KissMeData/092600/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	195100	593732804	1850	1850	1850	1850	3993
3	20230622	195000	593732804	1850	1850	1850	1850	0
4	20230622	194900	593732804	1850	1850	1850	1850	0
5	20230622	194800	593732804	1850	1850	1850	1850	0
6	20230622	194700	593732804	1850	1850	1850	1850	0
7	20230622	194600	593732804	1850	1850	1850	1850	0
8	20230622	194500	593732804	1850	1850	1850	1850	0
9	20230622	194400	593732804	1850	1850	1850	1850	0
10	20230622	194300	593732804	1850	1850	1850	1850	0
11	20230622	194200	593732804	1850	1850	1850	1850	0
12	20230622	194100	593732804	1850	1850	1850	1850	0
13	20230622	194000	593732804	1850	1850	1850	1850	0
14	20230622	193900	593732804	1850	1850	1850	1850	0
15	20230622	193800	593732804	1850	1850	1850	1850	0
16	20230622	193700	593732804	1850	1850	1850	1850	0
17	20230622	193600	593732804	1850	1850	1850	1850	0
18	20230622	193500	593732804	1850	1850	1850	1850	0
19	20230622	193400	593732804	1850	1850	1850	1850	0
20	20230622	193300	593732804	1850	1850	1850	1850	0
21	20230622	193200	593732804	1850	1850	1850	1850	0
22	20230622	193100	593732804	1850	1850	1850	1850	0
23	20230622	193000	593732804	1850	1850	1850	1850	0
24	20230622	192900	593732804	1850	1850	1850	1850	0
25	20230622	192800	593732804	1850	1850	1850	1850	0
26	20230622	192700	593732804	1850	1850	1850	1850	0
27	20230622	192600	593732804	1850	1850	1850	1850	0
28	20230622	192500	593732804	1850	1850	1850	1850	0
29	20230622	192400	593732804	1850	1850	1850	1850	0
30	20230622	192300	593732804	1850	1850	1850	1850	0
31	20230622	192200	593732804	1850	1850	1850	1850	0
32	20230622	192100	593732804	1850	1850	1850	1850	3993
33	20230622	192000	593732804	1850	1850	1850	1850	0
34	20230622	191900	593732804	1850	1850	1850	1850	0
35	20230622	191800	593732804	1850	1850	1850	1850	0
36	20230622	191700	593732804	1850	1850	1850	1850	0
37	20230622	191600	593732804	1850	1850	1850	1850	0
38	20230622	191500	593732804	1850	1850	1850	1850	0
39	20230622	191400	593732804	1850	1850	1850	1850	0
40	20230622	191300	593732804	1850	1850	1850	1850	0
41	20230622	191200	593732804	1850	1850	1850	1850	0
42	20230622	191100	593732804	1850	1850	1850	1850	0
43	20230622	191000	593732804	1850	1850	1850	1850	0
44	20230622	190900	593732804	1850	1850	1850	1850	0
45	20230622	190800	593732804	1850	1850	1850	1850	0
46	20230622	190700	593732804	1850	1850	1850	1850	0
47	20230622	190600	593732804	1850	1850	1850	1850	0
48	20230622	190500	593732804	1850	1850	1850	1850	0
49	20230622	190400	593732804	1850	1850	1850	1850	0
50	20230622	190300	593732804	1850	1850	1850	1850	0
51	20230622	190200	593732804	1850	1850	1850	1850	0
52	20230622	190100	593732804	1850	1850	1850	1850	0
53	20230622	190000	593732804	1850	1850	1850	1850	0
54	20230622	185900	593732804	1850	1850	1850	1850	0
55	20230622	185800	593732804	1850	1850	1850	1850	0
56	20230622	185700	593732804	1850	1850	1850	1850	0
57	20230622	185600	593732804	1850	1850	1850	1850	0
58	20230622	185500	593732804	1850	1850	1850	1850	0
59	20230622	185400	593732804	1850	1850	1850	1850	0
60	20230622	185300	593732804	1850	1850	1850	1850	0
61	20230622	185200	593732804	1850	1850	1850	1850	0
62	20230622	185100	593732804	1850	1850	1850	1850	3993
63	20230622	185000	593732804	1850	1850	1850	1850	0
64	20230622	184900	593732804	1850	1850	1850	1850	0
65	20230622	184800	593732804	1850	1850	1850	1850	0
66	20230622	184700	593732804	1850	1850	1850	1850	0
67	20230622	184600	593732804	1850	1850	1850	1850	0
68	20230622	184500	593732804	1850	1850	1850	1850	0
69	20230622	184400	593732804	1850	1850	1850	1850	0
70	20230622	184300	593732804	1850	1850	1850	1850	0
71	20230622	184200	593732804	1850	1850	1850	1850	0
72	20230622	184100	593732804	1850	1850	1850	1850	0
73	20230622	184000	593732804	1850	1850	1850	1850	0
74	20230622	183900	593732804	1850	1850	1850	1850	0
75	20230622	183800	593732804	1850	1850	1850	1850	0
76	20230622	183700	593732804	1850	1850	1850	1850	0
77	20230622	183600	593732804	1850	1850	1850	1850	0
78	20230622	183500	593732804	1850	1850	1850	1850	0
79	20230622	183400	593732804	1850	1850	1850	1850	0
80	20230622	183300	593732804	1850	1850	1850	1850	0
81	20230622	183200	593732804	1850	1850	1850	1850	0
82	20230622	183100	593732804	1850	1850	1850	1850	0
83	20230622	183000	593732804	1850	1850	1850	1850	0
84	20230622	182900	593732804	1850	1850	1850	1850	0
85	20230622	182800	593732804	1850	1850	1850	1850	0
86	20230622	182700	593732804	1850	1850	1850	1850	0
87	20230622	182600	593732804	1850	1850	1850	1850	0
88	20230622	182500	593732804	1850	1850	1850	1850	0
89	20230622	182400	593732804	1850	1850	1850	1850	0
90	20230622	182300	593732804	1850	1850	1850	1850	0
91	20230622	182200	593732804	1850	1850	1850	1850	0
92	20230622	182100	593732804	1850	1850	1850	1850	3993
93	20230622	182000	593732804	1850	1850	1850	1850	0
94	20230622	181900	593732804	1850	1850	1850	1850	0
95	20230622	181800	593732804	1850	1850	1850	1850	0
96	20230622	181700	593732804	1850	1850	1850	1850	0
97	20230622	181600	593732804	1850	1850	1850	1850	0
98	20230622	181500	593732804	1850	1850	1850	1850	0
99	20230622	181400	593732804	1850	1850	1850	1850	0
100	20230622	181300	593732804	1850	1850	1850	1850	0
101	20230622	181200	593732804	1850	1850	1850	1850	0
102	20230622	181100	593732804	1850	1850	1850	1850	0
103	20230622	181000	593732804	1850	1850	1850	1850	0
104	20230622	180900	593732804	1850	1850	1850	1850	0
105	20230622	180800	593732804	1850	1850	1850	1850	0
106	20230622	180700	593732804	1850	1850	1850	1850	0
107	20230622	180600	593732804	1850	1850	1850	1850	0
108	20230622	180500	593732804	1850	1850	1850	1850	0
109	20230622	180400	593732804	1850	1850	1850	1850	0
110	20230622	180300	593732804	1850	1850	1850	1850	0
111	20230622	180200	593732804	1850	1850	1850	1850	0
112	20230622	180100	593732804	1850	1850	1850	1850	0
113	20230622	180000	593732804	1850	1850	1850	1850	0
114	20230622	175900	593732804	1850	1850	1850	1850	0
115	20230622	175800	593732804	1850	1850	1850	1850	0
116	20230622	175700	593732804	1850	1850	1850	1850	0
117	20230622	175600	593732804	1850	1850	1850	1850	0
118	20230622	175500	593732804	1850	1850	1850	1850	0
119	20230622	175400	593732804	1850	1850	1850	1850	0
120	20230622	175300	593732804	1850	1850	1850	1850	0
121	20230622	175200	593732804	1850	1850	1850	1850	0
122	20230622	175100	593732804	1850	1850	1850	1850	3993
123	20230622	175000	593732804	1850	1850	1850	1850	0
124	20230622	174900	593732804	1850	1850	1850	1850	0
125	20230622	174800	593732804	1850	1850	1850	1850	0
126	20230622	174700	593732804	1850	1850	1850	1850	0
127	20230622	174600	593732804	1850	1850	1850	1850	0
128	20230622	174500	593732804	1850	1850	1850	1850	0
129	20230622	174400	593732804	1850	1850	1850	1850	0
130	20230622	174300	593732804	1850	1850	1850	1850	0
131	20230622	174200	593732804	1850	1850	1850	1850	0
132	20230622	174100	593732804	1850	1850	1850	1850	0
133	20230622	174000	593732804	1850	1850	1850	1850	0
134	20230622	173900	593732804	1850	1850	1850	1850	0
135	20230622	173800	593732804	1850	1850	1850	1850	0
136	20230622	173700	593732804	1850	1850	1850	1850	0
137	20230622	173600	593732804	1850	1850	1850	1850	0
138	20230622	173500	593732804	1850	1850	1850	1850	0
139	20230622	173400	593732804	1850	1850	1850	1850	0
140	20230622	173300	593732804	1850	1850	1850	1850	0
141	20230622	173200	593732804	1850	1850	1850	1850	0
142	20230622	173100	593732804	1850	1850	1850	1850	0
143	20230622	173000	593732804	1850	1850	1850	1850	0
144	20230622	172900	593732804	1850	1850	1850	1850	0
145	20230622	172800	593732804	1850	1850	1850	1850	0
146	20230622	172700	593732804	1850	1850	1850	1850	0
147	20230622	172600	593732804	1850	1850	1850	1850	0
148	20230622	172500	593732804	1850	1850	1850	1850	0
149	20230622	172400	593732804	1850	1850	1850	1850	0
150	20230622	172300	593732804	1850	1850	1850	1850	0
151	20230622	172200	593732804	1850	1850	1850	1850	0
152	20230622	172100	593732804	1850	1850	1850	1850	3993
153	20230622	172000	593732804	1850	1850	1850	1850	0
154	20230622	171900	593732804	1850	1850	1850	1850	0
155	20230622	171800	593732804	1850	1850	1850	1850	0
156	20230622	171700	593732804	1850	1850	1850	1850	0
157	20230622	171600	593732804	1850	1850	1850	1850	0
158	20230622	171500	593732804	1850	1850	1850	1850	0
159	20230622	171400	593732804	1850	1850	1850	1850	0
160	20230622	171300	593732804	1850	1850	1850	1850	0
161	20230622	171200	593732804	1850	1850	1850	1850	0
162	20230622	171100	593732804	1850	1850	1850	1850	0
163	20230622	171000	593732804	1850	1850	1850	1850	0
164	20230622	170900	593732804	1850	1850	1850	1850	0
165	20230622	170800	593732804	1850	1850	1850	1850	0
166	20230622	170700	593732804	1850	1850	1850	1850	0
167	20230622	170600	593732804	1850	1850	1850	1850	0
168	20230622	170500	593732804	1850	1850	1850	1850	0
169	20230622	170400	593732804	1850	1850	1850	1850	0
170	20230622	170300	593732804	1850	1850	1850	1850	0
171	20230622	170200	593732804	1850	1850	1850	1850	0
172	20230622	170100	593732804	1850	1850	1850	1850	0
173	20230622	170000	593732804	1850	1850	1850	1850	0
174	20230622	165900	593732804	1850	1850	1850	1850	0
175	20230622	165800	593732804	1850	1850	1850	1850	0
176	20230622	165700	593732804	1850	1850	1850	1850	0
177	20230622	165600	593732804	1850	1850	1850	1850	0
178	20230622	165500	593732804	1850	1850	1850	1850	0
179	20230622	165400	593732804	1850	1850	1850	1850	0
180	20230622	165300	593732804	1850	1850	1850	1850	0
181	20230622	165200	593732804	1850	1850	1850	1850	0
182	20230622	165100	593732804	1850	1850	1850	1850	3993
183	20230622	165000	593732804	1850	1850	1850	1850	0
184	20230622	164900	593732804	1850	1850	1850	1850	0
185	20230622	164800	593732804	1850	1850	1850	1850	0
186	20230622	164700	593732804	1850	1850	1850	1850	0
187	20230622	164600	593732804	1850	1850	1850	1850	0
188	20230622	164500	593732804	1850	1850	1850	1850	0
189	20230622	164400	593732804	1850	1850	1850	1850	0
190	20230622	164300	593732804	1850	1850	1850	1850	0
191	20230622	164200	593732804	1850	1850	1850	1850	0
192	20230622	164100	593732804	1850	1850	1850	1850	0
193	20230622	164000	593732804	1850	1850	1850	1850	0
194	20230622	163900	593732804	1850	1850	1850	1850	0
195	20230622	163800	593732804	1850	1850	1850	1850	0
196	20230622	163700	593732804	1850	1850	1850	1850	0
197	20230622	163600	593732804	1850	1850	1850	1850	0
198	20230622	163500	593732804	1850	1850	1850	1850	0
199	20230622	163400	593732804	1850	1850	1850	1850	0
200	20230622	163300	593732804	1850	1850	1850	1850	0
201	20230622	163200	593732804	1850	1850	1850	1850	0
202	20230622	163100	593732804	1850	1850	1850	1850	0
203	20230622	163000	593732804	1850	1850	1850	1850	0
204	20230622	162900	593732804	1850	1850	1850	1850	0
205	20230622	162800	593732804	1850	1850	1850	1850	0
206	20230622	162700	593732804	1850	1850	1850	1850	0
207	20230622	162600	593732804	1850	1850	1850	1850	0
208	20230622	162500	593732804	1850	1850	1850	1850	0
209	20230622	162400	593732804	1850	1850	1850	1850	0
210	20230622	162300	593732804	1850	1850	1850	1850	0
211	20230622	162200	593732804	1850	1850	1850	1850	0
212	20230622	162100	593732804	1850	1850	1850	1850	3993
213	20230622	162000	593732804	1850	1850	1850	1850	0
214	20230622	161900	593732804	1850	1850	1850	1850	0
215	20230622	161800	593732804	1850	1850	1850	1850	0
216	20230622	161700	593732804	1850	1850	1850	1850	0
217	20230622	161600	593732804	1850	1850	1850	1850	0
218	20230622	161500	593732804	1850	1850	1850	1850	0
219	20230622	161400	593732804	1850	1850	1850	1850	0
220	20230622	161300	593732804	1850	1850	1850	1850	0
221	20230622	161200	593732804	1850	1850	1850	1850	0
222	20230622	161100	593732804	1850	1850	1850	1850	0
223	20230622	161000	593732804	1850	1850	1850	1850	0
224	20230622	160900	593732804	1850	1850	1850	1850	0
225	20230622	160800	593732804	1850	1850	1850	1850	0
226	20230622	160700	593732804	1850	1850	1850	1850	0
227	20230622	160600	593732804	1850	1850	1850	1850	0
228	20230622	160500	593732804	1850	1850	1850	1850	0
229	20230622	160400	593732804	1850	1850	1850	1850	0
230	20230622	160300	593732804	1850	1850	1850	1850	0
231	20230622	160200	593732804	1850	1850	1850	1850	0
232	20230622	160100	593732804	1850	1850	1850	1850	0
233	20230622	160000	593732804	1850	1850	1850	1850	0
234	20230622	155900	593732804	1850	1850	1850	1850	0
235	20230622	155800	593732804	1850	1850	1850	1850	0
236	20230622	155700	593732804	1850	1850	1850	1850	0
237	20230622	155600	593732804	1850	1850	1850	1850	0
238	20230622	155500	593732804	1850	1850	1850	1850	0
239	20230622	155400	593732804	1850	1850	1850	1850	0
240	20230622	155300	593732804	1850	1850	1850	1850	0
241	20230622	155200	593732804	1850	1850	1850	1850	0
242	20230622	155100	593732804	1850	1850	1850	1850	3993
243	20230622	155000	593732804	1850	1850	1850	1850	0
244	20230622	154900	593732804	1850	1850	1850	1850	0
245	20230622	154800	593732804	1850	1850	1850	1850	0
246	20230622	154700	593732804	1850	1850	1850	1850	0
247	20230622	154600	593732804	1850	1850	1850	1850	0
248	20230622	154500	593732804	1850	1850	1850	1850	0
249	20230622	154400	593732804	1850	1850	1850	1850	0
250	20230622	154300	593732804	1850	1850	1850	1850	0
251	20230622	154200	593732804	1850	1850	1850	1850	0
252	20230622	154100	593732804	1850	1850	1850	1850	0
253	20230622	154000	593732804	1850	1850	1850	1850	0
254	20230622	153900	593732804	1850	1850	1850	1850	0
255	20230622	153800	593732804	1850	1850	1850	1850	0
256	20230622	153700	593732804	1850	1850	1850	1850	0
257	20230622	153600	593732804	1850	1850	1850	1850	0
258	20230622	153500	593732804	1850	1850	1850	1850	0
259	20230622	153400	593732804	1850	1850	1850	1850	0
260	20230622	153300	593732804	1850	1850	1850	1850	0
261	20230622	153200	593732804	1850	1850	1850	1850	0
262	20230622	153100	593732804	1850	1850	1850	1850	0
263	20230622	153000	593732804	1850	1850	1850	1850	3993
264	20230622	152900	586345754	1850	1850	1850	1850	0
265	20230622	152800	586345754	1850	1850	1850	1850	0
266	20230622	152700	586345754	1850	1850	1850	1850	0
267	20230622	152600	586345754	1850	1850	1850	1850	0
268	20230622	152500	586345754	1850	1850	1850	1850	0
269	20230622	152400	586345754	1850	1850	1850	1850	0
270	20230622	152300	586345754	1850	1850	1850	1850	0
271	20230622	152200	586345754	1850	1850	1850	1850	0
272	20230622	152100	586345754	1850	1850	1850	1850	0
273	20230622	152000	586345754	1850	1850	1850	1850	0
274	20230622	151900	586345754	1850	1852	1852	1850	2425
275	20230622	151800	581857132	1852	1851	1852	1851	599
276	20230622	151700	580748306	1849	1849	1849	1849	0
277	20230622	151600	580748306	1849	1849	1849	1849	20
278	20230622	151500	580711326	1849	1849	1849	1849	0
279	20230622	151400	580711326	1849	1849	1849	1849	0
280	20230622	151300	580711326	1849	1850	1850	1849	2596
281	20230622	151200	575911276	1850	1850	1850	1850	45
282	20230622	151100	575828026	1850	1851	1851	1850	1341
283	20230622	151000	573346285	1850	1850	1850	1850	0
284	20230622	150900	573346285	1850	1850	1850	1850	50
285	20230622	150800	573253785	1850	1850	1850	1850	2009
286	20230622	150700	569537135	1851	1851	1851	1851	10
287	20230622	150600	569518625	1851	1851	1851	1851	0
288	20230622	150500	569518625	1851	1851	1851	1851	650
289	20230622	150400	568315475	1850	1850	1850	1850	0
290	20230622	150300	568315475	1850	1850	1850	1850	2500
291	20230622	150200	563690475	1851	1853	1853	1850	2404
292	20230622	150100	559242492	1855	1855	1855	1855	0
293	20230622	150000	559242492	1855	1855	1855	1855	0
294	20230622	145900	559242492	1855	1855	1855	1855	0
295	20230622	145800	559242492	1855	1853	1855	1852	1028
296	20230622	145700	557336125	1854	1854	1854	1854	50
297	20230622	145600	557243425	1854	1854	1854	1854	0
298	20230622	145500	557243425	1854	1851	1854	1850	2624
299	20230622	145400	552380950	1851	1852	1852	1851	213
300	20230622	145300	551986656	1852	1854	1854	1852	30
301	20230622	145200	551931066	1855	1855	1855	1855	308
302	20230622	145100	551359726	1855	1855	1855	1855	1331
303	20230622	145000	548890721	1856	1856	1856	1856	10
304	20230622	144900	548872161	1856	1856	1856	1856	0
305	20230622	144800	548872161	1856	1856	1856	1856	61
306	20230622	144700	548758945	1856	1856	1856	1856	112
307	20230622	144600	548551073	1855	1855	1855	1855	0
308	20230622	144500	548551073	1855	1855	1855	1855	0
309	20230622	144400	548551073	1855	1855	1855	1855	40
310	20230622	144300	548476873	1851	1851	1851	1851	0
311	20230622	144200	548476873	1851	1851	1851	1851	0
312	20230622	144100	548476873	1851	1851	1851	1851	0
313	20230622	144000	548476873	1851	1853	1853	1851	1247
314	20230622	143900	546168640	1852	1852	1852	1852	0
315	20230622	143800	546168640	1852	1852	1852	1852	0
316	20230622	143700	546168640	1852	1852	1852	1852	0
317	20230622	143600	546168640	1852	1848	1856	1848	5724
318	20230622	143500	535569345	1851	1851	1851	1851	11
319	20230622	143400	535548984	1851	1851	1851	1851	2
320	20230622	143300	535545282	1851	1851	1851	1851	11
321	20230622	143200	535524921	1848	1848	1848	1848	0
322	20230622	143100	535524921	1848	1848	1848	1848	0
323	20230622	143000	535524921	1848	1852	1852	1848	3254
324	20230622	142900	529498761	1857	1857	1857	1857	0
325	20230622	142800	529498761	1857	1857	1857	1857	0
326	20230622	142700	529498761	1857	1857	1857	1857	0
327	20230622	142600	529498761	1857	1857	1857	1857	0
328	20230622	142500	529498761	1857	1849	1857	1848	350
329	20230622	142400	528849907	1849	1854	1854	1849	8580
330	20230622	142300	512951932	1855	1855	1855	1855	527
331	20230622	142200	511974347	1855	1855	1855	1855	0
332	20230622	142100	511974347	1855	1855	1855	1855	45
333	20230622	142000	511890872	1854	1854	1854	1854	5
334	20230622	141900	511881602	1855	1855	1855	1855	0
335	20230622	141800	511881602	1855	1855	1855	1855	0
336	20230622	141700	511881602	1855	1864	1864	1855	56
337	20230622	141600	511777695	1865	1855	1865	1855	38
338	20230622	141500	511707195	1855	1855	1855	1855	0
339	20230622	141400	511707195	1855	1855	1855	1855	278
340	20230622	141300	511191505	1855	1855	1855	1855	0
341	20230622	141200	511191505	1855	1859	1859	1855	15
342	20230622	141100	511163658	1859	1859	1859	1859	100
343	20230622	141000	510977758	1860	1860	1865	1860	2873
344	20230622	140900	505619693	1861	1865	1867	1861	2847
345	20230622	140800	500307471	1876	1876	1876	1876	84
346	20230622	140700	500149887	1859	1865	1876	1859	1941
347	20230622	140600	496520890	1864	1865	1865	1864	206
348	20230622	140500	496136826	1865	1864	1865	1864	50
349	20230622	140400	496043601	1860	1859	1860	1859	1012
350	20230622	140300	494162261	1859	1855	1859	1855	684
351	20230622	140200	492893054	1854	1854	1854	1854	0
352	20230622	140100	492893054	1854	1855	1855	1854	937
353	20230622	140000	491155213	1854	1854	1854	1854	2
354	20230622	135900	491151505	1856	1859	1859	1856	352
355	20230622	135800	490497461	1859	1858	1859	1858	4756
356	20230622	135700	481658430	1855	1854	1855	1854	273
357	20230622	135600	481152188	1854	1855	1855	1854	423
358	20230622	135500	480367536	1854	1861	1861	1854	4080
359	20230622	135400	472781646	1862	1865	1865	1862	951
360	20230622	135300	471009354	1866	1866	1866	1866	13
361	20230622	135200	470985096	1863	1863	1863	1863	0
362	20230622	135100	470985096	1863	1867	1867	1863	3126
363	20230622	135000	465150164	1868	1868	1868	1868	0
364	20230622	134900	465150164	1868	1868	1868	1868	0
365	20230622	134800	465150164	1868	1869	1869	1868	482
366	20230622	134700	464249749	1869	1868	1869	1868	275
367	20230622	134600	463735986	1884	1884	1884	1884	1
368	20230622	134500	463734102	1889	1889	1889	1889	2
369	20230622	134400	463730324	1893	1893	1893	1893	0
370	20230622	134300	463730324	1893	1893	1893	1893	0
371	20230622	134200	463730324	1893	1869	1893	1869	160
372	20230622	134100	463429616	1878	1878	1878	1878	2
373	20230622	134000	463425860	1866	1866	1892	1865	305
374	20230622	133900	462855856	1866	1869	1869	1866	500
375	20230622	133800	461922796	1870	1870	1870	1870	0
376	20230622	133700	461922796	1870	1881	1881	1870	38
377	20230622	133600	461851691	1882	1869	1882	1869	150
378	20230622	133500	461570298	1882	1882	1882	1882	0
379	20230622	133400	461570298	1882	1882	1882	1882	3
380	20230622	133300	461564652	1883	1871	1883	1871	300
381	20230622	133200	461002450	1867	1867	1867	1867	0
382	20230622	133100	461002450	1867	1867	1867	1867	140
383	20230622	133000	460741070	1869	1869	1869	1869	0
384	20230622	132900	460741070	1869	1868	1869	1868	213
385	20230622	132800	460343026	1867	1866	1867	1866	274
386	20230622	132700	459831579	1865	1865	1865	1865	3
387	20230622	132600	459825984	1882	1868	1882	1868	13
388	20230622	132500	459801658	1870	1868	1870	1868	1200
389	20230622	132400	457557977	1869	1870	1870	1869	16
390	20230622	132300	457528071	1864	1883	1883	1864	4
391	20230622	132200	457520577	1883	1858	1887	1858	10301
392	20230622	132100	438146708	1858	1858	1858	1858	0
393	20230622	132000	438146708	1858	1858	1858	1858	0
394	20230622	131900	438146708	1858	1857	1858	1856	3404
395	20230622	131800	431825777	1853	1857	1857	1853	4209
396	20230622	131700	424016390	1857	1858	1858	1857	3869
397	20230622	131600	416830889	1858	1858	1858	1858	0
398	20230622	131500	416830889	1858	1858	1858	1858	0
399	20230622	131400	416830889	1858	1860	1860	1858	365
400	20230622	131300	416152699	1860	1860	1860	1860	0
401	20230622	131200	416152699	1860	1860	1860	1860	20
402	20230622	131100	416115499	1861	1861	1861	1861	2
403	20230622	131000	416111777	1860	1860	1860	1860	0
404	20230622	130900	416111777	1860	1860	1860	1860	11
405	20230622	130800	416091317	1861	1861	1861	1861	0
406	20230622	130700	416091317	1861	1861	1861	1861	100
407	20230622	130600	415905217	1861	1861	1861	1861	0
408	20230622	130500	415905217	1861	1861	1861	1861	0
409	20230622	130400	415905217	1861	1861	1861	1861	0
410	20230622	130300	415905217	1861	1861	1861	1861	0
411	20230622	130200	415905217	1861	1857	1861	1857	102
412	20230622	130100	415715795	1859	1859	1859	1859	696
413	20230622	130000	414421931	1859	1859	1859	1859	3
414	20230622	125900	414416354	1860	1860	1860	1860	0
415	20230622	125800	414416354	1860	1860	1860	1860	0
416	20230622	125700	414416354	1860	1860	1860	1860	1
417	20230622	125600	414414494	1860	1860	1860	1860	0
418	20230622	125500	414414494	1860	1860	1860	1860	20
419	20230622	125400	414377294	1860	1858	1860	1857	1382
420	20230622	125300	411810779	1857	1857	1857	1857	100
421	20230622	125200	411625079	1857	1857	1857	1857	0
422	20230622	125100	411625079	1857	1857	1857	1857	70
423	20230622	125000	411495089	1857	1858	1858	1857	200
424	20230622	124900	411123595	1859	1859	1859	1859	0
425	20230622	124800	411123595	1859	1861	1861	1859	220
426	20230622	124700	410714613	1861	1861	1861	1861	20
427	20230622	124600	410677393	1861	1860	1861	1860	2312
428	20230622	124500	406377014	1860	1860	1860	1860	22
429	20230622	124400	406336094	1860	1860	1860	1860	1000
430	20230622	124300	404476094	1860	1858	1860	1858	15
431	20230622	124200	404448220	1857	1858	1858	1857	157
432	20230622	124100	404156664	1857	1861	1861	1857	1172
433	20230622	124000	401978829	1862	1862	1862	1862	13
434	20230622	123900	401954623	1869	1869	1869	1869	0
435	20230622	123800	401954623	1869	1869	1869	1869	0
436	20230622	123700	401954623	1869	1869	1869	1869	0
437	20230622	123600	401954623	1869	1860	1869	1860	892
438	20230622	123500	400289241	1860	1867	1867	1859	4815
439	20230622	123400	391328052	1868	1868	1868	1868	0
440	20230622	123300	391328052	1868	1868	1868	1868	0
441	20230622	123200	391328052	1868	1868	1868	1868	0
442	20230622	123100	391328052	1868	1865	1868	1865	416
443	20230622	123000	390552206	1866	1870	1870	1865	1140
444	20230622	122900	388425996	1870	1866	1870	1866	35
445	20230622	122800	388360566	1866	1866	1866	1866	3
446	20230622	122700	388354968	1866	1870	1870	1866	554
447	20230622	122600	387321125	1870	1874	1874	1870	6476
448	20230622	122500	375198419	1874	1874	1874	1874	0
449	20230622	122400	375198419	1874	1876	1876	1874	737
450	20230622	122300	373817002	1880	1880	1880	1880	734
451	20230622	122200	372437082	1880	1880	1880	1880	737
452	20230622	122100	371051522	1875	1875	1875	1875	500
453	20230622	122000	370114022	1875	1875	1875	1875	100
454	20230622	121900	369926522	1880	1880	1880	1880	109
455	20230622	121800	369721602	1880	1880	1880	1880	0
456	20230622	121700	369721602	1880	1880	1880	1880	250
457	20230622	121600	369251602	1880	1880	1880	1880	0
458	20230622	121500	369251602	1880	1880	1880	1880	261
459	20230622	121400	368760922	1875	1875	1875	1875	228
460	20230622	121300	368333422	1880	1880	1880	1880	0
461	20230622	121200	368333422	1880	1880	1880	1880	1
462	20230622	121100	368331542	1874	1874	1874	1874	0
463	20230622	121000	368331542	1874	1874	1874	1874	0
464	20230622	120900	368331542	1874	1875	1875	1874	1648
465	20230622	120800	365242475	1875	1875	1875	1875	0
466	20230622	120700	365242475	1875	1876	1876	1875	1001
467	20230622	120600	363365599	1875	1875	1875	1875	0
468	20230622	120500	363365599	1875	1875	1875	1875	0
469	20230622	120400	363365599	1875	1875	1875	1875	14
470	20230622	120300	363339349	1876	1876	1876	1876	0
471	20230622	120200	363339349	1876	1876	1876	1876	0
472	20230622	120100	363339349	1876	1876	1876	1876	0
473	20230622	120000	363339349	1876	1876	1876	1876	0
474	20230622	115900	363339349	1876	1876	1876	1876	100
475	20230622	115800	363151749	1876	1876	1876	1876	20
476	20230622	115700	363114229	1876	1875	1876	1875	22
477	20230622	115600	363072959	1876	1878	1878	1876	106
478	20230622	115500	362874099	1887	1875	1887	1875	16
479	20230622	115400	362844063	1876	1876	1876	1876	597
480	20230622	115300	361724091	1877	1877	1877	1877	120
481	20230622	115200	361498851	1877	1877	1877	1877	0
482	20230622	115100	361498851	1877	1877	1877	1877	0
483	20230622	115000	361498851	1877	1877	1877	1877	5
484	20230622	114900	361489466	1881	1881	1881	1881	0
485	20230622	114800	361489466	1881	1881	1881	1881	0
486	20230622	114700	361489466	1881	1881	1881	1881	0
487	20230622	114600	361489466	1881	1881	1881	1881	0
488	20230622	114500	361489466	1881	1881	1881	1881	0
489	20230622	114400	361489466	1881	1876	1881	1876	311
490	20230622	114300	360906025	1876	1876	1876	1876	0
491	20230622	114200	360906025	1876	1876	1876	1876	0
492	20230622	114100	360906025	1876	1876	1876	1876	5
493	20230622	114000	360896645	1881	1881	1881	1881	1
494	20230622	113900	360894764	1875	1875	1875	1875	400
495	20230622	113800	360144764	1875	1875	1875	1875	0
496	20230622	113700	360144764	1875	1878	1878	1875	505
497	20230622	113600	359197513	1879	1884	1884	1879	407
498	20230622	113500	358432557	1886	1886	1886	1886	0
499	20230622	113400	358432557	1886	1886	1886	1886	0
500	20230622	113300	358432557	1886	1886	1886	1886	11
501	20230622	113200	358411811	1888	1888	1888	1888	0
502	20230622	113100	358411811	1888	1880	1888	1880	658
503	20230622	113000	357174690	1877	1880	1880	1877	174
504	20230622	112900	356847615	1880	1880	1880	1880	0
505	20230622	112800	356847615	1880	1881	1881	1880	1230
506	20230622	112700	354534215	1881	1881	1881	1881	3
507	20230622	112600	354528572	1881	1881	1881	1881	0
508	20230622	112500	354528572	1881	1881	1881	1881	1
509	20230622	112400	354526691	1875	1875	1875	1875	0
510	20230622	112300	354526691	1875	1875	1875	1875	500
511	20230622	112200	353589191	1875	1876	1876	1874	5887
512	20230622	112100	342556123	1887	1877	1887	1877	103
513	20230622	112000	342362664	1887	1887	1887	1887	0
514	20230622	111900	342362664	1887	1887	1887	1887	0
515	20230622	111800	342362664	1887	1887	1887	1887	2
516	20230622	111700	342358890	1880	1878	1880	1878	2
517	20230622	111600	342355132	1874	1876	1876	1874	818
518	20230622	111500	340822180	1882	1882	1882	1882	1
519	20230622	111400	340820298	1887	1887	1887	1887	0
520	20230622	111300	340820298	1887	1887	1887	1887	2
521	20230622	111200	340816524	1883	1886	1886	1880	403
522	20230622	111100	340057675	1886	1886	1886	1886	10
523	20230622	111000	340038815	1887	1887	1887	1887	0
524	20230622	110900	340038815	1887	1876	1887	1874	603
525	20230622	110800	338908649	1881	1885	1885	1877	2238
526	20230622	110700	334694503	1886	1885	1886	1885	538
527	20230622	110600	333680143	1884	1888	1888	1884	575
528	20230622	110500	332596315	1888	1888	1888	1888	166
529	20230622	110400	332282907	1888	1888	1888	1888	415
530	20230622	110300	331499387	1888	1888	1888	1888	0
531	20230622	110200	331499387	1888	1892	1892	1888	16
532	20230622	110100	331469155	1891	1891	1891	1891	0
533	20230622	110000	331469155	1891	1894	1894	1891	1126
534	20230622	105900	329338605	1894	1889	1894	1889	1243
535	20230622	105800	326989827	1889	1889	1889	1889	309
536	20230622	105700	326406126	1890	1890	1890	1890	0
537	20230622	105600	326406126	1890	1890	1890	1890	0
538	20230622	105500	326406126	1890	1890	1890	1890	1
539	20230622	105400	326404236	1890	1890	1890	1890	1
540	20230622	105300	326402346	1890	1890	1890	1890	2
541	20230622	105200	326398566	1890	1890	1890	1890	1
542	20230622	105100	326396676	1887	1887	1887	1887	0
543	20230622	105000	326396676	1887	1887	1887	1887	0
544	20230622	104900	326396676	1887	1890	1890	1887	3942
545	20230622	104800	318953046	1890	1890	1890	1890	0
546	20230622	104700	318953046	1890	1890	1890	1890	0
547	20230622	104600	318953046	1890	1890	1890	1890	0
548	20230622	104500	318953046	1890	1890	1890	1890	22
549	20230622	104400	318911466	1890	1890	1890	1890	316
550	20230622	104300	318314226	1890	1890	1890	1890	1
551	20230622	104200	318312336	1894	1894	1894	1894	0
552	20230622	104100	318312336	1894	1894	1894	1894	500
553	20230622	104000	317365336	1890	1893	1893	1890	1007
554	20230622	103900	315461220	1894	1894	1894	1894	0
555	20230622	103800	315461220	1894	1894	1894	1894	0
556	20230622	103700	315461220	1894	1894	1894	1894	0
557	20230622	103600	315461220	1894	1894	1894	1894	0
558	20230622	103500	315461220	1894	1894	1894	1894	0
559	20230622	103400	315461220	1894	1894	1894	1894	0
560	20230622	103300	315461220	1894	1891	1894	1891	258
561	20230622	103200	314972701	1890	1890	1890	1890	0
562	20230622	103100	314972701	1890	1890	1890	1890	0
563	20230622	103000	314972701	1890	1890	1890	1890	181
564	20230622	102900	314630611	1888	1888	1888	1888	0
565	20230622	102800	314630611	1888	1888	1888	1888	0
566	20230622	102700	314630611	1888	1889	1889	1888	1500
567	20230622	102600	311798251	1894	1894	1894	1894	0
568	20230622	102500	311798251	1894	1894	1894	1894	0
569	20230622	102400	311798251	1894	1894	1894	1894	0
570	20230622	102300	311798251	1894	1889	1894	1889	6
571	20230622	102200	311786912	1888	1888	1888	1888	2
572	20230622	102100	311783136	1894	1880	1894	1880	1002
573	20230622	102000	309892300	1884	1884	1884	1884	0
574	20230622	101900	309892300	1884	1880	1884	1880	7
575	20230622	101800	309879123	1880	1879	1880	1879	3
576	20230622	101700	309873485	1874	1875	1875	1874	200
577	20230622	101600	309498635	1880	1880	1880	1880	0
578	20230622	101500	309498635	1880	1880	1880	1880	0
579	20230622	101400	309498635	1880	1875	1880	1874	502
580	20230622	101300	308557384	1875	1875	1875	1875	3
581	20230622	101200	308551759	1891	1891	1891	1891	0
582	20230622	101100	308551759	1891	1872	1891	1872	2936
583	20230622	101000	303052118	1872	1872	1872	1872	1424
584	20230622	100900	300386390	1877	1880	1880	1877	713
585	20230622	100800	299046261	1887	1881	1887	1881	27
586	20230622	100700	298995451	1881	1881	1881	1881	200
587	20230622	100600	298619251	1892	1887	1892	1887	2545
588	20230622	100500	293816826	1888	1888	1888	1888	2
589	20230622	100400	293813050	1893	1893	1893	1893	18
590	20230622	100300	293778976	1893	1893	1893	1893	1000
591	20230622	100200	291885976	1894	1885	1894	1885	200
592	20230622	100100	291508341	1885	1885	1885	1885	0
593	20230622	100000	291508341	1885	1884	1885	1884	17
594	20230622	095900	291476312	1882	1882	1882	1882	0
595	20230622	095800	291476312	1882	1881	1882	1880	3001
596	20230622	095700	285831372	1872	1876	1876	1872	170
597	20230622	095600	285512664	1876	1876	1876	1876	3
598	20230622	095500	285507036	1884	1884	1884	1884	3
599	20230622	095400	285501384	1886	1886	1886	1886	0
600	20230622	095300	285501384	1886	1886	1886	1886	100
601	20230622	095200	285312784	1886	1876	1886	1876	2
602	20230622	095100	285309022	1871	1871	1871	1871	223
603	20230622	095000	284891789	1877	1877	1877	1877	1
604	20230622	094900	284889912	1872	1875	1887	1872	586
605	20230622	094800	283791173	1887	1889	1909	1875	2234
606	20230622	094700	279588170	1909	1866	1919	1866	5199
607	20230622	094600	269868099	1863	1866	1866	1863	1540
608	20230622	094500	266996011	1866	1869	1873	1866	4705
609	20230622	094400	258205958	1866	1866	1866	1866	1
610	20230622	094300	258204092	1866	1866	1866	1866	0
611	20230622	094200	258204092	1866	1866	1866	1866	0
612	20230622	094100	258204092	1866	1873	1873	1865	2939
613	20230622	094000	252717097	1874	1874	1874	1874	0
614	20230622	093900	252717097	1874	1874	1874	1874	0
615	20230622	093800	252717097	1874	1881	1881	1874	5006
616	20230622	093700	243326883	1881	1881	1881	1881	5
617	20230622	093600	243317478	1885	1885	1885	1885	10
618	20230622	093500	243298628	1886	1886	1886	1886	1201
619	20230622	093400	241033542	1886	1886	1886	1886	1
620	20230622	093300	241031656	1886	1886	1886	1886	15
621	20230622	093200	241003366	1886	1886	1886	1886	0
622	20230622	093100	241003366	1886	1886	1886	1886	0
623	20230622	093000	241003366	1886	1882	1886	1880	1574
624	20230622	092900	238041478	1882	1887	1887	1881	343
625	20230622	092800	237395901	1888	1888	1888	1888	0
626	20230622	092700	237395901	1888	1886	1888	1881	101
627	20230622	092600	237205863	1886	1873	1888	1873	3591
628	20230622	092500	230466482	1873	1871	1873	1871	2112
629	20230622	092400	226514866	1873	1873	1875	1873	22
630	20230622	092300	226473658	1873	1886	1891	1870	6674
631	20230622	092200	213975109	1895	1895	1901	1895	5065
632	20230622	092100	204376928	1898	1915	1915	1898	4836
633	20230622	092000	195197999	1915	1919	1919	1906	4254
634	20230622	091900	187089697	1920	1922	1924	1899	3538
635	20230622	091800	180289979	1922	1894	1924	1894	6643
636	20230622	091700	167621304	1894	1880	1894	1880	1599
637	20230622	091600	164610547	1881	1860	1881	1860	27128
638	20230622	091500	114135662	1860	1860	1860	1860	1447
639	20230622	091400	111444242	1860	1860	1860	1860	700
640	20230622	091300	110142242	1860	1883	1883	1860	2125
641	20230622	091200	106187352	1883	1883	1883	1883	1
642	20230622	091100	106185469	1885	1872	1885	1872	645
643	20230622	091000	104978016	1866	1859	1866	1858	5504
644	20230622	090900	94735823	1859	1865	1865	1859	500
645	20230622	090800	93805996	1866	1868	1868	1866	1013
646	20230622	090700	91915736	1869	1870	1870	1869	707
647	20230622	090600	90593677	1868	1863	1884	1857	18113
648	20230622	090500	56855506	1863	1865	1870	1863	8002
649	20230622	090400	41925721	1870	1870	1870	1870	4
650	20230622	090300	41918241	1863	1863	1863	1862	5752
651	20230622	090200	31202365	1867	1870	1870	1867	1405
652	20230622	090100	28577125	1870	1896	1896	1870	2085
653	20230622	090000	24674351	1899	1870	1899	1870	13194