KissMeData/005880/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	204700	1592482551	1896	1896	1896	1896	74539
3	20230609	204600	1592482551	1896	1896	1896	1896	0
4	20230609	204500	1592482551	1896	1896	1896	1896	0
5	20230609	204400	1592482551	1896	1896	1896	1896	0
6	20230609	204300	1592482551	1896	1896	1896	1896	0
7	20230609	204200	1592482551	1896	1896	1896	1896	0
8	20230609	204100	1592482551	1896	1896	1896	1896	0
9	20230609	204000	1592482551	1896	1896	1896	1896	0
10	20230609	203900	1592482551	1896	1896	1896	1896	0
11	20230609	203800	1592482551	1896	1896	1896	1896	0
12	20230609	203700	1592482551	1896	1896	1896	1896	0
13	20230609	203600	1592482551	1896	1896	1896	1896	0
14	20230609	203500	1592482551	1896	1896	1896	1896	0
15	20230609	203400	1592482551	1896	1896	1896	1896	0
16	20230609	203300	1592482551	1896	1896	1896	1896	0
17	20230609	203200	1592482551	1896	1896	1896	1896	0
18	20230609	203100	1592482551	1896	1896	1896	1896	0
19	20230609	203000	1592482551	1896	1896	1896	1896	0
20	20230609	202900	1592482551	1896	1896	1896	1896	0
21	20230609	202800	1592482551	1896	1896	1896	1896	0
22	20230609	202700	1592482551	1896	1896	1896	1896	0
23	20230609	202600	1592482551	1896	1896	1896	1896	0
24	20230609	202500	1592482551	1896	1896	1896	1896	0
25	20230609	202400	1592482551	1896	1896	1896	1896	0
26	20230609	202300	1592482551	1896	1896	1896	1896	0
27	20230609	202200	1592482551	1896	1896	1896	1896	0
28	20230609	202100	1592482551	1896	1896	1896	1896	0
29	20230609	202000	1592482551	1896	1896	1896	1896	0
30	20230609	201900	1592482551	1896	1896	1896	1896	0
31	20230609	201800	1592482551	1896	1896	1896	1896	0
32	20230609	201700	1592482551	1896	1896	1896	1896	74539
33	20230609	201600	1592482551	1896	1896	1896	1896	0
34	20230609	201500	1592482551	1896	1896	1896	1896	0
35	20230609	201400	1592482551	1896	1896	1896	1896	0
36	20230609	201300	1592482551	1896	1896	1896	1896	0
37	20230609	201200	1592482551	1896	1896	1896	1896	0
38	20230609	201100	1592482551	1896	1896	1896	1896	0
39	20230609	201000	1592482551	1896	1896	1896	1896	0
40	20230609	200900	1592482551	1896	1896	1896	1896	0
41	20230609	200800	1592482551	1896	1896	1896	1896	0
42	20230609	200700	1592482551	1896	1896	1896	1896	0
43	20230609	200600	1592482551	1896	1896	1896	1896	0
44	20230609	200500	1592482551	1896	1896	1896	1896	0
45	20230609	200400	1592482551	1896	1896	1896	1896	0
46	20230609	200300	1592482551	1896	1896	1896	1896	0
47	20230609	200200	1592482551	1896	1896	1896	1896	0
48	20230609	200100	1592482551	1896	1896	1896	1896	0
49	20230609	200000	1592482551	1896	1896	1896	1896	0
50	20230609	195900	1592482551	1896	1896	1896	1896	0
51	20230609	195800	1592482551	1896	1896	1896	1896	0
52	20230609	195700	1592482551	1896	1896	1896	1896	0
53	20230609	195600	1592482551	1896	1896	1896	1896	0
54	20230609	195500	1592482551	1896	1896	1896	1896	0
55	20230609	195400	1592482551	1896	1896	1896	1896	0
56	20230609	195300	1592482551	1896	1896	1896	1896	0
57	20230609	195200	1592482551	1896	1896	1896	1896	0
58	20230609	195100	1592482551	1896	1896	1896	1896	0
59	20230609	195000	1592482551	1896	1896	1896	1896	0
60	20230609	194900	1592482551	1896	1896	1896	1896	0
61	20230609	194800	1592482551	1896	1896	1896	1896	0
62	20230609	194700	1592482551	1896	1896	1896	1896	74539
63	20230609	194600	1592482551	1896	1896	1896	1896	0
64	20230609	194500	1592482551	1896	1896	1896	1896	0
65	20230609	194400	1592482551	1896	1896	1896	1896	0
66	20230609	194300	1592482551	1896	1896	1896	1896	0
67	20230609	194200	1592482551	1896	1896	1896	1896	0
68	20230609	194100	1592482551	1896	1896	1896	1896	0
69	20230609	194000	1592482551	1896	1896	1896	1896	0
70	20230609	193900	1592482551	1896	1896	1896	1896	0
71	20230609	193800	1592482551	1896	1896	1896	1896	0
72	20230609	193700	1592482551	1896	1896	1896	1896	0
73	20230609	193600	1592482551	1896	1896	1896	1896	0
74	20230609	193500	1592482551	1896	1896	1896	1896	0
75	20230609	193400	1592482551	1896	1896	1896	1896	0
76	20230609	193300	1592482551	1896	1896	1896	1896	0
77	20230609	193200	1592482551	1896	1896	1896	1896	0
78	20230609	193100	1592482551	1896	1896	1896	1896	0
79	20230609	193000	1592482551	1896	1896	1896	1896	0
80	20230609	192900	1592482551	1896	1896	1896	1896	0
81	20230609	192800	1592482551	1896	1896	1896	1896	0
82	20230609	192700	1592482551	1896	1896	1896	1896	0
83	20230609	192600	1592482551	1896	1896	1896	1896	0
84	20230609	192500	1592482551	1896	1896	1896	1896	0
85	20230609	192400	1592482551	1896	1896	1896	1896	0
86	20230609	192300	1592482551	1896	1896	1896	1896	0
87	20230609	192200	1592482551	1896	1896	1896	1896	0
88	20230609	192100	1592482551	1896	1896	1896	1896	0
89	20230609	192000	1592482551	1896	1896	1896	1896	0
90	20230609	191900	1592482551	1896	1896	1896	1896	0
91	20230609	191800	1592482551	1896	1896	1896	1896	0
92	20230609	191700	1592482551	1896	1896	1896	1896	74539
93	20230609	191600	1592482551	1896	1896	1896	1896	0
94	20230609	191500	1592482551	1896	1896	1896	1896	0
95	20230609	191400	1592482551	1896	1896	1896	1896	0
96	20230609	191300	1592482551	1896	1896	1896	1896	0
97	20230609	191200	1592482551	1896	1896	1896	1896	0
98	20230609	191100	1592482551	1896	1896	1896	1896	0
99	20230609	191000	1592482551	1896	1896	1896	1896	0
100	20230609	190900	1592482551	1896	1896	1896	1896	0
101	20230609	190800	1592482551	1896	1896	1896	1896	0
102	20230609	190700	1592482551	1896	1896	1896	1896	0
103	20230609	190600	1592482551	1896	1896	1896	1896	0
104	20230609	190500	1592482551	1896	1896	1896	1896	0
105	20230609	190400	1592482551	1896	1896	1896	1896	0
106	20230609	190300	1592482551	1896	1896	1896	1896	0
107	20230609	190200	1592482551	1896	1896	1896	1896	0
108	20230609	190100	1592482551	1896	1896	1896	1896	0
109	20230609	190000	1592482551	1896	1896	1896	1896	0
110	20230609	185900	1592482551	1896	1896	1896	1896	0
111	20230609	185800	1592482551	1896	1896	1896	1896	0
112	20230609	185700	1592482551	1896	1896	1896	1896	0
113	20230609	185600	1592482551	1896	1896	1896	1896	0
114	20230609	185500	1592482551	1896	1896	1896	1896	0
115	20230609	185400	1592482551	1896	1896	1896	1896	0
116	20230609	185300	1592482551	1896	1896	1896	1896	0
117	20230609	185200	1592482551	1896	1896	1896	1896	0
118	20230609	185100	1592482551	1896	1896	1896	1896	0
119	20230609	185000	1592482551	1896	1896	1896	1896	0
120	20230609	184900	1592482551	1896	1896	1896	1896	0
121	20230609	184800	1592482551	1896	1896	1896	1896	0
122	20230609	184700	1592482551	1896	1896	1896	1896	74539
123	20230609	184600	1592482551	1896	1896	1896	1896	0
124	20230609	184500	1592482551	1896	1896	1896	1896	0
125	20230609	184400	1592482551	1896	1896	1896	1896	0
126	20230609	184300	1592482551	1896	1896	1896	1896	0
127	20230609	184200	1592482551	1896	1896	1896	1896	0
128	20230609	184100	1592482551	1896	1896	1896	1896	0
129	20230609	184000	1592482551	1896	1896	1896	1896	0
130	20230609	183900	1592482551	1896	1896	1896	1896	0
131	20230609	183800	1592482551	1896	1896	1896	1896	0
132	20230609	183700	1592482551	1896	1896	1896	1896	0
133	20230609	183600	1592482551	1896	1896	1896	1896	0
134	20230609	183500	1592482551	1896	1896	1896	1896	0
135	20230609	183400	1592482551	1896	1896	1896	1896	0
136	20230609	183300	1592482551	1896	1896	1896	1896	0
137	20230609	183200	1592482551	1896	1896	1896	1896	0
138	20230609	183100	1592482551	1896	1896	1896	1896	0
139	20230609	183000	1592482551	1896	1896	1896	1896	0
140	20230609	182900	1592482551	1896	1896	1896	1896	0
141	20230609	182800	1592482551	1896	1896	1896	1896	0
142	20230609	182700	1592482551	1896	1896	1896	1896	0
143	20230609	182600	1592482551	1896	1896	1896	1896	0
144	20230609	182500	1592482551	1896	1896	1896	1896	0
145	20230609	182400	1592482551	1896	1896	1896	1896	0
146	20230609	182300	1592482551	1896	1896	1896	1896	0
147	20230609	182200	1592482551	1896	1896	1896	1896	0
148	20230609	182100	1592482551	1896	1896	1896	1896	0
149	20230609	182000	1592482551	1896	1896	1896	1896	0
150	20230609	181900	1592482551	1896	1896	1896	1896	0
151	20230609	181800	1592482551	1896	1896	1896	1896	0
152	20230609	181700	1592482551	1896	1896	1896	1896	74539
153	20230609	181600	1592482551	1896	1896	1896	1896	0
154	20230609	181500	1592482551	1896	1896	1896	1896	0
155	20230609	181400	1592482551	1896	1896	1896	1896	0
156	20230609	181300	1592482551	1896	1896	1896	1896	0
157	20230609	181200	1592482551	1896	1896	1896	1896	0
158	20230609	181100	1592482551	1896	1896	1896	1896	0
159	20230609	181000	1592482551	1896	1896	1896	1896	0
160	20230609	180900	1592482551	1896	1896	1896	1896	0
161	20230609	180800	1592482551	1896	1896	1896	1896	0
162	20230609	180700	1592482551	1896	1896	1896	1896	0
163	20230609	180600	1592482551	1896	1896	1896	1896	0
164	20230609	180500	1592482551	1896	1896	1896	1896	0
165	20230609	180400	1592482551	1896	1896	1896	1896	0
166	20230609	180300	1592482551	1896	1896	1896	1896	0
167	20230609	180200	1592482551	1896	1896	1896	1896	0
168	20230609	180100	1592482551	1896	1896	1896	1896	0
169	20230609	180000	1592482551	1896	1896	1896	1896	0
170	20230609	175900	1592482551	1896	1896	1896	1896	0
171	20230609	175800	1592482551	1896	1896	1896	1896	0
172	20230609	175700	1592482551	1896	1896	1896	1896	0
173	20230609	175600	1592482551	1896	1896	1896	1896	0
174	20230609	175500	1592482551	1896	1896	1896	1896	0
175	20230609	175400	1592482551	1896	1896	1896	1896	0
176	20230609	175300	1592482551	1896	1896	1896	1896	0
177	20230609	175200	1592482551	1896	1896	1896	1896	0
178	20230609	175100	1592482551	1896	1896	1896	1896	0
179	20230609	175000	1592482551	1896	1896	1896	1896	0
180	20230609	174900	1592482551	1896	1896	1896	1896	0
181	20230609	174800	1592482551	1896	1896	1896	1896	0
182	20230609	174700	1592482551	1896	1896	1896	1896	74539
183	20230609	174600	1592482551	1896	1896	1896	1896	0
184	20230609	174500	1592482551	1896	1896	1896	1896	0
185	20230609	174400	1592482551	1896	1896	1896	1896	0
186	20230609	174300	1592482551	1896	1896	1896	1896	0
187	20230609	174200	1592482551	1896	1896	1896	1896	0
188	20230609	174100	1592482551	1896	1896	1896	1896	0
189	20230609	174000	1592482551	1896	1896	1896	1896	0
190	20230609	173900	1592482551	1896	1896	1896	1896	0
191	20230609	173800	1592482551	1896	1896	1896	1896	0
192	20230609	173700	1592482551	1896	1896	1896	1896	0
193	20230609	173600	1592482551	1896	1896	1896	1896	0
194	20230609	173500	1592482551	1896	1896	1896	1896	0
195	20230609	173400	1592482551	1896	1896	1896	1896	0
196	20230609	173300	1592482551	1896	1896	1896	1896	0
197	20230609	173200	1592482551	1896	1896	1896	1896	0
198	20230609	173100	1592482551	1896	1896	1896	1896	0
199	20230609	173000	1592482551	1896	1896	1896	1896	0
200	20230609	172900	1592482551	1896	1896	1896	1896	0
201	20230609	172800	1592482551	1896	1896	1896	1896	0
202	20230609	172700	1592482551	1896	1896	1896	1896	0
203	20230609	172600	1592482551	1896	1896	1896	1896	0
204	20230609	172500	1592482551	1896	1896	1896	1896	0
205	20230609	172400	1592482551	1896	1896	1896	1896	0
206	20230609	172300	1592482551	1896	1896	1896	1896	0
207	20230609	172200	1592482551	1896	1896	1896	1896	0
208	20230609	172100	1592482551	1896	1896	1896	1896	0
209	20230609	172000	1592482551	1896	1896	1896	1896	0
210	20230609	171900	1592482551	1896	1896	1896	1896	0
211	20230609	171800	1592482551	1896	1896	1896	1896	0
212	20230609	171700	1592482551	1896	1896	1896	1896	74539
213	20230609	171600	1592482551	1896	1896	1896	1896	0
214	20230609	171500	1592482551	1896	1896	1896	1896	0
215	20230609	171400	1592482551	1896	1896	1896	1896	0
216	20230609	171300	1592482551	1896	1896	1896	1896	0
217	20230609	171200	1592482551	1896	1896	1896	1896	0
218	20230609	171100	1592482551	1896	1896	1896	1896	0
219	20230609	171000	1592482551	1896	1896	1896	1896	0
220	20230609	170900	1592482551	1896	1896	1896	1896	0
221	20230609	170800	1592482551	1896	1896	1896	1896	0
222	20230609	170700	1592482551	1896	1896	1896	1896	0
223	20230609	170600	1592482551	1896	1896	1896	1896	0
224	20230609	170500	1592482551	1896	1896	1896	1896	0
225	20230609	170400	1592482551	1896	1896	1896	1896	0
226	20230609	170300	1592482551	1896	1896	1896	1896	0
227	20230609	170200	1592482551	1896	1896	1896	1896	0
228	20230609	170100	1592482551	1896	1896	1896	1896	0
229	20230609	170000	1592482551	1896	1896	1896	1896	0
230	20230609	165900	1592482551	1896	1896	1896	1896	0
231	20230609	165800	1592482551	1896	1896	1896	1896	0
232	20230609	165700	1592482551	1896	1896	1896	1896	0
233	20230609	165600	1592482551	1896	1896	1896	1896	0
234	20230609	165500	1592482551	1896	1896	1896	1896	0
235	20230609	165400	1592482551	1896	1896	1896	1896	0
236	20230609	165300	1592482551	1896	1896	1896	1896	0
237	20230609	165200	1592482551	1896	1896	1896	1896	0
238	20230609	165100	1592482551	1896	1896	1896	1896	0
239	20230609	165000	1592482551	1896	1896	1896	1896	0
240	20230609	164900	1592482551	1896	1896	1896	1896	0
241	20230609	164800	1592482551	1896	1896	1896	1896	0
242	20230609	164700	1592482551	1896	1896	1896	1896	74539
243	20230609	164600	1592482551	1896	1896	1896	1896	0
244	20230609	164500	1592482551	1896	1896	1896	1896	0
245	20230609	164400	1592482551	1896	1896	1896	1896	0
246	20230609	164300	1592482551	1896	1896	1896	1896	0
247	20230609	164200	1592482551	1896	1896	1896	1896	0
248	20230609	164100	1592482551	1896	1896	1896	1896	0
249	20230609	164000	1592482551	1896	1896	1896	1896	0
250	20230609	163900	1592482551	1896	1896	1896	1896	0
251	20230609	163800	1592482551	1896	1896	1896	1896	0
252	20230609	163700	1592482551	1896	1896	1896	1896	0
253	20230609	163600	1592482551	1896	1896	1896	1896	0
254	20230609	163500	1592482551	1896	1896	1896	1896	0
255	20230609	163400	1592482551	1896	1896	1896	1896	0
256	20230609	163300	1592482551	1896	1896	1896	1896	0
257	20230609	163200	1592482551	1896	1896	1896	1896	0
258	20230609	163100	1592482551	1896	1896	1896	1896	0
259	20230609	163000	1592482551	1896	1896	1896	1896	0
260	20230609	162900	1592482551	1896	1896	1896	1896	0
261	20230609	162800	1592482551	1896	1896	1896	1896	0
262	20230609	162700	1592482551	1896	1896	1896	1896	0
263	20230609	162600	1592482551	1896	1896	1896	1896	0
264	20230609	162500	1592482551	1896	1896	1896	1896	0
265	20230609	162400	1592482551	1896	1896	1896	1896	0
266	20230609	162300	1592482551	1896	1896	1896	1896	0
267	20230609	162200	1592482551	1896	1896	1896	1896	0
268	20230609	162100	1592482551	1896	1896	1896	1896	0
269	20230609	162000	1592482551	1896	1896	1896	1896	0
270	20230609	161900	1592482551	1896	1896	1896	1896	0
271	20230609	161800	1592482551	1896	1896	1896	1896	0
272	20230609	161700	1592482551	1896	1896	1896	1896	74539
273	20230609	161600	1592482551	1896	1896	1896	1896	0
274	20230609	161500	1592482551	1896	1896	1896	1896	0
275	20230609	161400	1592482551	1896	1896	1896	1896	0
276	20230609	161300	1592482551	1896	1896	1896	1896	0
277	20230609	161200	1592482551	1896	1896	1896	1896	0
278	20230609	161100	1592482551	1896	1896	1896	1896	0
279	20230609	161000	1592482551	1896	1896	1896	1896	0
280	20230609	160900	1592482551	1896	1896	1896	1896	0
281	20230609	160800	1592482551	1896	1896	1896	1896	0
282	20230609	160700	1592482551	1896	1896	1896	1896	0
283	20230609	160600	1592482551	1896	1896	1896	1896	0
284	20230609	160500	1592482551	1896	1896	1896	1896	0
285	20230609	160400	1592482551	1896	1896	1896	1896	0
286	20230609	160300	1592482551	1896	1896	1896	1896	0
287	20230609	160200	1592482551	1896	1896	1896	1896	0
288	20230609	160100	1592482551	1896	1896	1896	1896	0
289	20230609	160000	1592482551	1896	1896	1896	1896	0
290	20230609	155900	1592482551	1896	1896	1896	1896	0
291	20230609	155800	1592482551	1896	1896	1896	1896	0
292	20230609	155700	1592482551	1896	1896	1896	1896	0
293	20230609	155600	1592482551	1896	1896	1896	1896	0
294	20230609	155500	1592482551	1896	1896	1896	1896	0
295	20230609	155400	1592482551	1896	1896	1896	1896	0
296	20230609	155300	1592482551	1896	1896	1896	1896	0
297	20230609	155200	1592482551	1896	1896	1896	1896	0
298	20230609	155100	1592482551	1896	1896	1896	1896	0
299	20230609	155000	1592482551	1896	1896	1896	1896	0
300	20230609	154900	1592482551	1896	1896	1896	1896	0
301	20230609	154800	1592482551	1896	1896	1896	1896	0
302	20230609	154700	1592482551	1896	1896	1896	1896	74539
303	20230609	154600	1592482551	1896	1896	1896	1896	0
304	20230609	154500	1592482551	1896	1896	1896	1896	0
305	20230609	154400	1592482551	1896	1896	1896	1896	0
306	20230609	154300	1592482551	1896	1896	1896	1896	0
307	20230609	154200	1592482551	1896	1896	1896	1896	0
308	20230609	154100	1592482551	1896	1896	1896	1896	0
309	20230609	154000	1592482551	1896	1896	1896	1896	0
310	20230609	153900	1592482551	1896	1896	1896	1896	0
311	20230609	153800	1592482551	1896	1896	1896	1896	0
312	20230609	153700	1592482551	1896	1896	1896	1896	0
313	20230609	153600	1592482551	1896	1896	1896	1896	0
314	20230609	153500	1592482551	1896	1896	1896	1896	0
315	20230609	153400	1592482551	1896	1896	1896	1896	0
316	20230609	153300	1592482551	1896	1896	1896	1896	0
317	20230609	153200	1592482551	1896	1896	1896	1896	0
318	20230609	153100	1592482551	1896	1896	1896	1896	0
319	20230609	153000	1592482551	1896	1896	1896	1896	74539
320	20230609	152900	1451156607	1900	1900	1900	1900	0
321	20230609	152800	1451156607	1900	1900	1900	1900	0
322	20230609	152700	1451156607	1900	1900	1900	1900	0
323	20230609	152600	1451156607	1900	1900	1900	1900	0
324	20230609	152500	1451156607	1900	1900	1900	1900	0
325	20230609	152400	1451156607	1900	1900	1900	1900	0
326	20230609	152300	1451156607	1900	1900	1900	1900	0
327	20230609	152200	1451156607	1900	1900	1900	1900	0
328	20230609	152100	1451156607	1900	1900	1900	1900	0
329	20230609	152000	1451156607	1900	1900	1900	1900	0
330	20230609	151900	1451156607	1900	1902	1902	1899	3069
331	20230609	151800	1445325952	1900	1902	1902	1900	545
332	20230609	151700	1444290372	1900	1902	1902	1900	1910
333	20230609	151600	1440660213	1902	1901	1902	1900	1363
334	20230609	151500	1438068340	1900	1901	1901	1900	48
335	20230609	151400	1437977096	1901	1901	1901	1901	1215
336	20230609	151300	1435667381	1901	1901	1901	1900	1557
337	20230609	151200	1432707532	1901	1900	1901	1900	51
338	20230609	151100	1432610593	1901	1901	1901	1900	48
339	20230609	151000	1432519348	1900	1900	1900	1900	528
340	20230609	150900	1431516148	1900	1900	1900	1899	2598
341	20230609	150800	1426579951	1900	1899	1900	1899	346
342	20230609	150700	1425922851	1899	1899	1900	1899	932
343	20230609	150600	1424152949	1899	1899	1899	1898	5251
344	20230609	150500	1414181302	1899	1899	1899	1899	46
345	20230609	150400	1414093948	1899	1899	1899	1898	782
346	20230609	150300	1412609669	1899	1898	1899	1897	3222
347	20230609	150200	1406493991	1898	1899	1899	1898	721
348	20230609	150100	1405124813	1899	1899	1899	1899	16
349	20230609	150000	1405094429	1898	1900	1900	1897	6870
350	20230609	145900	1392054394	1900	1900	1900	1900	139
351	20230609	145800	1391790294	1900	1900	1900	1899	91
352	20230609	145700	1391617397	1900	1900	1900	1899	568
353	20230609	145600	1390538724	1900	1900	1900	1899	20
354	20230609	145500	1390500732	1899	1900	1900	1899	663
355	20230609	145400	1389241656	1900	1900	1900	1898	3390
356	20230609	145300	1382801545	1900	1901	1901	1900	590
357	20230609	145200	1381680502	1900	1901	1901	1899	432
358	20230609	145100	1380859717	1901	1899	1901	1899	230
359	20230609	145000	1380422660	1901	1900	1901	1898	1582
360	20230609	144900	1377418780	1901	1901	1901	1901	3343
361	20230609	144800	1371063737	1901	1902	1902	1898	48
362	20230609	144700	1370972588	1902	1902	1902	1899	9713
363	20230609	144600	1352519504	1902	1902	1902	1900	1504
364	20230609	144500	1349661344	1902	1900	1902	1900	1171
365	20230609	144400	1347435399	1900	1900	1901	1900	600
366	20230609	144300	1346295302	1901	1901	1901	1901	11
367	20230609	144200	1346274391	1901	1899	1902	1899	1759
368	20230609	144100	1342933891	1900	1901	1902	1900	3628
369	20230609	144000	1336040478	1901	1901	1901	1900	1186
370	20230609	143900	1333785935	1900	1901	1901	1900	1074
371	20230609	143800	1331745229	1901	1900	1901	1900	210
372	20230609	143700	1331346220	1901	1901	1901	1900	27
373	20230609	143600	1331294896	1901	1901	1901	1900	121
374	20230609	143500	1331064923	1901	1901	1901	1900	259
375	20230609	143400	1330572567	1901	1901	1901	1900	22
376	20230609	143300	1330530751	1901	1901	1901	1900	297
377	20230609	143200	1329966441	1901	1900	1901	1900	369
378	20230609	143100	1329265298	1901	1901	1901	1901	8
379	20230609	143000	1329250090	1900	1900	1901	1900	1414
380	20230609	142900	1326563474	1900	1900	1901	1900	44
381	20230609	142800	1326479838	1901	1901	1901	1900	759
382	20230609	142700	1325037108	1901	1901	1902	1900	653
383	20230609	142600	1323795819	1901	1901	1902	1900	1911
384	20230609	142500	1320163118	1900	1901	1902	1900	553
385	20230609	142400	1319112290	1900	1900	1902	1899	962
386	20230609	142300	1317283939	1902	1902	1903	1899	219
387	20230609	142200	1316867554	1899	1900	1901	1899	1491
388	20230609	142100	1314034175	1899	1901	1901	1899	535
389	20230609	142000	1313017774	1900	1900	1901	1900	225
390	20230609	141900	1312590261	1901	1901	1901	1900	106
391	20230609	141800	1312388849	1900	1901	1902	1900	1422
392	20230609	141700	1309686844	1901	1900	1901	1900	4803
393	20230609	141600	1300560318	1900	1900	1900	1899	1032
394	20230609	141500	1298600540	1899	1900	1900	1899	870
395	20230609	141400	1296948395	1899	1900	1900	1899	314
396	20230609	141300	1296352054	1899	1898	1899	1897	1131
397	20230609	141200	1294205451	1898	1898	1899	1898	779
398	20230609	141100	1292726591	1898	1898	1898	1898	9
399	20230609	141000	1292709509	1897	1899	1899	1897	1138
400	20230609	140900	1290550015	1898	1899	1899	1898	62
401	20230609	140800	1290432313	1898	1898	1899	1898	989
402	20230609	140700	1288555123	1898	1898	1898	1897	2500
403	20230609	140600	1283811049	1898	1897	1898	1897	68
404	20230609	140500	1283682022	1898	1898	1898	1897	2113
405	20230609	140400	1279672520	1897	1897	1898	1897	3306
406	20230609	140300	1273399977	1897	1898	1898	1897	1164
407	20230609	140200	1271190857	1897	1899	1899	1897	4434
408	20230609	140100	1262772293	1900	1900	1900	1899	973
409	20230609	140000	1260924556	1899	1900	1900	1899	993
410	20230609	135900	1259038745	1899	1900	1900	1899	37
411	20230609	135800	1258968453	1900	1900	1900	1899	919
412	20230609	135700	1257223041	1899	1899	1900	1899	248
413	20230609	135600	1256752082	1899	1899	1900	1899	871
414	20230609	135500	1255097944	1899	1899	1900	1899	2486
415	20230609	135400	1250375566	1899	1900	1900	1899	475
416	20230609	135300	1249473509	1900	1899	1900	1899	832
417	20230609	135200	1247893536	1900	1901	1901	1899	2713
418	20230609	135100	1242738785	1901	1900	1901	1900	526
419	20230609	135000	1241739379	1900	1901	1901	1900	1162
420	20230609	134900	1239531520	1901	1901	1901	1900	1673
421	20230609	134800	1236351150	1901	1901	1901	1900	193
422	20230609	134700	1235984406	1901	1901	1901	1900	1695
423	20230609	134600	1232762899	1901	1901	1901	1901	13
424	20230609	134500	1232738186	1900	1901	1901	1900	164
425	20230609	134400	1232426573	1901	1901	1901	1900	846
426	20230609	134300	1230819012	1901	1901	1901	1900	87
427	20230609	134200	1230653628	1901	1899	1901	1899	879
428	20230609	134100	1228984062	1899	1900	1900	1899	1358
429	20230609	134000	1226405013	1899	1900	1900	1899	881
430	20230609	133900	1224731972	1900	1899	1900	1899	1372
431	20230609	133800	1222126532	1900	1900	1900	1899	29
432	20230609	133700	1222071444	1899	1899	1900	1898	985
433	20230609	133600	1220200923	1898	1900	1900	1897	986
434	20230609	133500	1218330262	1900	1899	1900	1899	5006
435	20230609	133400	1208820252	1899	1899	1900	1899	184
436	20230609	133300	1208470654	1899	1898	1899	1897	1043
437	20230609	133200	1206491900	1897	1900	1900	1897	8
438	20230609	133100	1206476709	1897	1898	1900	1897	6621
439	20230609	133000	1193905725	1898	1899	1899	1897	1322
440	20230609	132900	1191397504	1900	1900	1900	1900	7
441	20230609	132800	1191384204	1900	1898	1900	1897	5660
442	20230609	132700	1180639519	1898	1898	1898	1897	978
443	20230609	132600	1178783977	1898	1897	1898	1897	568
444	20230609	132500	1177706183	1897	1897	1898	1897	1939
445	20230609	132400	1174027487	1897	1897	1898	1897	2290
446	20230609	132300	1169683349	1898	1898	1898	1897	3078
447	20230609	132200	1163842566	1897	1897	1898	1897	5625
448	20230609	132100	1153167828	1898	1898	1898	1897	31
449	20230609	132000	1153109004	1898	1897	1898	1897	763
450	20230609	131900	1151661281	1898	1897	1898	1897	1526
451	20230609	131800	1148766241	1897	1898	1898	1897	913
452	20230609	131700	1147034272	1897	1897	1898	1897	1070
453	20230609	131600	1145004386	1897	1897	1898	1896	2008
454	20230609	131500	1141195661	1897	1898	1898	1897	427
455	20230609	131400	1140385636	1898	1897	1898	1897	146
456	20230609	131300	1140108669	1896	1896	1897	1896	705
457	20230609	131200	1138771985	1897	1897	1898	1896	219
458	20230609	131100	1138356485	1897	1897	1897	1896	84
459	20230609	131000	1138197150	1896	1898	1899	1896	1322
460	20230609	130900	1135689174	1896	1898	1899	1896	1026
461	20230609	130800	1133743228	1898	1897	1898	1896	313
462	20230609	130700	1133149399	1897	1897	1897	1896	1324
463	20230609	130600	1130637936	1897	1897	1897	1896	476
464	20230609	130500	1129734967	1897	1898	1898	1897	282
465	20230609	130400	1129200012	1898	1896	1898	1896	1506
466	20230609	130300	1126343616	1896	1894	1896	1894	2491
467	20230609	130200	1121623154	1894	1895	1895	1894	2384
468	20230609	130100	1117106690	1895	1894	1895	1894	527
469	20230609	130000	1116108236	1894	1895	1895	1894	11
470	20230609	125900	1116087394	1895	1895	1895	1894	916
471	20230609	125800	1114352482	1894	1894	1895	1894	1579
472	20230609	125700	1111361743	1895	1894	1895	1894	27
473	20230609	125600	1111310584	1895	1895	1895	1894	1777
474	20230609	125500	1107944918	1894	1894	1895	1894	398
475	20230609	125400	1107191103	1895	1894	1895	1894	391
476	20230609	125300	1106450514	1894	1894	1894	1893	3996
477	20230609	125200	1098882092	1893	1893	1894	1893	696
478	20230609	125100	1097564506	1893	1894	1894	1893	320
479	20230609	125000	1096958735	1893	1893	1894	1893	2864
480	20230609	124900	1091536155	1894	1893	1894	1893	927
481	20230609	124800	1089781335	1892	1892	1893	1892	1577
482	20230609	124700	1086797518	1892	1892	1893	1892	415
483	20230609	124600	1086012325	1892	1893	1893	1892	602
484	20230609	124500	1084872834	1892	1892	1893	1892	3022
485	20230609	124400	1079153638	1893	1895	1895	1892	20042
486	20230609	124300	1041209370	1895	1894	1895	1894	5
487	20230609	124200	1041199898	1895	1895	1895	1894	768
488	20230609	124100	1039745223	1894	1895	1895	1894	623
489	20230609	124000	1038564727	1895	1895	1895	1895	462
490	20230609	123900	1037689237	1895	1895	1895	1894	759
491	20230609	123800	1036251659	1895	1895	1895	1894	1681
492	20230609	123700	1033066571	1894	1894	1895	1894	299
493	20230609	123600	1032500156	1895	1896	1896	1894	7161
494	20230609	123500	1018928283	1896	1896	1896	1895	2322
495	20230609	123400	1014526922	1896	1895	1896	1895	245
496	20230609	123300	1014062643	1895	1895	1896	1895	1051
497	20230609	123200	1012070994	1895	1895	1896	1895	622
498	20230609	123100	1010892246	1895	1895	1896	1895	744
499	20230609	123000	1009482363	1895	1896	1896	1895	13
500	20230609	122900	1009457719	1896	1896	1896	1895	244
501	20230609	122800	1008995330	1895	1895	1895	1895	688
502	20230609	122700	1007691570	1895	1895	1896	1895	570
503	20230609	122600	1006610909	1895	1896	1896	1895	160
504	20230609	122500	1006307677	1895	1896	1896	1895	779
505	20230609	122400	1004831454	1895	1896	1896	1895	602
506	20230609	122300	1003690110	1895	1896	1896	1895	416
507	20230609	122200	1002901678	1895	1896	1896	1895	1018
508	20230609	122100	1000972547	1895	1896	1896	1895	1888
509	20230609	122000	997394778	1895	1895	1896	1895	6981
510	20230609	121900	984165771	1895	1896	1896	1895	1056
511	20230609	121800	982164537	1896	1896	1896	1895	114
512	20230609	121700	981948396	1896	1896	1896	1895	221
513	20230609	121600	981529459	1896	1896	1897	1896	1210
514	20230609	121500	979235286	1896	1897	1897	1896	250
515	20230609	121400	978761087	1896	1896	1897	1896	2600
516	20230609	121300	973831481	1896	1897	1897	1896	478
517	20230609	121200	972925191	1897	1896	1897	1896	407
518	20230609	121100	972153311	1896	1896	1897	1896	1275
519	20230609	121000	969735908	1896	1897	1897	1896	647
520	20230609	120900	968508635	1897	1896	1897	1896	7
521	20230609	120800	968495359	1896	1898	1898	1896	610
522	20230609	120700	967338793	1896	1898	1898	1896	846
523	20230609	120600	965733968	1897	1898	1898	1897	668
524	20230609	120500	964466768	1897	1898	1898	1897	857
525	20230609	120400	962841005	1897	1897	1898	1897	453
526	20230609	120300	961981661	1898	1897	1898	1897	663
527	20230609	120200	960723418	1897	1897	1898	1897	1393
528	20230609	120100	958080878	1897	1899	1899	1897	776
529	20230609	120000	956608164	1899	1898	1899	1898	998
530	20230609	115900	954713902	1899	1899	1899	1898	1099
531	20230609	115800	952627996	1898	1899	1899	1898	595
532	20230609	115700	951498361	1899	1898	1899	1898	1113
533	20230609	115600	949385669	1898	1898	1899	1898	292
534	20230609	115500	948831450	1898	1899	1899	1898	390
535	20230609	115400	948091222	1898	1898	1899	1898	892
536	20230609	115300	946398102	1898	1898	1899	1898	127
537	20230609	115200	946156952	1899	1900	1900	1899	78
538	20230609	115100	946008827	1899	1900	1900	1899	1031
539	20230609	115000	944050955	1900	1900	1900	1900	505
540	20230609	114900	943091455	1900	1899	1900	1899	518
541	20230609	114800	942107669	1899	1900	1900	1899	1027
542	20230609	114700	940157390	1900	1900	1900	1899	267
543	20230609	114600	939650213	1900	1898	1900	1898	1649
544	20230609	114500	936518360	1897	1897	1898	1897	1166
545	20230609	114400	934306350	1898	1897	1898	1897	124
546	20230609	114300	934071101	1898	1897	1898	1896	2369
547	20230609	114200	929577122	1897	1896	1897	1896	368
548	20230609	114100	928879391	1897	1896	1897	1896	199
549	20230609	114000	928501917	1895	1896	1897	1895	2039
550	20230609	113900	924636986	1896	1895	1896	1895	663
551	20230609	113800	923380587	1895	1896	1896	1895	22
552	20230609	113700	923338877	1896	1896	1896	1895	729
553	20230609	113600	921957398	1895	1896	1896	1895	158
554	20230609	113500	921657957	1896	1895	1896	1895	1355
555	20230609	113400	919089222	1895	1896	1896	1895	1606
556	20230609	113300	916045340	1896	1897	1897	1895	470
557	20230609	113200	915154321	1896	1896	1897	1896	1147
558	20230609	113100	912978501	1895	1895	1896	1895	1392
559	20230609	113000	910340208	1895	1895	1896	1894	2397
560	20230609	112900	905797112	1895	1896	1897	1895	9189
561	20230609	112800	888376839	1896	1896	1897	1896	850
562	20230609	112700	886765224	1897	1896	1897	1896	458
563	20230609	112600	885896852	1896	1896	1897	1896	958
564	20230609	112500	884080473	1896	1896	1897	1896	23
565	20230609	112400	884036846	1896	1896	1897	1895	721
566	20230609	112300	882670160	1895	1896	1897	1895	1262
567	20230609	112200	880277429	1896	1896	1897	1896	211
568	20230609	112100	879877369	1895	1895	1896	1895	403
569	20230609	112000	879113651	1895	1896	1897	1895	2008
570	20230609	111900	875306303	1897	1896	1897	1896	38
571	20230609	111800	875234228	1895	1895	1897	1894	3905
572	20230609	111700	867835421	1895	1896	1897	1895	1279
573	20230609	111600	865410921	1896	1897	1899	1896	533
574	20230609	111500	864399714	1899	1896	1899	1895	1423
575	20230609	111400	861701410	1895	1897	1897	1895	732
576	20230609	111300	860314108	1896	1896	1896	1895	891
577	20230609	111200	858624780	1896	1895	1896	1894	479
578	20230609	111100	857717176	1895	1896	1896	1894	3645
579	20230609	111000	850810764	1896	1894	1896	1894	138
580	20230609	110900	850549152	1896	1895	1896	1894	1505
581	20230609	110800	847697351	1895	1894	1896	1894	1090
582	20230609	110700	845632335	1894	1895	1895	1894	1574
583	20230609	110600	842649625	1895	1895	1895	1894	1956
584	20230609	110500	838943926	1894	1895	1895	1894	3235
585	20230609	110400	832815606	1895	1895	1895	1894	902
586	20230609	110300	831107138	1894	1895	1895	1894	5996
587	20230609	110200	819749892	1894	1895	1896	1894	2424
588	20230609	110100	815158040	1894	1895	1895	1894	389
589	20230609	110000	814421017	1895	1894	1896	1894	1551
590	20230609	105900	811482238	1894	1895	1897	1894	2906
591	20230609	105800	805974133	1895	1894	1896	1894	2255
592	20230609	105700	801702267	1895	1896	1896	1894	2244
593	20230609	105600	797451282	1894	1897	1897	1894	238
594	20230609	105500	797000206	1894	1895	1897	1894	4461
595	20230609	105400	788548640	1896	1897	1899	1896	9414
596	20230609	105300	770697771	1897	1899	1900	1897	4003
597	20230609	105200	763102552	1897	1899	1899	1897	8357
598	20230609	105100	747236209	1899	1900	1900	1899	1094
599	20230609	105000	745157964	1900	1900	1900	1899	3600
600	20230609	104900	738318872	1900	1901	1902	1900	10563
601	20230609	104800	718243769	1901	1901	1902	1901	1356
602	20230609	104700	715666010	1903	1901	1903	1901	2081
603	20230609	104600	711709902	1902	1902	1903	1902	779
604	20230609	104500	710228204	1902	1901	1902	1901	124
605	20230609	104400	709992359	1902	1902	1902	1901	350
606	20230609	104300	709326986	1902	1903	1904	1902	122
607	20230609	104200	709094827	1905	1901	1905	1901	261
608	20230609	104100	708598407	1901	1900	1902	1900	376
609	20230609	104000	707883823	1900	1899	1901	1899	1559
610	20230609	103900	704921777	1899	1899	1900	1899	176
611	20230609	103800	704587500	1899	1899	1900	1899	794
612	20230609	103700	703079390	1899	1900	1900	1899	795
613	20230609	103600	701569340	1899	1899	1900	1899	858
614	20230609	103500	699939995	1899	1898	1899	1898	860
615	20230609	103400	698307490	1900	1901	1901	1899	1826
616	20230609	103300	694839883	1899	1901	1901	1899	2263
617	20230609	103200	690542024	1901	1900	1901	1899	6231
618	20230609	103100	678706544	1899	1900	1900	1899	374
619	20230609	103000	677996310	1899	1900	1900	1899	1487
620	20230609	102900	675171742	1900	1900	1901	1899	361
621	20230609	102800	674485990	1900	1900	1901	1899	683
622	20230609	102700	673188460	1900	1899	1900	1898	2567
623	20230609	102600	668315701	1899	1899	1899	1898	1015
624	20230609	102500	666388921	1899	1899	1899	1898	962
625	20230609	102400	664562667	1899	1898	1899	1898	3158
626	20230609	102300	658568681	1899	1898	1900	1898	4728
627	20230609	102200	649591692	1898	1895	1898	1895	5520
628	20230609	102100	639125643	1895	1896	1899	1895	4902
629	20230609	102000	629834156	1896	1895	1900	1894	290
630	20230609	101900	629284762	1894	1894	1894	1891	9876
631	20230609	101800	610582463	1894	1911	1911	1890	101730
632	20230609	101700	416743518	1911	1912	1912	1911	244
633	20230609	101600	416277220	1911	1912	1913	1911	397
634	20230609	101500	415518447	1911	1912	1913	1911	1415
635	20230609	101400	412813180	1912	1912	1912	1911	7563
636	20230609	101300	398353315	1912	1913	1913	1911	3196
637	20230609	101200	392243152	1913	1913	1913	1912	1396
638	20230609	101100	389573940	1913	1913	1913	1912	9
639	20230609	101000	389556728	1913	1913	1913	1912	552
640	20230609	100900	388501122	1913	1913	1914	1913	258
641	20230609	100800	388007385	1913	1913	1913	1912	506
642	20230609	100700	387039662	1913	1913	1914	1913	413
643	20230609	100600	386249590	1913	1913	1914	1913	1773
644	20230609	100500	382857745	1912	1913	1913	1912	917
645	20230609	100400	381104238	1913	1912	1913	1911	2765
646	20230609	100300	375818157	1913	1913	1913	1913	30
647	20230609	100200	375760767	1913	1912	1913	1912	1211
648	20230609	100100	373445331	1913	1913	1913	1912	864
649	20230609	100000	371793250	1911	1912	1913	1911	6
650	20230609	095900	371781776	1911	1912	1913	1911	5113
651	20230609	095800	362005846	1912	1914	1914	1912	736
652	20230609	095700	360597926	1913	1913	1913	1913	321
653	20230609	095600	359983853	1913	1912	1913	1912	1101
654	20230609	095500	357878502	1913	1913	1913	1912	1133
655	20230609	095400	355711427	1913	1914	1914	1913	665
656	20230609	095300	354438778	1912	1913	1914	1912	1080
657	20230609	095200	352373454	1912	1914	1914	1912	2300
658	20230609	095100	347974270	1913	1913	1914	1912	908
659	20230609	095000	346237369	1914	1914	1914	1913	2625
660	20230609	094900	341215714	1914	1914	1914	1913	1079
661	20230609	094800	339151517	1915	1913	1915	1913	221
662	20230609	094700	338728656	1915	1912	1915	1912	1385
663	20230609	094600	336078738	1912	1913	1915	1912	232
664	20230609	094500	335634772	1913	1912	1913	1912	970
665	20230609	094400	333780109	1912	1912	1912	1911	662
666	20230609	094300	332514879	1911	1911	1911	1910	6595
667	20230609	094200	319912118	1911	1911	1914	1910	12180
668	20230609	094100	296640057	1914	1915	1915	1910	8464
669	20230609	094000	280449361	1914	1916	1916	1914	12389
670	20230609	093900	256727064	1915	1916	1916	1915	1387
671	20230609	093800	254070656	1915	1916	1917	1915	1258
672	20230609	093700	251661244	1916	1917	1917	1916	2475
673	20230609	093600	246919047	1917	1917	1917	1917	489
674	20230609	093500	245981634	1917	1917	1917	1916	3514
675	20230609	093400	239247687	1916	1916	1917	1915	3759
676	20230609	093300	232045589	1917	1917	1918	1916	886
677	20230609	093200	230347580	1917	1918	1919	1917	1840
678	20230609	093100	226819455	1917	1919	1919	1917	2869
679	20230609	093000	221318365	1919	1919	1920	1918	3732
680	20230609	092900	214159017	1920	1920	1920	1920	3
681	20230609	092800	214153257	1920	1921	1921	1918	4815
682	20230609	092700	204910037	1921	1920	1923	1920	2421
683	20230609	092600	200257900	1920	1920	1924	1919	1131
684	20230609	092500	198086593	1920	1920	1924	1920	5477
685	20230609	092400	187565001	1921	1927	1927	1920	4998
686	20230609	092300	177961988	1925	1924	1925	1923	4060
687	20230609	092200	170154464	1923	1924	1924	1923	360
688	20230609	092100	169461897	1923	1924	1924	1923	720
689	20230609	092000	168076843	1924	1925	1925	1924	2490
690	20230609	091900	163284928	1925	1926	1927	1925	898
691	20230609	091800	161556187	1925	1927	1928	1925	1413
692	20230609	091700	158834370	1927	1932	1932	1926	1869
693	20230609	091600	155233644	1926	1926	1932	1925	865
694	20230609	091500	153568265	1925	1924	1925	1923	7482
695	20230609	091400	139177103	1924	1936	1936	1923	3776
696	20230609	091300	131901439	1937	1936	1937	1935	3374
697	20230609	091200	125372224	1936	1933	1937	1931	3897
698	20230609	091100	117834496	1931	1925	1931	1923	4944
699	20230609	091000	108307953	1930	1923	1930	1923	8492
700	20230609	090900	91977009	1923	1925	1930	1923	8839
701	20230609	090800	74961970	1925	1932	1932	1925	5178
702	20230609	090700	64983012	1933	1931	1933	1930	297
703	20230609	090600	64409067	1933	1933	1933	1933	811
704	20230609	090500	62841404	1933	1932	1933	1925	1148
705	20230609	090400	60627170	1932	1929	1932	1925	3612
706	20230609	090300	53662890	1929	1929	1929	1928	3567
707	20230609	090200	46782148	1929	1929	1929	1920	1069
708	20230609	090100	44726518	1929	1927	1929	1927	4128
709	20230609	090000	36770966	1926	1915	1926	1915	19200