	1901	1901	0
284	20230630	142000	105683548	1901	1901	1901	1901	0
285	20230630	141900	105683548	1901	1901	1901	1901	1
286	20230630	141800	105681647	1901	1901	1901	1901	0
287	20230630	141700	105681647	1901	1901	1901	1901	0
288	20230630	141600	105681647	1901	1901	1901	1901	0
289	20230630	141500	105681647	1901	1901	1901	1901	0
290	20230630	141400	105681647	1901	1901	1901	1901	0
291	20230630	141300	105681647	1901	1901	1901	1901	0
292	20230630	141200	105681647	1901	1901	1901	1901	0
293	20230630	141100	105681647	1901	1901	1901	1901	0
294	20230630	141000	105681647	1901	1901	1901	1901	0
295	20230630	140900	105681647	1901	1901	1901	1901	0
296	20230630	140800	105681647	1901	1901	1901	1901	0
297	20230630	140700	105681647	1901	1901	1901	1901	0
298	20230630	140600	105681647	1901	1901	1901	1901	0
299	20230630	140500	105681647	1901	1901	1901	1901	0
300	20230630	140400	105681647	1901	1901	1901	1901	0
301	20230630	140300	105681647	1901	1901	1901	1901	0
302	20230630	140200	105681647	1901	1901	1901	1901	0
303	20230630	140100	105681647	1901	1901	1901	1901	0
304	20230630	140000	105681647	1901	1901	1901	1901	0
305	20230630	135900	105681647	1901	1901	1901	1901	0
306	20230630	135800	105681647	1901	1898	1901	1898	4
307	20230630	135700	105674052	1900	1900	1900	1900	4
308	20230630	135600	105666452	1901	1901	1901	1901	0
309	20230630	135500	105666452	1901	1901	1901	1901	0
310	20230630	135400	105666452	1901	1901	1901	1901	0
311	20230630	135300	105666452	1901	1901	1901	1901	0
312	20230630	135200	105666452	1901	1901	1901	1901	0
313	20230630	135100	105666452	1901	1901	1901	1901	2
314	20230630	135000	105662650	1899	1899	1899	1899	7
315	20230630	134900	105649357	1902	1902	1902	1902	0
316	20230630	134800	105649357	1902	1902	1902	1902	0
317	20230630	134700	105649357	1902	1902	1902	1902	0
318	20230630	134600	105649357	1902	1902	1902	1902	0
319	20230630	134500	105649357	1902	1902	1902	1902	0
320	20230630	134400	105649357	1902	1902	1902	1902	0
321	20230630	134300	105649357	1902	1902	1902	1902	0
322	20230630	134200	105649357	1902	1902	1902	1902	0
323	20230630	134100	105649357	1902	1902	1902	1902	0
324	20230630	134000	105649357	1902	1902	1902	1902	0
325	20230630	133900	105649357	1902	1902	1902	1902	0
326	20230630	133800	105649357	1902	1902	1902	1902	0
327	20230630	133700	105649357	1902	1902	1902	1902	0
328	20230630	133600	105649357	1902	1902	1902	1902	0
329	20230630	133500	105649357	1902	1902	1902	1902	0
330	20230630	133400	105649357	1902	1900	1902	1900	254
331	20230630	133300	105166453	1902	1902	1902	1902	1
332	20230630	133200	105164551	1902	1902	1902	1902	0
333	20230630	133100	105164551	1902	1902	1902	1902	0
334	20230630	133000	105164551	1902	1902	1902	1902	0
335	20230630	132900	105164551	1902	1902	1902	1902	0
336	20230630	132800	105164551	1902	1902	1902	1902	0
337	20230630	132700	105164551	1902	1902	1902	1902	0
338	20230630	132600	105164551	1902	1901	1902	1901	3
339	20230630	132500	105158846	1901	1903	1904	1901	18
340	20230630	132400	105124592	1903	1903	1903	1903	0
341	20230630	132300	105124592	1903	1903	1903	1903	0
342	20230630	132200	105124592	1903	1903	1903	1903	0
343	20230630	132100	105124592	1903	1903	1903	1903	0
344	20230630	132000	105124592	1903	1903	1903	1903	0
345	20230630	131900	105124592	1903	1903	1903	1903	0
346	20230630	131800	105124592	1903	1903	1903	1903	0
347	20230630	131700	105124592	1903	1902	1903	1902	8
348	20230630	131600	105109374	1903	1903	1903	1903	0
349	20230630	131500	105109374	1903	1903	1903	1903	0
350	20230630	131400	105109374	1903	1903	1903	1903	1
351	20230630	131300	105107471	1902	1901	1902	1901	196
352	20230630	131200	104734695	1901	1901	1901	1901	0
353	20230630	131100	104734695	1901	1901	1901	1901	0
354	20230630	131000	104734695	1901	1901	1901	1901	200
355	20230630	130900	104354495	1901	1901	1901	1901	0
356	20230630	130800	104354495	1901	1901	1901	1901	300
357	20230630	130700	103784195	1901	1901	1901	1901	0
358	20230630	130600	103784195	1901	1901	1901	1901	0
359	20230630	130500	103784195	1901	1901	1901	1901	1
360	20230630	130400	103782294	1902	1902	1902	1902	0
361	20230630	130300	103782294	1902	1902	1902	1902	0
362	20230630	130200	103782294	1902	1902	1902	1902	0
363	20230630	130100	103782294	1902	1902	1902	1902	0
364	20230630	130000	103782294	1902	1902	1902	1902	0
365	20230630	125900	103782294	1902	1902	1902	1902	0
366	20230630	125800	103782294	1902	1902	1902	1902	0
367	20230630	125700	103782294	1902	1902	1902	1902	0
368	20230630	125600	103782294	1902	1902	1902	1902	1
369	20230630	125500	103780392	1902	1897	1902	1897	18
370	20230630	125400	103746236	1901	1900	1901	1896	984
371	20230630	125300	101880548	1901	1901	1901	1901	0
372	20230630	125200	101880548	1901	1901	1901	1901	1
373	20230630	125100	101878647	1903	1900	1903	1900	710
374	20230630	125000	100529631	1899	1897	1899	1897	734
375	20230630	124900	99136229	1897	1896	1897	1896	313
376	20230630	124800	98542608	1896	1896	1896	1896	0
377	20230630	124700	98542608	1896	1896	1896	1896	0
378	20230630	124600	98542608	1896	1896	1896	1896	0
379	20230630	124500	98542608	1896	1896	1896	1896	2
380	20230630	124400	98538816	1892	1892	1892	1892	0
381	20230630	124300	98538816	1892	1892	1892	1892	470
382	20230630	124200	97649576	1893	1892	1893	1892	831
383	20230630	124100	96077294	1893	1893	1893	1893	131
384	20230630	124000	95829311	1893	1893	1893	1893	369
385	20230630	123900	95130794	1896	1896	1896	1896	0
386	20230630	123800	95130794	1896	1896	1896	1896	0
387	20230630	123700	95130794	1896	1896	1896	1896	0
388	20230630	123600	95130794	1896	1896	1896	1896	0
389	20230630	123500	95130794	1896	1896	1896	1896	0
390	20230630	123400	95130794	1896	1896	1896	1896	5
391	20230630	123300	95121314	1896	1896	1896	1896	0
392	20230630	123200	95121314	1896	1896	1896	1896	0
393	20230630	123100	95121314	1896	1896	1896	1896	0
394	20230630	123000	95121314	1896	1893	1896	1893	629
395	20230630	122900	93930608	1892	1892	1892	1892	500
396	20230630	122800	92984608	1893	1893	1893	1893	70
397	20230630	122700	92852098	1893	1893	1893	1893	0
398	20230630	122600	92852098	1893	1893	1893	1893	243
399	20230630	122500	92392099	1893	1893	1893	1893	176
400	20230630	122400	92058931	1894	1894	1894	1894	60
401	20230630	122300	91945291	1896	1896	1896	1896	67
402	20230630	122200	91818259	1894	1894	1894	1894	10
403	20230630	122100	91799319	1896	1896	1896	1896	0
404	20230630	122000	91799319	1896	1896	1896	1896	0
405	20230630	121900	91799319	1896	1896	1896	1896	0
406	20230630	121800	91799319	1896	1896	1896	1896	0
407	20230630	121700	91799319	1896	1896	1896	1896	0
408	20230630	121600	91799319	1896	1896	1896	1896	0
409	20230630	121500	91799319	1896	1896	1896	1896	0
410	20230630	121400	91799319	1896	1896	1896	1896	0
411	20230630	121300	91799319	1896	1896	1896	1896	0
412	20230630	121200	91799319	1896	1896	1896	1896	18
413	20230630	121100	91765191	1896	1896	1896	1896	0
414	20230630	121000	91765191	1896	1896	1896	1896	11
415	20230630	120900	91744335	1896	1896	1896	1896	0
416	20230630	120800	91744335	1896	1896	1896	1896	0
417	20230630	120700	91744335	1896	1896	1896	1896	900
418	20230630	120600	90037935	1896	1896	1896	1896	0
419	20230630	120500	90037935	1896	1896	1896	1896	3
420	20230630	120400	90032247	1896	1896	1896	1896	0
421	20230630	120300	90032247	1896	1896	1896	1896	0
422	20230630	120200	90032247	1896	1896	1896	1896	0
423	20230630	120100	90032247	1896	1896	1896	1896	0
424	20230630	120000	90032247	1896	1896	1896	1896	0
425	20230630	115900	90032247	1896	1896	1896	1896	0
426	20230630	115800	90032247	1896	1896	1896	1896	21
427	20230630	115700	89992431	1893	1893	1893	1893	0
428	20230630	115600	89992431	1893	1893	1893	1893	0
429	20230630	115500	89992431	1893	1893	1893	1893	0
430	20230630	115400	89992431	1893	1893	1893	1893	20
431	20230630	115300	89954571	1891	1891	1891	1891	0
432	20230630	115200	89954571	1891	1892	1892	1891	29
433	20230630	115100	89899720	1893	1893	1893	1893	0
434	20230630	115000	89899720	1893	1893	1893	1893	0
435	20230630	114900	89899720	1893	1893	1893	1893	0
436	20230630	114800	89899720	1893	1893	1893	1893	0
437	20230630	114700	89899720	1893	1893	1893	1893	1
438	20230630	114600	89897827	1891	1891	1891	1891	0
439	20230630	114500	89897827	1891	1891	1891	1891	0
440	20230630	114400	89897827	1891	1891	1891	1891	0
441	20230630	114300	89897827	1891	1891	1891	1891	0
442	20230630	114200	89897827	1891	1891	1891	1891	0
443	20230630	114100	89897827	1891	1891	1891	1891	0
444	20230630	114000	89897827	1891	1891	1891	1891	0
445	20230630	113900	89897827	1891	1891	1891	1891	0
446	20230630	113800	89897827	1891	1893	1893	1891	13
447	20230630	113700	89873220	1891	1895	1895	1891	467
448	20230630	113600	88989758	1896	1896	1896	1896	0
449	20230630	113500	88989758	1896	1896	1896	1896	1
450	20230630	113400	88987862	1893	1893	1893	1893	42
451	20230630	113300	88908356	1893	1896	1896	1893	64
452	20230630	113200	88787042	1896	1896	1896	1896	0
453	20230630	113100	88787042	1896	1896	1896	1896	0
454	20230630	113000	88787042	1896	1896	1896	1896	0
455	20230630	112900	88787042	1896	1896	1896	1896	1
456	20230630	112800	88785146	1891	1891	1891	1891	65
457	20230630	112700	88662231	1896	1896	1896	1896	0
458	20230630	112600	88662231	1896	1896	1896	1896	0
459	20230630	112500	88662231	1896	1896	1896	1896	0
460	20230630	112400	88662231	1896	1896	1896	1896	0
461	20230630	112300	88662231	1896	1896	1896	1896	0
462	20230630	112200	88662231	1896	1896	1896	1896	0
463	20230630	112100	88662231	1896	1896	1896	1896	0
464	20230630	112000	88662231	1896	1896	1896	1896	0
465	20230630	111900	88662231	1896	1892	1896	1892	2
466	20230630	111800	88658443	1896	1896	1896	1896	35
467	20230630	111700	88592083	1896	1896	1896	1896	0
468	20230630	111600	88592083	1896	1896	1896	1896	0
469	20230630	111500	88592083	1896	1896	1896	1896	1
470	20230630	111400	88590187	1895	1895	1895	1895	33
471	20230630	111300	88527652	1895	1895	1895	1895	0
472	20230630	111200	88527652	1895	1895	1895	1895	0
473	20230630	111100	88527652	1895	1895	1895	1895	0
474	20230630	111000	88527652	1895	1895	1895	1895	0
475	20230630	110900	88527652	1895	1895	1895	1895	0
476	20230630	110800	88527652	1895	1895	1895	1895	0
477	20230630	110700	88527652	1895	1895	1895	1895	0
478	20230630	110600	88527652	1895	1895	1895	1895	1
479	20230630	110500	88525757	1891	1892	1892	1891	1000
480	20230630	110400	86634095	1896	1896	1896	1896	20
481	20230630	110300	86596175	1896	1896	1896	1896	0
482	20230630	110200	86596175	1896	1896	1896	1896	2
483	20230630	110100	86592383	1893	1893	1893	1893	21
484	20230630	110000	86552630	1892	1892	1892	1892	0
485	20230630	105900	86552630	1892	1893	1893	1892	629
486	20230630	105800	85362547	1893	1893	1893	1893	264
487	20230630	105700	84862795	1893	1893	1893	1893	0
488	20230630	105600	84862795	1893	1893	1893	1893	0
489	20230630	105500	84862795	1893	1893	1893	1893	0
490	20230630	105400	84862795	1893	1894	1894	1893	13
491	20230630	105300	84838176	1896	1896	1896	1896	2
492	20230630	105200	84834384	1896	1894	1896	1894	2
493	20230630	105100	84830594	1896	1896	1896	1896	2
494	20230630	105000	84826802	1895	1895	1895	1895	52
495	20230630	104900	84728262	1895	1895	1895	1895	50
496	20230630	104800	84633512	1895	1895	1895	1895	0
497	20230630	104700	84633512	1895	1895	1895	1895	0
498	20230630	104600	84633512	1895	1895	1895	1895	0
499	20230630	104500	84633512	1895	1895	1895	1895	0
500	20230630	104400	84633512	1895	1895	1895	1895	0
501	20230630	104300	84633512	1895	1895	1895	1895	1
502	20230630	104200	84631617	1890	1890	1890	1890	100
503	20230630	104100	84442617	1895	1895	1895	1895	2
504	20230630	104000	84438827	1889	1890	1890	1889	263
505	20230630	103900	83941920	1895	1895	1895	1895	0
506	20230630	103800	83941920	1895	1895	1895	1895	0
507	20230630	103700	83941920	1895	1895	1895	1895	0
508	20230630	103600	83941920	1895	1895	1895	1895	0
509	20230630	103500	83941920	1895	1895	1895	1895	0
510	20230630	103400	83941920	1895	1895	1895	1895	0
511	20230630	103300	83941920	1895	1895	1895	1895	0
512	20230630	103200	83941920	1895	1893	1895	1893	17
513	20230630	103100	83909735	1895	1895	1895	1895	0
514	20230630	103000	83909735	1895	1895	1895	1895	301
515	20230630	102900	83339340	1889	1890	1890	1889	40
516	20230630	102800	83263779	1895	1895	1895	1895	0
517	20230630	102700	83263779	1895	1889	1895	1889	1002
518	20230630	102600	81370989	1888	1888	1888	1888	1905
519	20230630	102500	77774349	1895	1895	1895	1895	2
520	20230630	102400	77770559	1888	1888	1888	1888	789
521	20230630	102300	76280927	1893	1893	1893	1893	1
522	20230630	102200	76279034	1888	1887	1888	1887	48
523	20230630	102100	76188412	1888	1888	1888	1888	0
524	20230630	102000	76188412	1888	1888	1888	1888	0
525	20230630	101900	76188412	1888	1888	1888	1888	0
526	20230630	101800	76188412	1888	1888	1888	1888	0
527	20230630	101700	76188412	1888	1887	1888	1887	102
528	20230630	101600	75995838	1887	1887	1887	1887	0
529	20230630	101500	75995838	1887	1887	1887	1887	549
530	20230630	101400	74959875	1887	1887	1887	1887	2
531	20230630	101300	74956101	1887	1887	1887	1887	4
532	20230630	101200	74948553	1886	1886	1886	1886	599
533	20230630	101100	73818839	1886	1886	1886	1886	25
534	20230630	101000	73771689	1886	1886	1886	1886	0
535	20230630	100900	73771689	1886	1886	1886	1886	0
536	20230630	100800	73771689	1886	1886	1886	1886	6
537	20230630	100700	73760373	1887	1887	1887	1887	700
538	20230630	100600	72439473	1887	1887	1887	1886	99
539	20230630	100500	72252683	1888	1888	1888	1888	0
540	20230630	100400	72252683	1888	1888	1888	1887	6
541	20230630	100300	72241357	1893	1893	1893	1893	0
542	20230630	100200	72241357	1893	1893	1893	1893	2
543	20230630	100100	72237571	1893	1893	1893	1893	0
544	20230630	100000	72237571	1893	1893	1893	1893	1
545	20230630	095900	72235678	1889	1889	1889	1889	0
546	20230630	095800	72235678	1889	1889	1889	1889	0
547	20230630	095700	72235678	1889	1889	1889	1889	0
548	20230630	095600	72235678	1889	1888	1889	1888	3
549	20230630	095500	72230013	1893	1893	1893	1893	0
550	20230630	095400	72230013	1893	1893	1893	1893	0
551	20230630	095300	72230013	1893	1893	1893	1893	0
552	20230630	095200	72230013	1893	1893	1893	1893	3
553	20230630	095100	72224334	1894	1894	1894	1894	200
554	20230630	095000	71845534	1895	1895	1895	1895	0
555	20230630	094900	71845534	1895	1895	1895	1895	0
556	20230630	094800	71845534	1895	1895	1895	1895	0
557	20230630	094700	71845534	1895	1895	1895	1895	0
558	20230630	094600	71845534	1895	1895	1895	1895	1
559	20230630	094500	71843639	1895	1895	1895	1895	1
560	20230630	094400	71841744	1884	1884	1884	1884	272
561	20230630	094300	71329296	1884	1889	1889	1881	4383
562	20230630	094200	63078456	1888	1887	1889	1887	415
563	20230630	094100	62295080	1896	1896	1896	1896	1
564	20230630	094000	62293184	1896	1896	1896	1896	35
565	20230630	093900	62226824	1898	1898	1898	1898	58
566	20230630	093800	62116740	1899	1898	1899	1898	101
567	20230630	093700	61924983	1899	1899	1899	1899	0
568	20230630	093600	61924983	1899	1899	1899	1899	1
569	20230630	093500	61923084	1899	1895	1899	1895	21
570	20230630	093400	61883285	1899	1888	1899	1885	302
571	20230630	093300	61313950	1900	1900	1900	1900	78
572	20230630	093200	61165750	1900	1900	1900	1900	350
573	20230630	093100	60500750	1906	1906	1906	1906	200
574	20230630	093000	60119550	1906	1894	1907	1894	305
575	20230630	092900	59538721	1895	1895	1895	1895	3300
576	20230630	092800	53285221	1895	1895	1895	1895	2000
577	20230630	092700	49495221	1895	1895	1895	1895	30
578	20230630	092600	49438371	1884	1888	1888	1884	3969
579	20230630	092500	41954597	1888	1889	1889	1888	2905
580	20230630	092400	36469886	1889	1889	1889	1889	0
581	20230630	092300	36469886	1889	1888	1889	1888	601
582	20230630	092200	35335197	1888	1889	1889	1888	281
583	20230630	092100	34804630	1889	1897	1897	1889	10127
584	20230630	092000	15623065	1907	1907	1907	1907	0
585	20230630	091900	15623065	1907	1907	1907	1907	0
586	20230630	091800	15623065	1907	1907	1907	1907	1
587	20230630	091700	15621158	1907	1907	1907	1907	0
588	20230630	091600	15621158	1907	1907	1907	1907	1
589	20230630	091500	15619251	1896	1901	1901	1896	1586
590	20230630	091400	12607930	1907	1907	1907	1907	0
591	20230630	091300	12607930	1907	1901	1908	1900	1067
592	20230630	091200	10579823	1908	1909	1909	1896	3027
593	20230630	091100	4839077	1901	1903	1903	1901	739
594	20230630	091000	3434236	1909	1905	1909	1905	11
595	20230630	090900	3413273	1909	1909	1909	1909	0
596	20230630	090800	3413273	1909	1909	1909	1909	2
597	20230630	090700	3409455	1908	1905	1908	1905	106
598	20230630	090600	3207513	1905	1905	1905	1905	1
599	20230630	090500	3205608	1905	1903	1905	1903	4
600	20230630	090400	3197991	1902	1902	1902	1902	0
601	20230630	090300	3197991	1902	1901	1902	1901	12
602	20230630	090200	3175177	1901	1901	1901	1901	1
603	20230630	090100	3173276	1900	1900	1900	1900	0
604	20230630	090000	3173276	1900	1899	1900	1899	1670