KissMeData/024840/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	194400	1632888666	1850	1850	1850	1850	12864
3	20230622	194300	1632888666	1850	1850	1850	1850	0
4	20230622	194200	1632888666	1850	1850	1850	1850	0
5	20230622	194100	1632888666	1850	1850	1850	1850	0
6	20230622	194000	1632888666	1850	1850	1850	1850	0
7	20230622	193900	1632888666	1850	1850	1850	1850	0
8	20230622	193800	1632888666	1850	1850	1850	1850	0
9	20230622	193700	1632888666	1850	1850	1850	1850	0
10	20230622	193600	1632888666	1850	1850	1850	1850	0
11	20230622	193500	1632888666	1850	1850	1850	1850	0
12	20230622	193400	1632888666	1850	1850	1850	1850	0
13	20230622	193300	1632888666	1850	1850	1850	1850	0
14	20230622	193200	1632888666	1850	1850	1850	1850	0
15	20230622	193100	1632888666	1850	1850	1850	1850	0
16	20230622	193000	1632888666	1850	1850	1850	1850	0
17	20230622	192900	1632888666	1850	1850	1850	1850	0
18	20230622	192800	1632888666	1850	1850	1850	1850	0
19	20230622	192700	1632888666	1850	1850	1850	1850	0
20	20230622	192600	1632888666	1850	1850	1850	1850	0
21	20230622	192500	1632888666	1850	1850	1850	1850	0
22	20230622	192400	1632888666	1850	1850	1850	1850	0
23	20230622	192300	1632888666	1850	1850	1850	1850	0
24	20230622	192200	1632888666	1850	1850	1850	1850	0
25	20230622	192100	1632888666	1850	1850	1850	1850	0
26	20230622	192000	1632888666	1850	1850	1850	1850	0
27	20230622	191900	1632888666	1850	1850	1850	1850	0
28	20230622	191800	1632888666	1850	1850	1850	1850	0
29	20230622	191700	1632888666	1850	1850	1850	1850	0
30	20230622	191600	1632888666	1850	1850	1850	1850	0
31	20230622	191500	1632888666	1850	1850	1850	1850	0
32	20230622	191400	1632888666	1850	1850	1850	1850	12864
33	20230622	191300	1632888666	1850	1850	1850	1850	0
34	20230622	191200	1632888666	1850	1850	1850	1850	0
35	20230622	191100	1632888666	1850	1850	1850	1850	0
36	20230622	191000	1632888666	1850	1850	1850	1850	0
37	20230622	190900	1632888666	1850	1850	1850	1850	0
38	20230622	190800	1632888666	1850	1850	1850	1850	0
39	20230622	190700	1632888666	1850	1850	1850	1850	0
40	20230622	190600	1632888666	1850	1850	1850	1850	0
41	20230622	190500	1632888666	1850	1850	1850	1850	0
42	20230622	190400	1632888666	1850	1850	1850	1850	0
43	20230622	190300	1632888666	1850	1850	1850	1850	0
44	20230622	190200	1632888666	1850	1850	1850	1850	0
45	20230622	190100	1632888666	1850	1850	1850	1850	0
46	20230622	190000	1632888666	1850	1850	1850	1850	0
47	20230622	185900	1632888666	1850	1850	1850	1850	0
48	20230622	185800	1632888666	1850	1850	1850	1850	0
49	20230622	185700	1632888666	1850	1850	1850	1850	0
50	20230622	185600	1632888666	1850	1850	1850	1850	0
51	20230622	185500	1632888666	1850	1850	1850	1850	0
52	20230622	185400	1632888666	1850	1850	1850	1850	0
53	20230622	185300	1632888666	1850	1850	1850	1850	0
54	20230622	185200	1632888666	1850	1850	1850	1850	0
55	20230622	185100	1632888666	1850	1850	1850	1850	0
56	20230622	185000	1632888666	1850	1850	1850	1850	0
57	20230622	184900	1632888666	1850	1850	1850	1850	0
58	20230622	184800	1632888666	1850	1850	1850	1850	0
59	20230622	184700	1632888666	1850	1850	1850	1850	0
60	20230622	184600	1632888666	1850	1850	1850	1850	0
61	20230622	184500	1632888666	1850	1850	1850	1850	0
62	20230622	184400	1632888666	1850	1850	1850	1850	12864
63	20230622	184300	1632888666	1850	1850	1850	1850	0
64	20230622	184200	1632888666	1850	1850	1850	1850	0
65	20230622	184100	1632888666	1850	1850	1850	1850	0
66	20230622	184000	1632888666	1850	1850	1850	1850	0
67	20230622	183900	1632888666	1850	1850	1850	1850	0
68	20230622	183800	1632888666	1850	1850	1850	1850	0
69	20230622	183700	1632888666	1850	1850	1850	1850	0
70	20230622	183600	1632888666	1850	1850	1850	1850	0
71	20230622	183500	1632888666	1850	1850	1850	1850	0
72	20230622	183400	1632888666	1850	1850	1850	1850	0
73	20230622	183300	1632888666	1850	1850	1850	1850	0
74	20230622	183200	1632888666	1850	1850	1850	1850	0
75	20230622	183100	1632888666	1850	1850	1850	1850	0
76	20230622	183000	1632888666	1850	1850	1850	1850	0
77	20230622	182900	1632888666	1850	1850	1850	1850	0
78	20230622	182800	1632888666	1850	1850	1850	1850	0
79	20230622	182700	1632888666	1850	1850	1850	1850	0
80	20230622	182600	1632888666	1850	1850	1850	1850	0
81	20230622	182500	1632888666	1850	1850	1850	1850	0
82	20230622	182400	1632888666	1850	1850	1850	1850	0
83	20230622	182300	1632888666	1850	1850	1850	1850	0
84	20230622	182200	1632888666	1850	1850	1850	1850	0
85	20230622	182100	1632888666	1850	1850	1850	1850	0
86	20230622	182000	1632888666	1850	1850	1850	1850	0
87	20230622	181900	1632888666	1850	1850	1850	1850	0
88	20230622	181800	1632888666	1850	1850	1850	1850	0
89	20230622	181700	1632888666	1850	1850	1850	1850	0
90	20230622	181600	1632888666	1850	1850	1850	1850	0
91	20230622	181500	1632888666	1850	1850	1850	1850	0
92	20230622	181400	1632888666	1850	1850	1850	1850	12864
93	20230622	181300	1632888666	1850	1850	1850	1850	0
94	20230622	181200	1632888666	1850	1850	1850	1850	0
95	20230622	181100	1632888666	1850	1850	1850	1850	0
96	20230622	181000	1632888666	1850	1850	1850	1850	0
97	20230622	180900	1632888666	1850	1850	1850	1850	0
98	20230622	180800	1632888666	1850	1850	1850	1850	0
99	20230622	180700	1632888666	1850	1850	1850	1850	0
100	20230622	180600	1632888666	1850	1850	1850	1850	0
101	20230622	180500	1632888666	1850	1850	1850	1850	0
102	20230622	180400	1632888666	1850	1850	1850	1850	0
103	20230622	180300	1632888666	1850	1850	1850	1850	0
104	20230622	180200	1632888666	1850	1850	1850	1850	0
105	20230622	180100	1632888666	1850	1850	1850	1850	0
106	20230622	180000	1632888666	1850	1850	1850	1850	0
107	20230622	175900	1632888666	1850	1850	1850	1850	0
108	20230622	175800	1632888666	1850	1850	1850	1850	0
109	20230622	175700	1632888666	1850	1850	1850	1850	0
110	20230622	175600	1632888666	1850	1850	1850	1850	0
111	20230622	175500	1632888666	1850	1850	1850	1850	0
112	20230622	175400	1632888666	1850	1850	1850	1850	0
113	20230622	175300	1632888666	1850	1850	1850	1850	0
114	20230622	175200	1632888666	1850	1850	1850	1850	0
115	20230622	175100	1632888666	1850	1850	1850	1850	0
116	20230622	175000	1632888666	1850	1850	1850	1850	0
117	20230622	174900	1632888666	1850	1850	1850	1850	0
118	20230622	174800	1632888666	1850	1850	1850	1850	0
119	20230622	174700	1632888666	1850	1850	1850	1850	0
120	20230622	174600	1632888666	1850	1850	1850	1850	0
121	20230622	174500	1632888666	1850	1850	1850	1850	0
122	20230622	174400	1632888666	1850	1850	1850	1850	12864
123	20230622	174300	1632888666	1850	1850	1850	1850	0
124	20230622	174200	1632888666	1850	1850	1850	1850	0
125	20230622	174100	1632888666	1850	1850	1850	1850	0
126	20230622	174000	1632888666	1850	1850	1850	1850	0
127	20230622	173900	1632888666	1850	1850	1850	1850	0
128	20230622	173800	1632888666	1850	1850	1850	1850	0
129	20230622	173700	1632888666	1850	1850	1850	1850	0
130	20230622	173600	1632888666	1850	1850	1850	1850	0
131	20230622	173500	1632888666	1850	1850	1850	1850	0
132	20230622	173400	1632888666	1850	1850	1850	1850	0
133	20230622	173300	1632888666	1850	1850	1850	1850	0
134	20230622	173200	1632888666	1850	1850	1850	1850	0
135	20230622	173100	1632888666	1850	1850	1850	1850	0
136	20230622	173000	1632888666	1850	1850	1850	1850	0
137	20230622	172900	1632888666	1850	1850	1850	1850	0
138	20230622	172800	1632888666	1850	1850	1850	1850	0
139	20230622	172700	1632888666	1850	1850	1850	1850	0
140	20230622	172600	1632888666	1850	1850	1850	1850	0
141	20230622	172500	1632888666	1850	1850	1850	1850	0
142	20230622	172400	1632888666	1850	1850	1850	1850	0
143	20230622	172300	1632888666	1850	1850	1850	1850	0
144	20230622	172200	1632888666	1850	1850	1850	1850	0
145	20230622	172100	1632888666	1850	1850	1850	1850	0
146	20230622	172000	1632888666	1850	1850	1850	1850	0
147	20230622	171900	1632888666	1850	1850	1850	1850	0
148	20230622	171800	1632888666	1850	1850	1850	1850	0
149	20230622	171700	1632888666	1850	1850	1850	1850	0
150	20230622	171600	1632888666	1850	1850	1850	1850	0
151	20230622	171500	1632888666	1850	1850	1850	1850	0
152	20230622	171400	1632888666	1850	1850	1850	1850	12864
153	20230622	171300	1632888666	1850	1850	1850	1850	0
154	20230622	171200	1632888666	1850	1850	1850	1850	0
155	20230622	171100	1632888666	1850	1850	1850	1850	0
156	20230622	171000	1632888666	1850	1850	1850	1850	0
157	20230622	170900	1632888666	1850	1850	1850	1850	0
158	20230622	170800	1632888666	1850	1850	1850	1850	0
159	20230622	170700	1632888666	1850	1850	1850	1850	0
160	20230622	170600	1632888666	1850	1850	1850	1850	0
161	20230622	170500	1632888666	1850	1850	1850	1850	0
162	20230622	170400	1632888666	1850	1850	1850	1850	0
163	20230622	170300	1632888666	1850	1850	1850	1850	0
164	20230622	170200	1632888666	1850	1850	1850	1850	0
165	20230622	170100	1632888666	1850	1850	1850	1850	0
166	20230622	170000	1632888666	1850	1850	1850	1850	0
167	20230622	165900	1632888666	1850	1850	1850	1850	0
168	20230622	165800	1632888666	1850	1850	1850	1850	0
169	20230622	165700	1632888666	1850	1850	1850	1850	0
170	20230622	165600	1632888666	1850	1850	1850	1850	0
171	20230622	165500	1632888666	1850	1850	1850	1850	0
172	20230622	165400	1632888666	1850	1850	1850	1850	0
173	20230622	165300	1632888666	1850	1850	1850	1850	0
174	20230622	165200	1632888666	1850	1850	1850	1850	0
175	20230622	165100	1632888666	1850	1850	1850	1850	0
176	20230622	165000	1632888666	1850	1850	1850	1850	0
177	20230622	164900	1632888666	1850	1850	1850	1850	0
178	20230622	164800	1632888666	1850	1850	1850	1850	0
179	20230622	164700	1632888666	1850	1850	1850	1850	0
180	20230622	164600	1632888666	1850	1850	1850	1850	0
181	20230622	164500	1632888666	1850	1850	1850	1850	0
182	20230622	164400	1632888666	1850	1850	1850	1850	12864
183	20230622	164300	1632888666	1850	1850	1850	1850	0
184	20230622	164200	1632888666	1850	1850	1850	1850	0
185	20230622	164100	1632888666	1850	1850	1850	1850	0
186	20230622	164000	1632888666	1850	1850	1850	1850	0
187	20230622	163900	1632888666	1850	1850	1850	1850	0
188	20230622	163800	1632888666	1850	1850	1850	1850	0
189	20230622	163700	1632888666	1850	1850	1850	1850	0
190	20230622	163600	1632888666	1850	1850	1850	1850	0
191	20230622	163500	1632888666	1850	1850	1850	1850	0
192	20230622	163400	1632888666	1850	1850	1850	1850	0
193	20230622	163300	1632888666	1850	1850	1850	1850	0
194	20230622	163200	1632888666	1850	1850	1850	1850	0
195	20230622	163100	1632888666	1850	1850	1850	1850	0
196	20230622	163000	1632888666	1850	1850	1850	1850	0
197	20230622	162900	1632888666	1850	1850	1850	1850	0
198	20230622	162800	1632888666	1850	1850	1850	1850	0
199	20230622	162700	1632888666	1850	1850	1850	1850	0
200	20230622	162600	1632888666	1850	1850	1850	1850	0
201	20230622	162500	1632888666	1850	1850	1850	1850	0
202	20230622	162400	1632888666	1850	1850	1850	1850	0
203	20230622	162300	1632888666	1850	1850	1850	1850	0
204	20230622	162200	1632888666	1850	1850	1850	1850	0
205	20230622	162100	1632888666	1850	1850	1850	1850	0
206	20230622	162000	1632888666	1850	1850	1850	1850	0
207	20230622	161900	1632888666	1850	1850	1850	1850	0
208	20230622	161800	1632888666	1850	1850	1850	1850	0
209	20230622	161700	1632888666	1850	1850	1850	1850	0
210	20230622	161600	1632888666	1850	1850	1850	1850	0
211	20230622	161500	1632888666	1850	1850	1850	1850	0
212	20230622	161400	1632888666	1850	1850	1850	1850	12864
213	20230622	161300	1632888666	1850	1850	1850	1850	0
214	20230622	161200	1632888666	1850	1850	1850	1850	0
215	20230622	161100	1632888666	1850	1850	1850	1850	0
216	20230622	161000	1632888666	1850	1850	1850	1850	0
217	20230622	160900	1632888666	1850	1850	1850	1850	0
218	20230622	160800	1632888666	1850	1850	1850	1850	0
219	20230622	160700	1632888666	1850	1850	1850	1850	0
220	20230622	160600	1632888666	1850	1850	1850	1850	0
221	20230622	160500	1632888666	1850	1850	1850	1850	0
222	20230622	160400	1632888666	1850	1850	1850	1850	0
223	20230622	160300	1632888666	1850	1850	1850	1850	0
224	20230622	160200	1632888666	1850	1850	1850	1850	0
225	20230622	160100	1632888666	1850	1850	1850	1850	0
226	20230622	160000	1632888666	1850	1850	1850	1850	0
227	20230622	155900	1632888666	1850	1850	1850	1850	0
228	20230622	155800	1632888666	1850	1850	1850	1850	0
229	20230622	155700	1632888666	1850	1850	1850	1850	0
230	20230622	155600	1632888666	1850	1850	1850	1850	0
231	20230622	155500	1632888666	1850	1850	1850	1850	0
232	20230622	155400	1632888666	1850	1850	1850	1850	0
233	20230622	155300	1632888666	1850	1850	1850	1850	0
234	20230622	155200	1632888666	1850	1850	1850	1850	0
235	20230622	155100	1632888666	1850	1850	1850	1850	0
236	20230622	155000	1632888666	1850	1850	1850	1850	0
237	20230622	154900	1632888666	1850	1850	1850	1850	0
238	20230622	154800	1632888666	1850	1850	1850	1850	0
239	20230622	154700	1632888666	1850	1850	1850	1850	0
240	20230622	154600	1632888666	1850	1850	1850	1850	0
241	20230622	154500	1632888666	1850	1850	1850	1850	0
242	20230622	154400	1632888666	1850	1850	1850	1850	12864
243	20230622	154300	1632888666	1850	1850	1850	1850	0
244	20230622	154200	1632888666	1850	1850	1850	1850	0
245	20230622	154100	1632888666	1850	1850	1850	1850	0
246	20230622	154000	1632888666	1850	1850	1850	1850	0
247	20230622	153900	1632888666	1850	1850	1850	1850	0
248	20230622	153800	1632888666	1850	1850	1850	1850	0
249	20230622	153700	1632888666	1850	1850	1850	1850	0
250	20230622	153600	1632888666	1850	1850	1850	1850	0
251	20230622	153500	1632888666	1850	1850	1850	1850	0
252	20230622	153400	1632888666	1850	1850	1850	1850	0
253	20230622	153300	1632888666	1850	1850	1850	1850	0
254	20230622	153200	1632888666	1850	1850	1850	1850	0
255	20230622	153100	1632888666	1850	1850	1850	1850	0
256	20230622	153000	1632888666	1850	1850	1850	1850	12864
257	20230622	152900	1609090266	1850	1850	1850	1850	0
258	20230622	152800	1609090266	1850	1850	1850	1850	0
259	20230622	152700	1609090266	1850	1850	1850	1850	0
260	20230622	152600	1609090266	1850	1850	1850	1850	0
261	20230622	152500	1609090266	1850	1850	1850	1850	0
262	20230622	152400	1609090266	1850	1850	1850	1850	0
263	20230622	152300	1609090266	1850	1850	1850	1850	0
264	20230622	152200	1609090266	1850	1850	1850	1850	0
265	20230622	152100	1609090266	1850	1850	1850	1850	0
266	20230622	152000	1609090266	1850	1850	1850	1850	0
267	20230622	151900	1609090266	1850	1849	1855	1849	10651
268	20230622	151800	1589390721	1849	1851	1851	1849	4087
269	20230622	151700	1581828625	1851	1851	1851	1850	7344
270	20230622	151600	1568239652	1851	1851	1851	1851	1178
271	20230622	151500	1566059174	1850	1855	1857	1850	67916
272	20230622	151400	1440315631	1855	1855	1858	1855	362
273	20230622	151300	1439643951	1855	1856	1857	1855	63
274	20230622	151200	1439527022	1855	1855	1855	1855	4
275	20230622	151100	1439519602	1854	1855	1855	1854	740
276	20230622	151000	1438147577	1855	1856	1856	1855	2930
277	20230622	150900	1432712197	1855	1855	1855	1855	202
278	20230622	150800	1432337487	1854	1858	1858	1854	8526
279	20230622	150700	1416527851	1856	1857	1857	1855	8437
280	20230622	150600	1400869280	1857	1858	1858	1857	41
281	20230622	150500	1400793103	1856	1856	1856	1856	400
282	20230622	150400	1400050703	1856	1856	1858	1856	702
283	20230622	150300	1398747789	1856	1858	1858	1856	234
284	20230622	150200	1398313219	1858	1858	1858	1858	9
285	20230622	150100	1398296497	1856	1857	1857	1855	501
286	20230622	150000	1397367136	1855	1857	1857	1855	53
287	20230622	145900	1397268799	1857	1855	1857	1855	6437
288	20230622	145800	1385321648	1856	1854	1856	1854	194
289	20230622	145700	1384961694	1857	1857	1857	1857	10
290	20230622	145600	1384943124	1858	1858	1858	1858	102
291	20230622	145500	1384753608	1856	1857	1859	1856	10700
292	20230622	145400	1364880702	1854	1859	1859	1854	2101
293	20230622	145300	1360984948	1853	1855	1855	1853	3764
294	20230622	145200	1354008629	1855	1854	1858	1854	4794
295	20230622	145100	1345106617	1854	1855	1858	1854	9744
296	20230622	145000	1327015930	1855	1861	1861	1855	10199
297	20230622	144900	1308095063	1855	1859	1861	1855	10752
298	20230622	144800	1288130091	1863	1863	1863	1863	200
299	20230622	144700	1287757491	1863	1863	1863	1857	21182
300	20230622	144600	1248358528	1864	1864	1865	1864	1727
301	20230622	144500	1245139350	1865	1865	1865	1865	3663
302	20230622	144400	1238307855	1866	1866	1866	1866	215
303	20230622	144300	1237906665	1866	1866	1866	1866	0
304	20230622	144200	1237906665	1866	1867	1867	1866	2300
305	20230622	144100	1233613565	1865	1865	1865	1865	6130
306	20230622	144000	1222181115	1865	1868	1868	1865	33505
307	20230622	143900	1159635429	1868	1869	1869	1868	301
308	20230622	143800	1159073160	1868	1868	1868	1868	2440
309	20230622	143700	1154515240	1868	1868	1868	1868	2798
310	20230622	143600	1149288576	1869	1870	1870	1869	431
311	20230622	143500	1148483036	1869	1869	1869	1869	1000
312	20230622	143400	1146614036	1869	1869	1869	1869	514
313	20230622	143300	1145653370	1869	1869	1869	1869	1437
314	20230622	143200	1142967617	1869	1869	1869	1869	41
315	20230622	143100	1142890988	1870	1870	1870	1869	3641
316	20230622	143000	1136085818	1870	1870	1870	1869	950
317	20230622	142900	1134310243	1870	1869	1870	1869	2537
318	20230622	142800	1129568589	1870	1870	1870	1870	325
319	20230622	142700	1128960839	1868	1869	1869	1868	28572
320	20230622	142600	1075576770	1869	1870	1870	1869	375
321	20230622	142500	1074875890	1870	1874	1874	1870	2370
322	20230622	142400	1070439990	1874	1874	1874	1874	1
323	20230622	142300	1070438116	1870	1873	1873	1870	9501
324	20230622	142200	1052659795	1872	1873	1873	1872	809
325	20230622	142100	1051144712	1873	1873	1873	1873	332
326	20230622	142000	1050522876	1874	1874	1874	1874	0
327	20230622	141900	1050522876	1874	1874	1874	1874	100
328	20230622	141800	1050335476	1874	1874	1874	1874	150
329	20230622	141700	1050054376	1873	1874	1874	1873	1414
330	20230622	141600	1047404954	1873	1873	1873	1873	1378
331	20230622	141500	1044823960	1873	1874	1874	1873	1123
332	20230622	141400	1042720580	1873	1873	1873	1873	169
333	20230622	141300	1042404043	1873	1874	1874	1873	391
334	20230622	141200	1041671374	1880	1880	1880	1880	1
335	20230622	141100	1041669494	1880	1880	1880	1880	0
336	20230622	141000	1041669494	1880	1880	1880	1880	2
337	20230622	140900	1041665734	1873	1874	1874	1873	4601
338	20230622	140800	1033047923	1875	1875	1880	1875	278
339	20230622	140700	1032526668	1877	1876	1877	1876	1711
340	20230622	140600	1029316332	1880	1876	1880	1876	1000
341	20230622	140500	1027438328	1876	1876	1876	1876	1420
342	20230622	140400	1024774408	1877	1877	1877	1877	6
343	20230622	140300	1024763146	1881	1876	1881	1876	185
344	20230622	140200	1024415580	1876	1876	1876	1876	1
345	20230622	140100	1024413704	1875	1876	1876	1875	2066
346	20230622	140000	1020537889	1877	1877	1877	1877	300
347	20230622	135900	1019974789	1877	1877	1877	1877	1700
348	20230622	135800	1016783889	1878	1878	1878	1878	1000
349	20230622	135700	1014905889	1882	1878	1882	1878	75
350	20230622	135600	1014765035	1878	1878	1878	1878	1426
351	20230622	135500	1012087007	1882	1882	1882	1882	0
352	20230622	135400	1012087007	1882	1882	1882	1882	0
353	20230622	135300	1012087007	1882	1882	1882	1882	200
354	20230622	135200	1011710607	1882	1882	1882	1882	0
355	20230622	135100	1011710607	1882	1882	1882	1882	0
356	20230622	135000	1011710607	1882	1876	1882	1876	488
357	20230622	134900	1010794063	1876	1876	1876	1876	0
358	20230622	134800	1010794063	1876	1876	1876	1876	0
359	20230622	134700	1010794063	1876	1878	1878	1876	1813
360	20230622	134600	1007392869	1882	1876	1882	1876	7
361	20230622	134500	1007379701	1877	1878	1878	1877	996
362	20230622	134400	1005510202	1878	1878	1878	1878	505
363	20230622	134300	1004561812	1882	1882	1882	1882	2
364	20230622	134200	1004558048	1880	1882	1882	1880	857
365	20230622	134100	1002946484	1883	1883	1883	1882	795
366	20230622	134000	1001449750	1883	1881	1883	1881	142
367	20230622	133900	1001182523	1881	1880	1881	1880	2852
368	20230622	133800	995820740	1880	1880	1880	1880	9
369	20230622	133700	995803820	1880	1880	1880	1880	3723
370	20230622	133600	988804580	1880	1880	1880	1880	0
371	20230622	133500	988804580	1880	1880	1880	1880	0
372	20230622	133400	988804580	1880	1880	1880	1880	50
373	20230622	133300	988710580	1880	1880	1880	1880	0
374	20230622	133200	988710580	1880	1876	1880	1876	11
375	20230622	133100	988689940	1880	1880	1880	1880	0
376	20230622	133000	988689940	1880	1880	1880	1880	215
377	20230622	132900	988285740	1880	1874	1880	1874	3798
378	20230622	132800	981148431	1874	1873	1874	1872	26834
379	20230622	132700	930888639	1873	1873	1873	1873	100
380	20230622	132600	930701339	1873	1873	1873	1873	0
381	20230622	132500	930701339	1873	1873	1873	1873	0
382	20230622	132400	930701339	1873	1872	1873	1872	5032
383	20230622	132300	921281385	1870	1870	1870	1870	500
384	20230622	132200	920346385	1871	1871	1871	1871	0
385	20230622	132100	920346385	1871	1871	1871	1870	1662
386	20230622	132000	917238004	1871	1871	1871	1871	10
387	20230622	131900	917219294	1872	1872	1872	1872	301
388	20230622	131800	916655822	1872	1872	1872	1872	200
389	20230622	131700	916281422	1871	1873	1873	1871	20828
390	20230622	131600	877278315	1873	1874	1874	1873	20250
391	20230622	131500	839349921	1874	1874	1874	1874	500
392	20230622	131400	838412921	1874	1874	1874	1874	1594
393	20230622	131300	835425765	1874	1874	1874	1874	628
394	20230622	131200	834248893	1878	1874	1878	1873	585
395	20230622	131100	833153077	1873	1876	1876	1873	7413
396	20230622	131000	819264481	1876	1876	1878	1876	1156
397	20230622	130900	817095805	1875	1876	1876	1875	601
398	20230622	130800	815968804	1877	1878	1878	1877	456
399	20230622	130700	815112761	1878	1879	1879	1878	450
400	20230622	130600	814267516	1880	1880	1880	1880	0
401	20230622	130500	814267516	1880	1880	1880	1880	361
402	20230622	130400	813588836	1880	1880	1880	1880	6
403	20230622	130300	813577556	1880	1880	1880	1880	0
404	20230622	130200	813577556	1880	1880	1880	1880	12
405	20230622	130100	813554996	1880	1880	1880	1880	9
406	20230622	130000	813538076	1880	1880	1880	1880	210
407	20230622	125900	813143276	1880	1880	1880	1880	16450
408	20230622	125800	782217276	1880	1880	1880	1880	2344
409	20230622	125700	777810556	1881	1880	1881	1880	501
410	20230622	125600	776868385	1881	1882	1882	1880	20575
411	20230622	125500	738178414	1883	1883	1883	1883	0
412	20230622	125400	738178414	1883	1884	1884	1883	189
413	20230622	125300	737822491	1884	1881	1884	1881	677
414	20230622	125200	736548380	1881	1882	1882	1881	153
415	20230622	125100	736260513	1882	1883	1883	1882	1015
416	20230622	125000	734350145	1884	1884	1884	1884	1127
417	20230622	124900	732226877	1884	1885	1885	1884	25
418	20230622	124800	732179758	1885	1885	1885	1884	1525
419	20230622	124700	729306132	1886	1886	1886	1886	130
420	20230622	124600	729060952	1886	1885	1886	1885	23
421	20230622	124500	729017576	1885	1885	1885	1885	234
422	20230622	124400	728576486	1886	1886	1886	1886	0
423	20230622	124300	728576486	1886	1886	1886	1886	13
424	20230622	124200	728551968	1886	1887	1887	1886	252
425	20230622	124100	728076596	1887	1887	1887	1887	6
426	20230622	124000	728065274	1887	1886	1887	1885	441
427	20230622	123900	727233617	1886	1887	1887	1885	1533
428	20230622	123800	724343106	1888	1885	1888	1885	255
429	20230622	123700	723861966	1885	1886	1886	1885	1030
430	20230622	123600	721920304	1886	1887	1891	1886	2933
431	20230622	123500	716388226	1887	1889	1889	1887	1890
432	20230622	123400	712820472	1889	1889	1889	1889	0
433	20230622	123300	712820472	1889	1889	1889	1889	0
434	20230622	123200	712820472	1889	1889	1889	1889	140
435	20230622	123100	712556012	1895	1890	1895	1888	4278
436	20230622	123000	704475475	1895	1896	1896	1889	4289
437	20230622	122900	696371824	1893	1891	1893	1890	1333
438	20230622	122800	693852137	1897	1897	1897	1897	30
439	20230622	122700	693795227	1897	1897	1897	1897	10
440	20230622	122600	693776257	1897	1897	1897	1897	0
441	20230622	122500	693776257	1897	1897	1897	1897	0
442	20230622	122400	693776257	1897	1897	1897	1897	0
443	20230622	122300	693776257	1897	1897	1897	1897	10
444	20230622	122200	693757287	1897	1897	1897	1897	1
445	20230622	122100	693755390	1890	1890	1890	1890	2000
446	20230622	122000	689975390	1890	1891	1891	1890	22663
447	20230622	121900	647120657	1892	1891	1892	1891	65
448	20230622	121800	646997737	1891	1891	1891	1891	96
449	20230622	121700	646816201	1891	1891	1891	1891	50
450	20230622	121600	646721651	1891	1891	1891	1891	13163
451	20230622	121500	621830418	1891	1891	1891	1891	6919
452	20230622	121400	608746589	1891	1891	1891	1891	6
453	20230622	121300	608735243	1891	1891	1891	1891	0
454	20230622	121200	608735243	1891	1891	1891	1891	0
455	20230622	121100	608735243	1891	1895	1895	1891	25832
456	20230622	121000	559886738	1893	1893	1893	1893	0
457	20230622	120900	559886738	1893	1893	1893	1893	10
458	20230622	120800	559867808	1893	1893	1893	1893	0
459	20230622	120700	559867808	1893	1894	1895	1893	189
460	20230622	120600	559509887	1894	1894	1894	1894	358
461	20230622	120500	558831835	1895	1895	1895	1895	1
462	20230622	120400	558829940	1894	1894	1894	1894	0
463	20230622	120300	558829940	1894	1894	1894	1894	0
464	20230622	120200	558829940	1894	1894	1894	1894	350
465	20230622	120100	558167040	1894	1894	1894	1894	43
466	20230622	120000	558085598	1894	1894	1894	1894	0
467	20230622	115900	558085598	1894	1895	1895	1894	804
468	20230622	115800	556562322	1900	1900	1900	1900	0
469	20230622	115700	556562322	1900	1900	1900	1900	1
470	20230622	115600	556560422	1895	1895	1895	1895	23
471	20230622	115500	556516837	1900	1895	1900	1895	121
472	20230622	115400	556287537	1900	1900	1900	1900	0
473	20230622	115300	556287537	1900	1900	1900	1900	0
474	20230622	115200	556287537	1900	1900	1900	1900	1
475	20230622	115100	556285637	1900	1900	1900	1900	1
476	20230622	115000	556283737	1900	1900	1900	1900	0
477	20230622	114900	556283737	1900	1900	1900	1900	0
478	20230622	114800	556283737	1900	1900	1900	1900	0
479	20230622	114700	556283737	1900	1900	1900	1900	0
480	20230622	114600	556283737	1900	1900	1900	1900	0
481	20230622	114500	556283737	1900	1900	1900	1900	0
482	20230622	114400	556283737	1900	1900	1900	1900	1
483	20230622	114300	556281837	1900	1896	1900	1893	3875
484	20230622	114200	548933734	1890	1890	1890	1890	500
485	20230622	114100	547988734	1890	1894	1898	1890	3945
486	20230622	114000	540516180	1895	1892	1895	1892	3118
487	20230622	113900	534613807	1892	1892	1892	1892	9
488	20230622	113800	534596779	1892	1892	1892	1892	11
489	20230622	113700	534575967	1891	1892	1892	1891	13
490	20230622	113600	534551376	1893	1893	1893	1893	1
491	20230622	113500	534549483	1891	1892	1892	1891	100
492	20230622	113400	534360328	1893	1893	1893	1893	22
493	20230622	113300	534318682	1893	1893	1893	1893	0
494	20230622	113200	534318682	1893	1893	1893	1893	1000
495	20230622	113100	532425682	1893	1893	1893	1893	1010
496	20230622	113000	530513752	1892	1892	1892	1892	0
497	20230622	112900	530513752	1892	1892	1892	1892	0
498	20230622	112800	530513752	1892	1892	1892	1892	1
499	20230622	112700	530511860	1892	1893	1893	1892	418
500	20230622	112600	529720736	1891	1894	1894	1891	2
501	20230622	112500	529716951	1894	1890	1894	1890	4006
502	20230622	112400	522145599	1890	1890	1890	1890	0
503	20230622	112300	522145599	1890	1890	1890	1890	0
504	20230622	112200	522145599	1890	1889	1890	1889	701
505	20230622	112100	520821409	1888	1888	1890	1887	327
506	20230622	112000	520204229	1890	1889	1890	1888	4299
507	20230622	111900	512086491	1890	1891	1891	1890	2311
508	20230622	111800	507716742	1892	1892	1893	1891	64
509	20230622	111700	507595664	1893	1893	1893	1893	100
510	20230622	111600	507406364	1894	1894	1894	1894	0
511	20230622	111500	507406364	1894	1894	1894	1894	1
512	20230622	111400	507404470	1894	1894	1894	1893	3
513	20230622	111300	507398789	1890	1894	1894	1890	661
514	20230622	111200	506149064	1894	1894	1894	1893	3
515	20230622	111100	506143383	1894	1892	1894	1892	95
516	20230622	111000	505963641	1892	1896	1896	1892	412
517	20230622	110900	505182975	1894	1890	1897	1890	3914
518	20230622	110800	497784904	1890	1898	1898	1890	5003
519	20230622	110700	488329218	1890	1898	1898	1890	10502
520	20230622	110600	468453916	1899	1899	1899	1898	111
521	20230622	110500	468243227	1899	1899	1899	1899	50
522	20230622	110400	468148277	1896	1904	1904	1896	30142
523	20230622	110300	410862591	1905	1905	1905	1905	1207
524	20230622	110200	408563256	1905	1910	1910	1905	871
525	20230622	110100	406903681	1905	1907	1907	1905	6542
526	20230622	110000	394438883	1910	1907	1910	1907	1123
527	20230622	105900	392296155	1907	1907	1907	1907	0
528	20230622	105800	392296155	1907	1907	1907	1907	1
529	20230622	105700	392294248	1907	1907	1907	1907	0
530	20230622	105600	392294248	1907	1907	1907	1907	200
531	20230622	105500	391912848	1907	1908	1908	1907	168
532	20230622	105400	391592343	1908	1908	1908	1908	2
533	20230622	105300	391588527	1910	1907	1910	1907	907
534	20230622	105200	389856773	1907	1907	1907	1907	0
535	20230622	105100	389856773	1907	1907	1907	1907	383
536	20230622	105000	389126392	1907	1907	1907	1907	4
537	20230622	104900	389118764	1909	1909	1909	1909	0
538	20230622	104800	389118764	1909	1909	1909	1909	0
539	20230622	104700	389118764	1909	1909	1909	1909	7
540	20230622	104600	389105401	1906	1906	1906	1906	0
541	20230622	104500	389105401	1906	1906	1906	1906	0
542	20230622	104400	389105401	1906	1906	1906	1906	0
543	20230622	104300	389105401	1906	1909	1909	1905	123
544	20230622	104200	388871032	1905	1906	1906	1905	2908
545	20230622	104100	383329384	1906	1906	1906	1906	828
546	20230622	104000	381751216	1906	1909	1909	1906	1203
547	20230622	103900	379458238	1909	1907	1909	1906	4127
548	20230622	103800	371589628	1908	1908	1908	1908	154
549	20230622	103700	371295796	1910	1909	1910	1909	18
550	20230622	103600	371261418	1909	1909	1909	1909	1
551	20230622	103500	371259509	1910	1910	1910	1910	1
552	20230622	103400	371257599	1910	1907	1910	1907	3063
553	20230622	103300	365414246	1907	1908	1908	1907	1550
554	20230622	103200	362458395	1910	1910	1910	1910	0
555	20230622	103100	362458395	1910	1910	1910	1910	0
556	20230622	103000	362458395	1910	1909	1910	1907	2179
557	20230622	102900	358300860	1909	1909	1909	1909	50
558	20230622	102800	358205410	1910	1910	1910	1910	0
559	20230622	102700	358205410	1910	1910	1910	1910	31
560	20230622	102600	358146200	1910	1910	1910	1910	0
561	20230622	102500	358146200	1910	1910	1910	1910	20
562	20230622	102400	358108000	1910	1911	1911	1910	144
563	20230622	102300	357832927	1909	1910	1910	1909	207
564	20230622	102200	357437658	1912	1912	1912	1912	102
565	20230622	102100	357242634	1912	1912	1912	1912	0
566	20230622	102000	357242634	1912	1912	1912	1912	30
567	20230622	101900	357185274	1911	1911	1911	1911	593
568	20230622	101800	356052051	1910	1910	1910	1910	80
569	20230622	101700	355899251	1910	1910	1910	1910	1
570	20230622	101600	355897341	1909	1909	1910	1909	610
571	20230622	101500	354732344	1909	1909	1909	1909	97
572	20230622	101400	354547171	1909	1908	1909	1908	228
573	20230622	101300	354112132	1908	1910	1910	1908	6789
574	20230622	101200	341157442	1911	1911	1911	1911	1
575	20230622	101100	341155531	1909	1909	1909	1909	1
576	20230622	101000	341153622	1909	1909	1909	1909	2351
577	20230622	100900	336665563	1910	1910	1910	1910	125
578	20230622	100800	336426813	1911	1910	1911	1910	165
579	20230622	100700	336111506	1909	1911	1911	1909	399
580	20230622	100600	335349435	1912	1910	1912	1910	242
581	20230622	100500	334887029	1910	1910	1910	1910	111
582	20230622	100400	334675019	1909	1910	1910	1909	240
583	20230622	100300	334216620	1910	1910	1910	1910	101
584	20230622	100200	334023710	1910	1910	1910	1910	1
585	20230622	100100	334021800	1911	1911	1911	1910	301
586	20230622	100000	333446669	1908	1908	1908	1908	205
587	20230622	095900	333055529	1908	1908	1908	1908	0
588	20230622	095800	333055529	1908	1908	1908	1908	0
589	20230622	095700	333055529	1908	1908	1908	1908	76
590	20230622	095600	332910521	1907	1907	1907	1907	1
591	20230622	095500	332908614	1907	1906	1907	1906	1093
592	20230622	095400	330824563	1906	1906	1907	1906	488
593	20230622	095300	329894434	1906	1906	1906	1906	1062
594	20230622	095200	327870262	1906	1907	1907	1906	961
595	20230622	095100	326037796	1907	1907	1907	1907	140
596	20230622	095000	325770816	1908	1908	1908	1908	100
597	20230622	094900	325580016	1906	1910	1910	1906	3974
598	20230622	094800	317993553	1909	1912	1912	1909	2605
599	20230622	094700	313013445	1912	1912	1912	1912	150
600	20230622	094600	312726645	1912	1912	1912	1912	393
601	20230622	094500	311975229	1915	1915	1915	1915	10
602	20230622	094400	311956079	1915	1913	1915	1913	2412
603	20230622	094300	307337299	1915	1915	1915	1915	523
604	20230622	094200	306335754	1911	1912	1912	1911	43
605	20230622	094100	306253539	1912	1917	1917	1912	528
606	20230622	094000	305243998	1917	1917	1917	1911	731
607	20230622	093900	303843907	1917	1909	1917	1903	1035
608	20230622	093800	301869968	1909	1907	1909	1905	2996
609	20230622	093700	296155192	1907	1907	1907	1907	1
610	20230622	093600	296153285	1905	1907	1909	1905	3016
611	20230622	093500	290401797	1907	1907	1907	1907	112
612	20230622	093400	290188213	1909	1918	1918	1908	5042
613	20230622	093300	280560550	1912	1912	1920	1907	17273
614	20230622	093200	247495559	1917	1917	1917	1911	1287
615	20230622	093100	245033981	1915	1914	1915	1914	30784
616	20230622	093000	186112804	1914	1913	1914	1913	211
617	20230622	092900	185709150	1913	1909	1914	1909	1210
618	20230622	092800	183398500	1911	1902	1911	1902	3383
619	20230622	092700	176947304	1902	1909	1910	1899	5154
620	20230622	092600	167119734	1908	1908	1910	1908	1666
621	20230622	092500	163939980	1908	1900	1908	1900	8799
622	20230622	092400	147198477	1899	1898	1899	1894	1290
623	20230622	092300	144750258	1899	1898	1899	1898	533
624	20230622	092200	143738599	1897	1897	1897	1892	4122
625	20230622	092100	135927968	1896	1895	1896	1895	1041
626	20230622	092000	133954775	1895	1895	1895	1894	34
627	20230622	091900	133890367	1895	1895	1896	1895	1136
628	20230622	091800	131737646	1895	1895	1895	1895	1
629	20230622	091700	131735751	1895	1895	1895	1895	3
630	20230622	091600	131730066	1895	1895	1895	1895	31
631	20230622	091500	131671321	1896	1896	1896	1896	1
632	20230622	091400	131669425	1898	1892	1898	1892	996
633	20230622	091300	129784987	1886	1886	1891	1886	1093
634	20230622	091200	127720195	1891	1886	1891	1886	11
635	20230622	091100	127699444	1885	1891	1891	1885	1759
636	20230622	091000	124383505	1891	1891	1891	1884	7772
637	20230622	090900	109717295	1891	1891	1891	1889	661
638	20230622	090800	108468264	1891	1893	1893	1890	7759
639	20230622	090700	93785627	1899	1883	1899	1883	11884
640	20230622	090600	71331864	1883	1879	1883	1878	729
641	20230622	090500	69962406	1884	1886	1886	1878	384
642	20230622	090400	69239790	1885	1886	1887	1878	2556
643	20230622	090300	64423430	1887	1878	1887	1878	8188
644	20230622	090200	49027838	1878	1857	1879	1855	9440
645	20230622	090100	31429419	1859	1881	1881	1857	8039
646	20230622	090000	16451546	1881	1886	1887	1875	8730