KissMeData/099220/min/candle-20230630.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230630	194700	531170305	1890	1890	1890	1890	7810
3	20230630	194600	531170305	1890	1890	1890	1890	0
4	20230630	194500	531170305	1890	1890	1890	1890	0
5	20230630	194400	531170305	1890	1890	1890	1890	0
6	20230630	194300	531170305	1890	1890	1890	1890	0
7	20230630	194200	531170305	1890	1890	1890	1890	0
8	20230630	194100	531170305	1890	1890	1890	1890	0
9	20230630	194000	531170305	1890	1890	1890	1890	0
10	20230630	193900	531170305	1890	1890	1890	1890	0
11	20230630	193800	531170305	1890	1890	1890	1890	0
12	20230630	193700	531170305	1890	1890	1890	1890	0
13	20230630	193600	531170305	1890	1890	1890	1890	0
14	20230630	193500	531170305	1890	1890	1890	1890	0
15	20230630	193400	531170305	1890	1890	1890	1890	0
16	20230630	193300	531170305	1890	1890	1890	1890	0
17	20230630	193200	531170305	1890	1890	1890	1890	0
18	20230630	193100	531170305	1890	1890	1890	1890	0
19	20230630	193000	531170305	1890	1890	1890	1890	0
20	20230630	192900	531170305	1890	1890	1890	1890	0
21	20230630	192800	531170305	1890	1890	1890	1890	0
22	20230630	192700	531170305	1890	1890	1890	1890	0
23	20230630	192600	531170305	1890	1890	1890	1890	0
24	20230630	192500	531170305	1890	1890	1890	1890	0
25	20230630	192400	531170305	1890	1890	1890	1890	0
26	20230630	192300	531170305	1890	1890	1890	1890	0
27	20230630	192200	531170305	1890	1890	1890	1890	0
28	20230630	192100	531170305	1890	1890	1890	1890	0
29	20230630	192000	531170305	1890	1890	1890	1890	0
30	20230630	191900	531170305	1890	1890	1890	1890	0
31	20230630	191800	531170305	1890	1890	1890	1890	0
32	20230630	191700	531170305	1890	1890	1890	1890	7810
33	20230630	191600	531170305	1890	1890	1890	1890	0
34	20230630	191500	531170305	1890	1890	1890	1890	0
35	20230630	191400	531170305	1890	1890	1890	1890	0
36	20230630	191300	531170305	1890	1890	1890	1890	0
37	20230630	191200	531170305	1890	1890	1890	1890	0
38	20230630	191100	531170305	1890	1890	1890	1890	0
39	20230630	191000	531170305	1890	1890	1890	1890	0
40	20230630	190900	531170305	1890	1890	1890	1890	0
41	20230630	190800	531170305	1890	1890	1890	1890	0
42	20230630	190700	531170305	1890	1890	1890	1890	0
43	20230630	190600	531170305	1890	1890	1890	1890	0
44	20230630	190500	531170305	1890	1890	1890	1890	0
45	20230630	190400	531170305	1890	1890	1890	1890	0
46	20230630	190300	531170305	1890	1890	1890	1890	0
47	20230630	190200	531170305	1890	1890	1890	1890	0
48	20230630	190100	531170305	1890	1890	1890	1890	0
49	20230630	190000	531170305	1890	1890	1890	1890	0
50	20230630	185900	531170305	1890	1890	1890	1890	0
51	20230630	185800	531170305	1890	1890	1890	1890	0
52	20230630	185700	531170305	1890	1890	1890	1890	0
53	20230630	185600	531170305	1890	1890	1890	1890	0
54	20230630	185500	531170305	1890	1890	1890	1890	0
55	20230630	185400	531170305	1890	1890	1890	1890	0
56	20230630	185300	531170305	1890	1890	1890	1890	0
57	20230630	185200	531170305	1890	1890	1890	1890	0
58	20230630	185100	531170305	1890	1890	1890	1890	0
59	20230630	185000	531170305	1890	1890	1890	1890	0
60	20230630	184900	531170305	1890	1890	1890	1890	0
61	20230630	184800	531170305	1890	1890	1890	1890	0
62	20230630	184700	531170305	1890	1890	1890	1890	7810
63	20230630	184600	531170305	1890	1890	1890	1890	0
64	20230630	184500	531170305	1890	1890	1890	1890	0
65	20230630	184400	531170305	1890	1890	1890	1890	0
66	20230630	184300	531170305	1890	1890	1890	1890	0
67	20230630	184200	531170305	1890	1890	1890	1890	0
68	20230630	184100	531170305	1890	1890	1890	1890	0
69	20230630	184000	531170305	1890	1890	1890	1890	0
70	20230630	183900	531170305	1890	1890	1890	1890	0
71	20230630	183800	531170305	1890	1890	1890	1890	0
72	20230630	183700	531170305	1890	1890	1890	1890	0
73	20230630	183600	531170305	1890	1890	1890	1890	0
74	20230630	183500	531170305	1890	1890	1890	1890	0
75	20230630	183400	531170305	1890	1890	1890	1890	0
76	20230630	183300	531170305	1890	1890	1890	1890	0
77	20230630	183200	531170305	1890	1890	1890	1890	0
78	20230630	183100	531170305	1890	1890	1890	1890	0
79	20230630	183000	531170305	1890	1890	1890	1890	0
80	20230630	182900	531170305	1890	1890	1890	1890	0
81	20230630	182800	531170305	1890	1890	1890	1890	0
82	20230630	182700	531170305	1890	1890	1890	1890	0
83	20230630	182600	531170305	1890	1890	1890	1890	0
84	20230630	182500	531170305	1890	1890	1890	1890	0
85	20230630	182400	531170305	1890	1890	1890	1890	0
86	20230630	182300	531170305	1890	1890	1890	1890	0
87	20230630	182200	531170305	1890	1890	1890	1890	0
88	20230630	182100	531170305	1890	1890	1890	1890	0
89	20230630	182000	531170305	1890	1890	1890	1890	0
90	20230630	181900	531170305	1890	1890	1890	1890	0
91	20230630	181800	531170305	1890	1890	1890	1890	0
92	20230630	181700	531170305	1890	1890	1890	1890	7810
93	20230630	181600	531170305	1890	1890	1890	1890	0
94	20230630	181500	531170305	1890	1890	1890	1890	0
95	20230630	181400	531170305	1890	1890	1890	1890	0
96	20230630	181300	531170305	1890	1890	1890	1890	0
97	20230630	181200	531170305	1890	1890	1890	1890	0
98	20230630	181100	531170305	1890	1890	1890	1890	0
99	20230630	181000	531170305	1890	1890	1890	1890	0
100	20230630	180900	531170305	1890	1890	1890	1890	0
101	20230630	180800	531170305	1890	1890	1890	1890	0
102	20230630	180700	531170305	1890	1890	1890	1890	0
103	20230630	180600	531170305	1890	1890	1890	1890	0
104	20230630	180500	531170305	1890	1890	1890	1890	0
105	20230630	180400	531170305	1890	1890	1890	1890	0
106	20230630	180300	531170305	1890	1890	1890	1890	0
107	20230630	180200	531170305	1890	1890	1890	1890	0
108	20230630	180100	531170305	1890	1890	1890	1890	0
109	20230630	180000	531170305	1890	1890	1890	1890	0
110	20230630	175900	531170305	1890	1890	1890	1890	0
111	20230630	175800	531170305	1890	1890	1890	1890	0
112	20230630	175700	531170305	1890	1890	1890	1890	0
113	20230630	175600	531170305	1890	1890	1890	1890	0
114	20230630	175500	531170305	1890	1890	1890	1890	0
115	20230630	175400	531170305	1890	1890	1890	1890	0
116	20230630	175300	531170305	1890	1890	1890	1890	0
117	20230630	175200	531170305	1890	1890	1890	1890	0
118	20230630	175100	531170305	1890	1890	1890	1890	0
119	20230630	175000	531170305	1890	1890	1890	1890	0
120	20230630	174900	531170305	1890	1890	1890	1890	0
121	20230630	174800	531170305	1890	1890	1890	1890	0
122	20230630	174700	531170305	1890	1890	1890	1890	7810
123	20230630	174600	531170305	1890	1890	1890	1890	0
124	20230630	174500	531170305	1890	1890	1890	1890	0
125	20230630	174400	531170305	1890	1890	1890	1890	0
126	20230630	174300	531170305	1890	1890	1890	1890	0
127	20230630	174200	531170305	1890	1890	1890	1890	0
128	20230630	174100	531170305	1890	1890	1890	1890	0
129	20230630	174000	531170305	1890	1890	1890	1890	0
130	20230630	173900	531170305	1890	1890	1890	1890	0
131	20230630	173800	531170305	1890	1890	1890	1890	0
132	20230630	173700	531170305	1890	1890	1890	1890	0
133	20230630	173600	531170305	1890	1890	1890	1890	0
134	20230630	173500	531170305	1890	1890	1890	1890	0
135	20230630	173400	531170305	1890	1890	1890	1890	0
136	20230630	173300	531170305	1890	1890	1890	1890	0
137	20230630	173200	531170305	1890	1890	1890	1890	0
138	20230630	173100	531170305	1890	1890	1890	1890	0
139	20230630	173000	531170305	1890	1890	1890	1890	0
140	20230630	172900	531170305	1890	1890	1890	1890	0
141	20230630	172800	531170305	1890	1890	1890	1890	0
142	20230630	172700	531170305	1890	1890	1890	1890	0
143	20230630	172600	531170305	1890	1890	1890	1890	0
144	20230630	172500	531170305	1890	1890	1890	1890	0
145	20230630	172400	531170305	1890	1890	1890	1890	0
146	20230630	172300	531170305	1890	1890	1890	1890	0
147	20230630	172200	531170305	1890	1890	1890	1890	0
148	20230630	172100	531170305	1890	1890	1890	1890	0
149	20230630	172000	531170305	1890	1890	1890	1890	0
150	20230630	171900	531170305	1890	1890	1890	1890	0
151	20230630	171800	531170305	1890	1890	1890	1890	0
152	20230630	171700	531170305	1890	1890	1890	1890	7810
153	20230630	171600	531170305	1890	1890	1890	1890	0
154	20230630	171500	531170305	1890	1890	1890	1890	0
155	20230630	171400	531170305	1890	1890	1890	1890	0
156	20230630	171300	531170305	1890	1890	1890	1890	0
157	20230630	171200	531170305	1890	1890	1890	1890	0
158	20230630	171100	531170305	1890	1890	1890	1890	0
159	20230630	171000	531170305	1890	1890	1890	1890	0
160	20230630	170900	531170305	1890	1890	1890	1890	0
161	20230630	170800	531170305	1890	1890	1890	1890	0
162	20230630	170700	531170305	1890	1890	1890	1890	0
163	20230630	170600	531170305	1890	1890	1890	1890	0
164	20230630	170500	531170305	1890	1890	1890	1890	0
165	20230630	170400	531170305	1890	1890	1890	1890	0
166	20230630	170300	531170305	1890	1890	1890	1890	0
167	20230630	170200	531170305	1890	1890	1890	1890	0
168	20230630	170100	531170305	1890	1890	1890	1890	0
169	20230630	170000	531170305	1890	1890	1890	1890	0
170	20230630	165900	531170305	1890	1890	1890	1890	0
171	20230630	165800	531170305	1890	1890	1890	1890	0
172	20230630	165700	531170305	1890	1890	1890	1890	0
173	20230630	165600	531170305	1890	1890	1890	1890	0
174	20230630	165500	531170305	1890	1890	1890	1890	0
175	20230630	165400	531170305	1890	1890	1890	1890	0
176	20230630	165300	531170305	1890	1890	1890	1890	0
177	20230630	165200	531170305	1890	1890	1890	1890	0
178	20230630	165100	531170305	1890	1890	1890	1890	0
179	20230630	165000	531170305	1890	1890	1890	1890	0
180	20230630	164900	531170305	1890	1890	1890	1890	0
181	20230630	164800	531170305	1890	1890	1890	1890	0
182	20230630	164700	531170305	1890	1890	1890	1890	7810
183	20230630	164600	531170305	1890	1890	1890	1890	0
184	20230630	164500	531170305	1890	1890	1890	1890	0
185	20230630	164400	531170305	1890	1890	1890	1890	0
186	20230630	164300	531170305	1890	1890	1890	1890	0
187	20230630	164200	531170305	1890	1890	1890	1890	0
188	20230630	164100	531170305	1890	1890	1890	1890	0
189	20230630	164000	531170305	1890	1890	1890	1890	0
190	20230630	163900	531170305	1890	1890	1890	1890	0
191	20230630	163800	531170305	1890	1890	1890	1890	0
192	20230630	163700	531170305	1890	1890	1890	1890	0
193	20230630	163600	531170305	1890	1890	1890	1890	0
194	20230630	163500	531170305	1890	1890	1890	1890	0
195	20230630	163400	531170305	1890	1890	1890	1890	0
196	20230630	163300	531170305	1890	1890	1890	1890	0
197	20230630	163200	531170305	1890	1890	1890	1890	0
198	20230630	163100	531170305	1890	1890	1890	1890	0
199	20230630	163000	531170305	1890	1890	1890	1890	0
200	20230630	162900	531170305	1890	1890	1890	1890	0
201	20230630	162800	531170305	1890	1890	1890	1890	0
202	20230630	162700	531170305	1890	1890	1890	1890	0
203	20230630	162600	531170305	1890	1890	1890	1890	0
204	20230630	162500	531170305	1890	1890	1890	1890	0
205	20230630	162400	531170305	1890	1890	1890	1890	0
206	20230630	162300	531170305	1890	1890	1890	1890	0
207	20230630	162200	531170305	1890	1890	1890	1890	0
208	20230630	162100	531170305	1890	1890	1890	1890	0
209	20230630	162000	531170305	1890	1890	1890	1890	0
210	20230630	161900	531170305	1890	1890	1890	1890	0
211	20230630	161800	531170305	1890	1890	1890	1890	0
212	20230630	161700	531170305	1890	1890	1890	1890	7810
213	20230630	161600	531170305	1890	1890	1890	1890	0
214	20230630	161500	531170305	1890	1890	1890	1890	0
215	20230630	161400	531170305	1890	1890	1890	1890	0
216	20230630	161300	531170305	1890	1890	1890	1890	0
217	20230630	161200	531170305	1890	1890	1890	1890	0
218	20230630	161100	531170305	1890	1890	1890	1890	0
219	20230630	161000	531170305	1890	1890	1890	1890	0
220	20230630	160900	531170305	1890	1890	1890	1890	0
221	20230630	160800	531170305	1890	1890	1890	1890	0
222	20230630	160700	531170305	1890	1890	1890	1890	0
223	20230630	160600	531170305	1890	1890	1890	1890	0
224	20230630	160500	531170305	1890	1890	1890	1890	0
225	20230630	160400	531170305	1890	1890	1890	1890	0
226	20230630	160300	531170305	1890	1890	1890	1890	0
227	20230630	160200	531170305	1890	1890	1890	1890	0
228	20230630	160100	531170305	1890	1890	1890	1890	0
229	20230630	160000	531170305	1890	1890	1890	1890	0
230	20230630	155900	531170305	1890	1890	1890	1890	0
231	20230630	155800	531170305	1890	1890	1890	1890	0
232	20230630	155700	531170305	1890	1890	1890	1890	0
233	20230630	155600	531170305	1890	1890	1890	1890	0
234	20230630	155500	531170305	1890	1890	1890	1890	0
235	20230630	155400	531170305	1890	1890	1890	1890	0
236	20230630	155300	531170305	1890	1890	1890	1890	0
237	20230630	155200	531170305	1890	1890	1890	1890	0
238	20230630	155100	531170305	1890	1890	1890	1890	0
239	20230630	155000	531170305	1890	1890	1890	1890	0
240	20230630	154900	531170305	1890	1890	1890	1890	0
241	20230630	154800	531170305	1890	1890	1890	1890	0
242	20230630	154700	531170305	1890	1890	1890	1890	7810
243	20230630	154600	531170305	1890	1890	1890	1890	0
244	20230630	154500	531170305	1890	1890	1890	1890	0
245	20230630	154400	531170305	1890	1890	1890	1890	0
246	20230630	154300	531170305	1890	1890	1890	1890	0
247	20230630	154200	531170305	1890	1890	1890	1890	0
248	20230630	154100	531170305	1890	1890	1890	1890	0
249	20230630	154000	531170305	1890	1890	1890	1890	0
250	20230630	153900	531170305	1890	1890	1890	1890	0
251	20230630	153800	531170305	1890	1890	1890	1890	0
252	20230630	153700	531170305	1890	1890	1890	1890	0
253	20230630	153600	531170305	1890	1890	1890	1890	0
254	20230630	153500	531170305	1890	1890	1890	1890	0
255	20230630	153400	531170305	1890	1890	1890	1890	0
256	20230630	153300	531170305	1890	1890	1890	1890	0
257	20230630	153200	531170305	1890	1890	1890	1890	0
258	20230630	153100	531170305	1890	1890	1890	1890	0
259	20230630	153000	531170305	1890	1890	1890	1890	7810
260	20230630	152900	516409405	1885	1885	1885	1885	0
261	20230630	152800	516409405	1885	1885	1885	1885	0
262	20230630	152700	516409405	1885	1885	1885	1885	0
263	20230630	152600	516409405	1885	1885	1885	1885	0
264	20230630	152500	516409405	1885	1885	1885	1885	0
265	20230630	152400	516409405	1885	1885	1885	1885	0
266	20230630	152300	516409405	1885	1885	1885	1885	0
267	20230630	152200	516409405	1885	1885	1885	1885	0
268	20230630	152100	516409405	1885	1885	1885	1885	0
269	20230630	152000	516409405	1885	1885	1885	1885	0
270	20230630	151900	516409405	1885	1878	1885	1878	439
271	20230630	151800	515584892	1878	1882	1882	1878	4178
272	20230630	151700	507731225	1882	1885	1885	1882	126
273	20230630	151600	507493733	1886	1886	1886	1886	40
274	20230630	151500	507418293	1886	1886	1886	1886	0
275	20230630	151400	507418293	1886	1879	1886	1879	1001
276	20230630	151300	505537407	1886	1886	1886	1886	0
277	20230630	151200	505537407	1886	1886	1886	1886	10
278	20230630	151100	505518547	1887	1887	1887	1887	0
279	20230630	151000	505518547	1887	1887	1887	1887	0
280	20230630	150900	505518547	1887	1887	1887	1887	0
281	20230630	150800	505518547	1887	1886	1887	1886	208
282	20230630	150700	505126233	1886	1886	1886	1886	1
283	20230630	150600	505124347	1886	1886	1886	1886	4
284	20230630	150500	505116803	1886	1886	1886	1886	200
285	20230630	150400	504739603	1886	1886	1886	1886	0
286	20230630	150300	504739603	1886	1886	1886	1886	845
287	20230630	150200	503145933	1886	1876	1886	1876	564
288	20230630	150100	502087859	1886	1886	1886	1886	0
289	20230630	150000	502087859	1886	1886	1886	1886	5
290	20230630	145900	502078429	1887	1887	1887	1887	0
291	20230630	145800	502078429	1887	1887	1887	1887	0
292	20230630	145700	502078429	1887	1877	1887	1877	1838
293	20230630	145600	498620573	1877	1877	1877	1877	299
294	20230630	145500	498059350	1887	1887	1887	1887	0
295	20230630	145400	498059350	1887	1887	1887	1887	1
296	20230630	145300	498057463	1889	1889	1889	1889	0
297	20230630	145200	498057463	1889	1889	1889	1889	4
298	20230630	145100	498049907	1887	1878	1889	1878	54
299	20230630	145000	497948051	1876	1878	1878	1876	1081
300	20230630	144900	495919682	1880	1881	1881	1880	45
301	20230630	144800	495835042	1891	1880	1891	1880	508
302	20230630	144700	494876301	1880	1880	1880	1880	285
303	20230630	144600	494340501	1880	1880	1880	1880	300
304	20230630	144500	493776501	1880	1884	1884	1880	100
305	20230630	144400	493588473	1885	1884	1885	1884	10
306	20230630	144300	493569632	1884	1884	1884	1884	0
307	20230630	144200	493569632	1884	1884	1884	1884	1
308	20230630	144100	493567748	1878	1878	1884	1878	43
309	20230630	144000	493486748	1877	1879	1879	1877	900
310	20230630	143900	491797381	1874	1874	1874	1874	0
311	20230630	143800	491797381	1874	1874	1874	1874	0
312	20230630	143700	491797381	1874	1884	1884	1874	1773
313	20230630	143600	488469491	1898	1898	1898	1898	0
314	20230630	143500	488469491	1898	1899	1899	1882	258
315	20230630	143400	487983740	1885	1890	1890	1885	2559
316	20230630	143300	483154758	1890	1901	1902	1890	314
317	20230630	143200	482560854	1902	1893	1904	1891	510
318	20230630	143100	481595957	1894	1904	1904	1894	34
319	20230630	143000	481531321	1903	1904	1904	1897	61
320	20230630	142900	481415259	1904	1900	1904	1893	2279
321	20230630	142800	477092766	1900	1912	1912	1897	211
322	20230630	142700	476691742	1912	1875	1913	1873	16080
323	20230630	142600	446165548	1873	1873	1873	1873	8
324	20230630	142500	446150564	1873	1872	1883	1872	1800
325	20230630	142400	442778380	1883	1876	1883	1872	8221
326	20230630	142300	427367677	1876	1878	1878	1876	4469
327	20230630	142200	418980930	1877	1878	1878	1877	1568
328	20230630	142100	416037793	1877	1877	1877	1877	0
329	20230630	142000	416037793	1877	1882	1882	1877	8473
330	20230630	141900	400116997	1883	1883	1883	1883	500
331	20230630	141800	399175497	1884	1884	1884	1884	0
332	20230630	141700	399175497	1884	1884	1884	1884	0
333	20230630	141600	399175497	1884	1884	1884	1884	0
334	20230630	141500	399175497	1884	1883	1884	1883	2385
335	20230630	141400	394683038	1880	1881	1881	1880	141
336	20230630	141300	394417858	1883	1883	1883	1883	0
337	20230630	141200	394417858	1883	1883	1883	1883	0
338	20230630	141100	394417858	1883	1883	1883	1883	23
339	20230630	141000	394374549	1883	1883	1883	1883	500
340	20230630	140900	393433049	1883	1883	1883	1883	0
341	20230630	140800	393433049	1883	1883	1883	1883	2687
342	20230630	140700	388373428	1880	1880	1880	1880	0
343	20230630	140600	388373428	1880	1880	1880	1880	0
344	20230630	140500	388373428	1880	1880	1880	1880	33
345	20230630	140400	388311388	1880	1881	1881	1880	918
346	20230630	140300	386585338	1883	1883	1883	1883	0
347	20230630	140200	386585338	1883	1883	1883	1883	0
348	20230630	140100	386585338	1883	1883	1883	1883	0
349	20230630	140000	386585338	1883	1883	1883	1883	0
350	20230630	135900	386585338	1883	1883	1883	1883	32
351	20230630	135800	386525082	1883	1883	1883	1883	0
352	20230630	135700	386525082	1883	1883	1883	1883	200
353	20230630	135600	386148482	1883	1883	1883	1883	0
354	20230630	135500	386148482	1883	1883	1883	1883	0
355	20230630	135400	386148482	1883	1883	1883	1883	0
356	20230630	135300	386148482	1883	1883	1883	1883	106
357	20230630	135200	385948884	1884	1884	1884	1884	0
358	20230630	135100	385948884	1884	1884	1884	1884	3
359	20230630	135000	385943232	1883	1883	1883	1883	0
360	20230630	134900	385943232	1883	1883	1883	1883	46
361	20230630	134800	385856614	1880	1880	1880	1880	0
362	20230630	134700	385856614	1880	1880	1880	1880	136
363	20230630	134600	385600934	1880	1880	1880	1880	500
364	20230630	134500	384660934	1880	1880	1880	1880	0
365	20230630	134400	384660934	1880	1882	1882	1880	5055
366	20230630	134300	375157454	1882	1882	1882	1882	0
367	20230630	134200	375157454	1882	1882	1882	1882	0
368	20230630	134100	375157454	1882	1882	1882	1882	0
369	20230630	134000	375157454	1882	1882	1882	1882	0
370	20230630	133900	375157454	1882	1882	1882	1882	0
371	20230630	133800	375157454	1882	1882	1882	1882	0
372	20230630	133700	375157454	1882	1882	1882	1882	1
373	20230630	133600	375155572	1880	1880	1880	1880	48
374	20230630	133500	375065332	1880	1880	1880	1880	0
375	20230630	133400	375065332	1880	1880	1880	1880	231
376	20230630	133300	374631052	1880	1880	1880	1880	1158
377	20230630	133200	372454012	1879	1880	1880	1879	18
378	20230630	133100	372420173	1882	1882	1882	1882	1
379	20230630	133000	372418291	1884	1884	1884	1884	0
380	20230630	132900	372418291	1884	1884	1884	1884	0
381	20230630	132800	372418291	1884	1884	1884	1884	0
382	20230630	132700	372418291	1884	1884	1884	1884	0
383	20230630	132600	372418291	1884	1884	1884	1884	0
384	20230630	132500	372418291	1884	1884	1884	1884	0
385	20230630	132400	372418291	1884	1884	1884	1884	0
386	20230630	132300	372418291	1884	1884	1884	1884	384
387	20230630	132200	371694835	1886	1886	1886	1886	0
388	20230630	132100	371694835	1886	1886	1886	1886	2
389	20230630	132000	371691063	1885	1885	1885	1885	466
390	20230630	131900	370812653	1884	1884	1884	1884	0
391	20230630	131800	370812653	1884	1884	1884	1884	0
392	20230630	131700	370812653	1884	1884	1884	1884	9
393	20230630	131600	370795697	1877	1877	1877	1877	0
394	20230630	131500	370795697	1877	1877	1877	1877	0
395	20230630	131400	370795697	1877	1877	1877	1877	100
396	20230630	131300	370607997	1877	1883	1883	1877	4961
397	20230630	131200	361289866	1884	1884	1884	1884	9
398	20230630	131100	361272910	1885	1885	1885	1885	0
399	20230630	131000	361272910	1885	1885	1885	1885	600
400	20230630	130900	360141910	1885	1885	1885	1885	15
401	20230630	130800	360113635	1888	1888	1888	1888	215
402	20230630	130700	359707715	1886	1887	1887	1886	630
403	20230630	130600	358519496	1887	1886	1887	1886	134
404	20230630	130500	358266711	1886	1886	1886	1886	6
405	20230630	130400	358255395	1886	1886	1886	1886	3
406	20230630	130300	358249737	1886	1885	1886	1884	155
407	20230630	130200	357957571	1885	1885	1885	1885	50
408	20230630	130100	357863321	1878	1878	1878	1878	0
409	20230630	130000	357863321	1878	1879	1879	1878	935
410	20230630	125900	356107290	1878	1878	1878	1878	0
411	20230630	125800	356107290	1878	1881	1881	1878	1096
412	20230630	125700	354047420	1878	1878	1878	1878	0
413	20230630	125600	354047420	1878	1878	1878	1878	0
414	20230630	125500	354047420	1878	1878	1878	1878	0
415	20230630	125400	354047420	1878	1878	1878	1878	0
416	20230630	125300	354047420	1878	1878	1878	1878	0
417	20230630	125200	354047420	1878	1878	1878	1878	0
418	20230630	125100	354047420	1878	1878	1878	1878	0
419	20230630	125000	354047420	1878	1878	1878	1878	0
420	20230630	124900	354047420	1878	1878	1878	1878	0
421	20230630	124800	354047420	1878	1879	1879	1878	91
422	20230630	124700	353876521	1878	1878	1878	1878	0
423	20230630	124600	353876521	1878	1878	1878	1878	0
424	20230630	124500	353876521	1878	1879	1879	1878	3391
425	20230630	124400	347507156	1880	1880	1880	1880	0
426	20230630	124300	347507156	1880	1880	1880	1880	0
427	20230630	124200	347507156	1880	1880	1880	1880	0
428	20230630	124100	347507156	1880	1882	1882	1880	3000
429	20230630	124000	341866931	1883	1883	1883	1883	0
430	20230630	123900	341866931	1883	1883	1883	1883	9
431	20230630	123800	341849984	1885	1885	1885	1885	0
432	20230630	123700	341849984	1885	1885	1885	1885	0
433	20230630	123600	341849984	1885	1885	1885	1885	0
434	20230630	123500	341849984	1885	1885	1885	1885	113
435	20230630	123400	341636979	1885	1885	1885	1885	0
436	20230630	123300	341636979	1885	1885	1885	1885	4
437	20230630	123200	341629439	1882	1882	1882	1882	89
438	20230630	123100	341461941	1882	1882	1882	1882	345
439	20230630	123000	340812651	1885	1885	1885	1885	0
440	20230630	122900	340812651	1885	1885	1885	1885	20
441	20230630	122800	340774951	1882	1882	1882	1882	0
442	20230630	122700	340774951	1882	1882	1882	1882	0
443	20230630	122600	340774951	1882	1885	1885	1882	79
444	20230630	122500	340626236	1882	1882	1882	1882	0
445	20230630	122400	340626236	1882	1882	1882	1882	0
446	20230630	122300	340626236	1882	1882	1882	1882	0
447	20230630	122200	340626236	1882	1882	1882	1882	0
448	20230630	122100	340626236	1882	1882	1882	1882	100
449	20230630	122000	340438036	1885	1885	1885	1885	0
450	20230630	121900	340438036	1885	1883	1885	1880	1055
451	20230630	121800	338454290	1883	1883	1883	1883	6
452	20230630	121700	338442992	1880	1880	1880	1880	0
453	20230630	121600	338442992	1880	1880	1880	1880	0
454	20230630	121500	338442992	1880	1880	1880	1880	0
455	20230630	121400	338442992	1880	1880	1880	1880	0
456	20230630	121300	338442992	1880	1880	1880	1880	0
457	20230630	121200	338442992	1880	1880	1880	1880	0
458	20230630	121100	338442992	1880	1880	1880	1880	0
459	20230630	121000	338442992	1880	1880	1880	1880	3600
460	20230630	120900	331674992	1880	1880	1880	1880	0
461	20230630	120800	331674992	1880	1881	1881	1880	100
462	20230630	120700	331486991	1882	1882	1882	1882	0
463	20230630	120600	331486991	1882	1884	1884	1882	3
464	20230630	120500	331481342	1885	1885	1885	1885	0
465	20230630	120400	331481342	1885	1885	1885	1885	1
466	20230630	120300	331479457	1885	1885	1885	1884	10
467	20230630	120200	331460609	1879	1879	1879	1879	41
468	20230630	120100	331383570	1879	1879	1879	1879	0
469	20230630	120000	331383570	1879	1879	1879	1879	392
470	20230630	115900	330647002	1879	1879	1879	1879	0
471	20230630	115800	330647002	1879	1880	1880	1879	803
472	20230630	115700	329138164	1879	1879	1879	1879	0
473	20230630	115600	329138164	1879	1879	1879	1879	0
474	20230630	115500	329138164	1879	1879	1879	1879	0
475	20230630	115400	329138164	1879	1879	1879	1879	128
476	20230630	115300	328897652	1879	1879	1879	1879	0
477	20230630	115200	328897652	1879	1879	1879	1879	0
478	20230630	115100	328897652	1879	1879	1879	1879	0
479	20230630	115000	328897652	1879	1879	1879	1879	503
480	20230630	114900	327952515	1879	1879	1879	1879	0
481	20230630	114800	327952515	1879	1879	1879	1879	0
482	20230630	114700	327952515	1879	1879	1879	1879	0
483	20230630	114600	327952515	1879	1879	1879	1879	0
484	20230630	114500	327952515	1879	1879	1879	1879	0
485	20230630	114400	327952515	1879	1879	1879	1879	0
486	20230630	114300	327952515	1879	1879	1879	1879	500
487	20230630	114200	327013015	1879	1879	1879	1879	0
488	20230630	114100	327013015	1879	1879	1879	1879	0
489	20230630	114000	327013015	1879	1879	1879	1879	160
490	20230630	113900	326712375	1884	1882	1884	1882	1653
491	20230630	113800	323599545	1879	1879	1879	1879	958
492	20230630	113700	321799463	1879	1879	1879	1879	173
493	20230630	113600	321474396	1880	1880	1880	1880	0
494	20230630	113500	321474396	1880	1880	1880	1880	10
495	20230630	113400	321455596	1880	1880	1880	1880	6
496	20230630	113300	321444316	1883	1883	1883	1883	0
497	20230630	113200	321444316	1883	1883	1883	1883	0
498	20230630	113100	321444316	1883	1883	1883	1883	0
499	20230630	113000	321444316	1883	1883	1883	1883	0
500	20230630	112900	321444316	1883	1883	1883	1883	0
501	20230630	112800	321444316	1883	1883	1883	1883	10
502	20230630	112700	321425486	1883	1883	1883	1883	0
503	20230630	112600	321425486	1883	1883	1883	1883	1172
504	20230630	112500	319218610	1883	1883	1883	1883	0
505	20230630	112400	319218610	1883	1883	1883	1883	10
506	20230630	112300	319199780	1884	1884	1884	1884	0
507	20230630	112200	319199780	1884	1878	1884	1878	1614
508	20230630	112100	316159130	1878	1878	1878	1878	0
509	20230630	112000	316159130	1878	1884	1884	1878	1050
510	20230630	111900	314186930	1884	1884	1884	1884	0
511	20230630	111800	314186930	1884	1884	1884	1884	0
512	20230630	111700	314186930	1884	1877	1884	1877	15934
513	20230630	111600	284277454	1876	1876	1876	1876	823
514	20230630	111500	282733506	1875	1876	1876	1875	294
515	20230630	111400	282181979	1877	1877	1877	1877	656
516	20230630	111300	280950667	1877	1877	1877	1877	0
517	20230630	111200	280950667	1877	1878	1878	1877	2513
518	20230630	111100	276233232	1883	1880	1883	1878	1071
519	20230630	111000	274221849	1884	1878	1884	1878	6
520	20230630	110900	274210575	1878	1878	1878	1878	1102
521	20230630	110800	272141019	1878	1878	1878	1878	0
522	20230630	110700	272141019	1878	1878	1878	1878	0
523	20230630	110600	272141019	1878	1879	1879	1878	2386
524	20230630	110500	267660059	1878	1879	1879	1878	64
525	20230630	110400	267539863	1879	1878	1879	1878	108
526	20230630	110300	267336935	1878	1878	1878	1878	0
527	20230630	110200	267336935	1878	1878	1878	1878	1
528	20230630	110100	267335057	1879	1878	1879	1878	446
529	20230630	110000	266497462	1878	1879	1879	1878	57
530	20230630	105900	266390366	1879	1880	1880	1879	534
531	20230630	105800	265386979	1884	1882	1884	1879	56
532	20230630	105700	265281484	1884	1884	1884	1884	0
533	20230630	105600	265281484	1884	1884	1884	1884	0
534	20230630	105500	265281484	1884	1884	1884	1884	35
535	20230630	105400	265215544	1885	1885	1885	1878	202
536	20230630	105300	264836174	1885	1885	1885	1885	1
537	20230630	105200	264834289	1878	1878	1878	1878	0
538	20230630	105100	264834289	1878	1878	1878	1878	0
539	20230630	105000	264834289	1878	1878	1878	1878	0
540	20230630	104900	264834289	1878	1878	1878	1878	0
541	20230630	104800	264834289	1878	1877	1878	1877	1391
542	20230630	104700	262223381	1877	1877	1877	1877	95
543	20230630	104600	262045066	1878	1878	1878	1878	0
544	20230630	104500	262045066	1878	1878	1878	1878	19
545	20230630	104400	262009384	1878	1878	1878	1878	0
546	20230630	104300	262009384	1878	1879	1879	1877	1436
547	20230630	104200	259312514	1888	1888	1888	1888	0
548	20230630	104100	259312514	1888	1888	1888	1888	200
549	20230630	104000	258934914	1888	1888	1888	1888	0
550	20230630	103900	258934914	1888	1888	1888	1888	530
551	20230630	103800	257934274	1888	1879	1888	1879	7
552	20230630	103700	257921103	1879	1879	1879	1879	15
553	20230630	103600	257892918	1887	1887	1887	1887	0
554	20230630	103500	257892918	1887	1887	1887	1887	5
555	20230630	103400	257883483	1887	1887	1887	1887	0
556	20230630	103300	257883483	1887	1887	1887	1887	0
557	20230630	103200	257883483	1887	1887	1887	1887	0
558	20230630	103100	257883483	1887	1887	1887	1887	1271
559	20230630	103000	255485106	1887	1887	1887	1887	51
560	20230630	102900	255388869	1889	1889	1889	1889	0
561	20230630	102800	255388869	1889	1889	1889	1889	0
562	20230630	102700	255388869	1889	1889	1889	1889	0
563	20230630	102600	255388869	1889	1889	1889	1889	0
564	20230630	102500	255388869	1889	1889	1889	1889	1
565	20230630	102400	255386980	1889	1889	1889	1889	1
566	20230630	102300	255385091	1889	1889	1889	1889	7
567	20230630	102200	255371868	1889	1889	1889	1889	0
568	20230630	102100	255371868	1889	1889	1889	1889	1
569	20230630	102000	255369979	1872	1874	1874	1872	530
570	20230630	101900	254377031	1871	1886	1886	1871	7600
571	20230630	101800	240077884	1886	1885	1886	1885	714
572	20230630	101700	238731794	1884	1884	1884	1884	1
573	20230630	101600	238729910	1884	1885	1885	1884	69
574	20230630	101500	238599899	1885	1885	1885	1885	0
575	20230630	101400	238599899	1885	1890	1891	1885	2911
576	20230630	101300	233109724	1891	1891	1891	1891	0
577	20230630	101200	233109724	1891	1891	1891	1891	0
578	20230630	101100	233109724	1891	1891	1891	1891	0
579	20230630	101000	233109724	1891	1891	1891	1891	170
580	20230630	100900	232788254	1891	1891	1891	1891	0
581	20230630	100800	232788254	1891	1891	1891	1891	101
582	20230630	100700	232597263	1891	1891	1891	1891	16
583	20230630	100600	232567007	1891	1891	1891	1891	6
584	20230630	100500	232555661	1891	1891	1891	1891	0
585	20230630	100400	232555661	1891	1892	1892	1891	6
586	20230630	100300	232544314	1893	1893	1893	1893	100
587	20230630	100200	232355014	1884	1884	1884	1884	98
588	20230630	100100	232170382	1883	1883	1883	1883	0
589	20230630	100000	232170382	1883	1883	1883	1883	0
590	20230630	095900	232170382	1883	1883	1883	1883	12
591	20230630	095800	232147786	1883	1883	1883	1883	4
592	20230630	095700	232140254	1884	1884	1884	1869	402
593	20230630	095600	231388287	1870	1876	1876	1870	241
594	20230630	095500	230937580	1884	1884	1884	1884	0
595	20230630	095400	230937580	1884	1884	1884	1884	100
596	20230630	095300	230749180	1884	1884	1884	1884	220
597	20230630	095200	230334700	1885	1887	1887	1885	1620
598	20230630	095100	227279872	1901	1901	1901	1887	45
599	20230630	095000	227194927	1886	1886	1886	1886	0
600	20230630	094900	227194927	1886	1889	1889	1886	834
601	20230630	094800	225621939	1908	1887	1909	1887	132
602	20230630	094700	225372804	1912	1893	1913	1892	7517
603	20230630	094600	211069397	1894	1879	1894	1879	3375
604	20230630	094500	204691289	1875	1878	1878	1875	26
605	20230630	094400	204642494	1879	1871	1879	1871	607
606	20230630	094300	203506789	1871	1880	1880	1871	1005
607	20230630	094200	201626147	1892	1894	1894	1892	161
608	20230630	094100	201321402	1894	1890	1896	1889	1330
609	20230630	094000	198804078	1890	1869	1895	1869	13518
610	20230630	093900	173243797	1869	1865	1869	1851	15498
611	20230630	093800	144429600	1865	1865	1865	1865	4
612	20230630	093700	144422140	1865	1865	1865	1865	2
613	20230630	093600	144418410	1865	1865	1865	1865	2
614	20230630	093500	144414680	1857	1865	1865	1857	9331
615	20230630	093400	127066380	1865	1864	1865	1864	30
616	20230630	093300	127010458	1864	1864	1864	1864	6
617	20230630	093200	126999274	1864	1864	1864	1864	3
618	20230630	093100	126993682	1860	1860	1860	1860	100
619	20230630	093000	126807682	1864	1861	1864	1860	1806
620	20230630	092900	123447366	1860	1860	1860	1860	10
621	20230630	092800	123428766	1860	1860	1860	1860	2700
622	20230630	092700	118406766	1860	1860	1860	1860	600
623	20230630	092600	117290766	1860	1869	1869	1860	2176
624	20230630	092500	113242089	1869	1861	1869	1861	113
625	20230630	092400	113031788	1869	1863	1869	1860	5601
626	20230630	092300	102604710	1862	1864	1864	1862	2170
627	20230630	092200	98564160	1863	1863	1863	1863	20
628	20230630	092100	98526900	1862	1862	1862	1862	2334
629	20230630	092000	94180992	1860	1864	1864	1860	2920
630	20230630	091900	88746411	1869	1869	1869	1869	0
631	20230630	091800	88746411	1869	1869	1869	1869	20
632	20230630	091700	88709031	1869	1869	1869	1861	224
633	20230630	091600	88290791	1856	1878	1878	1856	16185
634	20230630	091500	58186520	1864	1864	1864	1864	234
635	20230630	091400	57750344	1862	1877	1888	1862	2568
636	20230630	091300	52966741	1863	1877	1877	1863	2697
637	20230630	091200	47932030	1877	1877	1877	1877	58
638	20230630	091100	47823164	1877	1864	1877	1863	2221
639	20230630	091000	43683684	1864	1865	1865	1864	212
640	20230630	090900	43288416	1865	1863	1877	1863	341
641	20230630	090800	42652327	1863	1864	1864	1863	2098
642	20230630	090700	38743751	1862	1890	1890	1860	5673
643	20230630	090600	28102562	1890	1891	1895	1890	26
644	20230630	090500	28053371	1896	1896	1896	1896	1990
645	20230630	090400	24280331	1896	1910	1911	1896	98
646	20230630	090300	24094491	1896	1910	1910	1896	6244
647	20230630	090200	12255834	1910	1904	1910	1904	188
648	20230630	090100	11896768	1896	1896	1900	1896	2042
649	20230630	090000	8018184	1896	1896	1896	1896	4229