KissMeData/090150/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	201700	40242676585	1851	1851	1851	1851	184243
3	20230613	201600	40242676585	1851	1851	1851	1851	0
4	20230613	201500	40242676585	1851	1851	1851	1851	0
5	20230613	201400	40242676585	1851	1851	1851	1851	0
6	20230613	201300	40242676585	1851	1851	1851	1851	0
7	20230613	201200	40242676585	1851	1851	1851	1851	0
8	20230613	201100	40242676585	1851	1851	1851	1851	0
9	20230613	201000	40242676585	1851	1851	1851	1851	0
10	20230613	200900	40242676585	1851	1851	1851	1851	0
11	20230613	200800	40242676585	1851	1851	1851	1851	0
12	20230613	200700	40242676585	1851	1851	1851	1851	0
13	20230613	200600	40242676585	1851	1851	1851	1851	0
14	20230613	200500	40242676585	1851	1851	1851	1851	0
15	20230613	200400	40242676585	1851	1851	1851	1851	0
16	20230613	200300	40242676585	1851	1851	1851	1851	0
17	20230613	200200	40242676585	1851	1851	1851	1851	0
18	20230613	200100	40242676585	1851	1851	1851	1851	0
19	20230613	200000	40242676585	1851	1851	1851	1851	0
20	20230613	195900	40242676585	1851	1851	1851	1851	0
21	20230613	195800	40242676585	1851	1851	1851	1851	0
22	20230613	195700	40242676585	1851	1851	1851	1851	0
23	20230613	195600	40242676585	1851	1851	1851	1851	0
24	20230613	195500	40242676585	1851	1851	1851	1851	0
25	20230613	195400	40242676585	1851	1851	1851	1851	0
26	20230613	195300	40242676585	1851	1851	1851	1851	0
27	20230613	195200	40242676585	1851	1851	1851	1851	0
28	20230613	195100	40242676585	1851	1851	1851	1851	0
29	20230613	195000	40242676585	1851	1851	1851	1851	0
30	20230613	194900	40242676585	1851	1851	1851	1851	0
31	20230613	194800	40242676585	1851	1851	1851	1851	0
32	20230613	194700	40242676585	1851	1851	1851	1851	184243
33	20230613	194600	40242676585	1851	1851	1851	1851	0
34	20230613	194500	40242676585	1851	1851	1851	1851	0
35	20230613	194400	40242676585	1851	1851	1851	1851	0
36	20230613	194300	40242676585	1851	1851	1851	1851	0
37	20230613	194200	40242676585	1851	1851	1851	1851	0
38	20230613	194100	40242676585	1851	1851	1851	1851	0
39	20230613	194000	40242676585	1851	1851	1851	1851	0
40	20230613	193900	40242676585	1851	1851	1851	1851	0
41	20230613	193800	40242676585	1851	1851	1851	1851	0
42	20230613	193700	40242676585	1851	1851	1851	1851	0
43	20230613	193600	40242676585	1851	1851	1851	1851	0
44	20230613	193500	40242676585	1851	1851	1851	1851	0
45	20230613	193400	40242676585	1851	1851	1851	1851	0
46	20230613	193300	40242676585	1851	1851	1851	1851	0
47	20230613	193200	40242676585	1851	1851	1851	1851	0
48	20230613	193100	40242676585	1851	1851	1851	1851	0
49	20230613	193000	40242676585	1851	1851	1851	1851	0
50	20230613	192900	40242676585	1851	1851	1851	1851	0
51	20230613	192800	40242676585	1851	1851	1851	1851	0
52	20230613	192700	40242676585	1851	1851	1851	1851	0
53	20230613	192600	40242676585	1851	1851	1851	1851	0
54	20230613	192500	40242676585	1851	1851	1851	1851	0
55	20230613	192400	40242676585	1851	1851	1851	1851	0
56	20230613	192300	40242676585	1851	1851	1851	1851	0
57	20230613	192200	40242676585	1851	1851	1851	1851	0
58	20230613	192100	40242676585	1851	1851	1851	1851	0
59	20230613	192000	40242676585	1851	1851	1851	1851	0
60	20230613	191900	40242676585	1851	1851	1851	1851	0
61	20230613	191800	40242676585	1851	1851	1851	1851	0
62	20230613	191700	40242676585	1851	1851	1851	1851	184243
63	20230613	191600	40242676585	1851	1851	1851	1851	0
64	20230613	191500	40242676585	1851	1851	1851	1851	0
65	20230613	191400	40242676585	1851	1851	1851	1851	0
66	20230613	191300	40242676585	1851	1851	1851	1851	0
67	20230613	191200	40242676585	1851	1851	1851	1851	0
68	20230613	191100	40242676585	1851	1851	1851	1851	0
69	20230613	191000	40242676585	1851	1851	1851	1851	0
70	20230613	190900	40242676585	1851	1851	1851	1851	0
71	20230613	190800	40242676585	1851	1851	1851	1851	0
72	20230613	190700	40242676585	1851	1851	1851	1851	0
73	20230613	190600	40242676585	1851	1851	1851	1851	0
74	20230613	190500	40242676585	1851	1851	1851	1851	0
75	20230613	190400	40242676585	1851	1851	1851	1851	0
76	20230613	190300	40242676585	1851	1851	1851	1851	0
77	20230613	190200	40242676585	1851	1851	1851	1851	0
78	20230613	190100	40242676585	1851	1851	1851	1851	0
79	20230613	190000	40242676585	1851	1851	1851	1851	0
80	20230613	185900	40242676585	1851	1851	1851	1851	0
81	20230613	185800	40242676585	1851	1851	1851	1851	0
82	20230613	185700	40242676585	1851	1851	1851	1851	0
83	20230613	185600	40242676585	1851	1851	1851	1851	0
84	20230613	185500	40242676585	1851	1851	1851	1851	0
85	20230613	185400	40242676585	1851	1851	1851	1851	0
86	20230613	185300	40242676585	1851	1851	1851	1851	0
87	20230613	185200	40242676585	1851	1851	1851	1851	0
88	20230613	185100	40242676585	1851	1851	1851	1851	0
89	20230613	185000	40242676585	1851	1851	1851	1851	0
90	20230613	184900	40242676585	1851	1851	1851	1851	0
91	20230613	184800	40242676585	1851	1851	1851	1851	0
92	20230613	184700	40242676585	1851	1851	1851	1851	184243
93	20230613	184600	40242676585	1851	1851	1851	1851	0
94	20230613	184500	40242676585	1851	1851	1851	1851	0
95	20230613	184400	40242676585	1851	1851	1851	1851	0
96	20230613	184300	40242676585	1851	1851	1851	1851	0
97	20230613	184200	40242676585	1851	1851	1851	1851	0
98	20230613	184100	40242676585	1851	1851	1851	1851	0
99	20230613	184000	40242676585	1851	1851	1851	1851	0
100	20230613	183900	40242676585	1851	1851	1851	1851	0
101	20230613	183800	40242676585	1851	1851	1851	1851	0
102	20230613	183700	40242676585	1851	1851	1851	1851	0
103	20230613	183600	40242676585	1851	1851	1851	1851	0
104	20230613	183500	40242676585	1851	1851	1851	1851	0
105	20230613	183400	40242676585	1851	1851	1851	1851	0
106	20230613	183300	40242676585	1851	1851	1851	1851	0
107	20230613	183200	40242676585	1851	1851	1851	1851	0
108	20230613	183100	40242676585	1851	1851	1851	1851	0
109	20230613	183000	40242676585	1851	1851	1851	1851	0
110	20230613	182900	40242676585	1851	1851	1851	1851	0
111	20230613	182800	40242676585	1851	1851	1851	1851	0
112	20230613	182700	40242676585	1851	1851	1851	1851	0
113	20230613	182600	40242676585	1851	1851	1851	1851	0
114	20230613	182500	40242676585	1851	1851	1851	1851	0
115	20230613	182400	40242676585	1851	1851	1851	1851	0
116	20230613	182300	40242676585	1851	1851	1851	1851	0
117	20230613	182200	40242676585	1851	1851	1851	1851	0
118	20230613	182100	40242676585	1851	1851	1851	1851	0
119	20230613	182000	40242676585	1851	1851	1851	1851	0
120	20230613	181900	40242676585	1851	1851	1851	1851	0
121	20230613	181800	40242676585	1851	1851	1851	1851	0
122	20230613	181700	40242676585	1851	1851	1851	1851	184243
123	20230613	181600	40242676585	1851	1851	1851	1851	0
124	20230613	181500	40242676585	1851	1851	1851	1851	0
125	20230613	181400	40242676585	1851	1851	1851	1851	0
126	20230613	181300	40242676585	1851	1851	1851	1851	0
127	20230613	181200	40242676585	1851	1851	1851	1851	0
128	20230613	181100	40242676585	1851	1851	1851	1851	0
129	20230613	181000	40242676585	1851	1851	1851	1851	0
130	20230613	180900	40242676585	1851	1851	1851	1851	0
131	20230613	180800	40242676585	1851	1851	1851	1851	0
132	20230613	180700	40242676585	1851	1851	1851	1851	0
133	20230613	180600	40242676585	1851	1851	1851	1851	0
134	20230613	180500	40242676585	1851	1851	1851	1851	0
135	20230613	180400	40242676585	1851	1851	1851	1851	0
136	20230613	180300	40242676585	1851	1851	1851	1851	0
137	20230613	180200	40242676585	1851	1851	1851	1851	0
138	20230613	180100	40242676585	1851	1851	1851	1851	0
139	20230613	180000	40242676585	1851	1851	1851	1851	0
140	20230613	175900	40242676585	1851	1851	1851	1851	0
141	20230613	175800	40242676585	1851	1851	1851	1851	0
142	20230613	175700	40242676585	1851	1851	1851	1851	0
143	20230613	175600	40242676585	1851	1851	1851	1851	0
144	20230613	175500	40242676585	1851	1851	1851	1851	0
145	20230613	175400	40242676585	1851	1851	1851	1851	0
146	20230613	175300	40242676585	1851	1851	1851	1851	0
147	20230613	175200	40242676585	1851	1851	1851	1851	0
148	20230613	175100	40242676585	1851	1851	1851	1851	0
149	20230613	175000	40242676585	1851	1851	1851	1851	0
150	20230613	174900	40242676585	1851	1851	1851	1851	0
151	20230613	174800	40242676585	1851	1851	1851	1851	0
152	20230613	174700	40242676585	1851	1851	1851	1851	184243
153	20230613	174600	40242676585	1851	1851	1851	1851	0
154	20230613	174500	40242676585	1851	1851	1851	1851	0
155	20230613	174400	40242676585	1851	1851	1851	1851	0
156	20230613	174300	40242676585	1851	1851	1851	1851	0
157	20230613	174200	40242676585	1851	1851	1851	1851	0
158	20230613	174100	40242676585	1851	1851	1851	1851	0
159	20230613	174000	40242676585	1851	1851	1851	1851	0
160	20230613	173900	40242676585	1851	1851	1851	1851	0
161	20230613	173800	40242676585	1851	1851	1851	1851	0
162	20230613	173700	40242676585	1851	1851	1851	1851	0
163	20230613	173600	40242676585	1851	1851	1851	1851	0
164	20230613	173500	40242676585	1851	1851	1851	1851	0
165	20230613	173400	40242676585	1851	1851	1851	1851	0
166	20230613	173300	40242676585	1851	1851	1851	1851	0
167	20230613	173200	40242676585	1851	1851	1851	1851	0
168	20230613	173100	40242676585	1851	1851	1851	1851	0
169	20230613	173000	40242676585	1851	1851	1851	1851	0
170	20230613	172900	40242676585	1851	1851	1851	1851	0
171	20230613	172800	40242676585	1851	1851	1851	1851	0
172	20230613	172700	40242676585	1851	1851	1851	1851	0
173	20230613	172600	40242676585	1851	1851	1851	1851	0
174	20230613	172500	40242676585	1851	1851	1851	1851	0
175	20230613	172400	40242676585	1851	1851	1851	1851	0
176	20230613	172300	40242676585	1851	1851	1851	1851	0
177	20230613	172200	40242676585	1851	1851	1851	1851	0
178	20230613	172100	40242676585	1851	1851	1851	1851	0
179	20230613	172000	40242676585	1851	1851	1851	1851	0
180	20230613	171900	40242676585	1851	1851	1851	1851	0
181	20230613	171800	40242676585	1851	1851	1851	1851	0
182	20230613	171700	40242676585	1851	1851	1851	1851	184243
183	20230613	171600	40242676585	1851	1851	1851	1851	0
184	20230613	171500	40242676585	1851	1851	1851	1851	0
185	20230613	171400	40242676585	1851	1851	1851	1851	0
186	20230613	171300	40242676585	1851	1851	1851	1851	0
187	20230613	171200	40242676585	1851	1851	1851	1851	0
188	20230613	171100	40242676585	1851	1851	1851	1851	0
189	20230613	171000	40242676585	1851	1851	1851	1851	0
190	20230613	170900	40242676585	1851	1851	1851	1851	0
191	20230613	170800	40242676585	1851	1851	1851	1851	0
192	20230613	170700	40242676585	1851	1851	1851	1851	0
193	20230613	170600	40242676585	1851	1851	1851	1851	0
194	20230613	170500	40242676585	1851	1851	1851	1851	0
195	20230613	170400	40242676585	1851	1851	1851	1851	0
196	20230613	170300	40242676585	1851	1851	1851	1851	0
197	20230613	170200	40242676585	1851	1851	1851	1851	0
198	20230613	170100	40242676585	1851	1851	1851	1851	0
199	20230613	170000	40242676585	1851	1851	1851	1851	0
200	20230613	165900	40242676585	1851	1851	1851	1851	0
201	20230613	165800	40242676585	1851	1851	1851	1851	0
202	20230613	165700	40242676585	1851	1851	1851	1851	0
203	20230613	165600	40242676585	1851	1851	1851	1851	0
204	20230613	165500	40242676585	1851	1851	1851	1851	0
205	20230613	165400	40242676585	1851	1851	1851	1851	0
206	20230613	165300	40242676585	1851	1851	1851	1851	0
207	20230613	165200	40242676585	1851	1851	1851	1851	0
208	20230613	165100	40242676585	1851	1851	1851	1851	0
209	20230613	165000	40242676585	1851	1851	1851	1851	0
210	20230613	164900	40242676585	1851	1851	1851	1851	0
211	20230613	164800	40242676585	1851	1851	1851	1851	0
212	20230613	164700	40242676585	1851	1851	1851	1851	184243
213	20230613	164600	40242676585	1851	1851	1851	1851	0
214	20230613	164500	40242676585	1851	1851	1851	1851	0
215	20230613	164400	40242676585	1851	1851	1851	1851	0
216	20230613	164300	40242676585	1851	1851	1851	1851	0
217	20230613	164200	40242676585	1851	1851	1851	1851	0
218	20230613	164100	40242676585	1851	1851	1851	1851	0
219	20230613	164000	40242676585	1851	1851	1851	1851	0
220	20230613	163900	40242676585	1851	1851	1851	1851	0
221	20230613	163800	40242676585	1851	1851	1851	1851	0
222	20230613	163700	40242676585	1851	1851	1851	1851	0
223	20230613	163600	40242676585	1851	1851	1851	1851	0
224	20230613	163500	40242676585	1851	1851	1851	1851	0
225	20230613	163400	40242676585	1851	1851	1851	1851	0
226	20230613	163300	40242676585	1851	1851	1851	1851	0
227	20230613	163200	40242676585	1851	1851	1851	1851	0
228	20230613	163100	40242676585	1851	1851	1851	1851	0
229	20230613	163000	40242676585	1851	1851	1851	1851	0
230	20230613	162900	40242676585	1851	1851	1851	1851	0
231	20230613	162800	40242676585	1851	1851	1851	1851	0
232	20230613	162700	40242676585	1851	1851	1851	1851	0
233	20230613	162600	40242676585	1851	1851	1851	1851	0
234	20230613	162500	40242676585	1851	1851	1851	1851	0
235	20230613	162400	40242676585	1851	1851	1851	1851	0
236	20230613	162300	40242676585	1851	1851	1851	1851	0
237	20230613	162200	40242676585	1851	1851	1851	1851	0
238	20230613	162100	40242676585	1851	1851	1851	1851	0
239	20230613	162000	40242676585	1851	1851	1851	1851	0
240	20230613	161900	40242676585	1851	1851	1851	1851	0
241	20230613	161800	40242676585	1851	1851	1851	1851	0
242	20230613	161700	40242676585	1851	1851	1851	1851	184243
243	20230613	161600	40242676585	1851	1851	1851	1851	0
244	20230613	161500	40242676585	1851	1851	1851	1851	0
245	20230613	161400	40242676585	1851	1851	1851	1851	0
246	20230613	161300	40242676585	1851	1851	1851	1851	0
247	20230613	161200	40242676585	1851	1851	1851	1851	0
248	20230613	161100	40242676585	1851	1851	1851	1851	0
249	20230613	161000	40242676585	1851	1851	1851	1851	0
250	20230613	160900	40242676585	1851	1851	1851	1851	0
251	20230613	160800	40242676585	1851	1851	1851	1851	0
252	20230613	160700	40242676585	1851	1851	1851	1851	0
253	20230613	160600	40242676585	1851	1851	1851	1851	0
254	20230613	160500	40242676585	1851	1851	1851	1851	0
255	20230613	160400	40242676585	1851	1851	1851	1851	0
256	20230613	160300	40242676585	1851	1851	1851	1851	0
257	20230613	160200	40242676585	1851	1851	1851	1851	0
258	20230613	160100	40242676585	1851	1851	1851	1851	0
259	20230613	160000	40242676585	1851	1851	1851	1851	0
260	20230613	155900	40242676585	1851	1851	1851	1851	0
261	20230613	155800	40242676585	1851	1851	1851	1851	0
262	20230613	155700	40242676585	1851	1851	1851	1851	0
263	20230613	155600	40242676585	1851	1851	1851	1851	0
264	20230613	155500	40242676585	1851	1851	1851	1851	0
265	20230613	155400	40242676585	1851	1851	1851	1851	0
266	20230613	155300	40242676585	1851	1851	1851	1851	0
267	20230613	155200	40242676585	1851	1851	1851	1851	0
268	20230613	155100	40242676585	1851	1851	1851	1851	0
269	20230613	155000	40242676585	1851	1851	1851	1851	0
270	20230613	154900	40242676585	1851	1851	1851	1851	0
271	20230613	154800	40242676585	1851	1851	1851	1851	0
272	20230613	154700	40242676585	1851	1851	1851	1851	184243
273	20230613	154600	40242676585	1851	1851	1851	1851	0
274	20230613	154500	40242676585	1851	1851	1851	1851	0
275	20230613	154400	40242676585	1851	1851	1851	1851	0
276	20230613	154300	40242676585	1851	1851	1851	1851	0
277	20230613	154200	40242676585	1851	1851	1851	1851	0
278	20230613	154100	40242676585	1851	1851	1851	1851	0
279	20230613	154000	40242676585	1851	1851	1851	1851	0
280	20230613	153900	40242676585	1851	1851	1851	1851	0
281	20230613	153800	40242676585	1851	1851	1851	1851	0
282	20230613	153700	40242676585	1851	1851	1851	1851	0
283	20230613	153600	40242676585	1851	1851	1851	1851	0
284	20230613	153500	40242676585	1851	1851	1851	1851	0
285	20230613	153400	40242676585	1851	1851	1851	1851	0
286	20230613	153300	40242676585	1851	1851	1851	1851	0
287	20230613	153200	40242676585	1851	1851	1851	1851	0
288	20230613	153100	40242676585	1851	1851	1851	1851	0
289	20230613	153000	40242676585	1851	1851	1851	1851	184243
290	20230613	152900	39901642792	1839	1839	1839	1839	0
291	20230613	152800	39901642792	1839	1839	1839	1839	0
292	20230613	152700	39901642792	1839	1839	1839	1839	0
293	20230613	152600	39901642792	1839	1839	1839	1839	0
294	20230613	152500	39901642792	1839	1839	1839	1839	0
295	20230613	152400	39901642792	1839	1839	1839	1839	0
296	20230613	152300	39901642792	1839	1839	1839	1839	0
297	20230613	152200	39901642792	1839	1839	1839	1839	0
298	20230613	152100	39901642792	1839	1839	1839	1839	0
299	20230613	152000	39901642792	1839	1839	1839	1839	0
300	20230613	151900	39901642792	1839	1844	1846	1821	92942
301	20230613	151800	39730579603	1844	1834	1844	1834	48024
302	20230613	151700	39642295655	1835	1828	1835	1828	11157
303	20230613	151600	39621855950	1830	1831	1832	1829	19464
304	20230613	151500	39586222921	1831	1838	1839	1831	30308
305	20230613	151400	39530558356	1839	1828	1839	1825	28637
306	20230613	151300	39478068827	1830	1827	1830	1825	27981
307	20230613	151200	39426899597	1829	1826	1831	1823	28504
308	20230613	151100	39374822561	1828	1826	1828	1823	33014
309	20230613	151000	39314572515	1825	1820	1829	1820	29030
310	20230613	150900	39261575528	1820	1809	1821	1809	24488
311	20230613	150800	39217135980	1809	1809	1814	1806	20589
312	20230613	150700	39179860796	1809	1804	1811	1804	28819
313	20230613	150600	39127727681	1805	1796	1805	1791	10171
314	20230613	150500	39109423541	1795	1797	1798	1785	55850
315	20230613	150400	39009387213	1798	1804	1804	1797	31883
316	20230613	150300	38952077746	1798	1805	1806	1797	55424
317	20230613	150200	38852278754	1805	1806	1810	1805	17942
318	20230613	150100	38819848842	1807	1811	1815	1807	31891
319	20230613	150000	38762087525	1812	1812	1814	1810	30596
320	20230613	145900	38706670361	1813	1808	1813	1808	42056
321	20230613	145800	38630552563	1810	1808	1810	1806	12845
322	20230613	145700	38607329422	1808	1810	1814	1808	34274
323	20230613	145600	38545279622	1811	1813	1815	1810	20250
324	20230613	145500	38508583014	1813	1812	1820	1811	60007
325	20230613	145400	38399655614	1812	1808	1814	1808	15347
326	20230613	145300	38371885190	1808	1809	1810	1808	25750
327	20230613	145200	38325298145	1809	1805	1809	1805	13754
328	20230613	145100	38300437376	1805	1805	1814	1799	57159
329	20230613	145000	38197043291	1806	1788	1806	1788	34437
330	20230613	144900	38135302688	1789	1789	1795	1787	57917
331	20230613	144800	38031587737	1789	1788	1792	1786	33948
332	20230613	144700	37970856156	1789	1800	1806	1788	63520
333	20230613	144600	37856793904	1806	1806	1812	1793	132138
334	20230613	144500	37618192757	1804	1800	1806	1771	172599
335	20230613	144400	37309612931	1802	1834	1835	1800	228723
336	20230613	144300	36894742193	1834	1836	1846	1832	43428
337	20230613	144200	36814882760	1835	1831	1836	1831	37595
338	20230613	144100	36745967958	1832	1841	1841	1832	65995
339	20230613	144000	36624820102	1842	1835	1851	1835	52278
340	20230613	143900	36528434373	1835	1849	1849	1833	63299
341	20230613	143800	36412093740	1849	1843	1850	1839	86434
342	20230613	143700	36252869979	1848	1846	1854	1840	56123
343	20230613	143600	36149332015	1847	1851	1858	1841	112138
344	20230613	143500	35942089379	1851	1870	1870	1851	54672
345	20230613	143400	35840447320	1870	1880	1880	1865	40479
346	20230613	143300	35764665827	1879	1867	1879	1865	58051
347	20230613	143200	35655932099	1867	1861	1873	1851	97304
348	20230613	143100	35474736582	1860	1873	1875	1860	88471
349	20230613	143000	35309515116	1873	1871	1884	1867	58059
350	20230613	142900	35200755488	1869	1892	1892	1860	177952
351	20230613	142800	34867008112	1890	1883	1907	1882	296620
352	20230613	142700	34304415929	1883	1863	1903	1854	656720
353	20230613	142600	33066765684	1861	1846	1879	1846	226664
354	20230613	142500	32643574080	1848	1836	1850	1835	55256
355	20230613	142400	32541810914	1835	1856	1856	1831	205803
356	20230613	142300	32162928268	1856	1869	1869	1855	81826
357	20230613	142200	32010559415	1867	1871	1871	1865	43747
358	20230613	142100	31928843707	1871	1861	1879	1860	96275
359	20230613	142000	31748866817	1861	1861	1864	1851	154407
360	20230613	141900	31462035198	1861	1892	1892	1856	280050
361	20230613	141800	30938096192	1892	1885	1899	1883	50539
362	20230613	141700	30842432419	1885	1891	1897	1881	102677
363	20230613	141600	30648877654	1889	1900	1903	1880	165178
364	20230613	141500	30336690054	1903	1905	1907	1896	66548
365	20230613	141400	30210226979	1905	1903	1911	1896	118305
366	20230613	141300	29985380295	1903	1902	1911	1897	110145
367	20230613	141200	29775657566	1904	1900	1918	1895	138974
368	20230613	141100	29510534916	1901	1901	1911	1892	169070
369	20230613	141000	29189232323	1901	1912	1920	1900	137970
370	20230613	140900	28925944834	1913	1897	1925	1897	212572
371	20230613	140800	28519451970	1899	1901	1913	1886	209739
372	20230613	140700	28121420558	1902	1889	1911	1883	199528
373	20230613	140600	27741915092	1889	1926	1930	1878	331955
374	20230613	140500	27107964558	1928	1916	1934	1902	465157
375	20230613	140400	26214836939	1917	1929	1930	1902	505490
376	20230613	140300	25246176191	1929	1876	1934	1876	822537
377	20230613	140200	23669937300	1879	1895	1897	1868	222948
378	20230613	140100	23250195347	1896	1874	1915	1872	498795
379	20230613	140000	22302926173	1873	1835	1880	1832	238617
380	20230613	135900	21858638460	1835	1820	1838	1818	110854
381	20230613	135800	21655934291	1818	1851	1853	1815	204419
382	20230613	135700	21281165206	1851	1845	1864	1845	155985
383	20230613	135600	20991751301	1845	1828	1857	1826	180128
384	20230613	135500	20659768209	1830	1847	1857	1823	355853
385	20230613	135400	20005925370	1848	1891	1899	1830	399978
386	20230613	135300	19261982744	1898	1903	1905	1881	266709
387	20230613	135200	18756928505	1903	1924	1924	1897	289997
388	20230613	135100	18204309122	1924	1911	1932	1910	210434
389	20230613	135000	17800098114	1913	1930	1931	1910	302343
390	20230613	134900	17219939994	1931	1921	1942	1917	357299
391	20230613	134800	16530660817	1922	1941	1942	1915	345771
392	20230613	134700	15864507654	1941	1906	1950	1906	587041
393	20230613	134600	14732909650	1909	1887	1939	1887	774533
394	20230613	134500	13247593359	1887	1887	1902	1881	325088
395	20230613	134400	12632664780	1888	1916	1918	1875	658947
396	20230613	134300	11379292552	1919	1856	1925	1841	853924
397	20230613	134200	9771020765	1859	1839	1878	1837	400057
398	20230613	134100	9026723842	1840	1846	1854	1834	235782
399	20230613	134000	8592422379	1848	1819	1868	1808	508351
400	20230613	133900	7655954708	1820	1796	1824	1796	223363
401	20230613	133800	7250765464	1796	1808	1813	1793	190054
402	20230613	133700	6908370111	1813	1820	1822	1798	175914
403	20230613	133600	6590245169	1822	1808	1842	1803	450097
404	20230613	133500	5767483073	1808	1816	1824	1797	363736
405	20230613	133400	5108691881	1817	1815	1823	1810	229218
406	20230613	133300	4692205292	1829	1829	1829	1829	0
407	20230613	133200	4692205292	1829	1773	1829	1773	344541
408	20230613	133100	4070325698	1773	1738	1777	1735	131783
409	20230613	133000	3837873094	1742	1748	1773	1726	124268
410	20230613	132900	3619664460	1748	1772	1777	1737	120010
411	20230613	132800	3408812764	1772	1711	1795	1710	286331
412	20230613	132700	2904326137	1711	1714	1718	1710	35953
413	20230613	132600	2842796085	1715	1720	1721	1712	48168
414	20230613	132500	2760179094	1720	1730	1736	1714	98554
415	20230613	132400	2590500144	1730	1777	1777	1714	259954
416	20230613	132300	2138717584	1772	1801	1819	1758	339440
417	20230613	132200	1527588938	1801	1719	1809	1719	468750
418	20230613	132100	692143247	1719	1710	1720	1685	50181
419	20230613	132000	606551428	1719	1712	1742	1703	77279
420	20230613	131900	473211844	1712	1699	1712	1699	10505
421	20230613	131800	455269111	1699	1693	1699	1693	648
422	20230613	131700	454168325	1693	1693	1699	1692	115
423	20230613	131600	453973609	1699	1693	1699	1693	13723
424	20230613	131500	430700966	1694	1692	1694	1692	16
425	20230613	131400	430673867	1694	1693	1694	1693	13
426	20230613	131300	430651847	1694	1693	1694	1693	61
427	20230613	131200	430548538	1694	1691	1694	1690	123
428	20230613	131100	430340516	1693	1691	1693	1691	52
429	20230613	131000	430252582	1693	1694	1695	1691	128
430	20230613	130900	430035988	1695	1695	1695	1695	290
431	20230613	130800	429544438	1695	1688	1695	1688	2037
432	20230613	130700	426093002	1688	1690	1690	1687	601
433	20230613	130600	425078528	1691	1693	1693	1691	363
434	20230613	130500	424464692	1694	1694	1694	1694	2
435	20230613	130400	424461304	1694	1691	1694	1691	54
436	20230613	130300	424369978	1691	1693	1695	1690	39
437	20230613	130200	424303971	1693	1693	1693	1693	1
438	20230613	130100	424302278	1695	1691	1695	1691	515
439	20230613	130000	423430362	1693	1688	1693	1688	111
440	20230613	125900	423242567	1689	1689	1689	1689	2
441	20230613	125800	423239189	1689	1688	1689	1688	196
442	20230613	125700	422908146	1685	1687	1688	1685	1091
443	20230613	125600	421067740	1687	1686	1687	1686	2
444	20230613	125500	421064367	1684	1685	1685	1684	502
445	20230613	125400	420218500	1685	1685	1685	1685	0
446	20230613	125300	420218500	1685	1685	1685	1685	0
447	20230613	125200	420218500	1685	1685	1685	1685	0
448	20230613	125100	420218500	1685	1685	1685	1685	21
449	20230613	125000	420183115	1685	1685	1685	1685	481
450	20230613	124900	419372630	1685	1685	1685	1685	0
451	20230613	124800	419372630	1685	1688	1688	1685	1808
452	20230613	124700	416321266	1688	1683	1688	1683	5106
453	20230613	124600	407715787	1683	1683	1683	1683	0
454	20230613	124500	407715787	1683	1683	1683	1683	7
455	20230613	124400	407704006	1683	1683	1683	1683	3
456	20230613	124300	407698957	1683	1683	1683	1683	7
457	20230613	124200	407687176	1679	1680	1680	1679	1442
458	20230613	124100	405265871	1683	1683	1683	1683	100
459	20230613	124000	405097571	1683	1683	1683	1683	0
460	20230613	123900	405097571	1683	1683	1683	1683	0
461	20230613	123800	405097571	1683	1679	1683	1679	8
462	20230613	123700	405084119	1683	1679	1683	1679	3347
463	20230613	123600	399464494	1683	1683	1683	1683	0
464	20230613	123500	399464494	1683	1683	1683	1683	5
465	20230613	123400	399456079	1683	1679	1683	1678	201
466	20230613	123300	399118786	1683	1683	1684	1683	3
467	20230613	123200	399113736	1684	1680	1684	1680	128
468	20230613	123100	398898558	1677	1677	1681	1677	92
469	20230613	123000	398744267	1681	1680	1681	1680	2
470	20230613	122900	398740906	1681	1678	1681	1677	62
471	20230613	122800	398636867	1683	1676	1683	1675	1367
472	20230613	122700	396347102	1675	1680	1680	1675	7633
473	20230613	122600	383549633	1680	1686	1688	1680	1875
474	20230613	122500	380394493	1687	1683	1688	1683	331
475	20230613	122400	379835872	1687	1680	1687	1678	822
476	20230613	122300	378456199	1680	1687	1687	1680	6212
477	20230613	122200	368014362	1687	1687	1689	1680	3808
478	20230613	122100	361611952	1686	1691	1691	1686	612
479	20230613	122000	360578601	1684	1689	1691	1684	29
480	20230613	121900	360529642	1692	1695	1696	1681	6713
481	20230613	121800	349229873	1695	1693	1698	1684	957
482	20230613	121700	347608004	1695	1702	1703	1678	15239
483	20230613	121600	321881691	1695	1714	1714	1687	31712
484	20230613	121500	267916100	1715	1687	1724	1686	34630
485	20230613	121400	208740071	1687	1674	1687	1674	33499
486	20230613	121300	152547967	1674	1674	1674	1674	1721
487	20230613	121200	149667013	1674	1675	1675	1674	398
488	20230613	121100	149000463	1675	1675	1675	1675	0
489	20230613	121000	149000463	1675	1675	1675	1675	0
490	20230613	120900	149000463	1675	1675	1675	1675	51
491	20230613	120800	148915038	1675	1675	1675	1675	0
492	20230613	120700	148915038	1675	1675	1675	1675	0
493	20230613	120600	148915038	1675	1675	1675	1674	1659
494	20230613	120500	146137863	1675	1675	1675	1675	642
495	20230613	120400	145062513	1675	1675	1675	1675	0
496	20230613	120300	145062513	1675	1675	1675	1675	0
497	20230613	120200	145062513	1675	1675	1675	1675	0
498	20230613	120100	145062513	1675	1675	1675	1675	0
499	20230613	120000	145062513	1675	1675	1675	1675	0
500	20230613	115900	145062513	1675	1675	1675	1675	0
501	20230613	115800	145062513	1675	1675	1675	1675	11
502	20230613	115700	145044088	1674	1674	1674	1674	0
503	20230613	115600	145044088	1674	1674	1674	1674	925
504	20230613	115500	143495638	1674	1674	1674	1674	0
505	20230613	115400	143495638	1674	1674	1674	1674	2072
506	20230613	115300	140027110	1673	1673	1673	1673	0
507	20230613	115200	140027110	1673	1673	1673	1673	0
508	20230613	115100	140027110	1673	1673	1673	1673	9
509	20230613	115000	140012053	1673	1673	1673	1673	485
510	20230613	114900	139200648	1673	1673	1673	1673	391
511	20230613	114800	138546505	1673	1673	1673	1673	0
512	20230613	114700	138546505	1673	1673	1673	1673	0
513	20230613	114600	138546505	1673	1673	1673	1673	0
514	20230613	114500	138546505	1673	1673	1673	1673	0
515	20230613	114400	138546505	1673	1672	1673	1671	2003
516	20230613	114300	135198282	1673	1673	1673	1672	450
517	20230613	114200	134445433	1673	1672	1673	1672	3970
518	20230613	114100	127807426	1672	1672	1672	1672	0
519	20230613	114000	127807426	1672	1672	1672	1672	0
520	20230613	113900	127807426	1672	1672	1672	1672	0
521	20230613	113800	127807426	1672	1672	1672	1672	0
522	20230613	113700	127807426	1672	1672	1672	1672	0
523	20230613	113600	127807426	1672	1672	1672	1672	299
524	20230613	113500	127307498	1672	1672	1672	1672	0
525	20230613	113400	127307498	1672	1672	1672	1672	0
526	20230613	113300	127307498	1672	1672	1672	1672	310
527	20230613	113200	126789178	1672	1672	1672	1672	90
528	20230613	113100	126638698	1672	1672	1672	1672	250
529	20230613	113000	126220698	1672	1672	1672	1672	0
530	20230613	112900	126220698	1672	1672	1672	1672	35
531	20230613	112800	126162178	1672	1672	1672	1672	0
532	20230613	112700	126162178	1672	1672	1672	1672	2001
533	20230613	112600	122816506	1672	1672	1672	1672	8
534	20230613	112500	122803130	1674	1674	1674	1674	3
535	20230613	112400	122798108	1674	1674	1674	1674	0
536	20230613	112300	122798108	1674	1674	1674	1674	0
537	20230613	112200	122798108	1674	1674	1674	1674	13
538	20230613	112100	122776346	1674	1674	1674	1674	0
539	20230613	112000	122776346	1674	1674	1674	1674	362
540	20230613	111900	122170358	1674	1675	1675	1674	31
541	20230613	111800	122118434	1675	1675	1675	1675	21
542	20230613	111700	122083259	1674	1674	1674	1674	0
543	20230613	111600	122083259	1674	1674	1674	1674	7
544	20230613	111500	122071541	1674	1674	1674	1674	0
545	20230613	111400	122071541	1674	1674	1674	1674	0
546	20230613	111300	122071541	1674	1674	1674	1674	78
547	20230613	111200	121940969	1675	1675	1675	1675	30
548	20230613	111100	121890719	1675	1675	1675	1675	39
549	20230613	111000	121825394	1675	1675	1675	1675	0
550	20230613	110900	121825394	1675	1675	1675	1675	0
551	20230613	110800	121825394	1675	1668	1675	1668	4643
552	20230613	110700	114074409	1668	1666	1668	1666	2
553	20230613	110600	114071075	1666	1666	1666	1666	0
554	20230613	110500	114071075	1666	1666	1666	1666	9
555	20230613	110400	114056081	1667	1665	1667	1665	912
556	20230613	110300	112535827	1667	1667	1667	1667	0
557	20230613	110200	112535827	1667	1667	1667	1667	0
558	20230613	110100	112535827	1667	1669	1669	1666	1269
559	20230613	110000	110421099	1670	1670	1670	1670	1037
560	20230613	105900	108689309	1675	1675	1675	1675	15
561	20230613	105800	108664184	1670	1670	1670	1669	2001
562	20230613	105700	105322515	1670	1670	1670	1670	500
563	20230613	105600	104487515	1675	1675	1675	1675	1
564	20230613	105500	104485840	1675	1669	1675	1669	4
565	20230613	105400	104479158	1675	1675	1675	1675	0
566	20230613	105300	104479158	1675	1675	1675	1675	0
567	20230613	105200	104479158	1675	1675	1675	1675	0
568	20230613	105100	104479158	1675	1676	1676	1675	50
569	20230613	105000	104395388	1676	1676	1676	1676	3
570	20230613	104900	104390360	1670	1670	1670	1670	0
571	20230613	104800	104390360	1670	1676	1676	1670	170
572	20230613	104700	104106100	1676	1676	1676	1676	500
573	20230613	104600	103268100	1676	1676	1676	1676	0
574	20230613	104500	103268100	1676	1676	1676	1676	0
575	20230613	104400	103268100	1676	1676	1676	1676	11
576	20230613	104300	103249664	1676	1676	1676	1676	0
577	20230613	104200	103249664	1676	1676	1676	1676	0
578	20230613	104100	103249664	1676	1675	1676	1675	1069
579	20230613	104000	101459087	1675	1673	1675	1673	2391
580	20230613	103900	97456170	1674	1674	1674	1674	0
581	20230613	103800	97456170	1674	1674	1674	1674	0
582	20230613	103700	97456170	1674	1674	1674	1674	0
583	20230613	103600	97456170	1674	1672	1674	1672	1024
584	20230613	103500	95742310	1674	1672	1674	1672	1425
585	20230613	103400	93358245	1673	1673	1673	1673	0
586	20230613	103300	93358245	1673	1673	1673	1673	0
587	20230613	103200	93358245	1673	1666	1673	1666	60
588	20230613	103100	93257935	1673	1673	1673	1673	0
589	20230613	103000	93257935	1673	1673	1673	1673	71
590	20230613	102900	93139152	1672	1672	1672	1672	0
591	20230613	102800	93139152	1672	1672	1672	1672	100
592	20230613	102700	92971952	1674	1674	1674	1674	0
593	20230613	102600	92971952	1674	1674	1674	1674	0
594	20230613	102500	92971952	1674	1674	1674	1674	0
595	20230613	102400	92971952	1674	1674	1674	1674	0
596	20230613	102300	92971952	1674	1674	1674	1674	0
597	20230613	102200	92971952	1674	1674	1674	1674	0
598	20230613	102100	92971952	1674	1674	1674	1674	0
599	20230613	102000	92971952	1674	1673	1674	1663	1153
600	20230613	101900	91048924	1674	1674	1674	1674	0
601	20230613	101800	91048924	1674	1674	1674	1674	11
602	20230613	101700	91030510	1673	1673	1673	1673	197
603	20230613	101600	90700929	1674	1674	1674	1674	0
604	20230613	101500	90700929	1674	1674	1674	1674	0
605	20230613	101400	90700929	1674	1669	1674	1669	10000
606	20230613	101300	73984755	1669	1669	1669	1669	0
607	20230613	101200	73984755	1669	1669	1669	1669	0
608	20230613	101100	73984755	1669	1669	1669	1669	0
609	20230613	101000	73984755	1669	1669	1669	1669	0
610	20230613	100900	73984755	1669	1669	1669	1669	0
611	20230613	100800	73984755	1669	1669	1669	1669	0
612	20230613	100700	73984755	1669	1669	1669	1669	0
613	20230613	100600	73984755	1669	1669	1669	1669	0
614	20230613	100500	73984755	1669	1669	1669	1669	0
615	20230613	100400	73984755	1669	1669	1669	1669	0
616	20230613	100300	73984755	1669	1669	1669	1669	0
617	20230613	100200	73984755	1669	1669	1669	1669	0
618	20230613	100100	73984755	1669	1669	1669	1669	4
619	20230613	100000	73978079	1662	1662	1662	1662	4
620	20230613	095900	73971431	1669	1669	1669	1669	0
621	20230613	095800	73971431	1669	1669	1669	1669	200
622	20230613	095700	73637631	1669	1669	1669	1669	0
623	20230613	095600	73637631	1669	1669	1669	1669	3
624	20230613	095500	73632624	1668	1668	1668	1668	588
625	20230613	095400	72651840	1667	1667	1667	1667	130
626	20230613	095300	72435130	1667	1667	1667	1667	0
627	20230613	095200	72435130	1667	1667	1667	1667	0
628	20230613	095100	72435130	1667	1667	1667	1667	0
629	20230613	095000	72435130	1667	1665	1667	1665	66
630	20230613	094900	72325173	1663	1663	1663	1661	5056
631	20230613	094800	63917049	1660	1665	1665	1660	8742
632	20230613	094700	49394664	1666	1666	1666	1666	0
633	20230613	094600	49394664	1666	1666	1666	1666	100
634	20230613	094500	49228064	1666	1666	1666	1666	0
635	20230613	094400	49228064	1666	1666	1666	1666	0
636	20230613	094300	49228064	1666	1666	1666	1666	3
637	20230613	094200	49223066	1666	1666	1666	1666	108
638	20230613	094100	49043138	1667	1667	1667	1667	0
639	20230613	094000	49043138	1667	1667	1667	1667	50
640	20230613	093900	48959788	1667	1666	1667	1666	121
641	20230613	093800	48758152	1667	1667	1667	1667	0
642	20230613	093700	48758152	1667	1667	1667	1667	165
643	20230613	093600	48483097	1668	1668	1668	1668	47
644	20230613	093500	48404701	1668	1668	1668	1668	10
645	20230613	093400	48388021	1668	1668	1668	1668	0
646	20230613	093300	48388021	1668	1668	1668	1668	29
647	20230613	093200	48339649	1668	1666	1668	1666	714
648	20230613	093100	47150122	1666	1665	1666	1665	17
649	20230613	093000	47121805	1666	1666	1666	1666	0
650	20230613	092900	47121805	1666	1666	1666	1661	1910
651	20230613	092800	43941245	1667	1669	1669	1667	267
652	20230613	092700	43496027	1669	1669	1670	1669	396
653	20230613	092600	42835082	1670	1669	1670	1669	156
654	20230613	092500	42574707	1670	1670	1670	1670	9
655	20230613	092400	42559677	1670	1670	1670	1669	1139
656	20230613	092300	40657675	1670	1670	1670	1670	5
657	20230613	092200	40649325	1670	1670	1670	1670	211
658	20230613	092100	40296955	1670	1670	1670	1670	0
659	20230613	092000	40296955	1670	1670	1670	1670	669
660	20230613	091900	39179725	1670	1669	1670	1669	48
661	20230613	091800	39099610	1670	1674	1674	1670	688
662	20230613	091700	37949274	1674	1678	1678	1674	1400
663	20230613	091600	35604474	1678	1678	1678	1672	87
664	20230613	091500	35458560	1672	1677	1678	1672	2245
665	20230613	091400	31700031	1675	1663	1675	1663	8070
666	20230613	091300	18253358	1663	1661	1663	1661	797
667	20230613	091200	16928000	1660	1662	1662	1659	1031
668	20230613	091100	15216550	1653	1662	1662	1653	520
669	20230613	091000	14355845	1662	1662	1662	1662	18
670	20230613	090900	14325929	1662	1659	1662	1655	1306
671	20230613	090800	12162734	1662	1660	1662	1659	204
672	20230613	090700	11824196	1660	1660	1660	1660	1
673	20230613	090600	11822536	1660	1660	1660	1660	0
674	20230613	090500	11822536	1660	1665	1665	1660	2242
675	20230613	090400	8094103	1663	1663	1663	1663	1000
676	20230613	090300	6431103	1665	1665	1665	1665	115
677	20230613	090200	6239628	1665	1665	1665	1665	0
678	20230613	090100	6239628	1665	1665	1665	1665	0
679	20230613	090000	6239628	1665	1663	1665	1663	3752