KissMeData/005880/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184300	2134125757	1899	1899	1899	1899	14871
3	20230605	184200	2134125757	1899	1899	1899	1899	0
4	20230605	184100	2134125757	1899	1899	1899	1899	0
5	20230605	184000	2134125757	1899	1899	1899	1899	0
6	20230605	183900	2134125757	1899	1899	1899	1899	0
7	20230605	183800	2134125757	1899	1899	1899	1899	0
8	20230605	183700	2134125757	1899	1899	1899	1899	0
9	20230605	183600	2134125757	1899	1899	1899	1899	0
10	20230605	183500	2134125757	1899	1899	1899	1899	0
11	20230605	183400	2134125757	1899	1899	1899	1899	0
12	20230605	183300	2134125757	1899	1899	1899	1899	0
13	20230605	183200	2134125757	1899	1899	1899	1899	0
14	20230605	183100	2134125757	1899	1899	1899	1899	0
15	20230605	183000	2134125757	1899	1899	1899	1899	0
16	20230605	182900	2134125757	1899	1899	1899	1899	0
17	20230605	182800	2134125757	1899	1899	1899	1899	0
18	20230605	182700	2134125757	1899	1899	1899	1899	0
19	20230605	182600	2134125757	1899	1899	1899	1899	0
20	20230605	182500	2134125757	1899	1899	1899	1899	0
21	20230605	182400	2134125757	1899	1899	1899	1899	0
22	20230605	182300	2134125757	1899	1899	1899	1899	0
23	20230605	182200	2134125757	1899	1899	1899	1899	0
24	20230605	182100	2134125757	1899	1899	1899	1899	0
25	20230605	182000	2134125757	1899	1899	1899	1899	0
26	20230605	181900	2134125757	1899	1899	1899	1899	0
27	20230605	181800	2134125757	1899	1899	1899	1899	0
28	20230605	181700	2134125757	1899	1899	1899	1899	0
29	20230605	181600	2134125757	1899	1899	1899	1899	0
30	20230605	181500	2134125757	1899	1899	1899	1899	0
31	20230605	181400	2134125757	1899	1899	1899	1899	0
32	20230605	181300	2134125757	1899	1899	1899	1899	14871
33	20230605	181200	2134125757	1899	1899	1899	1899	0
34	20230605	181100	2134125757	1899	1899	1899	1899	0
35	20230605	181000	2134125757	1899	1899	1899	1899	0
36	20230605	180900	2134125757	1899	1899	1899	1899	0
37	20230605	180800	2134125757	1899	1899	1899	1899	0
38	20230605	180700	2134125757	1899	1899	1899	1899	0
39	20230605	180600	2134125757	1899	1899	1899	1899	0
40	20230605	180500	2134125757	1899	1899	1899	1899	0
41	20230605	180400	2134125757	1899	1899	1899	1899	0
42	20230605	180300	2134125757	1899	1899	1899	1899	0
43	20230605	180200	2134125757	1899	1899	1899	1899	0
44	20230605	180100	2134125757	1899	1899	1899	1899	0
45	20230605	180000	2134125757	1899	1899	1899	1899	0
46	20230605	175900	2134125757	1899	1899	1899	1899	0
47	20230605	175800	2134125757	1899	1899	1899	1899	0
48	20230605	175700	2134125757	1899	1899	1899	1899	0
49	20230605	175600	2134125757	1899	1899	1899	1899	0
50	20230605	175500	2134125757	1899	1899	1899	1899	0
51	20230605	175400	2134125757	1899	1899	1899	1899	0
52	20230605	175300	2134125757	1899	1899	1899	1899	0
53	20230605	175200	2134125757	1899	1899	1899	1899	0
54	20230605	175100	2134125757	1899	1899	1899	1899	0
55	20230605	175000	2134125757	1899	1899	1899	1899	0
56	20230605	174900	2134125757	1899	1899	1899	1899	0
57	20230605	174800	2134125757	1899	1899	1899	1899	0
58	20230605	174700	2134125757	1899	1899	1899	1899	0
59	20230605	174600	2134125757	1899	1899	1899	1899	0
60	20230605	174500	2134125757	1899	1899	1899	1899	0
61	20230605	174400	2134125757	1899	1899	1899	1899	0
62	20230605	174300	2134125757	1899	1899	1899	1899	14871
63	20230605	174200	2134125757	1899	1899	1899	1899	0
64	20230605	174100	2134125757	1899	1899	1899	1899	0
65	20230605	174000	2134125757	1899	1899	1899	1899	0
66	20230605	173900	2134125757	1899	1899	1899	1899	0
67	20230605	173800	2134125757	1899	1899	1899	1899	0
68	20230605	173700	2134125757	1899	1899	1899	1899	0
69	20230605	173600	2134125757	1899	1899	1899	1899	0
70	20230605	173500	2134125757	1899	1899	1899	1899	0
71	20230605	173400	2134125757	1899	1899	1899	1899	0
72	20230605	173300	2134125757	1899	1899	1899	1899	0
73	20230605	173200	2134125757	1899	1899	1899	1899	0
74	20230605	173100	2134125757	1899	1899	1899	1899	0
75	20230605	173000	2134125757	1899	1899	1899	1899	0
76	20230605	172900	2134125757	1899	1899	1899	1899	0
77	20230605	172800	2134125757	1899	1899	1899	1899	0
78	20230605	172700	2134125757	1899	1899	1899	1899	0
79	20230605	172600	2134125757	1899	1899	1899	1899	0
80	20230605	172500	2134125757	1899	1899	1899	1899	0
81	20230605	172400	2134125757	1899	1899	1899	1899	0
82	20230605	172300	2134125757	1899	1899	1899	1899	0
83	20230605	172200	2134125757	1899	1899	1899	1899	0
84	20230605	172100	2134125757	1899	1899	1899	1899	0
85	20230605	172000	2134125757	1899	1899	1899	1899	0
86	20230605	171900	2134125757	1899	1899	1899	1899	0
87	20230605	171800	2134125757	1899	1899	1899	1899	0
88	20230605	171700	2134125757	1899	1899	1899	1899	0
89	20230605	171600	2134125757	1899	1899	1899	1899	0
90	20230605	171500	2134125757	1899	1899	1899	1899	0
91	20230605	171400	2134125757	1899	1899	1899	1899	0
92	20230605	171300	2134125757	1899	1899	1899	1899	14871
93	20230605	171200	2134125757	1899	1899	1899	1899	0
94	20230605	171100	2134125757	1899	1899	1899	1899	0
95	20230605	171000	2134125757	1899	1899	1899	1899	0
96	20230605	170900	2134125757	1899	1899	1899	1899	0
97	20230605	170800	2134125757	1899	1899	1899	1899	0
98	20230605	170700	2134125757	1899	1899	1899	1899	0
99	20230605	170600	2134125757	1899	1899	1899	1899	0
100	20230605	170500	2134125757	1899	1899	1899	1899	0
101	20230605	170400	2134125757	1899	1899	1899	1899	0
102	20230605	170300	2134125757	1899	1899	1899	1899	0
103	20230605	170200	2134125757	1899	1899	1899	1899	0
104	20230605	170100	2134125757	1899	1899	1899	1899	0
105	20230605	170000	2134125757	1899	1899	1899	1899	0
106	20230605	165900	2134125757	1899	1899	1899	1899	0
107	20230605	165800	2134125757	1899	1899	1899	1899	0
108	20230605	165700	2134125757	1899	1899	1899	1899	0
109	20230605	165600	2134125757	1899	1899	1899	1899	0
110	20230605	165500	2134125757	1899	1899	1899	1899	0
111	20230605	165400	2134125757	1899	1899	1899	1899	0
112	20230605	165300	2134125757	1899	1899	1899	1899	0
113	20230605	165200	2134125757	1899	1899	1899	1899	0
114	20230605	165100	2134125757	1899	1899	1899	1899	0
115	20230605	165000	2134125757	1899	1899	1899	1899	0
116	20230605	164900	2134125757	1899	1899	1899	1899	0
117	20230605	164800	2134125757	1899	1899	1899	1899	0
118	20230605	164700	2134125757	1899	1899	1899	1899	0
119	20230605	164600	2134125757	1899	1899	1899	1899	0
120	20230605	164500	2134125757	1899	1899	1899	1899	0
121	20230605	164400	2134125757	1899	1899	1899	1899	0
122	20230605	164300	2134125757	1899	1899	1899	1899	14871
123	20230605	164200	2134125757	1899	1899	1899	1899	0
124	20230605	164100	2134125757	1899	1899	1899	1899	0
125	20230605	164000	2134125757	1899	1899	1899	1899	0
126	20230605	163900	2134125757	1899	1899	1899	1899	0
127	20230605	163800	2134125757	1899	1899	1899	1899	0
128	20230605	163700	2134125757	1899	1899	1899	1899	0
129	20230605	163600	2134125757	1899	1899	1899	1899	0
130	20230605	163500	2134125757	1899	1899	1899	1899	0
131	20230605	163400	2134125757	1899	1899	1899	1899	0
132	20230605	163300	2134125757	1899	1899	1899	1899	0
133	20230605	163200	2134125757	1899	1899	1899	1899	0
134	20230605	163100	2134125757	1899	1899	1899	1899	0
135	20230605	163000	2134125757	1899	1899	1899	1899	0
136	20230605	162900	2134125757	1899	1899	1899	1899	0
137	20230605	162800	2134125757	1899	1899	1899	1899	0
138	20230605	162700	2134125757	1899	1899	1899	1899	0
139	20230605	162600	2134125757	1899	1899	1899	1899	0
140	20230605	162500	2134125757	1899	1899	1899	1899	0
141	20230605	162400	2134125757	1899	1899	1899	1899	0
142	20230605	162300	2134125757	1899	1899	1899	1899	0
143	20230605	162200	2134125757	1899	1899	1899	1899	0
144	20230605	162100	2134125757	1899	1899	1899	1899	0
145	20230605	162000	2134125757	1899	1899	1899	1899	0
146	20230605	161900	2134125757	1899	1899	1899	1899	0
147	20230605	161800	2134125757	1899	1899	1899	1899	0
148	20230605	161700	2134125757	1899	1899	1899	1899	0
149	20230605	161600	2134125757	1899	1899	1899	1899	0
150	20230605	161500	2134125757	1899	1899	1899	1899	0
151	20230605	161400	2134125757	1899	1899	1899	1899	0
152	20230605	161300	2134125757	1899	1899	1899	1899	14871
153	20230605	161200	2134125757	1899	1899	1899	1899	0
154	20230605	161100	2134125757	1899	1899	1899	1899	0
155	20230605	161000	2134125757	1899	1899	1899	1899	0
156	20230605	160900	2134125757	1899	1899	1899	1899	0
157	20230605	160800	2134125757	1899	1899	1899	1899	0
158	20230605	160700	2134125757	1899	1899	1899	1899	0
159	20230605	160600	2134125757	1899	1899	1899	1899	0
160	20230605	160500	2134125757	1899	1899	1899	1899	0
161	20230605	160400	2134125757	1899	1899	1899	1899	0
162	20230605	160300	2134125757	1899	1899	1899	1899	0
163	20230605	160200	2134125757	1899	1899	1899	1899	0
164	20230605	160100	2134125757	1899	1899	1899	1899	0
165	20230605	160000	2134125757	1899	1899	1899	1899	0
166	20230605	155900	2134125757	1899	1899	1899	1899	0
167	20230605	155800	2134125757	1899	1899	1899	1899	0
168	20230605	155700	2134125757	1899	1899	1899	1899	0
169	20230605	155600	2134125757	1899	1899	1899	1899	0
170	20230605	155500	2134125757	1899	1899	1899	1899	0
171	20230605	155400	2134125757	1899	1899	1899	1899	0
172	20230605	155300	2134125757	1899	1899	1899	1899	0
173	20230605	155200	2134125757	1899	1899	1899	1899	0
174	20230605	155100	2134125757	1899	1899	1899	1899	0
175	20230605	155000	2134125757	1899	1899	1899	1899	0
176	20230605	154900	2134125757	1899	1899	1899	1899	0
177	20230605	154800	2134125757	1899	1899	1899	1899	0
178	20230605	154700	2134125757	1899	1899	1899	1899	0
179	20230605	154600	2134125757	1899	1899	1899	1899	0
180	20230605	154500	2134125757	1899	1899	1899	1899	0
181	20230605	154400	2134125757	1899	1899	1899	1899	0
182	20230605	154300	2134125757	1899	1899	1899	1899	14871
183	20230605	154200	2134125757	1899	1899	1899	1899	0
184	20230605	154100	2134125757	1899	1899	1899	1899	0
185	20230605	154000	2134125757	1899	1899	1899	1899	0
186	20230605	153900	2134125757	1899	1899	1899	1899	0
187	20230605	153800	2134125757	1899	1899	1899	1899	0
188	20230605	153700	2134125757	1899	1899	1899	1899	0
189	20230605	153600	2134125757	1899	1899	1899	1899	0
190	20230605	153500	2134125757	1899	1899	1899	1899	0
191	20230605	153400	2134125757	1899	1899	1899	1899	0
192	20230605	153300	2134125757	1899	1899	1899	1899	0
193	20230605	153200	2134125757	1899	1899	1899	1899	0
194	20230605	153100	2134125757	1899	1899	1899	1899	0
195	20230605	153000	2134125757	1899	1899	1899	1899	14871
196	20230605	152900	2105885728	1894	1894	1894	1894	0
197	20230605	152800	2105885728	1894	1894	1894	1894	0
198	20230605	152700	2105885728	1894	1894	1894	1894	0
199	20230605	152600	2105885728	1894	1894	1894	1894	0
200	20230605	152500	2105885728	1894	1894	1894	1894	0
201	20230605	152400	2105885728	1894	1894	1894	1894	0
202	20230605	152300	2105885728	1894	1894	1894	1894	0
203	20230605	152200	2105885728	1894	1894	1894	1894	0
204	20230605	152100	2105885728	1894	1894	1894	1894	0
205	20230605	152000	2105885728	1894	1894	1894	1894	0
206	20230605	151900	2105885728	1894	1898	1899	1894	30825
207	20230605	151800	2047439432	1898	1898	1899	1898	3266
208	20230605	151700	2041239872	1899	1898	1899	1898	1637
209	20230605	151600	2038131267	1899	1898	1899	1898	1454
210	20230605	151500	2035371475	1898	1896	1898	1896	2041
211	20230605	151400	2031498272	1897	1897	1897	1896	131
212	20230605	151300	2031249786	1896	1895	1896	1895	1133
213	20230605	151200	2029101682	1895	1895	1895	1895	21
214	20230605	151100	2029061887	1895	1895	1895	1895	21
215	20230605	151000	2029022092	1895	1895	1895	1895	455
216	20230605	150900	2028159867	1895	1893	1896	1892	5404
217	20230605	150800	2017921899	1894	1895	1895	1893	1225
218	20230605	150700	2015601758	1894	1894	1895	1894	33
219	20230605	150600	2015539246	1894	1895	1895	1894	221
220	20230605	150500	2015120658	1895	1895	1895	1894	1532
221	20230605	150400	2012218022	1895	1893	1895	1892	1152
222	20230605	150300	2010037147	1893	1894	1895	1893	920
223	20230605	150200	2008295055	1894	1894	1894	1894	2
224	20230605	150100	2008291267	1894	1894	1895	1894	752
225	20230605	150000	2006866845	1894	1894	1894	1894	58
226	20230605	145900	2006756993	1895	1895	1895	1893	413
227	20230605	145800	2005974800	1894	1894	1894	1894	61
228	20230605	145700	2005859266	1894	1895	1895	1894	70
229	20230605	145600	2005726675	1894	1894	1894	1894	23
230	20230605	145500	2005683113	1896	1896	1896	1895	33
231	20230605	145400	2005620566	1896	1896	1896	1896	12894
232	20230605	145300	1981173542	1896	1897	1898	1896	9141
233	20230605	145200	1963838440	1897	1896	1897	1896	4932
234	20230605	145100	1954487318	1896	1894	1896	1894	123
235	20230605	145000	1954254258	1893	1895	1895	1893	851
236	20230605	144900	1952643263	1895	1895	1895	1895	41
237	20230605	144800	1952565568	1895	1894	1895	1894	4622
238	20230605	144700	1943806911	1894	1893	1894	1893	22
239	20230605	144600	1943765264	1893	1894	1894	1893	46
240	20230605	144500	1943678185	1894	1894	1894	1893	297
241	20230605	144400	1943115688	1895	1895	1895	1895	3195
242	20230605	144300	1937061163	1893	1893	1893	1893	30
243	20230605	144200	1937004373	1892	1893	1895	1892	5759
244	20230605	144100	1926103127	1893	1894	1894	1893	1713
245	20230605	144000	1922859263	1894	1894	1894	1894	124
246	20230605	143900	1922624407	1895	1894	1895	1894	92
247	20230605	143800	1922450143	1895	1897	1897	1893	7696
248	20230605	143700	1907855338	1897	1894	1897	1894	364
249	20230605	143600	1907165056	1893	1893	1893	1893	22
250	20230605	143500	1907123410	1893	1893	1893	1893	64
251	20230605	143400	1907002258	1897	1897	1897	1897	196
252	20230605	143300	1906630446	1897	1895	1898	1895	5120
253	20230605	143200	1896914643	1893	1893	1895	1893	112
254	20230605	143100	1896702457	1893	1894	1896	1893	153
255	20230605	143000	1896412697	1893	1893	1893	1893	44
256	20230605	142900	1896329405	1893	1893	1893	1893	3
257	20230605	142800	1896323726	1897	1892	1897	1892	12
258	20230605	142700	1896301017	1891	1897	1897	1891	2380
259	20230605	142600	1891788429	1898	1898	1898	1898	0
260	20230605	142500	1891788429	1898	1892	1898	1891	833
261	20230605	142400	1890208439	1892	1892	1893	1892	2393
262	20230605	142300	1885680683	1892	1892	1893	1892	54
263	20230605	142200	1885578506	1892	1892	1892	1891	841
264	20230605	142100	1883987395	1898	1897	1898	1897	7000
265	20230605	142000	1870701448	1890	1890	1898	1890	5876
266	20230605	141900	1859556452	1897	1891	1897	1890	15537
267	20230605	141800	1830112339	1889	1889	1892	1889	722
268	20230605	141700	1828747657	1889	1886	1891	1886	27122
269	20230605	141600	1777595095	1886	1891	1892	1886	26802
270	20230605	141500	1726971146	1892	1892	1893	1892	1151
271	20230605	141400	1724792425	1893	1893	1893	1893	2
272	20230605	141300	1724788639	1891	1894	1894	1891	2762
273	20230605	141200	1719563247	1894	1891	1896	1891	44
274	20230605	141100	1719480017	1896	1895	1896	1895	125
275	20230605	141000	1719243039	1897	1897	1897	1897	80
276	20230605	140900	1719091279	1897	1895	1897	1890	1703
277	20230605	140800	1715871454	1895	1892	1895	1891	568
278	20230605	140700	1714797307	1893	1893	1893	1893	21
279	20230605	140600	1714757554	1891	1894	1894	1891	3200
280	20230605	140500	1708705825	1894	1894	1894	1892	76
281	20230605	140400	1708561979	1892	1893	1893	1892	109
282	20230605	140300	1708355701	1892	1892	1892	1892	1612
283	20230605	140200	1705305797	1898	1898	1898	1898	0
284	20230605	140100	1705305797	1898	1898	1898	1898	0
285	20230605	140000	1705305797	1898	1892	1898	1892	458
286	20230605	135900	1704437401	1892	1897	1899	1892	5813
287	20230605	135800	1693409837	1898	1898	1898	1898	61
288	20230605	135700	1693294059	1899	1892	1899	1892	48
289	20230605	135600	1693203166	1892	1900	1900	1892	211
290	20230605	135500	1692803426	1899	1896	1900	1892	1786
291	20230605	135400	1689412271	1896	1897	1897	1892	934
292	20230605	135300	1687644057	1897	1891	1897	1891	48
293	20230605	135200	1687553229	1898	1898	1898	1898	10
294	20230605	135100	1687534249	1899	1894	1899	1892	9559
295	20230605	135000	1669401068	1893	1895	1895	1893	31
296	20230605	134900	1669342365	1893	1893	1893	1893	37
297	20230605	134800	1669272324	1893	1897	1897	1893	3394
298	20230605	134700	1662835402	1897	1895	1897	1894	5005
299	20230605	134600	1653341202	1892	1893	1895	1892	1291
300	20230605	134500	1650896804	1893	1896	1897	1893	608
301	20230605	134400	1649743797	1896	1894	1897	1893	586
302	20230605	134300	1648632736	1892	1891	1892	1890	8094
303	20230605	134200	1633322726	1891	1893	1893	1891	1015
304	20230605	134100	1631401417	1893	1893	1893	1893	60
305	20230605	134000	1631287837	1891	1890	1891	1890	4021
306	20230605	133900	1623684147	1889	1889	1889	1889	0
307	20230605	133800	1623684147	1889	1892	1894	1889	22439
308	20230605	133700	1581252485	1892	1892	1893	1891	3206
309	20230605	133600	1575184938	1893	1899	1899	1893	13053
310	20230605	133500	1550472451	1900	1894	1900	1894	3865
311	20230605	133400	1543136016	1895	1896	1897	1895	2044
312	20230605	133300	1539261740	1898	1898	1898	1898	2
313	20230605	133200	1539257944	1899	1899	1899	1899	1
314	20230605	133100	1539256045	1900	1899	1900	1899	259
315	20230605	133000	1538763980	1895	1895	1899	1895	1924
316	20230605	132900	1535111800	1899	1899	1899	1898	453
317	20230605	132800	1534251574	1899	1898	1899	1898	79
318	20230605	132700	1534101574	1894	1895	1899	1894	6832
319	20230605	132600	1521150987	1895	1898	1898	1895	1420
320	20230605	132500	1518459937	1898	1898	1898	1898	1
321	20230605	132400	1518458039	1899	1895	1899	1895	210
322	20230605	132300	1518060049	1900	1898	1900	1895	1834
323	20230605	132200	1514584314	1896	1896	1896	1896	38
324	20230605	132100	1514512266	1899	1896	1899	1896	105
325	20230605	132000	1514312874	1894	1894	1894	1894	0
326	20230605	131900	1514312874	1894	1901	1901	1894	1783
327	20230605	131800	1510935007	1897	1901	1901	1897	57
328	20230605	131700	1510826798	1901	1901	1901	1901	0
329	20230605	131600	1510826798	1901	1896	1901	1894	1670
330	20230605	131500	1507662879	1901	1897	1901	1895	2632
331	20230605	131400	1502673937	1896	1895	1896	1895	3
332	20230605	131300	1502668251	1895	1895	1895	1895	331
333	20230605	131200	1502041006	1895	1900	1900	1895	2255
334	20230605	131100	1497760043	1898	1899	1899	1898	39
335	20230605	131000	1497686020	1900	1900	1900	1900	6
336	20230605	130900	1497674620	1900	1900	1900	1900	80
337	20230605	130800	1497522620	1894	1895	1896	1894	3947
338	20230605	130700	1490045989	1895	1900	1900	1895	2235
339	20230605	130600	1485809914	1895	1900	1900	1895	412
340	20230605	130500	1485027614	1900	1900	1900	1899	503
341	20230605	130400	1484071915	1900	1896	1900	1894	1362
342	20230605	130300	1481491066	1900	1896	1900	1896	45
343	20230605	130200	1481405718	1894	1894	1894	1894	0
344	20230605	130100	1481405718	1894	1899	1899	1894	2322
345	20230605	130000	1477002687	1899	1899	1899	1899	2
346	20230605	125900	1476998889	1899	1899	1900	1899	587
347	20230605	125800	1475883676	1899	1900	1900	1899	5949
348	20230605	125700	1464580626	1900	1900	1900	1900	0
349	20230605	125600	1464580626	1900	1900	1900	1893	787
350	20230605	125500	1463085585	1900	1900	1900	1900	7001
351	20230605	125400	1449783685	1891	1894	1894	1890	52445
352	20230605	125300	1350595752	1900	1900	1900	1900	5
353	20230605	125200	1350586252	1900	1899	1900	1893	1427
354	20230605	125100	1347879708	1899	1899	1899	1899	396
355	20230605	125000	1347127704	1899	1899	1899	1899	100
356	20230605	124900	1346937804	1901	1899	1901	1899	528
357	20230605	124800	1345934804	1902	1901	1902	1899	1348
358	20230605	124700	1343371481	1901	1902	1902	1899	290
359	20230605	124600	1342820241	1902	1895	1902	1893	2311
360	20230605	124500	1338436325	1898	1898	1898	1894	17316
361	20230605	124400	1305611451	1898	1898	1898	1898	38
362	20230605	124300	1305539327	1902	1898	1902	1897	450
363	20230605	124200	1304685407	1898	1898	1902	1898	1453
364	20230605	124100	1301927573	1902	1902	1902	1902	10
365	20230605	124000	1301908553	1897	1902	1902	1897	48
366	20230605	123900	1301817447	1896	1896	1902	1896	4743
367	20230605	123800	1292811159	1902	1902	1902	1902	0
368	20230605	123700	1292811159	1902	1896	1902	1896	284
369	20230605	123600	1292272161	1902	1900	1902	1896	1344
370	20230605	123500	1289722870	1902	1902	1902	1902	20
371	20230605	123400	1289684830	1902	1902	1902	1902	10
372	20230605	123300	1289665810	1897	1902	1903	1897	2115
373	20230605	123200	1285648929	1902	1901	1902	1901	148
374	20230605	123100	1285367458	1899	1899	1899	1899	8
375	20230605	123000	1285352266	1896	1902	1902	1896	1304
376	20230605	122900	1282878963	1903	1903	1903	1898	62
377	20230605	122800	1282761162	1903	1898	1903	1897	1457
378	20230605	122700	1279996515	1903	1903	1903	1903	140
379	20230605	122600	1279730095	1898	1898	1898	1898	218
380	20230605	122500	1279316331	1898	1898	1898	1898	1094
381	20230605	122400	1277239919	1898	1899	1903	1898	1150
382	20230605	122300	1275054222	1898	1898	1898	1898	897
383	20230605	122200	1273351716	1898	1898	1898	1898	0
384	20230605	122100	1273351716	1898	1898	1898	1898	138
385	20230605	122000	1273089792	1898	1898	1904	1898	1079
386	20230605	121900	1271036276	1898	1898	1898	1898	172
387	20230605	121800	1270709820	1898	1898	1900	1898	165
388	20230605	121700	1270396632	1898	1899	1899	1898	155
389	20230605	121600	1270102337	1899	1904	1906	1899	867
390	20230605	121500	1268450556	1906	1905	1906	1905	285
391	20230605	121400	1267907357	1906	1905	1908	1905	4101
392	20230605	121300	1260083919	1898	1898	1898	1898	0
393	20230605	121200	1260083919	1898	1905	1905	1898	43011
394	20230605	121100	1178411602	1909	1905	1909	1905	500
395	20230605	121000	1177457937	1909	1908	1909	1905	2827
396	20230605	120900	1172071115	1909	1908	1909	1906	1485
397	20230605	120800	1169239798	1906	1905	1910	1905	401
398	20230605	120700	1168474902	1910	1908	1910	1908	5220
399	20230605	120600	1158511791	1908	1907	1908	1905	394
400	20230605	120500	1157760437	1905	1908	1908	1905	3090
401	20230605	120400	1151871679	1905	1904	1908	1904	7009
402	20230605	120300	1138516441	1905	1903	1905	1903	2468
403	20230605	120200	1133817621	1904	1903	1904	1903	1111
404	20230605	120100	1131702712	1903	1901	1903	1900	995
405	20230605	120000	1129810778	1900	1899	1900	1899	12327
406	20230605	115900	1106390252	1899	1897	1899	1894	40892
407	20230605	115800	1028782908	1893	1893	1893	1893	37
408	20230605	115700	1028712867	1893	1893	1893	1893	36
409	20230605	115600	1028644719	1897	1893	1897	1892	641
410	20230605	115500	1027431116	1893	1893	1896	1893	611
411	20230605	115400	1026274345	1893	1893	1893	1893	591
412	20230605	115300	1025155582	1893	1892	1893	1892	1306
413	20230605	115200	1022684530	1893	1893	1894	1893	2217
414	20230605	115100	1018486072	1894	1892	1896	1892	3148
415	20230605	115000	1012523118	1896	1896	1896	1896	0
416	20230605	114900	1012523118	1896	1895	1896	1895	105
417	20230605	114800	1012324043	1895	1890	1896	1890	158
418	20230605	114700	1012024514	1890	1896	1896	1890	45
419	20230605	114600	1011939416	1896	1890	1896	1890	1550
420	20230605	114500	1009002262	1890	1890	1890	1890	89
421	20230605	114400	1008834052	1895	1895	1895	1895	1000
422	20230605	114300	1006939052	1890	1895	1897	1890	347
423	20230605	114200	1006281652	1897	1893	1897	1890	23000
424	20230605	114100	962778436	1894	1894	1897	1894	821
425	20230605	114000	961221464	1896	1896	1896	1896	168
426	20230605	113900	960902936	1895	1897	1898	1895	6720
427	20230605	113800	948155070	1896	1897	1897	1896	51
428	20230605	113700	948058324	1897	1895	1897	1891	2348
429	20230605	113600	943604357	1896	1896	1896	1890	8041
430	20230605	113500	928358843	1896	1896	1896	1890	3117
431	20230605	113400	922449381	1895	1892	1896	1889	10317
432	20230605	113300	902913603	1892	1888	1892	1888	273
433	20230605	113200	902397197	1888	1890	1890	1888	1279
434	20230605	113100	899982233	1890	1892	1892	1890	644
435	20230605	113000	898764141	1892	1889	1892	1889	101
436	20230605	112900	898573349	1889	1889	1889	1889	70
437	20230605	112800	898441119	1889	1890	1890	1889	1707
438	20230605	112700	895215889	1892	1892	1892	1892	672
439	20230605	112600	893944465	1890	1890	1890	1890	3
440	20230605	112500	893938795	1890	1889	1890	1889	1770
441	20230605	112400	890594928	1888	1889	1889	1888	42
442	20230605	112300	890515627	1889	1889	1889	1889	22
443	20230605	112200	890474069	1889	1890	1890	1889	1604
444	20230605	112100	887443813	1890	1890	1890	1890	164
445	20230605	112000	887133853	1890	1894	1894	1890	314
446	20230605	111900	886539561	1894	1893	1894	1893	610
447	20230605	111800	885384324	1894	1892	1895	1892	1547
448	20230605	111700	882456781	1892	1893	1893	1892	2247
449	20230605	111600	878205331	1892	1891	1895	1890	9217
450	20230605	111500	860754042	1891	1889	1891	1888	6408
451	20230605	111400	848648804	1891	1891	1891	1890	54
452	20230605	111300	848546710	1891	1891	1891	1891	47
453	20230605	111200	848457833	1891	1891	1891	1891	541
454	20230605	111100	847434802	1891	1891	1892	1889	2835
455	20230605	111000	842077017	1891	1892	1892	1891	1218
456	20230605	110900	839773564	1892	1890	1892	1890	839
457	20230605	110800	838187254	1893	1893	1893	1890	316
458	20230605	110700	837589888	1890	1890	1893	1890	237
459	20230605	110600	837141898	1889	1889	1889	1889	100
460	20230605	110500	836952998	1893	1890	1893	1889	1551
461	20230605	110400	834018634	1888	1890	1890	1888	850
462	20230605	110300	832413088	1890	1892	1893	1890	2625
463	20230605	110200	827447036	1893	1893	1893	1893	4433
464	20230605	110100	819055367	1894	1894	1894	1893	2407
465	20230605	110000	814498215	1894	1893	1894	1893	737
466	20230605	105900	813103068	1894	1892	1895	1892	517
467	20230605	105800	812123958	1895	1888	1896	1888	40
468	20230605	105700	812048423	1896	1893	1896	1888	8420
469	20230605	105600	796097079	1889	1890	1893	1889	2920
470	20230605	105500	790573332	1890	1891	1892	1890	3372
471	20230605	105400	784196400	1890	1886	1890	1885	22596
472	20230605	105300	741540071	1886	1886	1886	1886	26
473	20230605	105200	741491035	1884	1887	1889	1884	12607
474	20230605	105100	717684993	1878	1886	1888	1878	2862
475	20230605	105000	712288647	1888	1883	1888	1873	22890
476	20230605	104900	669116407	1885	1882	1885	1882	10001
477	20230605	104800	650267278	1872	1873	1873	1872	518
478	20230605	104700	649297196	1873	1872	1873	1872	369
479	20230605	104600	648606413	1872	1872	1872	1872	37
480	20230605	104500	648537149	1872	1872	1873	1872	1181
481	20230605	104400	646326287	1872	1879	1880	1872	7699
482	20230605	104300	631899590	1879	1879	1879	1879	84
483	20230605	104200	631741754	1879	1879	1879	1879	93
484	20230605	104100	631567007	1879	1879	1879	1879	9
485	20230605	104000	631550096	1879	1875	1882	1875	130
486	20230605	103900	631306279	1875	1879	1879	1873	2736
487	20230605	103800	626174377	1879	1874	1879	1874	166
488	20230605	103700	625862703	1873	1882	1883	1873	2325
489	20230605	103600	621488029	1882	1880	1882	1874	2442
490	20230605	103500	616899758	1881	1873	1881	1873	11048
491	20230605	103400	596132042	1873	1875	1875	1873	2000
492	20230605	103300	592385844	1879	1879	1879	1879	21
493	20230605	103200	592346385	1879	1873	1879	1873	2
494	20230605	103100	592342633	1872	1872	1872	1872	38
495	20230605	103000	592271497	1872	1873	1873	1872	358
496	20230605	102900	591601281	1872	1879	1879	1872	15826
497	20230605	102800	561929735	1879	1878	1879	1878	537
498	20230605	102700	560921158	1878	1877	1878	1877	892
499	20230605	102600	559246023	1877	1877	1877	1877	675
500	20230605	102500	557979048	1877	1877	1877	1877	189
501	20230605	102400	557624295	1877	1877	1878	1877	926
502	20230605	102300	555885488	1877	1878	1878	1877	2914
503	20230605	102200	550413732	1878	1878	1879	1878	2003
504	20230605	102100	546651807	1878	1878	1878	1878	10
505	20230605	102000	546633027	1878	1878	1878	1878	1
506	20230605	101900	546631149	1878	1878	1878	1877	1490
507	20230605	101800	543833232	1878	1878	1878	1878	9
508	20230605	101700	543816330	1878	1877	1882	1877	145
509	20230605	101600	543543902	1882	1878	1882	1877	1028
510	20230605	101500	541613595	1878	1878	1878	1877	3632
511	20230605	101400	534793386	1877	1883	1884	1877	7295
512	20230605	101300	521059911	1883	1883	1883	1883	402
513	20230605	101200	520302945	1883	1880	1883	1877	5026
514	20230605	101100	510850260	1878	1878	1883	1878	751
515	20230605	101000	509439870	1878	1878	1884	1878	315
516	20230605	100900	508848234	1884	1878	1884	1878	1297
517	20230605	100800	506412432	1877	1883	1883	1877	2773
518	20230605	100700	501200256	1884	1884	1884	1884	1175
519	20230605	100600	498986556	1884	1879	1884	1877	5467
520	20230605	100500	488724898	1877	1877	1877	1877	0
521	20230605	100400	488724898	1877	1878	1878	1877	349
522	20230605	100300	488069767	1879	1882	1885	1879	807
523	20230605	100200	486551676	1882	1879	1882	1876	2512
524	20230605	100100	481832871	1882	1879	1882	1879	133
525	20230605	100000	481582961	1876	1876	1880	1876	237
526	20230605	095900	481137901	1876	1880	1885	1876	1571
527	20230605	095800	478187772	1880	1877	1880	1876	310
528	20230605	095700	477606011	1877	1884	1886	1877	5059
529	20230605	095600	468102600	1877	1884	1884	1877	1399
530	20230605	095500	465472997	1884	1886	1886	1884	5637
531	20230605	095400	454847576	1887	1887	1887	1887	1377
532	20230605	095300	452249177	1887	1887	1888	1887	3915
533	20230605	095200	444861417	1887	1886	1887	1886	2837
534	20230605	095100	439509996	1885	1886	1886	1884	1907
535	20230605	095000	435915277	1886	1880	1886	1880	30004
536	20230605	094900	379386981	1881	1881	1882	1881	871
537	20230605	094800	377748025	1880	1882	1882	1880	33
538	20230605	094700	377685955	1880	1880	1883	1877	13047
539	20230605	094600	353144928	1880	1878	1880	1878	1654
540	20230605	094500	350036009	1878	1879	1879	1876	470
541	20230605	094400	349153616	1878	1877	1878	1877	1072
542	20230605	094300	347140796	1877	1879	1879	1877	4383
543	20230605	094200	338912899	1879	1879	1880	1877	793
544	20230605	094100	337422947	1880	1880	1880	1879	2035
545	20230605	094000	333597185	1880	1880	1880	1880	1043
546	20230605	093900	331636345	1880	1879	1881	1877	740
547	20230605	093800	330244816	1881	1880	1881	1879	4380
548	20230605	093700	322013861	1880	1880	1880	1879	6179
549	20230605	093600	310398048	1880	1879	1880	1876	5885
550	20230605	093500	299343532	1879	1877	1879	1877	849
551	20230605	093400	297749269	1879	1876	1879	1871	9204
552	20230605	093300	280467996	1876	1876	1876	1870	754
553	20230605	093200	279055099	1870	1874	1878	1870	26174
554	20230605	093100	229981705	1874	1873	1874	1872	1145
555	20230605	093000	227835978	1873	1871	1874	1869	13422
556	20230605	092900	202712605	1871	1870	1871	1870	5930
557	20230605	092800	191622114	1870	1869	1870	1869	849
558	20230605	092700	190034512	1870	1869	1870	1869	879
559	20230605	092600	188391332	1869	1869	1870	1869	176
560	20230605	092500	188062367	1870	1869	1870	1869	2199
561	20230605	092400	183952426	1870	1873	1873	1870	6993
562	20230605	092300	170871315	1872	1871	1872	1871	4164
563	20230605	092200	163077777	1871	1871	1872	1871	4590
564	20230605	092100	154489287	1871	1872	1873	1871	1895
565	20230605	092000	150941861	1873	1873	1873	1872	221
566	20230605	091900	150528124	1872	1873	1873	1872	3963
567	20230605	091800	143106654	1872	1871	1873	1871	1767
568	20230605	091700	139799066	1873	1874	1874	1870	973
569	20230605	091600	137978862	1870	1874	1874	1870	800
570	20230605	091500	136482602	1874	1873	1874	1870	1026
571	20230605	091400	134563904	1870	1874	1874	1870	5093
572	20230605	091300	125035664	1874	1873	1874	1873	1115
573	20230605	091200	122946255	1874	1874	1874	1871	606
574	20230605	091100	121811230	1874	1874	1874	1871	3104
575	20230605	091000	115999119	1875	1874	1875	1874	2748
576	20230605	090900	110849360	1875	1875	1875	1873	441
577	20230605	090800	110022597	1875	1875	1875	1874	2731
578	20230605	090700	104903065	1875	1875	1876	1873	4676
579	20230605	090600	96136238	1875	1873	1875	1870	4521
580	20230605	090500	87671187	1873	1869	1877	1869	13720
581	20230605	090400	61975645	1870	1867	1870	1865	4540
582	20230605	090300	53492993	1867	1866	1867	1863	7570
583	20230605	090200	39378257	1864	1864	1866	1863	6008
584	20230605	090100	28178020	1864	1859	1864	1859	3205
585	20230605	090000	22211123	1860	1858	1860	1857	11955