KissMeData/040610/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	204200	1046899053	1866	1866	1866	1866	45688
3	20230622	204100	1046899053	1866	1866	1866	1866	0
4	20230622	204000	1046899053	1866	1866	1866	1866	0
5	20230622	203900	1046899053	1866	1866	1866	1866	0
6	20230622	203800	1046899053	1866	1866	1866	1866	0
7	20230622	203700	1046899053	1866	1866	1866	1866	0
8	20230622	203600	1046899053	1866	1866	1866	1866	0
9	20230622	203500	1046899053	1866	1866	1866	1866	0
10	20230622	203400	1046899053	1866	1866	1866	1866	0
11	20230622	203300	1046899053	1866	1866	1866	1866	0
12	20230622	203200	1046899053	1866	1866	1866	1866	0
13	20230622	203100	1046899053	1866	1866	1866	1866	0
14	20230622	203000	1046899053	1866	1866	1866	1866	0
15	20230622	202900	1046899053	1866	1866	1866	1866	0
16	20230622	202800	1046899053	1866	1866	1866	1866	0
17	20230622	202700	1046899053	1866	1866	1866	1866	0
18	20230622	202600	1046899053	1866	1866	1866	1866	0
19	20230622	202500	1046899053	1866	1866	1866	1866	0
20	20230622	202400	1046899053	1866	1866	1866	1866	0
21	20230622	202300	1046899053	1866	1866	1866	1866	0
22	20230622	202200	1046899053	1866	1866	1866	1866	0
23	20230622	202100	1046899053	1866	1866	1866	1866	0
24	20230622	202000	1046899053	1866	1866	1866	1866	0
25	20230622	201900	1046899053	1866	1866	1866	1866	0
26	20230622	201800	1046899053	1866	1866	1866	1866	0
27	20230622	201700	1046899053	1866	1866	1866	1866	0
28	20230622	201600	1046899053	1866	1866	1866	1866	0
29	20230622	201500	1046899053	1866	1866	1866	1866	0
30	20230622	201400	1046899053	1866	1866	1866	1866	0
31	20230622	201300	1046899053	1866	1866	1866	1866	0
32	20230622	201200	1046899053	1866	1866	1866	1866	45688
33	20230622	201100	1046899053	1866	1866	1866	1866	0
34	20230622	201000	1046899053	1866	1866	1866	1866	0
35	20230622	200900	1046899053	1866	1866	1866	1866	0
36	20230622	200800	1046899053	1866	1866	1866	1866	0
37	20230622	200700	1046899053	1866	1866	1866	1866	0
38	20230622	200600	1046899053	1866	1866	1866	1866	0
39	20230622	200500	1046899053	1866	1866	1866	1866	0
40	20230622	200400	1046899053	1866	1866	1866	1866	0
41	20230622	200300	1046899053	1866	1866	1866	1866	0
42	20230622	200200	1046899053	1866	1866	1866	1866	0
43	20230622	200100	1046899053	1866	1866	1866	1866	0
44	20230622	200000	1046899053	1866	1866	1866	1866	0
45	20230622	195900	1046899053	1866	1866	1866	1866	0
46	20230622	195800	1046899053	1866	1866	1866	1866	0
47	20230622	195700	1046899053	1866	1866	1866	1866	0
48	20230622	195600	1046899053	1866	1866	1866	1866	0
49	20230622	195500	1046899053	1866	1866	1866	1866	0
50	20230622	195400	1046899053	1866	1866	1866	1866	0
51	20230622	195300	1046899053	1866	1866	1866	1866	0
52	20230622	195200	1046899053	1866	1866	1866	1866	0
53	20230622	195100	1046899053	1866	1866	1866	1866	0
54	20230622	195000	1046899053	1866	1866	1866	1866	0
55	20230622	194900	1046899053	1866	1866	1866	1866	0
56	20230622	194800	1046899053	1866	1866	1866	1866	0
57	20230622	194700	1046899053	1866	1866	1866	1866	0
58	20230622	194600	1046899053	1866	1866	1866	1866	0
59	20230622	194500	1046899053	1866	1866	1866	1866	0
60	20230622	194400	1046899053	1866	1866	1866	1866	0
61	20230622	194300	1046899053	1866	1866	1866	1866	0
62	20230622	194200	1046899053	1866	1866	1866	1866	45688
63	20230622	194100	1046899053	1866	1866	1866	1866	0
64	20230622	194000	1046899053	1866	1866	1866	1866	0
65	20230622	193900	1046899053	1866	1866	1866	1866	0
66	20230622	193800	1046899053	1866	1866	1866	1866	0
67	20230622	193700	1046899053	1866	1866	1866	1866	0
68	20230622	193600	1046899053	1866	1866	1866	1866	0
69	20230622	193500	1046899053	1866	1866	1866	1866	0
70	20230622	193400	1046899053	1866	1866	1866	1866	0
71	20230622	193300	1046899053	1866	1866	1866	1866	0
72	20230622	193200	1046899053	1866	1866	1866	1866	0
73	20230622	193100	1046899053	1866	1866	1866	1866	0
74	20230622	193000	1046899053	1866	1866	1866	1866	0
75	20230622	192900	1046899053	1866	1866	1866	1866	0
76	20230622	192800	1046899053	1866	1866	1866	1866	0
77	20230622	192700	1046899053	1866	1866	1866	1866	0
78	20230622	192600	1046899053	1866	1866	1866	1866	0
79	20230622	192500	1046899053	1866	1866	1866	1866	0
80	20230622	192400	1046899053	1866	1866	1866	1866	0
81	20230622	192300	1046899053	1866	1866	1866	1866	0
82	20230622	192200	1046899053	1866	1866	1866	1866	0
83	20230622	192100	1046899053	1866	1866	1866	1866	0
84	20230622	192000	1046899053	1866	1866	1866	1866	0
85	20230622	191900	1046899053	1866	1866	1866	1866	0
86	20230622	191800	1046899053	1866	1866	1866	1866	0
87	20230622	191700	1046899053	1866	1866	1866	1866	0
88	20230622	191600	1046899053	1866	1866	1866	1866	0
89	20230622	191500	1046899053	1866	1866	1866	1866	0
90	20230622	191400	1046899053	1866	1866	1866	1866	0
91	20230622	191300	1046899053	1866	1866	1866	1866	0
92	20230622	191200	1046899053	1866	1866	1866	1866	45688
93	20230622	191100	1046899053	1866	1866	1866	1866	0
94	20230622	191000	1046899053	1866	1866	1866	1866	0
95	20230622	190900	1046899053	1866	1866	1866	1866	0
96	20230622	190800	1046899053	1866	1866	1866	1866	0
97	20230622	190700	1046899053	1866	1866	1866	1866	0
98	20230622	190600	1046899053	1866	1866	1866	1866	0
99	20230622	190500	1046899053	1866	1866	1866	1866	0
100	20230622	190400	1046899053	1866	1866	1866	1866	0
101	20230622	190300	1046899053	1866	1866	1866	1866	0
102	20230622	190200	1046899053	1866	1866	1866	1866	0
103	20230622	190100	1046899053	1866	1866	1866	1866	0
104	20230622	190000	1046899053	1866	1866	1866	1866	0
105	20230622	185900	1046899053	1866	1866	1866	1866	0
106	20230622	185800	1046899053	1866	1866	1866	1866	0
107	20230622	185700	1046899053	1866	1866	1866	1866	0
108	20230622	185600	1046899053	1866	1866	1866	1866	0
109	20230622	185500	1046899053	1866	1866	1866	1866	0
110	20230622	185400	1046899053	1866	1866	1866	1866	0
111	20230622	185300	1046899053	1866	1866	1866	1866	0
112	20230622	185200	1046899053	1866	1866	1866	1866	0
113	20230622	185100	1046899053	1866	1866	1866	1866	0
114	20230622	185000	1046899053	1866	1866	1866	1866	0
115	20230622	184900	1046899053	1866	1866	1866	1866	0
116	20230622	184800	1046899053	1866	1866	1866	1866	0
117	20230622	184700	1046899053	1866	1866	1866	1866	0
118	20230622	184600	1046899053	1866	1866	1866	1866	0
119	20230622	184500	1046899053	1866	1866	1866	1866	0
120	20230622	184400	1046899053	1866	1866	1866	1866	0
121	20230622	184300	1046899053	1866	1866	1866	1866	0
122	20230622	184200	1046899053	1866	1866	1866	1866	45688
123	20230622	184100	1046899053	1866	1866	1866	1866	0
124	20230622	184000	1046899053	1866	1866	1866	1866	0
125	20230622	183900	1046899053	1866	1866	1866	1866	0
126	20230622	183800	1046899053	1866	1866	1866	1866	0
127	20230622	183700	1046899053	1866	1866	1866	1866	0
128	20230622	183600	1046899053	1866	1866	1866	1866	0
129	20230622	183500	1046899053	1866	1866	1866	1866	0
130	20230622	183400	1046899053	1866	1866	1866	1866	0
131	20230622	183300	1046899053	1866	1866	1866	1866	0
132	20230622	183200	1046899053	1866	1866	1866	1866	0
133	20230622	183100	1046899053	1866	1866	1866	1866	0
134	20230622	183000	1046899053	1866	1866	1866	1866	0
135	20230622	182900	1046899053	1866	1866	1866	1866	0
136	20230622	182800	1046899053	1866	1866	1866	1866	0
137	20230622	182700	1046899053	1866	1866	1866	1866	0
138	20230622	182600	1046899053	1866	1866	1866	1866	0
139	20230622	182500	1046899053	1866	1866	1866	1866	0
140	20230622	182400	1046899053	1866	1866	1866	1866	0
141	20230622	182300	1046899053	1866	1866	1866	1866	0
142	20230622	182200	1046899053	1866	1866	1866	1866	0
143	20230622	182100	1046899053	1866	1866	1866	1866	0
144	20230622	182000	1046899053	1866	1866	1866	1866	0
145	20230622	181900	1046899053	1866	1866	1866	1866	0
146	20230622	181800	1046899053	1866	1866	1866	1866	0
147	20230622	181700	1046899053	1866	1866	1866	1866	0
148	20230622	181600	1046899053	1866	1866	1866	1866	0
149	20230622	181500	1046899053	1866	1866	1866	1866	0
150	20230622	181400	1046899053	1866	1866	1866	1866	0
151	20230622	181300	1046899053	1866	1866	1866	1866	0
152	20230622	181200	1046899053	1866	1866	1866	1866	45688
153	20230622	181100	1046899053	1866	1866	1866	1866	0
154	20230622	181000	1046899053	1866	1866	1866	1866	0
155	20230622	180900	1046899053	1866	1866	1866	1866	0
156	20230622	180800	1046899053	1866	1866	1866	1866	0
157	20230622	180700	1046899053	1866	1866	1866	1866	0
158	20230622	180600	1046899053	1866	1866	1866	1866	0
159	20230622	180500	1046899053	1866	1866	1866	1866	0
160	20230622	180400	1046899053	1866	1866	1866	1866	0
161	20230622	180300	1046899053	1866	1866	1866	1866	0
162	20230622	180200	1046899053	1866	1866	1866	1866	0
163	20230622	180100	1046899053	1866	1866	1866	1866	0
164	20230622	180000	1046899053	1866	1866	1866	1866	0
165	20230622	175900	1046899053	1866	1866	1866	1866	0
166	20230622	175800	1046899053	1866	1866	1866	1866	0
167	20230622	175700	1046899053	1866	1866	1866	1866	0
168	20230622	175600	1046899053	1866	1866	1866	1866	0
169	20230622	175500	1046899053	1866	1866	1866	1866	0
170	20230622	175400	1046899053	1866	1866	1866	1866	0
171	20230622	175300	1046899053	1866	1866	1866	1866	0
172	20230622	175200	1046899053	1866	1866	1866	1866	0
173	20230622	175100	1046899053	1866	1866	1866	1866	0
174	20230622	175000	1046899053	1866	1866	1866	1866	0
175	20230622	174900	1046899053	1866	1866	1866	1866	0
176	20230622	174800	1046899053	1866	1866	1866	1866	0
177	20230622	174700	1046899053	1866	1866	1866	1866	0
178	20230622	174600	1046899053	1866	1866	1866	1866	0
179	20230622	174500	1046899053	1866	1866	1866	1866	0
180	20230622	174400	1046899053	1866	1866	1866	1866	0
181	20230622	174300	1046899053	1866	1866	1866	1866	0
182	20230622	174200	1046899053	1866	1866	1866	1866	45688
183	20230622	174100	1046899053	1866	1866	1866	1866	0
184	20230622	174000	1046899053	1866	1866	1866	1866	0
185	20230622	173900	1046899053	1866	1866	1866	1866	0
186	20230622	173800	1046899053	1866	1866	1866	1866	0
187	20230622	173700	1046899053	1866	1866	1866	1866	0
188	20230622	173600	1046899053	1866	1866	1866	1866	0
189	20230622	173500	1046899053	1866	1866	1866	1866	0
190	20230622	173400	1046899053	1866	1866	1866	1866	0
191	20230622	173300	1046899053	1866	1866	1866	1866	0
192	20230622	173200	1046899053	1866	1866	1866	1866	0
193	20230622	173100	1046899053	1866	1866	1866	1866	0
194	20230622	173000	1046899053	1866	1866	1866	1866	0
195	20230622	172900	1046899053	1866	1866	1866	1866	0
196	20230622	172800	1046899053	1866	1866	1866	1866	0
197	20230622	172700	1046899053	1866	1866	1866	1866	0
198	20230622	172600	1046899053	1866	1866	1866	1866	0
199	20230622	172500	1046899053	1866	1866	1866	1866	0
200	20230622	172400	1046899053	1866	1866	1866	1866	0
201	20230622	172300	1046899053	1866	1866	1866	1866	0
202	20230622	172200	1046899053	1866	1866	1866	1866	0
203	20230622	172100	1046899053	1866	1866	1866	1866	0
204	20230622	172000	1046899053	1866	1866	1866	1866	0
205	20230622	171900	1046899053	1866	1866	1866	1866	0
206	20230622	171800	1046899053	1866	1866	1866	1866	0
207	20230622	171700	1046899053	1866	1866	1866	1866	0
208	20230622	171600	1046899053	1866	1866	1866	1866	0
209	20230622	171500	1046899053	1866	1866	1866	1866	0
210	20230622	171400	1046899053	1866	1866	1866	1866	0
211	20230622	171300	1046899053	1866	1866	1866	1866	0
212	20230622	171200	1046899053	1866	1866	1866	1866	45688
213	20230622	171100	1046899053	1866	1866	1866	1866	0
214	20230622	171000	1046899053	1866	1866	1866	1866	0
215	20230622	170900	1046899053	1866	1866	1866	1866	0
216	20230622	170800	1046899053	1866	1866	1866	1866	0
217	20230622	170700	1046899053	1866	1866	1866	1866	0
218	20230622	170600	1046899053	1866	1866	1866	1866	0
219	20230622	170500	1046899053	1866	1866	1866	1866	0
220	20230622	170400	1046899053	1866	1866	1866	1866	0
221	20230622	170300	1046899053	1866	1866	1866	1866	0
222	20230622	170200	1046899053	1866	1866	1866	1866	0
223	20230622	170100	1046899053	1866	1866	1866	1866	0
224	20230622	170000	1046899053	1866	1866	1866	1866	0
225	20230622	165900	1046899053	1866	1866	1866	1866	0
226	20230622	165800	1046899053	1866	1866	1866	1866	0
227	20230622	165700	1046899053	1866	1866	1866	1866	0
228	20230622	165600	1046899053	1866	1866	1866	1866	0
229	20230622	165500	1046899053	1866	1866	1866	1866	0
230	20230622	165400	1046899053	1866	1866	1866	1866	0
231	20230622	165300	1046899053	1866	1866	1866	1866	0
232	20230622	165200	1046899053	1866	1866	1866	1866	0
233	20230622	165100	1046899053	1866	1866	1866	1866	0
234	20230622	165000	1046899053	1866	1866	1866	1866	0
235	20230622	164900	1046899053	1866	1866	1866	1866	0
236	20230622	164800	1046899053	1866	1866	1866	1866	0
237	20230622	164700	1046899053	1866	1866	1866	1866	0
238	20230622	164600	1046899053	1866	1866	1866	1866	0
239	20230622	164500	1046899053	1866	1866	1866	1866	0
240	20230622	164400	1046899053	1866	1866	1866	1866	0
241	20230622	164300	1046899053	1866	1866	1866	1866	0
242	20230622	164200	1046899053	1866	1866	1866	1866	45688
243	20230622	164100	1046899053	1866	1866	1866	1866	0
244	20230622	164000	1046899053	1866	1866	1866	1866	0
245	20230622	163900	1046899053	1866	1866	1866	1866	0
246	20230622	163800	1046899053	1866	1866	1866	1866	0
247	20230622	163700	1046899053	1866	1866	1866	1866	0
248	20230622	163600	1046899053	1866	1866	1866	1866	0
249	20230622	163500	1046899053	1866	1866	1866	1866	0
250	20230622	163400	1046899053	1866	1866	1866	1866	0
251	20230622	163300	1046899053	1866	1866	1866	1866	0
252	20230622	163200	1046899053	1866	1866	1866	1866	0
253	20230622	163100	1046899053	1866	1866	1866	1866	0
254	20230622	163000	1046899053	1866	1866	1866	1866	0
255	20230622	162900	1046899053	1866	1866	1866	1866	0
256	20230622	162800	1046899053	1866	1866	1866	1866	0
257	20230622	162700	1046899053	1866	1866	1866	1866	0
258	20230622	162600	1046899053	1866	1866	1866	1866	0
259	20230622	162500	1046899053	1866	1866	1866	1866	0
260	20230622	162400	1046899053	1866	1866	1866	1866	0
261	20230622	162300	1046899053	1866	1866	1866	1866	0
262	20230622	162200	1046899053	1866	1866	1866	1866	0
263	20230622	162100	1046899053	1866	1866	1866	1866	0
264	20230622	162000	1046899053	1866	1866	1866	1866	0
265	20230622	161900	1046899053	1866	1866	1866	1866	0
266	20230622	161800	1046899053	1866	1866	1866	1866	0
267	20230622	161700	1046899053	1866	1866	1866	1866	0
268	20230622	161600	1046899053	1866	1866	1866	1866	0
269	20230622	161500	1046899053	1866	1866	1866	1866	0
270	20230622	161400	1046899053	1866	1866	1866	1866	0
271	20230622	161300	1046899053	1866	1866	1866	1866	0
272	20230622	161200	1046899053	1866	1866	1866	1866	45688
273	20230622	161100	1046899053	1866	1866	1866	1866	0
274	20230622	161000	1046899053	1866	1866	1866	1866	0
275	20230622	160900	1046899053	1866	1866	1866	1866	0
276	20230622	160800	1046899053	1866	1866	1866	1866	0
277	20230622	160700	1046899053	1866	1866	1866	1866	0
278	20230622	160600	1046899053	1866	1866	1866	1866	0
279	20230622	160500	1046899053	1866	1866	1866	1866	0
280	20230622	160400	1046899053	1866	1866	1866	1866	0
281	20230622	160300	1046899053	1866	1866	1866	1866	0
282	20230622	160200	1046899053	1866	1866	1866	1866	0
283	20230622	160100	1046899053	1866	1866	1866	1866	0
284	20230622	160000	1046899053	1866	1866	1866	1866	0
285	20230622	155900	1046899053	1866	1866	1866	1866	0
286	20230622	155800	1046899053	1866	1866	1866	1866	0
287	20230622	155700	1046899053	1866	1866	1866	1866	0
288	20230622	155600	1046899053	1866	1866	1866	1866	0
289	20230622	155500	1046899053	1866	1866	1866	1866	0
290	20230622	155400	1046899053	1866	1866	1866	1866	0
291	20230622	155300	1046899053	1866	1866	1866	1866	0
292	20230622	155200	1046899053	1866	1866	1866	1866	0
293	20230622	155100	1046899053	1866	1866	1866	1866	0
294	20230622	155000	1046899053	1866	1866	1866	1866	0
295	20230622	154900	1046899053	1866	1866	1866	1866	0
296	20230622	154800	1046899053	1866	1866	1866	1866	0
297	20230622	154700	1046899053	1866	1866	1866	1866	0
298	20230622	154600	1046899053	1866	1866	1866	1866	0
299	20230622	154500	1046899053	1866	1866	1866	1866	0
300	20230622	154400	1046899053	1866	1866	1866	1866	0
301	20230622	154300	1046899053	1866	1866	1866	1866	0
302	20230622	154200	1046899053	1866	1866	1866	1866	45688
303	20230622	154100	1046899053	1866	1866	1866	1866	0
304	20230622	154000	1046899053	1866	1866	1866	1866	0
305	20230622	153900	1046899053	1866	1866	1866	1866	0
306	20230622	153800	1046899053	1866	1866	1866	1866	0
307	20230622	153700	1046899053	1866	1866	1866	1866	0
308	20230622	153600	1046899053	1866	1866	1866	1866	0
309	20230622	153500	1046899053	1866	1866	1866	1866	0
310	20230622	153400	1046899053	1866	1866	1866	1866	0
311	20230622	153300	1046899053	1866	1866	1866	1866	0
312	20230622	153200	1046899053	1866	1866	1866	1866	0
313	20230622	153100	1046899053	1866	1866	1866	1866	0
314	20230622	153000	1046899053	1866	1866	1866	1866	45688
315	20230622	152900	961645245	1883	1883	1883	1883	0
316	20230622	152800	961645245	1883	1883	1883	1883	0
317	20230622	152700	961645245	1883	1883	1883	1883	0
318	20230622	152600	961645245	1883	1883	1883	1883	0
319	20230622	152500	961645245	1883	1883	1883	1883	0
320	20230622	152400	961645245	1883	1883	1883	1883	0
321	20230622	152300	961645245	1883	1883	1883	1883	0
322	20230622	152200	961645245	1883	1883	1883	1883	0
323	20230622	152100	961645245	1883	1883	1883	1883	0
324	20230622	152000	961645245	1883	1883	1883	1883	0
325	20230622	151900	961645245	1883	1872	1884	1872	8248
326	20230622	151800	946144709	1884	1872	1884	1872	2263
327	20230622	151700	941905493	1884	1872	1884	1871	13445
328	20230622	151600	916744360	1871	1871	1883	1871	1901
329	20230622	151500	913187477	1871	1873	1883	1871	21473
330	20230622	151400	873003581	1883	1873	1883	1873	101
331	20230622	151300	872814398	1884	1884	1884	1884	0
332	20230622	151200	872814398	1884	1884	1884	1871	16726
333	20230622	151100	841478299	1877	1885	1885	1877	12958
334	20230622	151000	817142570	1885	1887	1887	1877	5498
335	20230622	150900	806820315	1887	1888	1888	1887	203
336	20230622	150800	806437253	1892	1892	1892	1892	0
337	20230622	150700	806437253	1892	1893	1893	1876	9749
338	20230622	150600	788094361	1892	1892	1892	1892	17
339	20230622	150500	788062197	1895	1895	1895	1891	1369
340	20230622	150400	785470862	1895	1896	1897	1895	425
341	20230622	150300	784664995	1896	1894	1896	1893	467
342	20230622	150200	783780383	1894	1891	1894	1891	1832
343	20230622	150100	780312297	1891	1891	1891	1890	1001
344	20230622	150000	778419835	1891	1890	1891	1890	252
345	20230622	145900	777943410	1891	1891	1891	1891	313
346	20230622	145800	777351527	1891	1885	1891	1882	1421
347	20230622	145700	774674152	1891	1891	1891	1891	1
348	20230622	145600	774672261	1892	1892	1892	1892	2
349	20230622	145500	774668477	1884	1892	1892	1884	1718
350	20230622	145400	771429698	1894	1893	1894	1893	21
351	20230622	145300	771389944	1892	1893	1893	1892	366
352	20230622	145200	770697172	1893	1893	1893	1893	5
353	20230622	145100	770687707	1894	1885	1894	1885	2729
354	20230622	145000	765526062	1885	1889	1890	1884	3407
355	20230622	144900	759096750	1889	1888	1889	1888	220
356	20230622	144800	758681190	1882	1882	1882	1882	1000
357	20230622	144700	756799190	1882	1882	1882	1882	1
358	20230622	144600	756797308	1882	1883	1884	1882	1363
359	20230622	144500	754229420	1884	1892	1892	1884	282
360	20230622	144400	753698029	1894	1888	1894	1888	2000
361	20230622	144300	749914819	1890	1888	1890	1876	440
362	20230622	144200	749083851	1888	1889	1889	1877	4082
363	20230622	144100	741411950	1876	1884	1884	1876	1306
364	20230622	144000	738957984	1885	1885	1885	1885	20
365	20230622	143900	738920284	1885	1885	1885	1885	1
366	20230622	143800	738918399	1886	1886	1886	1886	2
367	20230622	143700	738914627	1893	1893	1893	1893	0
368	20230622	143600	738914627	1893	1893	1893	1887	1003
369	20230622	143500	737020954	1888	1889	1889	1888	2
370	20230622	143400	737017177	1894	1888	1894	1883	146
371	20230622	143300	736742098	1898	1898	1898	1898	0
372	20230622	143200	736742098	1898	1885	1898	1885	450
373	20230622	143100	735891691	1885	1881	1885	1881	8009
374	20230622	143000	720819047	1882	1877	1882	1877	5542
375	20230622	142900	710396901	1877	1876	1877	1876	169
376	20230622	142800	710079855	1876	1876	1877	1875	789
377	20230622	142700	708599815	1877	1880	1880	1877	977
378	20230622	142600	706763890	1881	1881	1881	1881	6375
379	20230622	142500	694772515	1881	1882	1882	1881	308
380	20230622	142400	694193067	1882	1882	1882	1882	3005
381	20230622	142300	688537657	1883	1886	1886	1882	1427
382	20230622	142200	685851204	1887	1887	1887	1887	70
383	20230622	142100	685719114	1887	1888	1888	1887	272
384	20230622	142000	685205829	1888	1894	1894	1888	103
385	20230622	141900	685010885	1887	1889	1889	1887	538
386	20230622	141800	683995015	1889	1889	1889	1889	261
387	20230622	141700	683501986	1889	1890	1890	1889	1048
388	20230622	141600	681521314	1891	1897	1897	1891	211
389	20230622	141500	681122253	1899	1896	1899	1896	122
390	20230622	141400	680890637	1897	1897	1897	1897	0
391	20230622	141300	680890637	1897	1897	1897	1897	0
392	20230622	141200	680890637	1897	1897	1897	1897	0
393	20230622	141100	680890637	1897	1897	1897	1897	1
394	20230622	141000	680888740	1895	1895	1895	1895	1000
395	20230622	140900	678993740	1899	1888	1899	1888	257
396	20230622	140800	678507594	1888	1888	1888	1888	51
397	20230622	140700	678411306	1889	1889	1889	1889	0
398	20230622	140600	678411306	1889	1889	1889	1889	0
399	20230622	140500	678411306	1889	1889	1889	1889	0
400	20230622	140400	678411306	1889	1889	1889	1889	435
401	20230622	140300	677589591	1889	1889	1889	1889	75
402	20230622	140200	677447916	1889	1889	1889	1889	1
403	20230622	140100	677446027	1890	1890	1890	1890	0
404	20230622	140000	677446027	1890	1890	1890	1890	4
405	20230622	135900	677438467	1892	1892	1892	1892	0
406	20230622	135800	677438467	1892	1892	1892	1892	0
407	20230622	135700	677438467	1892	1891	1892	1891	2
408	20230622	135600	677434684	1896	1896	1896	1895	526
409	20230622	135500	676437398	1902	1902	1902	1902	0
410	20230622	135400	676437398	1902	1902	1902	1902	0
411	20230622	135300	676437398	1902	1891	1902	1883	622
412	20230622	135200	675258937	1891	1891	1891	1891	1
413	20230622	135100	675257046	1881	1881	1881	1881	0
414	20230622	135000	675257046	1881	1881	1881	1881	11186
415	20230622	134900	654216180	1881	1882	1882	1881	12434
416	20230622	134800	630826189	1882	1887	1887	1882	5482
417	20230622	134700	620496353	1887	1887	1887	1887	0
418	20230622	134600	620496353	1887	1889	1889	1887	1575
419	20230622	134500	617524071	1889	1889	1889	1889	0
420	20230622	134400	617524071	1889	1889	1889	1889	1
421	20230622	134300	617522182	1890	1891	1891	1890	617
422	20230622	134200	616355497	1891	1891	1891	1891	146
423	20230622	134100	616079411	1891	1891	1891	1891	300
424	20230622	134000	615512111	1891	1891	1891	1891	0
425	20230622	133900	615512111	1891	1891	1891	1891	0
426	20230622	133800	615512111	1891	1891	1891	1891	20
427	20230622	133700	615474291	1891	1892	1892	1891	352
428	20230622	133600	614808626	1891	1890	1891	1890	1102
429	20230622	133500	612725803	1890	1890	1890	1890	353
430	20230622	133400	612058633	1890	1890	1890	1890	3592
431	20230622	133300	605269753	1891	1887	1891	1887	478
432	20230622	133200	604367727	1887	1886	1887	1886	34
433	20230622	133100	604303570	1887	1889	1889	1887	218
434	20230622	133000	603891989	1890	1890	1890	1890	0
435	20230622	132900	603891989	1890	1891	1891	1890	1447
436	20230622	132800	601156712	1891	1891	1891	1891	53
437	20230622	132700	601056489	1892	1892	1892	1892	0
438	20230622	132600	601056489	1892	1892	1892	1892	0
439	20230622	132500	601056489	1892	1892	1892	1892	0
440	20230622	132400	601056489	1892	1890	1892	1888	818
441	20230622	132300	599511176	1890	1890	1890	1890	0
442	20230622	132200	599511176	1890	1890	1890	1890	52
443	20230622	132100	599412896	1890	1890	1890	1890	0
444	20230622	132000	599412896	1890	1890	1890	1890	1
445	20230622	131900	599411006	1890	1890	1890	1890	0
446	20230622	131800	599411006	1890	1890	1890	1890	0
447	20230622	131700	599411006	1890	1890	1890	1890	50
448	20230622	131600	599316506	1890	1890	1890	1890	10
449	20230622	131500	599297606	1890	1890	1890	1890	29
450	20230622	131400	599242796	1892	1892	1892	1892	0
451	20230622	131300	599242796	1892	1892	1892	1892	0
452	20230622	131200	599242796	1892	1892	1892	1892	0
453	20230622	131100	599242796	1892	1892	1892	1892	0
454	20230622	131000	599242796	1892	1886	1892	1886	961
455	20230622	130900	597429150	1886	1886	1886	1886	533
456	20230622	130800	596423912	1886	1888	1888	1886	2200
457	20230622	130700	592272876	1892	1892	1892	1892	0
458	20230622	130600	592272876	1892	1892	1892	1892	0
459	20230622	130500	592272876	1892	1892	1892	1892	100
460	20230622	130400	592083676	1892	1892	1892	1892	2984
461	20230622	130300	586437948	1892	1896	1896	1892	321
462	20230622	130200	585829384	1896	1896	1896	1896	0
463	20230622	130100	585829384	1896	1896	1896	1896	6
464	20230622	130000	585818008	1890	1890	1890	1890	595
465	20230622	125900	584693458	1896	1896	1896	1896	2
466	20230622	125800	584689666	1888	1888	1888	1888	0
467	20230622	125700	584689666	1888	1890	1890	1888	500
468	20230622	125600	583745613	1899	1898	1899	1898	135
469	20230622	125500	583489257	1899	1899	1900	1898	104
470	20230622	125400	583291720	1899	1897	1899	1897	52
471	20230622	125300	583192992	1889	1889	1889	1889	0
472	20230622	125200	583192992	1889	1889	1889	1889	9
473	20230622	125100	583175991	1896	1896	1896	1896	0
474	20230622	125000	583175991	1896	1896	1896	1896	1758
475	20230622	124900	579842823	1896	1896	1896	1896	0
476	20230622	124800	579842823	1896	1896	1896	1896	19
477	20230622	124700	579806799	1896	1894	1896	1894	34
478	20230622	124600	579742367	1896	1888	1896	1888	158
479	20230622	124500	579443973	1888	1890	1890	1888	162
480	20230622	124400	579138019	1900	1895	1900	1895	320
481	20230622	124300	578530933	1895	1894	1895	1893	1222
482	20230622	124200	576215465	1894	1894	1894	1894	31
483	20230622	124100	576156751	1894	1894	1895	1894	57
484	20230622	124000	576048741	1895	1895	1895	1895	52
485	20230622	123900	575950201	1894	1892	1894	1892	52
486	20230622	123800	575851815	1890	1890	1890	1890	0
487	20230622	123700	575851815	1890	1890	1890	1890	1
488	20230622	123600	575849925	1894	1894	1894	1894	0
489	20230622	123500	575849925	1894	1894	1894	1894	1
490	20230622	123400	575848031	1886	1893	1893	1886	663
491	20230622	123300	574596472	1893	1894	1894	1892	385
492	20230622	123200	573867674	1897	1897	1897	1897	0
493	20230622	123100	573867674	1897	1897	1897	1897	0
494	20230622	123000	573867674	1897	1894	1897	1894	538
495	20230622	122900	572848669	1887	1886	1894	1885	175
496	20230622	122800	572518753	1885	1885	1885	1885	0
497	20230622	122700	572518753	1885	1888	1888	1884	734
498	20230622	122600	571135313	1889	1889	1889	1889	109
499	20230622	122500	570929412	1889	1890	1890	1889	1660
500	20230622	122400	567792044	1890	1893	1893	1890	1250
501	20230622	122300	565428813	1894	1894	1894	1894	889
502	20230622	122200	563745047	1894	1897	1897	1894	3874
503	20230622	122100	556403492	1897	1897	1897	1897	0
504	20230622	122000	556403492	1897	1898	1898	1897	980
505	20230622	121900	554544100	1898	1900	1900	1898	3051
506	20230622	121800	548748411	1901	1902	1902	1901	3733
507	20230622	121700	541650026	1902	1904	1904	1902	2848
508	20230622	121600	536230382	1903	1903	1903	1903	0
509	20230622	121500	536230382	1903	1904	1904	1903	466
510	20230622	121400	535343450	1904	1904	1904	1904	150
511	20230622	121300	535057850	1903	1903	1903	1903	0
512	20230622	121200	535057850	1903	1903	1903	1903	0
513	20230622	121100	535057850	1903	1903	1903	1903	0
514	20230622	121000	535057850	1903	1903	1903	1903	0
515	20230622	120900	535057850	1903	1903	1903	1903	0
516	20230622	120800	535057850	1903	1905	1905	1903	410
517	20230622	120700	534277440	1904	1904	1904	1904	0
518	20230622	120600	534277440	1904	1904	1904	1904	0
519	20230622	120500	534277440	1904	1904	1904	1904	320
520	20230622	120400	533668160	1904	1904	1904	1904	0
521	20230622	120300	533668160	1904	1904	1904	1904	1474
522	20230622	120200	530861664	1905	1905	1905	1905	26
523	20230622	120100	530812134	1903	1903	1903	1903	0
524	20230622	120000	530812134	1903	1903	1903	1903	0
525	20230622	115900	530812134	1903	1903	1903	1903	0
526	20230622	115800	530812134	1903	1905	1905	1903	360
527	20230622	115700	530127051	1908	1908	1908	1908	0
528	20230622	115600	530127051	1908	1908	1908	1908	529
529	20230622	115500	529117719	1908	1908	1908	1908	1
530	20230622	115400	529115811	1903	1903	1903	1903	97
531	20230622	115300	528931220	1903	1903	1903	1903	1502
532	20230622	115200	526072914	1903	1903	1903	1903	405
533	20230622	115100	525302199	1903	1903	1903	1903	19
534	20230622	115000	525266042	1903	1903	1903	1903	0
535	20230622	114900	525266042	1903	1904	1904	1903	180
536	20230622	114800	524923347	1904	1908	1908	1904	188
537	20230622	114700	524565363	1908	1908	1908	1908	49
538	20230622	114600	524471871	1904	1904	1904	1904	290
539	20230622	114500	523919711	1904	1903	1904	1903	1098
540	20230622	114400	521830207	1904	1904	1904	1904	1
541	20230622	114300	521828303	1903	1904	1904	1903	1027
542	20230622	114200	519873073	1908	1908	1908	1908	0
543	20230622	114100	519873073	1908	1908	1908	1908	4
544	20230622	114000	519865441	1904	1904	1904	1904	0
545	20230622	113900	519865441	1904	1904	1904	1904	1490
546	20230622	113800	517028481	1903	1903	1903	1903	0
547	20230622	113700	517028481	1903	1904	1904	1903	5
548	20230622	113600	517018962	1904	1904	1904	1902	425
549	20230622	113500	516210290	1903	1903	1903	1903	0
550	20230622	113400	516210290	1903	1903	1903	1903	102
551	20230622	113300	516016184	1903	1903	1903	1903	137
552	20230622	113200	515755473	1903	1903	1903	1903	1000
553	20230622	113100	513852473	1903	1903	1903	1903	668
554	20230622	113000	512581269	1903	1906	1906	1903	300
555	20230622	112900	512010234	1906	1906	1906	1906	40
556	20230622	112800	511933994	1907	1907	1907	1907	0
557	20230622	112700	511933994	1907	1906	1907	1906	182
558	20230622	112600	511587070	1907	1907	1907	1907	0
559	20230622	112500	511587070	1907	1907	1907	1907	110
560	20230622	112400	511377300	1903	1903	1903	1903	2
561	20230622	112300	511373494	1903	1903	1903	1903	0
562	20230622	112200	511373494	1903	1903	1903	1903	0
563	20230622	112100	511373494	1903	1903	1903	1903	0
564	20230622	112000	511373494	1903	1902	1903	1902	1292
565	20230622	111900	508915456	1903	1903	1903	1903	947
566	20230622	111800	507113315	1903	1906	1906	1903	121
567	20230622	111700	506883045	1903	1903	1903	1903	1
568	20230622	111600	506881142	1903	1903	1903	1903	0
569	20230622	111500	506881142	1903	1903	1903	1903	0
570	20230622	111400	506881142	1903	1904	1904	1903	261
571	20230622	111300	506384431	1904	1904	1904	1904	96
572	20230622	111200	506201647	1904	1904	1904	1904	0
573	20230622	111100	506201647	1904	1904	1904	1904	0
574	20230622	111000	506201647	1904	1904	1904	1904	84
575	20230622	110900	506041711	1903	1903	1908	1903	106
576	20230622	110800	505839988	1903	1903	1903	1903	0
577	20230622	110700	505839988	1903	1903	1903	1903	0
578	20230622	110600	505839988	1903	1902	1903	1902	2548
579	20230622	110500	500992307	1902	1906	1906	1902	5712
580	20230622	110400	490116992	1906	1908	1908	1906	3093
581	20230622	110300	484219608	1908	1908	1908	1907	885
582	20230622	110200	482531043	1908	1909	1909	1908	1442
583	20230622	110100	479779637	1910	1912	1912	1910	780
584	20230622	110000	478288827	1912	1912	1912	1912	0
585	20230622	105900	478288827	1912	1912	1912	1912	0
586	20230622	105800	478288827	1912	1912	1912	1912	0
587	20230622	105700	478288827	1912	1912	1912	1912	0
588	20230622	105600	478288827	1912	1912	1912	1912	700
589	20230622	105500	476950427	1912	1912	1913	1912	1715
590	20230622	105400	473670063	1912	1911	1912	1911	302
591	20230622	105300	473092939	1911	1911	1911	1911	533
592	20230622	105200	472074376	1911	1911	1911	1911	4
593	20230622	105100	472066732	1911	1911	1911	1911	1
594	20230622	105000	472064821	1909	1909	1909	1909	0
595	20230622	104900	472064821	1909	1910	1910	1909	2618
596	20230622	104800	467066559	1909	1909	1909	1909	464
597	20230622	104700	466180783	1909	1909	1909	1909	0
598	20230622	104600	466180783	1909	1909	1910	1909	419
599	20230622	104500	465380862	1909	1909	1909	1909	0
600	20230622	104400	465380862	1909	1910	1910	1909	2143
601	20230622	104300	461289872	1909	1909	1909	1909	1340
602	20230622	104200	458731812	1908	1908	1908	1908	0
603	20230622	104100	458731812	1908	1908	1908	1908	0
604	20230622	104000	458731812	1908	1909	1909	1908	44
605	20230622	103900	458647847	1908	1909	1909	1908	450
606	20230622	103800	457789097	1908	1909	1909	1908	600
607	20230622	103700	456644296	1908	1909	1909	1908	586
608	20230622	103600	455526187	1909	1909	1909	1909	84
609	20230622	103500	455365831	1910	1909	1910	1908	159
610	20230622	103400	455062377	1910	1910	1910	1910	18
611	20230622	103300	455027997	1913	1913	1913	1913	0
612	20230622	103200	455027997	1913	1913	1913	1913	200
613	20230622	103100	454645397	1911	1910	1911	1910	8978
614	20230622	103000	437488442	1911	1911	1911	1911	0
615	20230622	102900	437488442	1911	1911	1911	1911	3
616	20230622	102800	437482709	1914	1914	1914	1914	1194
617	20230622	102700	435197393	1915	1915	1915	1915	0
618	20230622	102600	435197393	1915	1915	1915	1915	702
619	20230622	102500	433853063	1910	1909	1910	1909	58
620	20230622	102400	433742284	1909	1915	1915	1908	1575
621	20230622	102300	430730496	1915	1915	1915	1915	1
622	20230622	102200	430728581	1908	1910	1910	1908	1041
623	20230622	102100	428741846	1909	1909	1909	1909	0
624	20230622	102000	428741846	1909	1909	1909	1909	0
625	20230622	101900	428741846	1909	1916	1916	1909	69
626	20230622	101800	428610020	1916	1916	1916	1908	1665
627	20230622	101700	425425056	1916	1916	1916	1916	501
628	20230622	101600	424465140	1916	1916	1916	1916	0
629	20230622	101500	424465140	1916	1916	1916	1916	2
630	20230622	101400	424461308	1916	1916	1916	1916	10
631	20230622	101300	424442148	1916	1909	1916	1907	511
632	20230622	101200	423467200	1907	1907	1907	1907	0
633	20230622	101100	423467200	1907	1907	1907	1907	1810
634	20230622	101000	420015530	1915	1916	1916	1915	1079
635	20230622	100900	417949166	1916	1913	1916	1905	4763
636	20230622	100800	408874320	1911	1906	1912	1906	3559
637	20230622	100700	402090855	1906	1910	1910	1906	4740
638	20230622	100600	393048260	1911	1912	1912	1911	1182
639	20230622	100500	390788550	1912	1912	1912	1912	0
640	20230622	100400	390788550	1912	1912	1912	1912	0
641	20230622	100300	390788550	1912	1912	1912	1912	200
642	20230622	100200	390406150	1916	1915	1916	1915	523
643	20230622	100100	389404257	1911	1912	1912	1911	600
644	20230622	100000	388257257	1912	1913	1913	1912	325
645	20230622	095900	387635856	1913	1913	1913	1913	500
646	20230622	095800	386679356	1913	1913	1913	1913	347
647	20230622	095700	386015545	1913	1916	1916	1913	1576
648	20230622	095600	382998553	1916	1918	1918	1916	727
649	20230622	095500	381605516	1918	1917	1918	1917	169
650	20230622	095400	381281541	1918	1918	1918	1918	0
651	20230622	095300	381281541	1918	1918	1918	1918	0
652	20230622	095200	381281541	1918	1917	1918	1917	1360
653	20230622	095100	378674321	1911	1912	1912	1911	2000
654	20230622	095000	374852130	1912	1912	1912	1912	718
655	20230622	094900	373479314	1911	1913	1913	1911	1133
656	20230622	094800	371312782	1912	1912	1912	1912	0
657	20230622	094700	371312782	1912	1912	1912	1912	1
658	20230622	094600	371310870	1912	1921	1921	1912	3062
659	20230622	094500	365436546	1924	1921	1924	1921	360
660	20230622	094400	364744209	1921	1927	1927	1920	3912
661	20230622	094300	357213772	1929	1928	1929	1927	2537
662	20230622	094200	352321706	1930	1921	1930	1919	20938
663	20230622	094100	312007941	1920	1915	1920	1915	7031
664	20230622	094000	298524302	1915	1914	1915	1914	1024
665	20230622	093900	296563355	1914	1912	1914	1912	2075
666	20230622	093800	292593463	1912	1912	1913	1912	667
667	20230622	093700	291318059	1912	1902	1912	1902	6
668	20230622	093600	291306607	1902	1905	1907	1902	1817
669	20230622	093500	287844776	1900	1905	1905	1900	6857
670	20230622	093400	274806630	1906	1906	1906	1906	1468
671	20230622	093300	272008622	1907	1907	1907	1906	533
672	20230622	093200	270992221	1907	1910	1910	1907	3576
673	20230622	093100	264168697	1910	1915	1915	1910	816
674	20230622	093000	262606865	1908	1915	1916	1908	3518
675	20230622	092900	255875554	1915	1915	1916	1915	2452
676	20230622	092800	251178642	1914	1913	1917	1913	5966
677	20230622	092700	239761155	1913	1913	1913	1912	2145
678	20230622	092600	235658270	1911	1912	1913	1911	240
679	20230622	092500	235199544	1911	1910	1912	1906	10558
680	20230622	092400	215018650	1911	1909	1911	1908	5111
681	20230622	092300	205255297	1909	1908	1909	1908	1496
682	20230622	092200	202399550	1908	1904	1908	1904	2335
683	20230622	092100	197947106	1904	1906	1907	1904	969
684	20230622	092000	196100182	1907	1904	1907	1903	7449
685	20230622	091900	181902258	1901	1904	1904	1901	588
686	20230622	091800	180783981	1902	1901	1902	1901	767
687	20230622	091700	179325908	1901	1903	1905	1901	1023
688	20230622	091600	177380294	1903	1899	1903	1899	5795
689	20230622	091500	166367763	1895	1893	1895	1893	499
690	20230622	091400	165422508	1901	1892	1901	1892	386
691	20230622	091300	164689622	1892	1892	1892	1892	520
692	20230622	091200	163705782	1891	1900	1900	1891	608
693	20230622	091100	162553291	1903	1903	1903	1903	0
694	20230622	091000	162553291	1903	1893	1903	1889	2589
695	20230622	090900	157655110	1893	1901	1903	1893	3339
696	20230622	090800	151309762	1893	1903	1903	1893	1620
697	20230622	090700	148235118	1903	1905	1906	1903	1966
698	20230622	090600	144488657	1906	1906	1908	1905	827
699	20230622	090500	142912378	1909	1912	1912	1905	18326
700	20230622	090400	107915025	1910	1902	1912	1902	23642
701	20230622	090300	62833493	1902	1895	1902	1890	14229
702	20230622	090200	35799865	1895	1886	1895	1886	9050
703	20230622	090100	18694433	1886	1881	1887	1881	1310
704	20230622	090000	16228439	1881	1881	1881	1866	8637