KissMeData/015260/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	193900	273546620	1850	1850	1850	1850	4558
3	20230607	193800	273546620	1850	1850	1850	1850	0
4	20230607	193700	273546620	1850	1850	1850	1850	0
5	20230607	193600	273546620	1850	1850	1850	1850	0
6	20230607	193500	273546620	1850	1850	1850	1850	0
7	20230607	193400	273546620	1850	1850	1850	1850	0
8	20230607	193300	273546620	1850	1850	1850	1850	0
9	20230607	193200	273546620	1850	1850	1850	1850	0
10	20230607	193100	273546620	1850	1850	1850	1850	0
11	20230607	193000	273546620	1850	1850	1850	1850	0
12	20230607	192900	273546620	1850	1850	1850	1850	0
13	20230607	192800	273546620	1850	1850	1850	1850	0
14	20230607	192700	273546620	1850	1850	1850	1850	0
15	20230607	192600	273546620	1850	1850	1850	1850	0
16	20230607	192500	273546620	1850	1850	1850	1850	0
17	20230607	192400	273546620	1850	1850	1850	1850	0
18	20230607	192300	273546620	1850	1850	1850	1850	0
19	20230607	192200	273546620	1850	1850	1850	1850	0
20	20230607	192100	273546620	1850	1850	1850	1850	0
21	20230607	192000	273546620	1850	1850	1850	1850	0
22	20230607	191900	273546620	1850	1850	1850	1850	0
23	20230607	191800	273546620	1850	1850	1850	1850	0
24	20230607	191700	273546620	1850	1850	1850	1850	0
25	20230607	191600	273546620	1850	1850	1850	1850	0
26	20230607	191500	273546620	1850	1850	1850	1850	0
27	20230607	191400	273546620	1850	1850	1850	1850	0
28	20230607	191300	273546620	1850	1850	1850	1850	0
29	20230607	191200	273546620	1850	1850	1850	1850	0
30	20230607	191100	273546620	1850	1850	1850	1850	0
31	20230607	191000	273546620	1850	1850	1850	1850	0
32	20230607	190900	273546620	1850	1850	1850	1850	4558
33	20230607	190800	273546620	1850	1850	1850	1850	0
34	20230607	190700	273546620	1850	1850	1850	1850	0
35	20230607	190600	273546620	1850	1850	1850	1850	0
36	20230607	190500	273546620	1850	1850	1850	1850	0
37	20230607	190400	273546620	1850	1850	1850	1850	0
38	20230607	190300	273546620	1850	1850	1850	1850	0
39	20230607	190200	273546620	1850	1850	1850	1850	0
40	20230607	190100	273546620	1850	1850	1850	1850	0
41	20230607	190000	273546620	1850	1850	1850	1850	0
42	20230607	185900	273546620	1850	1850	1850	1850	0
43	20230607	185800	273546620	1850	1850	1850	1850	0
44	20230607	185700	273546620	1850	1850	1850	1850	0
45	20230607	185600	273546620	1850	1850	1850	1850	0
46	20230607	185500	273546620	1850	1850	1850	1850	0
47	20230607	185400	273546620	1850	1850	1850	1850	0
48	20230607	185300	273546620	1850	1850	1850	1850	0
49	20230607	185200	273546620	1850	1850	1850	1850	0
50	20230607	185100	273546620	1850	1850	1850	1850	0
51	20230607	185000	273546620	1850	1850	1850	1850	0
52	20230607	184900	273546620	1850	1850	1850	1850	0
53	20230607	184800	273546620	1850	1850	1850	1850	0
54	20230607	184700	273546620	1850	1850	1850	1850	0
55	20230607	184600	273546620	1850	1850	1850	1850	0
56	20230607	184500	273546620	1850	1850	1850	1850	0
57	20230607	184400	273546620	1850	1850	1850	1850	0
58	20230607	184300	273546620	1850	1850	1850	1850	0
59	20230607	184200	273546620	1850	1850	1850	1850	0
60	20230607	184100	273546620	1850	1850	1850	1850	0
61	20230607	184000	273546620	1850	1850	1850	1850	0
62	20230607	183900	273546620	1850	1850	1850	1850	4558
63	20230607	183800	273546620	1850	1850	1850	1850	0
64	20230607	183700	273546620	1850	1850	1850	1850	0
65	20230607	183600	273546620	1850	1850	1850	1850	0
66	20230607	183500	273546620	1850	1850	1850	1850	0
67	20230607	183400	273546620	1850	1850	1850	1850	0
68	20230607	183300	273546620	1850	1850	1850	1850	0
69	20230607	183200	273546620	1850	1850	1850	1850	0
70	20230607	183100	273546620	1850	1850	1850	1850	0
71	20230607	183000	273546620	1850	1850	1850	1850	0
72	20230607	182900	273546620	1850	1850	1850	1850	0
73	20230607	182800	273546620	1850	1850	1850	1850	0
74	20230607	182700	273546620	1850	1850	1850	1850	0
75	20230607	182600	273546620	1850	1850	1850	1850	0
76	20230607	182500	273546620	1850	1850	1850	1850	0
77	20230607	182400	273546620	1850	1850	1850	1850	0
78	20230607	182300	273546620	1850	1850	1850	1850	0
79	20230607	182200	273546620	1850	1850	1850	1850	0
80	20230607	182100	273546620	1850	1850	1850	1850	0
81	20230607	182000	273546620	1850	1850	1850	1850	0
82	20230607	181900	273546620	1850	1850	1850	1850	0
83	20230607	181800	273546620	1850	1850	1850	1850	0
84	20230607	181700	273546620	1850	1850	1850	1850	0
85	20230607	181600	273546620	1850	1850	1850	1850	0
86	20230607	181500	273546620	1850	1850	1850	1850	0
87	20230607	181400	273546620	1850	1850	1850	1850	0
88	20230607	181300	273546620	1850	1850	1850	1850	0
89	20230607	181200	273546620	1850	1850	1850	1850	0
90	20230607	181100	273546620	1850	1850	1850	1850	0
91	20230607	181000	273546620	1850	1850	1850	1850	0
92	20230607	180900	273546620	1850	1850	1850	1850	4558
93	20230607	180800	273546620	1850	1850	1850	1850	0
94	20230607	180700	273546620	1850	1850	1850	1850	0
95	20230607	180600	273546620	1850	1850	1850	1850	0
96	20230607	180500	273546620	1850	1850	1850	1850	0
97	20230607	180400	273546620	1850	1850	1850	1850	0
98	20230607	180300	273546620	1850	1850	1850	1850	0
99	20230607	180200	273546620	1850	1850	1850	1850	0
100	20230607	180100	273546620	1850	1850	1850	1850	0
101	20230607	180000	273546620	1850	1850	1850	1850	0
102	20230607	175900	273546620	1850	1850	1850	1850	0
103	20230607	175800	273546620	1850	1850	1850	1850	0
104	20230607	175700	273546620	1850	1850	1850	1850	0
105	20230607	175600	273546620	1850	1850	1850	1850	0
106	20230607	175500	273546620	1850	1850	1850	1850	0
107	20230607	175400	273546620	1850	1850	1850	1850	0
108	20230607	175300	273546620	1850	1850	1850	1850	0
109	20230607	175200	273546620	1850	1850	1850	1850	0
110	20230607	175100	273546620	1850	1850	1850	1850	0
111	20230607	175000	273546620	1850	1850	1850	1850	0
112	20230607	174900	273546620	1850	1850	1850	1850	0
113	20230607	174800	273546620	1850	1850	1850	1850	0
114	20230607	174700	273546620	1850	1850	1850	1850	0
115	20230607	174600	273546620	1850	1850	1850	1850	0
116	20230607	174500	273546620	1850	1850	1850	1850	0
117	20230607	174400	273546620	1850	1850	1850	1850	0
118	20230607	174300	273546620	1850	1850	1850	1850	0
119	20230607	174200	273546620	1850	1850	1850	1850	0
120	20230607	174100	273546620	1850	1850	1850	1850	0
121	20230607	174000	273546620	1850	1850	1850	1850	0
122	20230607	173900	273546620	1850	1850	1850	1850	4558
123	20230607	173800	273546620	1850	1850	1850	1850	0
124	20230607	173700	273546620	1850	1850	1850	1850	0
125	20230607	173600	273546620	1850	1850	1850	1850	0
126	20230607	173500	273546620	1850	1850	1850	1850	0
127	20230607	173400	273546620	1850	1850	1850	1850	0
128	20230607	173300	273546620	1850	1850	1850	1850	0
129	20230607	173200	273546620	1850	1850	1850	1850	0
130	20230607	173100	273546620	1850	1850	1850	1850	0
131	20230607	173000	273546620	1850	1850	1850	1850	0
132	20230607	172900	273546620	1850	1850	1850	1850	0
133	20230607	172800	273546620	1850	1850	1850	1850	0
134	20230607	172700	273546620	1850	1850	1850	1850	0
135	20230607	172600	273546620	1850	1850	1850	1850	0
136	20230607	172500	273546620	1850	1850	1850	1850	0
137	20230607	172400	273546620	1850	1850	1850	1850	0
138	20230607	172300	273546620	1850	1850	1850	1850	0
139	20230607	172200	273546620	1850	1850	1850	1850	0
140	20230607	172100	273546620	1850	1850	1850	1850	0
141	20230607	172000	273546620	1850	1850	1850	1850	0
142	20230607	171900	273546620	1850	1850	1850	1850	0
143	20230607	171800	273546620	1850	1850	1850	1850	0
144	20230607	171700	273546620	1850	1850	1850	1850	0
145	20230607	171600	273546620	1850	1850	1850	1850	0
146	20230607	171500	273546620	1850	1850	1850	1850	0
147	20230607	171400	273546620	1850	1850	1850	1850	0
148	20230607	171300	273546620	1850	1850	1850	1850	0
149	20230607	171200	273546620	1850	1850	1850	1850	0
150	20230607	171100	273546620	1850	1850	1850	1850	0
151	20230607	171000	273546620	1850	1850	1850	1850	0
152	20230607	170900	273546620	1850	1850	1850	1850	4558
153	20230607	170800	273546620	1850	1850	1850	1850	0
154	20230607	170700	273546620	1850	1850	1850	1850	0
155	20230607	170600	273546620	1850	1850	1850	1850	0
156	20230607	170500	273546620	1850	1850	1850	1850	0
157	20230607	170400	273546620	1850	1850	1850	1850	0
158	20230607	170300	273546620	1850	1850	1850	1850	0
159	20230607	170200	273546620	1850	1850	1850	1850	0
160	20230607	170100	273546620	1850	1850	1850	1850	0
161	20230607	170000	273546620	1850	1850	1850	1850	0
162	20230607	165900	273546620	1850	1850	1850	1850	0
163	20230607	165800	273546620	1850	1850	1850	1850	0
164	20230607	165700	273546620	1850	1850	1850	1850	0
165	20230607	165600	273546620	1850	1850	1850	1850	0
166	20230607	165500	273546620	1850	1850	1850	1850	0
167	20230607	165400	273546620	1850	1850	1850	1850	0
168	20230607	165300	273546620	1850	1850	1850	1850	0
169	20230607	165200	273546620	1850	1850	1850	1850	0
170	20230607	165100	273546620	1850	1850	1850	1850	0
171	20230607	165000	273546620	1850	1850	1850	1850	0
172	20230607	164900	273546620	1850	1850	1850	1850	0
173	20230607	164800	273546620	1850	1850	1850	1850	0
174	20230607	164700	273546620	1850	1850	1850	1850	0
175	20230607	164600	273546620	1850	1850	1850	1850	0
176	20230607	164500	273546620	1850	1850	1850	1850	0
177	20230607	164400	273546620	1850	1850	1850	1850	0
178	20230607	164300	273546620	1850	1850	1850	1850	0
179	20230607	164200	273546620	1850	1850	1850	1850	0
180	20230607	164100	273546620	1850	1850	1850	1850	0
181	20230607	164000	273546620	1850	1850	1850	1850	0
182	20230607	163900	273546620	1850	1850	1850	1850	4558
183	20230607	163800	273546620	1850	1850	1850	1850	0
184	20230607	163700	273546620	1850	1850	1850	1850	0
185	20230607	163600	273546620	1850	1850	1850	1850	0
186	20230607	163500	273546620	1850	1850	1850	1850	0
187	20230607	163400	273546620	1850	1850	1850	1850	0
188	20230607	163300	273546620	1850	1850	1850	1850	0
189	20230607	163200	273546620	1850	1850	1850	1850	0
190	20230607	163100	273546620	1850	1850	1850	1850	0
191	20230607	163000	273546620	1850	1850	1850	1850	0
192	20230607	162900	273546620	1850	1850	1850	1850	0
193	20230607	162800	273546620	1850	1850	1850	1850	0
194	20230607	162700	273546620	1850	1850	1850	1850	0
195	20230607	162600	273546620	1850	1850	1850	1850	0
196	20230607	162500	273546620	1850	1850	1850	1850	0
197	20230607	162400	273546620	1850	1850	1850	1850	0
198	20230607	162300	273546620	1850	1850	1850	1850	0
199	20230607	162200	273546620	1850	1850	1850	1850	0
200	20230607	162100	273546620	1850	1850	1850	1850	0
201	20230607	162000	273546620	1850	1850	1850	1850	0
202	20230607	161900	273546620	1850	1850	1850	1850	0
203	20230607	161800	273546620	1850	1850	1850	1850	0
204	20230607	161700	273546620	1850	1850	1850	1850	0
205	20230607	161600	273546620	1850	1850	1850	1850	0
206	20230607	161500	273546620	1850	1850	1850	1850	0
207	20230607	161400	273546620	1850	1850	1850	1850	0
208	20230607	161300	273546620	1850	1850	1850	1850	0
209	20230607	161200	273546620	1850	1850	1850	1850	0
210	20230607	161100	273546620	1850	1850	1850	1850	0
211	20230607	161000	273546620	1850	1850	1850	1850	0
212	20230607	160900	273546620	1850	1850	1850	1850	4558
213	20230607	160800	273546620	1850	1850	1850	1850	0
214	20230607	160700	273546620	1850	1850	1850	1850	0
215	20230607	160600	273546620	1850	1850	1850	1850	0
216	20230607	160500	273546620	1850	1850	1850	1850	0
217	20230607	160400	273546620	1850	1850	1850	1850	0
218	20230607	160300	273546620	1850	1850	1850	1850	0
219	20230607	160200	273546620	1850	1850	1850	1850	0
220	20230607	160100	273546620	1850	1850	1850	1850	0
221	20230607	160000	273546620	1850	1850	1850	1850	0
222	20230607	155900	273546620	1850	1850	1850	1850	0
223	20230607	155800	273546620	1850	1850	1850	1850	0
224	20230607	155700	273546620	1850	1850	1850	1850	0
225	20230607	155600	273546620	1850	1850	1850	1850	0
226	20230607	155500	273546620	1850	1850	1850	1850	0
227	20230607	155400	273546620	1850	1850	1850	1850	0
228	20230607	155300	273546620	1850	1850	1850	1850	0
229	20230607	155200	273546620	1850	1850	1850	1850	0
230	20230607	155100	273546620	1850	1850	1850	1850	0
231	20230607	155000	273546620	1850	1850	1850	1850	0
232	20230607	154900	273546620	1850	1850	1850	1850	0
233	20230607	154800	273546620	1850	1850	1850	1850	0
234	20230607	154700	273546620	1850	1850	1850	1850	0
235	20230607	154600	273546620	1850	1850	1850	1850	0
236	20230607	154500	273546620	1850	1850	1850	1850	0
237	20230607	154400	273546620	1850	1850	1850	1850	0
238	20230607	154300	273546620	1850	1850	1850	1850	0
239	20230607	154200	273546620	1850	1850	1850	1850	0
240	20230607	154100	273546620	1850	1850	1850	1850	0
241	20230607	154000	273546620	1850	1850	1850	1850	0
242	20230607	153900	273546620	1850	1850	1850	1850	4558
243	20230607	153800	273546620	1850	1850	1850	1850	0
244	20230607	153700	273546620	1850	1850	1850	1850	0
245	20230607	153600	273546620	1850	1850	1850	1850	0
246	20230607	153500	273546620	1850	1850	1850	1850	0
247	20230607	153400	273546620	1850	1850	1850	1850	0
248	20230607	153300	273546620	1850	1850	1850	1850	0
249	20230607	153200	273546620	1850	1850	1850	1850	0
250	20230607	153100	273546620	1850	1850	1850	1850	0
251	20230607	153000	273546620	1850	1850	1850	1850	4558
252	20230607	152900	265114320	1831	1831	1831	1831	0
253	20230607	152800	265114320	1831	1831	1831	1831	0
254	20230607	152700	265114320	1831	1831	1831	1831	0
255	20230607	152600	265114320	1831	1831	1831	1831	0
256	20230607	152500	265114320	1831	1831	1831	1831	0
257	20230607	152400	265114320	1831	1831	1831	1831	0
258	20230607	152300	265114320	1831	1831	1831	1831	0
259	20230607	152200	265114320	1831	1831	1831	1831	0
260	20230607	152100	265114320	1831	1831	1831	1831	0
261	20230607	152000	265114320	1831	1831	1831	1831	0
262	20230607	151900	265114320	1831	1840	1840	1820	3189
263	20230607	151800	259268883	1840	1840	1840	1840	554
264	20230607	151700	258249523	1841	1841	1841	1841	150
265	20230607	151600	257973373	1841	1841	1841	1841	268
266	20230607	151500	257479985	1841	1841	1841	1841	0
267	20230607	151400	257479985	1841	1840	1841	1840	1230
268	20230607	151300	255216685	1841	1841	1841	1841	1480
269	20230607	151200	252492005	1841	1841	1841	1841	1029
270	20230607	151100	250597616	1841	1841	1841	1840	131
271	20230607	151000	250356456	1840	1841	1841	1840	1303
272	20230607	150900	247958133	1841	1842	1842	1841	247
273	20230607	150800	247503401	1841	1844	1844	1841	680
274	20230607	150700	246249762	1845	1846	1846	1845	1893
275	20230607	150600	242757172	1846	1848	1848	1846	3102
276	20230607	150500	237029777	1848	1848	1848	1848	1
277	20230607	150400	237027929	1848	1848	1848	1848	100
278	20230607	150300	236843129	1848	1848	1848	1848	100
279	20230607	150200	236658329	1847	1847	1847	1847	402
280	20230607	150100	235915835	1847	1848	1848	1847	69
281	20230607	150000	235788376	1847	1847	1847	1847	0
282	20230607	145900	235788376	1847	1847	1847	1847	45
283	20230607	145800	235705261	1847	1847	1847	1846	1234
284	20230607	145700	233427143	1847	1847	1847	1847	30
285	20230607	145600	233371733	1847	1847	1847	1847	0
286	20230607	145500	233371733	1847	1847	1847	1847	37
287	20230607	145400	233303394	1847	1847	1847	1847	75
288	20230607	145300	233164869	1847	1847	1847	1847	31
289	20230607	145200	233107612	1847	1847	1847	1847	0
290	20230607	145100	233107612	1847	1848	1848	1847	169
291	20230607	145000	232795334	1848	1848	1848	1847	698
292	20230607	144900	231506021	1848	1848	1848	1848	969
293	20230607	144800	229715309	1849	1850	1851	1849	64
294	20230607	144700	229596863	1849	1851	1851	1849	122
295	20230607	144600	229371245	1850	1851	1851	1850	3496
296	20230607	144500	222903519	1851	1851	1851	1851	38
297	20230607	144400	222833181	1851	1851	1851	1851	202
298	20230607	144300	222459279	1851	1850	1851	1850	778
299	20230607	144200	221019949	1851	1851	1851	1851	3604
300	20230607	144100	214348945	1852	1853	1853	1852	1724
301	20230607	144000	211155805	1853	1854	1855	1853	51
302	20230607	143900	211061223	1855	1855	1855	1855	40
303	20230607	143800	210987023	1855	1855	1855	1855	0
304	20230607	143700	210987023	1855	1855	1855	1855	210
305	20230607	143600	210597473	1854	1854	1854	1854	0
306	20230607	143500	210597473	1854	1854	1854	1854	0
307	20230607	143400	210597473	1854	1854	1854	1854	1
308	20230607	143300	210595619	1854	1855	1855	1854	62
309	20230607	143200	210480650	1854	1854	1854	1854	0
310	20230607	143100	210480650	1854	1854	1854	1854	0
311	20230607	143000	210480650	1854	1854	1854	1854	50
312	20230607	142900	210387950	1854	1854	1854	1854	1
313	20230607	142800	210386096	1852	1853	1853	1852	1637
314	20230607	142700	207353872	1852	1852	1852	1852	0
315	20230607	142600	207353872	1852	1852	1852	1852	0
316	20230607	142500	207353872	1852	1852	1852	1852	0
317	20230607	142400	207353872	1852	1853	1853	1852	1500
318	20230607	142300	204575870	1852	1852	1852	1852	0
319	20230607	142200	204575870	1852	1852	1852	1852	300
320	20230607	142100	204020270	1852	1860	1860	1852	121
321	20230607	142000	203796097	1860	1860	1860	1860	50
322	20230607	141900	203703097	1860	1853	1860	1851	7098
323	20230607	141800	190557824	1852	1854	1854	1852	269
324	20230607	141700	190059580	1852	1852	1852	1852	0
325	20230607	141600	190059580	1852	1852	1852	1852	0
326	20230607	141500	190059580	1852	1852	1852	1852	0
327	20230607	141400	190059580	1852	1855	1855	1852	1100
328	20230607	141300	188021679	1864	1864	1864	1864	0
329	20230607	141200	188021679	1864	1865	1865	1855	227
330	20230607	141100	187598893	1855	1856	1856	1855	4698
331	20230607	141000	178884052	1856	1856	1856	1856	150
332	20230607	140900	178605652	1856	1860	1860	1856	2128
333	20230607	140800	174655209	1860	1860	1860	1857	3020
334	20230607	140700	169046130	1859	1861	1861	1859	1671
335	20230607	140600	165938151	1862	1862	1862	1862	101
336	20230607	140500	165750089	1864	1864	1864	1864	0
337	20230607	140400	165750089	1864	1864	1864	1864	0
338	20230607	140300	165750089	1864	1861	1864	1861	111
339	20230607	140200	165543488	1864	1863	1864	1860	483
340	20230607	140100	164644620	1862	1863	1863	1862	217
341	20230607	140000	164240525	1863	1863	1863	1863	0
342	20230607	135900	164240525	1863	1863	1863	1863	0
343	20230607	135800	164240525	1863	1864	1864	1863	19
344	20230607	135700	164205127	1863	1863	1863	1862	465
345	20230607	135600	163338834	1863	1863	1863	1862	631
346	20230607	135500	162163690	1864	1864	1864	1864	1
347	20230607	135400	162161826	1866	1866	1866	1866	0
348	20230607	135300	162161826	1866	1866	1866	1866	0
349	20230607	135200	162161826	1866	1866	1866	1866	33
350	20230607	135100	162100248	1862	1862	1862	1862	23
351	20230607	135000	162057422	1862	1862	1862	1862	116
352	20230607	134900	161841430	1862	1863	1863	1862	103
353	20230607	134800	161649643	1860	1860	1860	1860	0
354	20230607	134700	161649643	1860	1860	1860	1860	0
355	20230607	134600	161649643	1860	1860	1860	1860	0
356	20230607	134500	161649643	1860	1868	1868	1860	10000
357	20230607	134400	143034839	1868	1868	1868	1868	0
358	20230607	134300	143034839	1868	1868	1868	1868	0
359	20230607	134200	143034839	1868	1868	1868	1868	1
360	20230607	134100	143032971	1869	1869	1869	1869	0
361	20230607	134000	143032971	1869	1869	1869	1869	0
362	20230607	133900	143032971	1869	1869	1869	1869	2
363	20230607	133800	143029233	1869	1869	1869	1869	2
364	20230607	133700	143025495	1865	1866	1866	1865	2
365	20230607	133600	143021764	1869	1869	1869	1869	0
366	20230607	133500	143021764	1869	1869	1869	1869	0
367	20230607	133400	143021764	1869	1869	1869	1869	1
368	20230607	133300	143019895	1865	1865	1865	1865	0
369	20230607	133200	143019895	1865	1865	1865	1865	0
370	20230607	133100	143019895	1865	1865	1865	1865	0
371	20230607	133000	143019895	1865	1865	1865	1865	0
372	20230607	132900	143019895	1865	1865	1865	1865	0
373	20230607	132800	143019895	1865	1865	1865	1865	0
374	20230607	132700	143019895	1865	1865	1865	1865	0
375	20230607	132600	143019895	1865	1865	1865	1865	0
376	20230607	132500	143019895	1865	1865	1865	1865	0
377	20230607	132400	143019895	1865	1868	1868	1865	262
378	20230607	132300	142530620	1866	1866	1866	1866	1
379	20230607	132200	142528754	1866	1866	1866	1866	0
380	20230607	132100	142528754	1866	1867	1867	1866	208
381	20230607	132000	142140620	1869	1869	1869	1869	24
382	20230607	131900	142095764	1869	1867	1869	1867	32
383	20230607	131800	142035960	1868	1868	1868	1868	34
384	20230607	131700	141972448	1868	1869	1869	1868	1443
385	20230607	131600	139275499	1868	1868	1868	1868	338
386	20230607	131500	138644115	1868	1868	1868	1868	0
387	20230607	131400	138644115	1868	1867	1868	1867	2
388	20230607	131300	138640380	1862	1862	1862	1862	0
389	20230607	131200	138640380	1862	1864	1864	1862	4993
390	20230607	131100	129342021	1865	1867	1867	1865	5526
391	20230607	131000	119036018	1869	1869	1869	1869	0
392	20230607	130900	119036018	1869	1869	1869	1869	30
393	20230607	130800	118979948	1869	1869	1869	1869	0
394	20230607	130700	118979948	1869	1869	1869	1869	0
395	20230607	130600	118979948	1869	1869	1869	1869	0
396	20230607	130500	118979948	1869	1869	1869	1869	27
397	20230607	130400	118929485	1869	1870	1870	1869	4
398	20230607	130300	118922007	1872	1872	1872	1872	0
399	20230607	130200	118922007	1872	1872	1872	1872	2
400	20230607	130100	118918263	1870	1872	1872	1870	75
401	20230607	130000	118777911	1872	1872	1872	1872	10
402	20230607	125900	118759191	1872	1872	1872	1872	0
403	20230607	125800	118759191	1872	1872	1872	1872	1
404	20230607	125700	118757319	1870	1874	1874	1870	48
405	20230607	125600	118667465	1865	1865	1865	1865	0
406	20230607	125500	118667465	1865	1867	1867	1865	292
407	20230607	125400	118122625	1874	1874	1874	1874	0
408	20230607	125300	118122625	1874	1874	1874	1874	0
409	20230607	125200	118122625	1874	1874	1874	1874	0
410	20230607	125100	118122625	1874	1874	1874	1874	2
411	20230607	125000	118118877	1874	1874	1874	1874	9
412	20230607	124900	118102011	1874	1874	1874	1874	0
413	20230607	124800	118102011	1874	1874	1874	1874	1
414	20230607	124700	118100137	1865	1875	1875	1865	11252
415	20230607	124600	97084592	1875	1875	1875	1875	0
416	20230607	124500	97084592	1875	1875	1875	1875	0
417	20230607	124400	97084592	1875	1875	1875	1875	60
418	20230607	124300	96972092	1875	1875	1875	1875	200
419	20230607	124200	96597092	1875	1875	1875	1875	0
420	20230607	124100	96597092	1875	1875	1875	1875	0
421	20230607	124000	96597092	1875	1875	1875	1875	2
422	20230607	123900	96593342	1875	1875	1875	1875	49
423	20230607	123800	96501467	1875	1871	1875	1871	1060
424	20230607	123700	94517967	1871	1871	1871	1871	0
425	20230607	123600	94517967	1871	1871	1871	1871	0
426	20230607	123500	94517967	1871	1871	1871	1871	0
427	20230607	123400	94517967	1871	1871	1871	1871	4
428	20230607	123300	94510483	1871	1871	1871	1871	4
429	20230607	123200	94502999	1871	1873	1873	1871	117
430	20230607	123100	94283866	1873	1873	1873	1873	0
431	20230607	123000	94283866	1873	1873	1873	1873	0
432	20230607	122900	94283866	1873	1873	1873	1873	0
433	20230607	122800	94283866	1873	1873	1873	1873	0
434	20230607	122700	94283866	1873	1873	1873	1873	0
435	20230607	122600	94283866	1873	1873	1873	1873	0
436	20230607	122500	94283866	1873	1873	1873	1873	0
437	20230607	122400	94283866	1873	1873	1873	1873	0
438	20230607	122300	94283866	1873	1873	1873	1873	5
439	20230607	122200	94274501	1875	1875	1875	1875	0
440	20230607	122100	94274501	1875	1875	1875	1875	0
441	20230607	122000	94274501	1875	1875	1875	1875	0
442	20230607	121900	94274501	1875	1875	1875	1875	0
443	20230607	121800	94274501	1875	1875	1875	1875	0
444	20230607	121700	94274501	1875	1875	1875	1875	0
445	20230607	121600	94274501	1875	1875	1875	1875	4
446	20230607	121500	94267001	1875	1875	1875	1875	529
447	20230607	121400	93275126	1875	1875	1875	1875	5
448	20230607	121300	93265751	1871	1871	1871	1871	0
449	20230607	121200	93265751	1871	1871	1871	1871	0
450	20230607	121100	93265751	1871	1871	1871	1871	0
451	20230607	121000	93265751	1871	1871	1871	1871	1
452	20230607	120900	93263880	1870	1870	1870	1870	25
453	20230607	120800	93217130	1869	1869	1869	1869	0
454	20230607	120700	93217130	1869	1869	1869	1869	127
455	20230607	120600	92979767	1869	1870	1870	1869	76
456	20230607	120500	92837648	1870	1870	1870	1870	0
457	20230607	120400	92837648	1870	1870	1870	1870	0
458	20230607	120300	92837648	1870	1874	1874	1870	19
459	20230607	120200	92802098	1874	1870	1874	1870	88
460	20230607	120100	92637251	1874	1874	1874	1870	356
461	20230607	120000	91970344	1870	1870	1870	1870	0
462	20230607	115900	91970344	1870	1870	1870	1870	0
463	20230607	115800	91970344	1870	1870	1870	1870	0
464	20230607	115700	91970344	1870	1870	1870	1870	2
465	20230607	115600	91966604	1870	1870	1870	1870	50
466	20230607	115500	91873104	1870	1870	1870	1870	877
467	20230607	115400	90233114	1870	1871	1871	1870	251
468	20230607	115300	89763521	1872	1872	1872	1872	520
469	20230607	115200	88790081	1875	1875	1875	1875	28
470	20230607	115100	88737581	1875	1875	1875	1875	0
471	20230607	115000	88737581	1875	1875	1875	1875	0
472	20230607	114900	88737581	1875	1875	1875	1875	0
473	20230607	114800	88737581	1875	1875	1875	1875	0
474	20230607	114700	88737581	1875	1875	1875	1875	0
475	20230607	114600	88737581	1875	1875	1875	1875	0
476	20230607	114500	88737581	1875	1875	1875	1875	0
477	20230607	114400	88737581	1875	1875	1875	1875	0
478	20230607	114300	88737581	1875	1875	1875	1875	1
479	20230607	114200	88735706	1871	1871	1871	1871	0
480	20230607	114100	88735706	1871	1871	1871	1871	0
481	20230607	114000	88735706	1871	1871	1871	1871	0
482	20230607	113900	88735706	1871	1871	1871	1871	0
483	20230607	113800	88735706	1871	1871	1871	1871	0
484	20230607	113700	88735706	1871	1871	1871	1871	0
485	20230607	113600	88735706	1871	1871	1871	1871	124
486	20230607	113500	88503702	1879	1879	1879	1879	0
487	20230607	113400	88503702	1879	1879	1879	1879	1
488	20230607	113300	88501823	1879	1879	1879	1879	0
489	20230607	113200	88501823	1879	1879	1879	1879	1
490	20230607	113100	88499944	1879	1879	1879	1879	0
491	20230607	113000	88499944	1879	1879	1879	1879	0
492	20230607	112900	88499944	1879	1879	1879	1879	0
493	20230607	112800	88499944	1879	1879	1879	1879	26
494	20230607	112700	88451090	1880	1880	1880	1880	0
495	20230607	112600	88451090	1880	1880	1880	1880	0
496	20230607	112500	88451090	1880	1880	1880	1880	0
497	20230607	112400	88451090	1880	1878	1880	1870	7001
498	20230607	112300	75351279	1878	1878	1878	1878	0
499	20230607	112200	75351279	1878	1878	1878	1878	693
500	20230607	112100	74049825	1878	1878	1878	1878	200
501	20230607	112000	73674225	1880	1880	1880	1880	6
502	20230607	111900	73662945	1881	1881	1881	1881	6
503	20230607	111800	73651659	1880	1880	1880	1880	0
504	20230607	111700	73651659	1880	1880	1880	1880	200
505	20230607	111600	73275659	1880	1880	1880	1880	0
506	20230607	111500	73275659	1880	1880	1880	1880	0
507	20230607	111400	73275659	1880	1880	1880	1880	285
508	20230607	111300	72739859	1881	1881	1881	1881	0
509	20230607	111200	72739859	1881	1881	1881	1881	20
510	20230607	111100	72702239	1882	1882	1882	1882	0
511	20230607	111000	72702239	1882	1882	1882	1882	0
512	20230607	110900	72702239	1882	1882	1882	1882	0
513	20230607	110800	72702239	1882	1882	1882	1882	0
514	20230607	110700	72702239	1882	1882	1882	1882	567
515	20230607	110600	71635145	1882	1878	1882	1878	765
516	20230607	110500	70196481	1878	1879	1880	1878	655
517	20230607	110400	68965125	1880	1880	1880	1880	0
518	20230607	110300	68965125	1880	1880	1880	1880	0
519	20230607	110200	68965125	1880	1880	1880	1880	0
520	20230607	110100	68965125	1880	1880	1880	1880	0
521	20230607	110000	68965125	1880	1880	1880	1880	70
522	20230607	105900	68833525	1880	1880	1880	1880	7
523	20230607	105800	68820365	1880	1880	1880	1880	0
524	20230607	105700	68820365	1880	1880	1880	1880	211
525	20230607	105600	68423685	1880	1880	1880	1880	103
526	20230607	105500	68230045	1880	1880	1880	1880	0
527	20230607	105400	68230045	1880	1880	1880	1880	200
528	20230607	105300	67854045	1870	1876	1876	1870	1300
529	20230607	105200	65421710	1878	1878	1878	1878	0
530	20230607	105100	65421710	1878	1878	1878	1878	0
531	20230607	105000	65421710	1878	1878	1878	1877	400
532	20230607	104900	64670810	1882	1882	1882	1882	0
533	20230607	104800	64670810	1882	1882	1882	1882	0
534	20230607	104700	64670810	1882	1882	1882	1882	0
535	20230607	104600	64670810	1882	1882	1882	1882	0
536	20230607	104500	64670810	1882	1882	1882	1882	0
537	20230607	104400	64670810	1882	1882	1882	1882	0
538	20230607	104300	64670810	1882	1882	1882	1882	5
539	20230607	104200	64661400	1882	1882	1882	1882	0
540	20230607	104100	64661400	1882	1882	1882	1882	0
541	20230607	104000	64661400	1882	1882	1882	1882	20
542	20230607	103900	64623760	1882	1882	1882	1882	11
543	20230607	103800	64603058	1881	1881	1881	1881	0
544	20230607	103700	64603058	1881	1881	1881	1881	0
545	20230607	103600	64603058	1881	1880	1881	1880	1000
546	20230607	103500	62722059	1881	1881	1881	1881	126
547	20230607	103400	62485053	1881	1881	1881	1881	44
548	20230607	103300	62402289	1876	1881	1881	1876	79
549	20230607	103200	62253985	1882	1882	1882	1882	11
550	20230607	103100	62233283	1876	1876	1876	1876	0
551	20230607	103000	62233283	1876	1876	1876	1876	480
552	20230607	102900	61332803	1876	1876	1876	1876	0
553	20230607	102800	61332803	1876	1876	1876	1876	0
554	20230607	102700	61332803	1876	1876	1876	1876	0
555	20230607	102600	61332803	1876	1876	1876	1876	0
556	20230607	102500	61332803	1876	1876	1876	1876	5
557	20230607	102400	61323423	1876	1877	1877	1876	4
558	20230607	102300	61315918	1870	1870	1870	1870	0
559	20230607	102200	61315918	1870	1870	1870	1870	0
560	20230607	102100	61315918	1870	1870	1870	1870	0
561	20230607	102000	61315918	1870	1870	1870	1870	0
562	20230607	101900	61315918	1870	1871	1871	1870	120
563	20230607	101800	61091507	1870	1872	1872	1870	2898
564	20230607	101700	55671657	1871	1871	1871	1871	428
565	20230607	101600	54870869	1872	1874	1874	1872	572
566	20230607	101500	53799613	1873	1873	1873	1873	0
567	20230607	101400	53799613	1873	1873	1873	1873	0
568	20230607	101300	53799613	1873	1873	1873	1873	10
569	20230607	101200	53780883	1873	1874	1874	1873	790
570	20230607	101100	52301212	1873	1872	1874	1872	650
571	20230607	101000	51083911	1872	1872	1872	1872	0
572	20230607	100900	51083911	1872	1872	1872	1872	350
573	20230607	100800	50428711	1880	1880	1880	1880	0
574	20230607	100700	50428711	1880	1874	1880	1871	1915
575	20230607	100600	46831887	1875	1875	1875	1875	36
576	20230607	100500	46764387	1875	1880	1880	1875	101
577	20230607	100400	46575007	1880	1880	1880	1880	0
578	20230607	100300	46575007	1880	1880	1880	1880	0
579	20230607	100200	46575007	1880	1880	1880	1880	1408
580	20230607	100100	43927967	1880	1875	1880	1875	593
581	20230607	100000	42813132	1875	1875	1875	1875	0
582	20230607	095900	42813132	1875	1875	1875	1875	0
583	20230607	095800	42813132	1875	1875	1875	1875	0
584	20230607	095700	42813132	1875	1876	1876	1875	1993
585	20230607	095600	39075918	1876	1878	1878	1876	620
586	20230607	095500	37912164	1879	1879	1879	1879	115
587	20230607	095400	37696079	1880	1881	1881	1880	981
588	20230607	095300	35851318	1880	1882	1882	1880	327
589	20230607	095200	35236209	1882	1882	1882	1882	77
590	20230607	095100	35091295	1882	1882	1882	1882	0
591	20230607	095000	35091295	1882	1882	1882	1882	408
592	20230607	094900	34323439	1882	1883	1883	1882	55
593	20230607	094800	34219877	1883	1884	1884	1883	2000
594	20230607	094700	30453875	1888	1888	1888	1888	5
595	20230607	094600	30444435	1889	1889	1889	1889	200
596	20230607	094500	30066635	1889	1889	1889	1889	0
597	20230607	094400	30066635	1889	1889	1890	1889	11
598	20230607	094300	30045855	1881	1889	1889	1881	421
599	20230607	094200	29253122	1890	1889	1890	1889	7
600	20230607	094100	29239898	1889	1885	1889	1885	204
601	20230607	094000	28855318	1885	1892	1892	1885	400
602	20230607	093900	28099260	1898	1898	1898	1898	0
603	20230607	093800	28099260	1898	1898	1898	1897	250
604	20230607	093700	27624766	1898	1898	1898	1898	0
605	20230607	093600	27624766	1898	1892	1898	1892	21
606	20230607	093500	27585004	1877	1877	1877	1877	0
607	20230607	093400	27585004	1877	1877	1877	1877	0
608	20230607	093300	27585004	1877	1891	1891	1877	998
609	20230607	093200	25710358	1894	1894	1894	1894	100
610	20230607	093100	25520958	1894	1894	1894	1894	0
611	20230607	093000	25520958	1894	1894	1894	1894	1
612	20230607	092900	25519064	1898	1898	1898	1898	0
613	20230607	092800	25519064	1898	1898	1898	1898	0
614	20230607	092700	25519064	1898	1894	1898	1894	8
615	20230607	092600	25503908	1894	1894	1894	1894	1
616	20230607	092500	25502014	1894	1890	1894	1875	1724
617	20230607	092400	22256380	1890	1891	1891	1890	462
618	20230607	092300	21383101	1891	1891	1891	1891	1
619	20230607	092200	21381210	1891	1899	1899	1891	526
620	20230607	092100	20386536	1899	1899	1899	1899	5682
621	20230607	092000	9596418	1902	1903	1903	1902	793
622	20230607	091900	8087352	1903	1903	1903	1903	798
623	20230607	091800	6568758	1904	1904	1904	1904	0
624	20230607	091700	6568758	1904	1904	1904	1904	40
625	20230607	091600	6492598	1904	1904	1904	1904	1
626	20230607	091500	6490694	1899	1899	1899	1899	1
627	20230607	091400	6488795	1904	1899	1904	1899	193
628	20230607	091300	6122283	1899	1899	1899	1899	48
629	20230607	091200	6031131	1900	1900	1900	1900	81
630	20230607	091100	5877231	1896	1896	1896	1896	0
631	20230607	091000	5877231	1896	1903	1903	1896	381
632	20230607	090900	5153396	1900	1902	1902	1900	120
633	20230607	090800	4925394	1902	1903	1903	1900	296
634	20230607	090700	4362963	1896	1904	1904	1896	166
635	20230607	090600	4047468	1904	1896	1904	1896	244
636	20230607	090500	3583332	1890	1888	1890	1888	96
637	20230607	090400	3401912	1883	1890	1890	1883	466
638	20230607	090300	2521992	1880	1880	1880	1880	100
639	20230607	090200	2333992	1890	1889	1890	1889	265
640	20230607	090100	1833332	1888	1888	1888	1888	0
641	20230607	090000	1833332	1888	1867	1890	1867	977