KissMeData/015260/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	183700	241538756	1890	1890	1890	1890	227
3	20230605	183600	241538756	1890	1890	1890	1890	0
4	20230605	183500	241538756	1890	1890	1890	1890	0
5	20230605	183400	241538756	1890	1890	1890	1890	0
6	20230605	183300	241538756	1890	1890	1890	1890	0
7	20230605	183200	241538756	1890	1890	1890	1890	0
8	20230605	183100	241538756	1890	1890	1890	1890	0
9	20230605	183000	241538756	1890	1890	1890	1890	0
10	20230605	182900	241538756	1890	1890	1890	1890	0
11	20230605	182800	241538756	1890	1890	1890	1890	0
12	20230605	182700	241538756	1890	1890	1890	1890	0
13	20230605	182600	241538756	1890	1890	1890	1890	0
14	20230605	182500	241538756	1890	1890	1890	1890	0
15	20230605	182400	241538756	1890	1890	1890	1890	0
16	20230605	182300	241538756	1890	1890	1890	1890	0
17	20230605	182200	241538756	1890	1890	1890	1890	0
18	20230605	182100	241538756	1890	1890	1890	1890	0
19	20230605	182000	241538756	1890	1890	1890	1890	0
20	20230605	181900	241538756	1890	1890	1890	1890	0
21	20230605	181800	241538756	1890	1890	1890	1890	0
22	20230605	181700	241538756	1890	1890	1890	1890	0
23	20230605	181600	241538756	1890	1890	1890	1890	0
24	20230605	181500	241538756	1890	1890	1890	1890	0
25	20230605	181400	241538756	1890	1890	1890	1890	0
26	20230605	181300	241538756	1890	1890	1890	1890	0
27	20230605	181200	241538756	1890	1890	1890	1890	0
28	20230605	181100	241538756	1890	1890	1890	1890	0
29	20230605	181000	241538756	1890	1890	1890	1890	0
30	20230605	180900	241538756	1890	1890	1890	1890	0
31	20230605	180800	241538756	1890	1890	1890	1890	0
32	20230605	180700	241538756	1890	1890	1890	1890	227
33	20230605	180600	241538756	1890	1890	1890	1890	0
34	20230605	180500	241538756	1890	1890	1890	1890	0
35	20230605	180400	241538756	1890	1890	1890	1890	0
36	20230605	180300	241538756	1890	1890	1890	1890	0
37	20230605	180200	241538756	1890	1890	1890	1890	0
38	20230605	180100	241538756	1890	1890	1890	1890	0
39	20230605	180000	241538756	1890	1890	1890	1890	0
40	20230605	175900	241538756	1890	1890	1890	1890	0
41	20230605	175800	241538756	1890	1890	1890	1890	0
42	20230605	175700	241538756	1890	1890	1890	1890	0
43	20230605	175600	241538756	1890	1890	1890	1890	0
44	20230605	175500	241538756	1890	1890	1890	1890	0
45	20230605	175400	241538756	1890	1890	1890	1890	0
46	20230605	175300	241538756	1890	1890	1890	1890	0
47	20230605	175200	241538756	1890	1890	1890	1890	0
48	20230605	175100	241538756	1890	1890	1890	1890	0
49	20230605	175000	241538756	1890	1890	1890	1890	0
50	20230605	174900	241538756	1890	1890	1890	1890	0
51	20230605	174800	241538756	1890	1890	1890	1890	0
52	20230605	174700	241538756	1890	1890	1890	1890	0
53	20230605	174600	241538756	1890	1890	1890	1890	0
54	20230605	174500	241538756	1890	1890	1890	1890	0
55	20230605	174400	241538756	1890	1890	1890	1890	0
56	20230605	174300	241538756	1890	1890	1890	1890	0
57	20230605	174200	241538756	1890	1890	1890	1890	0
58	20230605	174100	241538756	1890	1890	1890	1890	0
59	20230605	174000	241538756	1890	1890	1890	1890	0
60	20230605	173900	241538756	1890	1890	1890	1890	0
61	20230605	173800	241538756	1890	1890	1890	1890	0
62	20230605	173700	241538756	1890	1890	1890	1890	227
63	20230605	173600	241538756	1890	1890	1890	1890	0
64	20230605	173500	241538756	1890	1890	1890	1890	0
65	20230605	173400	241538756	1890	1890	1890	1890	0
66	20230605	173300	241538756	1890	1890	1890	1890	0
67	20230605	173200	241538756	1890	1890	1890	1890	0
68	20230605	173100	241538756	1890	1890	1890	1890	0
69	20230605	173000	241538756	1890	1890	1890	1890	0
70	20230605	172900	241538756	1890	1890	1890	1890	0
71	20230605	172800	241538756	1890	1890	1890	1890	0
72	20230605	172700	241538756	1890	1890	1890	1890	0
73	20230605	172600	241538756	1890	1890	1890	1890	0
74	20230605	172500	241538756	1890	1890	1890	1890	0
75	20230605	172400	241538756	1890	1890	1890	1890	0
76	20230605	172300	241538756	1890	1890	1890	1890	0
77	20230605	172200	241538756	1890	1890	1890	1890	0
78	20230605	172100	241538756	1890	1890	1890	1890	0
79	20230605	172000	241538756	1890	1890	1890	1890	0
80	20230605	171900	241538756	1890	1890	1890	1890	0
81	20230605	171800	241538756	1890	1890	1890	1890	0
82	20230605	171700	241538756	1890	1890	1890	1890	0
83	20230605	171600	241538756	1890	1890	1890	1890	0
84	20230605	171500	241538756	1890	1890	1890	1890	0
85	20230605	171400	241538756	1890	1890	1890	1890	0
86	20230605	171300	241538756	1890	1890	1890	1890	0
87	20230605	171200	241538756	1890	1890	1890	1890	0
88	20230605	171100	241538756	1890	1890	1890	1890	0
89	20230605	171000	241538756	1890	1890	1890	1890	0
90	20230605	170900	241538756	1890	1890	1890	1890	0
91	20230605	170800	241538756	1890	1890	1890	1890	0
92	20230605	170700	241538756	1890	1890	1890	1890	227
93	20230605	170600	241538756	1890	1890	1890	1890	0
94	20230605	170500	241538756	1890	1890	1890	1890	0
95	20230605	170400	241538756	1890	1890	1890	1890	0
96	20230605	170300	241538756	1890	1890	1890	1890	0
97	20230605	170200	241538756	1890	1890	1890	1890	0
98	20230605	170100	241538756	1890	1890	1890	1890	0
99	20230605	170000	241538756	1890	1890	1890	1890	0
100	20230605	165900	241538756	1890	1890	1890	1890	0
101	20230605	165800	241538756	1890	1890	1890	1890	0
102	20230605	165700	241538756	1890	1890	1890	1890	0
103	20230605	165600	241538756	1890	1890	1890	1890	0
104	20230605	165500	241538756	1890	1890	1890	1890	0
105	20230605	165400	241538756	1890	1890	1890	1890	0
106	20230605	165300	241538756	1890	1890	1890	1890	0
107	20230605	165200	241538756	1890	1890	1890	1890	0
108	20230605	165100	241538756	1890	1890	1890	1890	0
109	20230605	165000	241538756	1890	1890	1890	1890	0
110	20230605	164900	241538756	1890	1890	1890	1890	0
111	20230605	164800	241538756	1890	1890	1890	1890	0
112	20230605	164700	241538756	1890	1890	1890	1890	0
113	20230605	164600	241538756	1890	1890	1890	1890	0
114	20230605	164500	241538756	1890	1890	1890	1890	0
115	20230605	164400	241538756	1890	1890	1890	1890	0
116	20230605	164300	241538756	1890	1890	1890	1890	0
117	20230605	164200	241538756	1890	1890	1890	1890	0
118	20230605	164100	241538756	1890	1890	1890	1890	0
119	20230605	164000	241538756	1890	1890	1890	1890	0
120	20230605	163900	241538756	1890	1890	1890	1890	0
121	20230605	163800	241538756	1890	1890	1890	1890	0
122	20230605	163700	241538756	1890	1890	1890	1890	227
123	20230605	163600	241538756	1890	1890	1890	1890	0
124	20230605	163500	241538756	1890	1890	1890	1890	0
125	20230605	163400	241538756	1890	1890	1890	1890	0
126	20230605	163300	241538756	1890	1890	1890	1890	0
127	20230605	163200	241538756	1890	1890	1890	1890	0
128	20230605	163100	241538756	1890	1890	1890	1890	0
129	20230605	163000	241538756	1890	1890	1890	1890	0
130	20230605	162900	241538756	1890	1890	1890	1890	0
131	20230605	162800	241538756	1890	1890	1890	1890	0
132	20230605	162700	241538756	1890	1890	1890	1890	0
133	20230605	162600	241538756	1890	1890	1890	1890	0
134	20230605	162500	241538756	1890	1890	1890	1890	0
135	20230605	162400	241538756	1890	1890	1890	1890	0
136	20230605	162300	241538756	1890	1890	1890	1890	0
137	20230605	162200	241538756	1890	1890	1890	1890	0
138	20230605	162100	241538756	1890	1890	1890	1890	0
139	20230605	162000	241538756	1890	1890	1890	1890	0
140	20230605	161900	241538756	1890	1890	1890	1890	0
141	20230605	161800	241538756	1890	1890	1890	1890	0
142	20230605	161700	241538756	1890	1890	1890	1890	0
143	20230605	161600	241538756	1890	1890	1890	1890	0
144	20230605	161500	241538756	1890	1890	1890	1890	0
145	20230605	161400	241538756	1890	1890	1890	1890	0
146	20230605	161300	241538756	1890	1890	1890	1890	0
147	20230605	161200	241538756	1890	1890	1890	1890	0
148	20230605	161100	241538756	1890	1890	1890	1890	0
149	20230605	161000	241538756	1890	1890	1890	1890	0
150	20230605	160900	241538756	1890	1890	1890	1890	0
151	20230605	160800	241538756	1890	1890	1890	1890	0
152	20230605	160700	241538756	1890	1890	1890	1890	227
153	20230605	160600	241538756	1890	1890	1890	1890	0
154	20230605	160500	241538756	1890	1890	1890	1890	0
155	20230605	160400	241538756	1890	1890	1890	1890	0
156	20230605	160300	241538756	1890	1890	1890	1890	0
157	20230605	160200	241538756	1890	1890	1890	1890	0
158	20230605	160100	241538756	1890	1890	1890	1890	0
159	20230605	160000	241538756	1890	1890	1890	1890	0
160	20230605	155900	241538756	1890	1890	1890	1890	0
161	20230605	155800	241538756	1890	1890	1890	1890	0
162	20230605	155700	241538756	1890	1890	1890	1890	0
163	20230605	155600	241538756	1890	1890	1890	1890	0
164	20230605	155500	241538756	1890	1890	1890	1890	0
165	20230605	155400	241538756	1890	1890	1890	1890	0
166	20230605	155300	241538756	1890	1890	1890	1890	0
167	20230605	155200	241538756	1890	1890	1890	1890	0
168	20230605	155100	241538756	1890	1890	1890	1890	0
169	20230605	155000	241538756	1890	1890	1890	1890	0
170	20230605	154900	241538756	1890	1890	1890	1890	0
171	20230605	154800	241538756	1890	1890	1890	1890	0
172	20230605	154700	241538756	1890	1890	1890	1890	0
173	20230605	154600	241538756	1890	1890	1890	1890	0
174	20230605	154500	241538756	1890	1890	1890	1890	0
175	20230605	154400	241538756	1890	1890	1890	1890	0
176	20230605	154300	241538756	1890	1890	1890	1890	0
177	20230605	154200	241538756	1890	1890	1890	1890	0
178	20230605	154100	241538756	1890	1890	1890	1890	0
179	20230605	154000	241538756	1890	1890	1890	1890	0
180	20230605	153900	241538756	1890	1890	1890	1890	0
181	20230605	153800	241538756	1890	1890	1890	1890	0
182	20230605	153700	241538756	1890	1890	1890	1890	227
183	20230605	153600	241538756	1890	1890	1890	1890	0
184	20230605	153500	241538756	1890	1890	1890	1890	0
185	20230605	153400	241538756	1890	1890	1890	1890	0
186	20230605	153300	241538756	1890	1890	1890	1890	0
187	20230605	153200	241538756	1890	1890	1890	1890	0
188	20230605	153100	241538756	1890	1890	1890	1890	0
189	20230605	153000	241538756	1890	1890	1890	1890	227
190	20230605	152900	241109726	1898	1898	1898	1898	0
191	20230605	152800	241109726	1898	1898	1898	1898	0
192	20230605	152700	241109726	1898	1898	1898	1898	0
193	20230605	152600	241109726	1898	1898	1898	1898	0
194	20230605	152500	241109726	1898	1898	1898	1898	0
195	20230605	152400	241109726	1898	1898	1898	1898	0
196	20230605	152300	241109726	1898	1898	1898	1898	0
197	20230605	152200	241109726	1898	1898	1898	1898	0
198	20230605	152100	241109726	1898	1898	1898	1898	0
199	20230605	152000	241109726	1898	1898	1898	1898	0
200	20230605	151900	241109726	1898	1898	1898	1898	1
201	20230605	151800	241107828	1898	1900	1900	1898	162
202	20230605	151700	240800272	1900	1898	1900	1898	4
203	20230605	151600	240792678	1898	1898	1898	1898	0
204	20230605	151500	240792678	1898	1898	1898	1898	0
205	20230605	151400	240792678	1898	1898	1898	1898	0
206	20230605	151300	240792678	1898	1898	1898	1898	0
207	20230605	151200	240792678	1898	1901	1901	1898	24
208	20230605	151100	240747111	1900	1898	1901	1898	16
209	20230605	151000	240716729	1898	1898	1898	1898	0
210	20230605	150900	240716729	1898	1897	1898	1897	777
211	20230605	150800	239241984	1897	1893	1897	1893	947
212	20230605	150700	237448913	1893	1893	1893	1893	0
213	20230605	150600	237448913	1893	1890	1894	1861	12534
214	20230605	150500	213930751	1893	1893	1893	1893	0
215	20230605	150400	213930751	1893	1893	1893	1893	0
216	20230605	150300	213930751	1893	1893	1893	1893	0
217	20230605	150200	213930751	1893	1893	1893	1893	183
218	20230605	150100	213584332	1894	1894	1894	1894	58
219	20230605	150000	213474480	1894	1894	1894	1894	0
220	20230605	145900	213474480	1894	1895	1898	1894	143
221	20230605	145800	213203577	1898	1898	1898	1898	231
222	20230605	145700	212765139	1898	1899	1899	1898	493
223	20230605	145600	211828950	1900	1900	1900	1900	2
224	20230605	145500	211825150	1898	1899	1899	1898	28
225	20230605	145400	211771981	1900	1900	1900	1900	0
226	20230605	145300	211771981	1900	1899	1900	1899	61
227	20230605	145200	211656141	1899	1898	1899	1896	21
228	20230605	145100	211616275	1899	1900	1900	1899	11
229	20230605	145000	211595385	1898	1897	1898	1897	110
230	20230605	144900	211386615	1897	1898	1900	1897	1522
231	20230605	144800	208497854	1900	1900	1900	1900	50
232	20230605	144700	208402854	1902	1902	1902	1902	0
233	20230605	144600	208402854	1902	1902	1902	1902	0
234	20230605	144500	208402854	1902	1900	1902	1900	162
235	20230605	144400	208095034	1903	1903	1903	1903	10
236	20230605	144300	208076004	1903	1903	1903	1903	0
237	20230605	144200	208076004	1903	1903	1903	1903	10
238	20230605	144100	208056974	1898	1898	1898	1898	1000
239	20230605	144000	206158974	1903	1903	1903	1903	1
240	20230605	143900	206157071	1898	1898	1898	1898	0
241	20230605	143800	206157071	1898	1898	1898	1898	2
242	20230605	143700	206153275	1898	1900	1900	1898	525
243	20230605	143600	205155825	1900	1901	1904	1900	317
244	20230605	143500	204553015	1905	1905	1905	1905	0
245	20230605	143400	204553015	1905	1899	1905	1899	13
246	20230605	143300	204528268	1899	1899	1899	1899	0
247	20230605	143200	204528268	1899	1899	1899	1899	0
248	20230605	143100	204528268	1899	1900	1900	1899	1117
249	20230605	143000	202406768	1901	1901	1901	1901	0
250	20230605	142900	202406768	1901	1901	1901	1901	0
251	20230605	142800	202406768	1901	1901	1901	1901	0
252	20230605	142700	202406768	1901	1901	1901	1901	424
253	20230605	142600	201600744	1902	1902	1902	1902	0
254	20230605	142500	201600744	1902	1902	1902	1902	0
255	20230605	142400	201600744	1902	1903	1903	1902	457
256	20230605	142300	200731423	1906	1906	1906	1906	0
257	20230605	142200	200731423	1906	1906	1906	1906	0
258	20230605	142100	200731423	1906	1906	1906	1906	0
259	20230605	142000	200731423	1906	1906	1906	1906	6
260	20230605	141900	200719987	1902	1902	1902	1902	0
261	20230605	141800	200719987	1902	1902	1902	1901	97
262	20230605	141700	200535495	1902	1900	1902	1900	2725
263	20230605	141600	195357985	1900	1899	1900	1898	3009
264	20230605	141500	189644179	1899	1899	1899	1899	1
265	20230605	141400	189642280	1898	1898	1898	1898	0
266	20230605	141300	189642280	1898	1898	1898	1898	251
267	20230605	141200	189165882	1898	1898	1898	1898	496
268	20230605	141100	188224474	1898	1898	1898	1898	5
269	20230605	141000	188214984	1897	1897	1897	1897	3
270	20230605	140900	188209293	1899	1899	1899	1899	0
271	20230605	140800	188209293	1899	1899	1899	1899	0
272	20230605	140700	188209293	1899	1897	1899	1897	122
273	20230605	140600	187977805	1899	1899	1899	1899	0
274	20230605	140500	187977805	1899	1899	1899	1899	0
275	20230605	140400	187977805	1899	1899	1899	1899	0
276	20230605	140300	187977805	1899	1899	1899	1899	0
277	20230605	140200	187977805	1899	1897	1899	1897	501
278	20230605	140100	187026424	1897	1897	1897	1897	4
279	20230605	140000	187018836	1897	1897	1897	1897	3
280	20230605	135900	187013145	1897	1897	1897	1897	1
281	20230605	135800	187011248	1897	1897	1897	1897	0
282	20230605	135700	187011248	1897	1897	1897	1897	1
283	20230605	135600	187009351	1897	1897	1897	1897	1
284	20230605	135500	187007454	1897	1897	1897	1897	2
285	20230605	135400	187003660	1898	1898	1898	1898	30
286	20230605	135300	186946720	1898	1898	1898	1898	4
287	20230605	135200	186939128	1898	1898	1898	1897	2084
288	20230605	135100	182983847	1898	1897	1898	1897	102
289	20230605	135000	182790252	1898	1894	1898	1894	1261
290	20230605	134900	180399072	1893	1892	1893	1892	2200
291	20230605	134800	176234473	1892	1892	1892	1892	0
292	20230605	134700	176234473	1892	1891	1892	1891	1143
293	20230605	134600	174071919	1892	1892	1892	1892	0
294	20230605	134500	174071919	1892	1892	1892	1892	0
295	20230605	134400	174071919	1892	1891	1892	1891	62
296	20230605	134300	173954616	1886	1886	1886	1886	0
297	20230605	134200	173954616	1886	1886	1886	1886	39
298	20230605	134100	173881062	1883	1883	1883	1883	0
299	20230605	134000	173881062	1883	1883	1883	1883	0
300	20230605	133900	173881062	1883	1883	1883	1883	0
301	20230605	133800	173881062	1883	1883	1883	1883	0
302	20230605	133700	173881062	1883	1888	1888	1882	3337
303	20230605	133600	167597264	1888	1888	1888	1888	29
304	20230605	133500	167542512	1887	1887	1887	1887	0
305	20230605	133400	167542512	1887	1887	1887	1887	0
306	20230605	133300	167542512	1887	1887	1887	1887	713
307	20230605	133200	166197081	1891	1891	1891	1891	3
308	20230605	133100	166191408	1891	1890	1891	1890	165
309	20230605	133000	165879395	1888	1888	1888	1888	2121
310	20230605	132900	161874947	1888	1887	1888	1887	3774
311	20230605	132800	154752715	1887	1887	1887	1887	10
312	20230605	132700	154733845	1887	1886	1887	1886	1650
313	20230605	132600	151621941	1886	1886	1886	1886	5
314	20230605	132500	151612511	1886	1886	1886	1886	12
315	20230605	132400	151589879	1887	1887	1887	1887	0
316	20230605	132300	151589879	1887	1887	1887	1887	3730
317	20230605	132200	144551369	1887	1887	1887	1887	0
318	20230605	132100	144551369	1887	1887	1887	1887	300
319	20230605	132000	143985269	1887	1887	1887	1887	0
320	20230605	131900	143985269	1887	1887	1887	1887	559
321	20230605	131800	142930436	1887	1887	1887	1887	0
322	20230605	131700	142930436	1887	1887	1887	1887	0
323	20230605	131600	142930436	1887	1887	1887	1887	200
324	20230605	131500	142553036	1887	1887	1887	1887	0
325	20230605	131400	142553036	1887	1887	1887	1887	0
326	20230605	131300	142553036	1887	1887	1887	1887	0
327	20230605	131200	142553036	1887	1887	1887	1887	0
328	20230605	131100	142553036	1887	1887	1887	1887	0
329	20230605	131000	142553036	1887	1887	1887	1887	0
330	20230605	130900	142553036	1887	1887	1887	1887	12
331	20230605	130800	142530392	1887	1887	1887	1887	1
332	20230605	130700	142528505	1882	1882	1882	1882	0
333	20230605	130600	142528505	1882	1882	1882	1882	0
334	20230605	130500	142528505	1882	1882	1882	1882	0
335	20230605	130400	142528505	1882	1882	1882	1882	0
336	20230605	130300	142528505	1882	1882	1882	1882	0
337	20230605	130200	142528505	1882	1882	1882	1882	0
338	20230605	130100	142528505	1882	1882	1882	1882	0
339	20230605	130000	142528505	1882	1882	1882	1882	0
340	20230605	125900	142528505	1882	1882	1882	1882	0
341	20230605	125800	142528505	1882	1882	1882	1882	0
342	20230605	125700	142528505	1882	1882	1882	1882	0
343	20230605	125600	142528505	1882	1882	1882	1882	0
344	20230605	125500	142528505	1882	1882	1882	1882	0
345	20230605	125400	142528505	1882	1882	1882	1882	152
346	20230605	125300	142242441	1882	1882	1882	1882	371
347	20230605	125200	141544219	1882	1882	1882	1882	0
348	20230605	125100	141544219	1882	1882	1882	1882	0
349	20230605	125000	141544219	1882	1882	1882	1882	0
350	20230605	124900	141544219	1882	1882	1882	1882	0
351	20230605	124800	141544219	1882	1882	1882	1882	40
352	20230605	124700	141468939	1882	1882	1882	1882	1
353	20230605	124600	141467057	1882	1882	1882	1882	0
354	20230605	124500	141467057	1882	1882	1882	1882	0
355	20230605	124400	141467057	1882	1882	1882	1882	91
356	20230605	124300	141295795	1888	1888	1888	1888	0
357	20230605	124200	141295795	1888	1888	1888	1888	0
358	20230605	124100	141295795	1888	1888	1888	1888	0
359	20230605	124000	141295795	1888	1888	1888	1888	0
360	20230605	123900	141295795	1888	1888	1888	1888	0
361	20230605	123800	141295795	1888	1888	1888	1888	0
362	20230605	123700	141295795	1888	1888	1888	1888	0
363	20230605	123600	141295795	1888	1888	1888	1888	0
364	20230605	123500	141295795	1888	1888	1888	1888	0
365	20230605	123400	141295795	1888	1888	1888	1888	0
366	20230605	123300	141295795	1888	1888	1888	1888	0
367	20230605	123200	141295795	1888	1888	1888	1888	0
368	20230605	123100	141295795	1888	1888	1888	1888	10
369	20230605	123000	141276915	1888	1880	1888	1880	427
370	20230605	122900	140474146	1880	1880	1880	1880	75
371	20230605	122800	140333146	1880	1881	1881	1880	499
372	20230605	122700	139395013	1881	1881	1881	1881	0
373	20230605	122600	139395013	1881	1886	1886	1881	2
374	20230605	122500	139391246	1887	1887	1887	1887	1
375	20230605	122400	139389359	1887	1887	1887	1887	10
376	20230605	122300	139370489	1887	1887	1887	1887	0
377	20230605	122200	139370489	1887	1887	1887	1887	0
378	20230605	122100	139370489	1887	1887	1887	1887	92
379	20230605	122000	139196885	1887	1887	1887	1887	2
380	20230605	121900	139193111	1887	1887	1887	1887	20
381	20230605	121800	139155371	1887	1887	1887	1887	0
382	20230605	121700	139155371	1887	1887	1887	1887	0
383	20230605	121600	139155371	1887	1887	1887	1887	0
384	20230605	121500	139155371	1887	1887	1887	1887	0
385	20230605	121400	139155371	1887	1887	1887	1887	10
386	20230605	121300	139136501	1888	1888	1888	1888	0
387	20230605	121200	139136501	1888	1888	1888	1888	0
388	20230605	121100	139136501	1888	1888	1888	1888	0
389	20230605	121000	139136501	1888	1888	1888	1888	0
390	20230605	120900	139136501	1888	1888	1888	1888	0
391	20230605	120800	139136501	1888	1888	1888	1888	0
392	20230605	120700	139136501	1888	1887	1888	1887	107
393	20230605	120600	138934525	1888	1888	1888	1888	0
394	20230605	120500	138934525	1888	1888	1888	1888	0
395	20230605	120400	138934525	1888	1888	1888	1888	0
396	20230605	120300	138934525	1888	1888	1888	1888	1
397	20230605	120200	138932637	1881	1881	1881	1881	0
398	20230605	120100	138932637	1881	1881	1881	1881	1
399	20230605	120000	138930756	1880	1880	1880	1880	445
400	20230605	115900	138094156	1879	1879	1879	1879	0
401	20230605	115800	138094156	1879	1879	1879	1879	0
402	20230605	115700	138094156	1879	1879	1879	1879	0
403	20230605	115600	138094156	1879	1879	1879	1879	300
404	20230605	115500	137530456	1878	1878	1878	1878	0
405	20230605	115400	137530456	1878	1878	1878	1878	0
406	20230605	115300	137530456	1878	1878	1878	1878	0
407	20230605	115200	137530456	1878	1878	1878	1878	0
408	20230605	115100	137530456	1878	1878	1878	1878	0
409	20230605	115000	137530456	1878	1878	1878	1878	0
410	20230605	114900	137530456	1878	1878	1878	1878	0
411	20230605	114800	137530456	1878	1878	1878	1878	0
412	20230605	114700	137530456	1878	1878	1878	1878	1000
413	20230605	114600	135652456	1878	1878	1878	1878	0
414	20230605	114500	135652456	1878	1878	1878	1878	0
415	20230605	114400	135652456	1878	1879	1879	1878	6349
416	20230605	114300	123727694	1888	1888	1888	1888	0
417	20230605	114200	123727694	1888	1888	1888	1888	1
418	20230605	114100	123725806	1881	1881	1881	1881	0
419	20230605	114000	123725806	1881	1881	1881	1881	0
420	20230605	113900	123725806	1881	1881	1881	1881	0
421	20230605	113800	123725806	1881	1881	1881	1881	0
422	20230605	113700	123725806	1881	1881	1881	1881	3664
423	20230605	113600	116833822	1880	1880	1880	1880	0
424	20230605	113500	116833822	1880	1880	1880	1880	500
425	20230605	113400	115893822	1881	1881	1881	1881	1692
426	20230605	113300	112711170	1881	1881	1881	1881	2120
427	20230605	113200	108723450	1882	1882	1882	1882	0
428	20230605	113100	108723450	1882	1882	1882	1882	0
429	20230605	113000	108723450	1882	1882	1882	1882	0
430	20230605	112900	108723450	1882	1882	1882	1882	0
431	20230605	112800	108723450	1882	1882	1882	1882	1000
432	20230605	112700	106841450	1882	1882	1882	1882	178
433	20230605	112600	106506454	1883	1883	1883	1883	921
434	20230605	112500	104772211	1883	1883	1883	1883	0
435	20230605	112400	104772211	1883	1883	1883	1883	0
436	20230605	112300	104772211	1883	1883	1883	1883	696
437	20230605	112200	103461643	1883	1883	1883	1883	3433
438	20230605	112100	96997304	1884	1884	1884	1884	0
439	20230605	112000	96997304	1884	1884	1884	1884	708
440	20230605	111900	95663432	1888	1888	1888	1888	0
441	20230605	111800	95663432	1888	1888	1888	1888	1
442	20230605	111700	95661544	1884	1884	1884	1884	0
443	20230605	111600	95661544	1884	1884	1884	1884	264
444	20230605	111500	95164168	1884	1884	1884	1884	876
445	20230605	111400	93513784	1884	1884	1884	1884	2
446	20230605	111300	93510016	1885	1885	1885	1885	0
447	20230605	111200	93510016	1885	1885	1885	1885	0
448	20230605	111100	93510016	1885	1885	1885	1885	0
449	20230605	111000	93510016	1885	1885	1885	1885	0
450	20230605	110900	93510016	1885	1885	1885	1885	34
451	20230605	110800	93445926	1884	1884	1884	1884	1
452	20230605	110700	93444042	1885	1885	1885	1885	0
453	20230605	110600	93444042	1885	1885	1885	1885	6
454	20230605	110500	93432732	1887	1885	1887	1885	101
455	20230605	110400	93242147	1884	1884	1884	1884	75
456	20230605	110300	93100847	1882	1882	1882	1882	0
457	20230605	110200	93100847	1882	1882	1882	1882	2
458	20230605	110100	93097083	1882	1882	1882	1882	0
459	20230605	110000	93097083	1882	1882	1882	1882	1113
460	20230605	105900	91002417	1882	1882	1882	1882	773
461	20230605	105800	89547631	1882	1882	1882	1882	0
462	20230605	105700	89547631	1882	1882	1882	1882	0
463	20230605	105600	89547631	1882	1882	1882	1882	204
464	20230605	105500	89163703	1882	1882	1882	1882	0
465	20230605	105400	89163703	1882	1881	1882	1881	2430
466	20230605	105300	84591483	1880	1880	1880	1880	0
467	20230605	105200	84591483	1880	1880	1880	1880	0
468	20230605	105100	84591483	1880	1880	1880	1880	0
469	20230605	105000	84591483	1880	1876	1880	1876	540
470	20230605	104900	83576443	1880	1880	1880	1880	1352
471	20230605	104800	81034683	1880	1880	1880	1880	0
472	20230605	104700	81034683	1880	1880	1880	1880	0
473	20230605	104600	81034683	1880	1880	1880	1880	0
474	20230605	104500	81034683	1880	1880	1880	1880	0
475	20230605	104400	81034683	1880	1880	1880	1880	633
476	20230605	104300	79844643	1880	1880	1880	1880	0
477	20230605	104200	79844643	1880	1880	1880	1880	0
478	20230605	104100	79844643	1880	1880	1880	1880	0
479	20230605	104000	79844643	1880	1880	1880	1880	0
480	20230605	103900	79844643	1880	1880	1880	1880	4
481	20230605	103800	79837123	1880	1880	1880	1880	10
482	20230605	103700	79818323	1871	1871	1871	1871	0
483	20230605	103600	79818323	1871	1871	1871	1871	0
484	20230605	103500	79818323	1871	1871	1871	1871	77
485	20230605	103400	79674256	1881	1881	1881	1881	200
486	20230605	103300	79298056	1881	1880	1881	1880	150
487	20230605	103200	79015925	1881	1881	1881	1881	10
488	20230605	103100	78997115	1865	1865	1865	1865	0
489	20230605	103000	78997115	1865	1872	1872	1864	1427
490	20230605	102900	76331148	1871	1871	1871	1871	0
491	20230605	102800	76331148	1871	1871	1871	1871	32
492	20230605	102700	76271276	1871	1871	1871	1871	0
493	20230605	102600	76271276	1871	1871	1871	1871	779
494	20230605	102500	74813767	1881	1881	1881	1881	100
495	20230605	102400	74625667	1882	1882	1882	1882	0
496	20230605	102300	74625667	1882	1882	1882	1882	306
497	20230605	102200	74049775	1868	1868	1868	1868	0
498	20230605	102100	74049775	1868	1879	1879	1868	1000
499	20230605	102000	72176000	1882	1882	1882	1882	5
500	20230605	101900	72166590	1880	1880	1880	1880	0
501	20230605	101800	72166590	1880	1880	1880	1880	399
502	20230605	101700	71416470	1879	1880	1880	1879	103
503	20230605	101600	71222833	1880	1879	1880	1879	1194
504	20230605	101500	68978207	1879	1879	1879	1879	0
505	20230605	101400	68978207	1879	1871	1879	1869	2050
506	20230605	101300	65144208	1879	1879	1879	1879	0
507	20230605	101200	65144208	1879	1879	1879	1879	0
508	20230605	101100	65144208	1879	1879	1879	1879	0
509	20230605	101000	65144208	1879	1879	1879	1879	2
510	20230605	100900	65140450	1879	1879	1879	1879	2
511	20230605	100800	65136692	1879	1879	1879	1879	2
512	20230605	100700	65132934	1880	1880	1880	1880	0
513	20230605	100600	65132934	1880	1880	1880	1880	216
514	20230605	100500	64726854	1880	1880	1880	1880	584
515	20230605	100400	63628934	1880	1880	1880	1880	6
516	20230605	100300	63617654	1881	1881	1881	1881	58
517	20230605	100200	63508556	1882	1882	1882	1882	0
518	20230605	100100	63508556	1882	1882	1882	1882	1
519	20230605	100000	63506674	1881	1881	1881	1881	3
520	20230605	095900	63501031	1881	1881	1881	1881	5
521	20230605	095800	63491626	1882	1882	1882	1882	0
522	20230605	095700	63491626	1882	1882	1882	1882	20
523	20230605	095600	63453986	1882	1882	1882	1882	1
524	20230605	095500	63452104	1881	1881	1881	1881	87
525	20230605	095400	63288457	1881	1881	1881	1881	10
526	20230605	095300	63269647	1880	1880	1880	1880	5
527	20230605	095200	63260247	1881	1881	1881	1881	10
528	20230605	095100	63241437	1882	1882	1882	1882	0
529	20230605	095000	63241437	1882	1882	1882	1882	2
530	20230605	094900	63237673	1888	1888	1888	1888	2
531	20230605	094800	63233897	1890	1890	1890	1890	28
532	20230605	094700	63180977	1890	1890	1890	1890	0
533	20230605	094600	63180977	1890	1890	1890	1890	1
534	20230605	094500	63179087	1868	1868	1868	1868	0
535	20230605	094400	63179087	1868	1868	1868	1868	0
536	20230605	094300	63179087	1868	1877	1877	1868	2500
537	20230605	094200	58496751	1895	1895	1895	1895	0
538	20230605	094100	58496751	1895	1893	1895	1893	2105
539	20230605	094000	54509477	1895	1895	1895	1895	0
540	20230605	093900	54509477	1895	1887	1895	1887	5355
541	20230605	093800	44399235	1875	1875	1875	1875	3
542	20230605	093700	44393610	1887	1887	1887	1887	1
543	20230605	093600	44391723	1873	1873	1873	1873	0
544	20230605	093500	44391723	1873	1873	1873	1873	0
545	20230605	093400	44391723	1873	1873	1873	1873	0
546	20230605	093300	44391723	1873	1871	1873	1871	17
547	20230605	093200	44359906	1871	1873	1873	1871	501
548	20230605	093100	43421535	1873	1873	1873	1873	1000
549	20230605	093000	41548535	1873	1873	1873	1872	304
550	20230605	092900	40979344	1873	1873	1873	1873	49
551	20230605	092800	40887567	1876	1875	1876	1873	1148
552	20230605	092700	38733923	1875	1876	1876	1875	83
553	20230605	092600	38578265	1891	1891	1891	1891	10
554	20230605	092500	38559355	1896	1896	1896	1894	1058
555	20230605	092400	36553487	1896	1878	1896	1878	2956
556	20230605	092300	30973762	1878	1878	1878	1878	7
557	20230605	092200	30960616	1887	1887	1887	1885	19
558	20230605	092100	30924767	1872	1887	1887	1872	1001
559	20230605	092000	29050880	1872	1872	1872	1872	4
560	20230605	091900	29043392	1872	1887	1887	1872	1144
561	20230605	091800	26887311	1887	1887	1887	1887	0
562	20230605	091700	26887311	1887	1886	1887	1886	801
563	20230605	091600	25376523	1886	1885	1886	1885	5
564	20230605	091500	25367095	1870	1883	1883	1870	340
565	20230605	091400	24730618	1884	1882	1884	1882	3002
566	20230605	091300	19077852	1870	1870	1870	1870	524
567	20230605	091200	18097972	1870	1867	1883	1867	2527
568	20230605	091100	13341912	1883	1866	1883	1866	600
569	20230605	091000	12215911	1869	1867	1869	1866	247
570	20230605	090900	11754976	1866	1865	1867	1864	1595
571	20230605	090800	8778850	1866	1866	1866	1866	261
572	20230605	090700	8291824	1865	1865	1865	1865	22
573	20230605	090600	8250794	1865	1865	1865	1865	2
574	20230605	090500	8247064	1864	1864	1864	1864	0
575	20230605	090400	8247064	1864	1864	1864	1864	1000
576	20230605	090300	6383064	1864	1864	1864	1864	284
577	20230605	090200	5853688	1862	1862	1862	1862	238
578	20230605	090100	5410532	1862	1862	1862	1862	102
579	20230605	090000	5220608	1862	1880	1880	1861	2784