KissMeData/024840/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	201400	1478205780	1881	1881	1881	1881	22799
3	20230601	201300	1478205780	1881	1881	1881	1881	0
4	20230601	201200	1478205780	1881	1881	1881	1881	0
5	20230601	201100	1478205780	1881	1881	1881	1881	0
6	20230601	201000	1478205780	1881	1881	1881	1881	0
7	20230601	200900	1478205780	1881	1881	1881	1881	0
8	20230601	200800	1478205780	1881	1881	1881	1881	0
9	20230601	200700	1478205780	1881	1881	1881	1881	0
10	20230601	200600	1478205780	1881	1881	1881	1881	0
11	20230601	200500	1478205780	1881	1881	1881	1881	0
12	20230601	200400	1478205780	1881	1881	1881	1881	0
13	20230601	200300	1478205780	1881	1881	1881	1881	0
14	20230601	200200	1478205780	1881	1881	1881	1881	0
15	20230601	200100	1478205780	1881	1881	1881	1881	0
16	20230601	200000	1478205780	1881	1881	1881	1881	0
17	20230601	195900	1478205780	1881	1881	1881	1881	0
18	20230601	195800	1478205780	1881	1881	1881	1881	0
19	20230601	195700	1478205780	1881	1881	1881	1881	0
20	20230601	195600	1478205780	1881	1881	1881	1881	0
21	20230601	195500	1478205780	1881	1881	1881	1881	0
22	20230601	195400	1478205780	1881	1881	1881	1881	0
23	20230601	195300	1478205780	1881	1881	1881	1881	0
24	20230601	195200	1478205780	1881	1881	1881	1881	0
25	20230601	195100	1478205780	1881	1881	1881	1881	0
26	20230601	195000	1478205780	1881	1881	1881	1881	0
27	20230601	194900	1478205780	1881	1881	1881	1881	0
28	20230601	194800	1478205780	1881	1881	1881	1881	0
29	20230601	194700	1478205780	1881	1881	1881	1881	0
30	20230601	194600	1478205780	1881	1881	1881	1881	0
31	20230601	194500	1478205780	1881	1881	1881	1881	0
32	20230601	194400	1478205780	1881	1881	1881	1881	22799
33	20230601	194300	1478205780	1881	1881	1881	1881	0
34	20230601	194200	1478205780	1881	1881	1881	1881	0
35	20230601	194100	1478205780	1881	1881	1881	1881	0
36	20230601	194000	1478205780	1881	1881	1881	1881	0
37	20230601	193900	1478205780	1881	1881	1881	1881	0
38	20230601	193800	1478205780	1881	1881	1881	1881	0
39	20230601	193700	1478205780	1881	1881	1881	1881	0
40	20230601	193600	1478205780	1881	1881	1881	1881	0
41	20230601	193500	1478205780	1881	1881	1881	1881	0
42	20230601	193400	1478205780	1881	1881	1881	1881	0
43	20230601	193300	1478205780	1881	1881	1881	1881	0
44	20230601	193200	1478205780	1881	1881	1881	1881	0
45	20230601	193100	1478205780	1881	1881	1881	1881	0
46	20230601	193000	1478205780	1881	1881	1881	1881	0
47	20230601	192900	1478205780	1881	1881	1881	1881	0
48	20230601	192800	1478205780	1881	1881	1881	1881	0
49	20230601	192700	1478205780	1881	1881	1881	1881	0
50	20230601	192600	1478205780	1881	1881	1881	1881	0
51	20230601	192500	1478205780	1881	1881	1881	1881	0
52	20230601	192400	1478205780	1881	1881	1881	1881	0
53	20230601	192300	1478205780	1881	1881	1881	1881	0
54	20230601	192200	1478205780	1881	1881	1881	1881	0
55	20230601	192100	1478205780	1881	1881	1881	1881	0
56	20230601	192000	1478205780	1881	1881	1881	1881	0
57	20230601	191900	1478205780	1881	1881	1881	1881	0
58	20230601	191800	1478205780	1881	1881	1881	1881	0
59	20230601	191700	1478205780	1881	1881	1881	1881	0
60	20230601	191600	1478205780	1881	1881	1881	1881	0
61	20230601	191500	1478205780	1881	1881	1881	1881	0
62	20230601	191400	1478205780	1881	1881	1881	1881	22799
63	20230601	191300	1478205780	1881	1881	1881	1881	0
64	20230601	191200	1478205780	1881	1881	1881	1881	0
65	20230601	191100	1478205780	1881	1881	1881	1881	0
66	20230601	191000	1478205780	1881	1881	1881	1881	0
67	20230601	190900	1478205780	1881	1881	1881	1881	0
68	20230601	190800	1478205780	1881	1881	1881	1881	0
69	20230601	190700	1478205780	1881	1881	1881	1881	0
70	20230601	190600	1478205780	1881	1881	1881	1881	0
71	20230601	190500	1478205780	1881	1881	1881	1881	0
72	20230601	190400	1478205780	1881	1881	1881	1881	0
73	20230601	190300	1478205780	1881	1881	1881	1881	0
74	20230601	190200	1478205780	1881	1881	1881	1881	0
75	20230601	190100	1478205780	1881	1881	1881	1881	0
76	20230601	190000	1478205780	1881	1881	1881	1881	0
77	20230601	185900	1478205780	1881	1881	1881	1881	0
78	20230601	185800	1478205780	1881	1881	1881	1881	0
79	20230601	185700	1478205780	1881	1881	1881	1881	0
80	20230601	185600	1478205780	1881	1881	1881	1881	0
81	20230601	185500	1478205780	1881	1881	1881	1881	0
82	20230601	185400	1478205780	1881	1881	1881	1881	0
83	20230601	185300	1478205780	1881	1881	1881	1881	0
84	20230601	185200	1478205780	1881	1881	1881	1881	0
85	20230601	185100	1478205780	1881	1881	1881	1881	0
86	20230601	185000	1478205780	1881	1881	1881	1881	0
87	20230601	184900	1478205780	1881	1881	1881	1881	0
88	20230601	184800	1478205780	1881	1881	1881	1881	0
89	20230601	184700	1478205780	1881	1881	1881	1881	0
90	20230601	184600	1478205780	1881	1881	1881	1881	0
91	20230601	184500	1478205780	1881	1881	1881	1881	0
92	20230601	184400	1478205780	1881	1881	1881	1881	22799
93	20230601	184300	1478205780	1881	1881	1881	1881	0
94	20230601	184200	1478205780	1881	1881	1881	1881	0
95	20230601	184100	1478205780	1881	1881	1881	1881	0
96	20230601	184000	1478205780	1881	1881	1881	1881	0
97	20230601	183900	1478205780	1881	1881	1881	1881	0
98	20230601	183800	1478205780	1881	1881	1881	1881	0
99	20230601	183700	1478205780	1881	1881	1881	1881	0
100	20230601	183600	1478205780	1881	1881	1881	1881	0
101	20230601	183500	1478205780	1881	1881	1881	1881	0
102	20230601	183400	1478205780	1881	1881	1881	1881	0
103	20230601	183300	1478205780	1881	1881	1881	1881	0
104	20230601	183200	1478205780	1881	1881	1881	1881	0
105	20230601	183100	1478205780	1881	1881	1881	1881	0
106	20230601	183000	1478205780	1881	1881	1881	1881	0
107	20230601	182900	1478205780	1881	1881	1881	1881	0
108	20230601	182800	1478205780	1881	1881	1881	1881	0
109	20230601	182700	1478205780	1881	1881	1881	1881	0
110	20230601	182600	1478205780	1881	1881	1881	1881	0
111	20230601	182500	1478205780	1881	1881	1881	1881	0
112	20230601	182400	1478205780	1881	1881	1881	1881	0
113	20230601	182300	1478205780	1881	1881	1881	1881	0
114	20230601	182200	1478205780	1881	1881	1881	1881	0
115	20230601	182100	1478205780	1881	1881	1881	1881	0
116	20230601	182000	1478205780	1881	1881	1881	1881	0
117	20230601	181900	1478205780	1881	1881	1881	1881	0
118	20230601	181800	1478205780	1881	1881	1881	1881	0
119	20230601	181700	1478205780	1881	1881	1881	1881	0
120	20230601	181600	1478205780	1881	1881	1881	1881	0
121	20230601	181500	1478205780	1881	1881	1881	1881	0
122	20230601	181400	1478205780	1881	1881	1881	1881	22799
123	20230601	181300	1478205780	1881	1881	1881	1881	0
124	20230601	181200	1478205780	1881	1881	1881	1881	0
125	20230601	181100	1478205780	1881	1881	1881	1881	0
126	20230601	181000	1478205780	1881	1881	1881	1881	0
127	20230601	180900	1478205780	1881	1881	1881	1881	0
128	20230601	180800	1478205780	1881	1881	1881	1881	0
129	20230601	180700	1478205780	1881	1881	1881	1881	0
130	20230601	180600	1478205780	1881	1881	1881	1881	0
131	20230601	180500	1478205780	1881	1881	1881	1881	0
132	20230601	180400	1478205780	1881	1881	1881	1881	0
133	20230601	180300	1478205780	1881	1881	1881	1881	0
134	20230601	180200	1478205780	1881	1881	1881	1881	0
135	20230601	180100	1478205780	1881	1881	1881	1881	0
136	20230601	180000	1478205780	1881	1881	1881	1881	0
137	20230601	175900	1478205780	1881	1881	1881	1881	0
138	20230601	175800	1478205780	1881	1881	1881	1881	0
139	20230601	175700	1478205780	1881	1881	1881	1881	0
140	20230601	175600	1478205780	1881	1881	1881	1881	0
141	20230601	175500	1478205780	1881	1881	1881	1881	0
142	20230601	175400	1478205780	1881	1881	1881	1881	0
143	20230601	175300	1478205780	1881	1881	1881	1881	0
144	20230601	175200	1478205780	1881	1881	1881	1881	0
145	20230601	175100	1478205780	1881	1881	1881	1881	0
146	20230601	175000	1478205780	1881	1881	1881	1881	0
147	20230601	174900	1478205780	1881	1881	1881	1881	0
148	20230601	174800	1478205780	1881	1881	1881	1881	0
149	20230601	174700	1478205780	1881	1881	1881	1881	0
150	20230601	174600	1478205780	1881	1881	1881	1881	0
151	20230601	174500	1478205780	1881	1881	1881	1881	0
152	20230601	174400	1478205780	1881	1881	1881	1881	22799
153	20230601	174300	1478205780	1881	1881	1881	1881	0
154	20230601	174200	1478205780	1881	1881	1881	1881	0
155	20230601	174100	1478205780	1881	1881	1881	1881	0
156	20230601	174000	1478205780	1881	1881	1881	1881	0
157	20230601	173900	1478205780	1881	1881	1881	1881	0
158	20230601	173800	1478205780	1881	1881	1881	1881	0
159	20230601	173700	1478205780	1881	1881	1881	1881	0
160	20230601	173600	1478205780	1881	1881	1881	1881	0
161	20230601	173500	1478205780	1881	1881	1881	1881	0
162	20230601	173400	1478205780	1881	1881	1881	1881	0
163	20230601	173300	1478205780	1881	1881	1881	1881	0
164	20230601	173200	1478205780	1881	1881	1881	1881	0
165	20230601	173100	1478205780	1881	1881	1881	1881	0
166	20230601	173000	1478205780	1881	1881	1881	1881	0
167	20230601	172900	1478205780	1881	1881	1881	1881	0
168	20230601	172800	1478205780	1881	1881	1881	1881	0
169	20230601	172700	1478205780	1881	1881	1881	1881	0
170	20230601	172600	1478205780	1881	1881	1881	1881	0
171	20230601	172500	1478205780	1881	1881	1881	1881	0
172	20230601	172400	1478205780	1881	1881	1881	1881	0
173	20230601	172300	1478205780	1881	1881	1881	1881	0
174	20230601	172200	1478205780	1881	1881	1881	1881	0
175	20230601	172100	1478205780	1881	1881	1881	1881	0
176	20230601	172000	1478205780	1881	1881	1881	1881	0
177	20230601	171900	1478205780	1881	1881	1881	1881	0
178	20230601	171800	1478205780	1881	1881	1881	1881	0
179	20230601	171700	1478205780	1881	1881	1881	1881	0
180	20230601	171600	1478205780	1881	1881	1881	1881	0
181	20230601	171500	1478205780	1881	1881	1881	1881	0
182	20230601	171400	1478205780	1881	1881	1881	1881	22799
183	20230601	171300	1478205780	1881	1881	1881	1881	0
184	20230601	171200	1478205780	1881	1881	1881	1881	0
185	20230601	171100	1478205780	1881	1881	1881	1881	0
186	20230601	171000	1478205780	1881	1881	1881	1881	0
187	20230601	170900	1478205780	1881	1881	1881	1881	0
188	20230601	170800	1478205780	1881	1881	1881	1881	0
189	20230601	170700	1478205780	1881	1881	1881	1881	0
190	20230601	170600	1478205780	1881	1881	1881	1881	0
191	20230601	170500	1478205780	1881	1881	1881	1881	0
192	20230601	170400	1478205780	1881	1881	1881	1881	0
193	20230601	170300	1478205780	1881	1881	1881	1881	0
194	20230601	170200	1478205780	1881	1881	1881	1881	0
195	20230601	170100	1478205780	1881	1881	1881	1881	0
196	20230601	170000	1478205780	1881	1881	1881	1881	0
197	20230601	165900	1478205780	1881	1881	1881	1881	0
198	20230601	165800	1478205780	1881	1881	1881	1881	0
199	20230601	165700	1478205780	1881	1881	1881	1881	0
200	20230601	165600	1478205780	1881	1881	1881	1881	0
201	20230601	165500	1478205780	1881	1881	1881	1881	0
202	20230601	165400	1478205780	1881	1881	1881	1881	0
203	20230601	165300	1478205780	1881	1881	1881	1881	0
204	20230601	165200	1478205780	1881	1881	1881	1881	0
205	20230601	165100	1478205780	1881	1881	1881	1881	0
206	20230601	165000	1478205780	1881	1881	1881	1881	0
207	20230601	164900	1478205780	1881	1881	1881	1881	0
208	20230601	164800	1478205780	1881	1881	1881	1881	0
209	20230601	164700	1478205780	1881	1881	1881	1881	0
210	20230601	164600	1478205780	1881	1881	1881	1881	0
211	20230601	164500	1478205780	1881	1881	1881	1881	0
212	20230601	164400	1478205780	1881	1881	1881	1881	22799
213	20230601	164300	1478205780	1881	1881	1881	1881	0
214	20230601	164200	1478205780	1881	1881	1881	1881	0
215	20230601	164100	1478205780	1881	1881	1881	1881	0
216	20230601	164000	1478205780	1881	1881	1881	1881	0
217	20230601	163900	1478205780	1881	1881	1881	1881	0
218	20230601	163800	1478205780	1881	1881	1881	1881	0
219	20230601	163700	1478205780	1881	1881	1881	1881	0
220	20230601	163600	1478205780	1881	1881	1881	1881	0
221	20230601	163500	1478205780	1881	1881	1881	1881	0
222	20230601	163400	1478205780	1881	1881	1881	1881	0
223	20230601	163300	1478205780	1881	1881	1881	1881	0
224	20230601	163200	1478205780	1881	1881	1881	1881	0
225	20230601	163100	1478205780	1881	1881	1881	1881	0
226	20230601	163000	1478205780	1881	1881	1881	1881	0
227	20230601	162900	1478205780	1881	1881	1881	1881	0
228	20230601	162800	1478205780	1881	1881	1881	1881	0
229	20230601	162700	1478205780	1881	1881	1881	1881	0
230	20230601	162600	1478205780	1881	1881	1881	1881	0
231	20230601	162500	1478205780	1881	1881	1881	1881	0
232	20230601	162400	1478205780	1881	1881	1881	1881	0
233	20230601	162300	1478205780	1881	1881	1881	1881	0
234	20230601	162200	1478205780	1881	1881	1881	1881	0
235	20230601	162100	1478205780	1881	1881	1881	1881	0
236	20230601	162000	1478205780	1881	1881	1881	1881	0
237	20230601	161900	1478205780	1881	1881	1881	1881	0
238	20230601	161800	1478205780	1881	1881	1881	1881	0
239	20230601	161700	1478205780	1881	1881	1881	1881	0
240	20230601	161600	1478205780	1881	1881	1881	1881	0
241	20230601	161500	1478205780	1881	1881	1881	1881	0
242	20230601	161400	1478205780	1881	1881	1881	1881	22799
243	20230601	161300	1478205780	1881	1881	1881	1881	0
244	20230601	161200	1478205780	1881	1881	1881	1881	0
245	20230601	161100	1478205780	1881	1881	1881	1881	0
246	20230601	161000	1478205780	1881	1881	1881	1881	0
247	20230601	160900	1478205780	1881	1881	1881	1881	0
248	20230601	160800	1478205780	1881	1881	1881	1881	0
249	20230601	160700	1478205780	1881	1881	1881	1881	0
250	20230601	160600	1478205780	1881	1881	1881	1881	0
251	20230601	160500	1478205780	1881	1881	1881	1881	0
252	20230601	160400	1478205780	1881	1881	1881	1881	0
253	20230601	160300	1478205780	1881	1881	1881	1881	0
254	20230601	160200	1478205780	1881	1881	1881	1881	0
255	20230601	160100	1478205780	1881	1881	1881	1881	0
256	20230601	160000	1478205780	1881	1881	1881	1881	0
257	20230601	155900	1478205780	1881	1881	1881	1881	0
258	20230601	155800	1478205780	1881	1881	1881	1881	0
259	20230601	155700	1478205780	1881	1881	1881	1881	0
260	20230601	155600	1478205780	1881	1881	1881	1881	0
261	20230601	155500	1478205780	1881	1881	1881	1881	0
262	20230601	155400	1478205780	1881	1881	1881	1881	0
263	20230601	155300	1478205780	1881	1881	1881	1881	0
264	20230601	155200	1478205780	1881	1881	1881	1881	0
265	20230601	155100	1478205780	1881	1881	1881	1881	0
266	20230601	155000	1478205780	1881	1881	1881	1881	0
267	20230601	154900	1478205780	1881	1881	1881	1881	0
268	20230601	154800	1478205780	1881	1881	1881	1881	0
269	20230601	154700	1478205780	1881	1881	1881	1881	0
270	20230601	154600	1478205780	1881	1881	1881	1881	0
271	20230601	154500	1478205780	1881	1881	1881	1881	0
272	20230601	154400	1478205780	1881	1881	1881	1881	22799
273	20230601	154300	1478205780	1881	1881	1881	1881	0
274	20230601	154200	1478205780	1881	1881	1881	1881	0
275	20230601	154100	1478205780	1881	1881	1881	1881	0
276	20230601	154000	1478205780	1881	1881	1881	1881	0
277	20230601	153900	1478205780	1881	1881	1881	1881	0
278	20230601	153800	1478205780	1881	1881	1881	1881	0
279	20230601	153700	1478205780	1881	1881	1881	1881	0
280	20230601	153600	1478205780	1881	1881	1881	1881	0
281	20230601	153500	1478205780	1881	1881	1881	1881	0
282	20230601	153400	1478205780	1881	1881	1881	1881	0
283	20230601	153300	1478205780	1881	1881	1881	1881	0
284	20230601	153200	1478205780	1881	1881	1881	1881	0
285	20230601	153100	1478205780	1881	1881	1881	1881	0
286	20230601	153000	1478205780	1881	1881	1881	1881	22799
287	20230601	152900	1435320861	1892	1892	1892	1892	0
288	20230601	152800	1435320861	1892	1892	1892	1892	0
289	20230601	152700	1435320861	1892	1892	1892	1892	0
290	20230601	152600	1435320861	1892	1892	1892	1892	0
291	20230601	152500	1435320861	1892	1892	1892	1892	0
292	20230601	152400	1435320861	1892	1892	1892	1892	0
293	20230601	152300	1435320861	1892	1892	1892	1892	0
294	20230601	152200	1435320861	1892	1892	1892	1892	0
295	20230601	152100	1435320861	1892	1892	1892	1892	0
296	20230601	152000	1435320861	1892	1892	1892	1892	0
297	20230601	151900	1435320861	1892	1886	1892	1885	2176
298	20230601	151800	1431215670	1891	1891	1891	1885	1133
299	20230601	151700	1429073407	1890	1890	1891	1890	1062
300	20230601	151600	1427066223	1890	1891	1891	1890	139
301	20230601	151500	1426803508	1890	1885	1890	1885	1088
302	20230601	151400	1424749530	1885	1885	1885	1885	36
303	20230601	151300	1424681670	1885	1885	1885	1885	43
304	20230601	151200	1424600615	1885	1885	1885	1885	109
305	20230601	151100	1424395150	1885	1885	1885	1885	99
306	20230601	151000	1424208535	1884	1884	1884	1883	3095
307	20230601	150900	1418377655	1885	1884	1885	1883	946
308	20230601	150800	1416595392	1885	1883	1885	1883	135
309	20230601	150700	1416341178	1883	1883	1883	1883	83
310	20230601	150600	1416184889	1885	1885	1885	1883	541
311	20230601	150500	1415165120	1884	1883	1884	1883	285
312	20230601	150400	1414628233	1883	1883	1883	1883	125
313	20230601	150300	1414392858	1884	1885	1886	1883	1320
314	20230601	150200	1411905168	1885	1883	1885	1883	656
315	20230601	150100	1410669249	1884	1884	1884	1884	898
316	20230601	150000	1408977417	1884	1884	1884	1883	3
317	20230601	145900	1408971766	1883	1885	1885	1883	53
318	20230601	145800	1408871905	1884	1883	1884	1883	570
319	20230601	145700	1407798137	1882	1881	1882	1881	3168
320	20230601	145600	1401838985	1881	1881	1881	1881	382
321	20230601	145500	1401120443	1881	1882	1882	1881	560
322	20230601	145400	1400066712	1883	1884	1884	1883	190
323	20230601	145300	1399708940	1883	1883	1883	1883	4
324	20230601	145200	1399701408	1883	1884	1884	1883	10
325	20230601	145100	1399682577	1884	1886	1886	1884	598
326	20230601	145000	1398555927	1886	1886	1886	1886	254
327	20230601	144900	1398076883	1887	1887	1887	1887	0
328	20230601	144800	1398076883	1887	1887	1887	1887	0
329	20230601	144700	1398076883	1887	1886	1887	1886	1010
330	20230601	144600	1396171195	1887	1887	1887	1887	0
331	20230601	144500	1396171195	1887	1887	1887	1887	0
332	20230601	144400	1396171195	1887	1885	1887	1885	43
333	20230601	144300	1396090136	1887	1877	1887	1877	742
334	20230601	144200	1394691504	1877	1877	1877	1877	1
335	20230601	144100	1394689627	1878	1875	1878	1875	19080
336	20230601	144000	1358909187	1875	1875	1875	1875	1000
337	20230601	143900	1357034187	1875	1875	1875	1875	0
338	20230601	143800	1357034187	1875	1875	1875	1875	0
339	20230601	143700	1357034187	1875	1875	1875	1875	2400
340	20230601	143600	1352534187	1875	1880	1880	1875	3544
341	20230601	143500	1345878512	1881	1883	1883	1881	5086
342	20230601	143400	1336309781	1883	1883	1883	1883	0
343	20230601	143300	1336309781	1883	1883	1883	1883	0
344	20230601	143200	1336309781	1883	1883	1883	1883	0
345	20230601	143100	1336309781	1883	1883	1883	1883	0
346	20230601	143000	1336309781	1883	1883	1883	1883	0
347	20230601	142900	1336309781	1883	1883	1883	1883	0
348	20230601	142800	1336309781	1883	1883	1883	1883	0
349	20230601	142700	1336309781	1883	1883	1883	1883	0
350	20230601	142600	1336309781	1883	1883	1883	1883	0
351	20230601	142500	1336309781	1883	1884	1884	1883	2076
352	20230601	142400	1332398599	1883	1883	1883	1883	100
353	20230601	142300	1332210299	1884	1884	1884	1884	10
354	20230601	142200	1332191459	1887	1887	1887	1887	0
355	20230601	142100	1332191459	1887	1887	1887	1887	500
356	20230601	142000	1331247959	1889	1889	1889	1889	0
357	20230601	141900	1331247959	1889	1889	1889	1889	5
358	20230601	141800	1331238514	1889	1882	1889	1882	3001
359	20230601	141700	1325590625	1891	1891	1891	1891	2
360	20230601	141600	1325586843	1881	1881	1881	1881	239
361	20230601	141500	1325137284	1881	1882	1882	1881	532
362	20230601	141400	1324136358	1883	1883	1883	1882	353
363	20230601	141300	1323471669	1892	1892	1892	1892	0
364	20230601	141200	1323471669	1892	1892	1892	1892	0
365	20230601	141100	1323471669	1892	1883	1892	1883	93
366	20230601	141000	1323295830	1883	1883	1883	1883	0
367	20230601	140900	1323295830	1883	1883	1883	1883	0
368	20230601	140800	1323295830	1883	1883	1883	1883	0
369	20230601	140700	1323295830	1883	1884	1884	1883	208
370	20230601	140600	1322904098	1896	1896	1896	1896	0
371	20230601	140500	1322904098	1896	1898	1898	1887	152
372	20230601	140400	1322616860	1898	1898	1898	1898	0
373	20230601	140300	1322616860	1898	1890	1898	1887	1738
374	20230601	140200	1319330566	1898	1899	1900	1898	111
375	20230601	140100	1319119769	1891	1891	1901	1889	6185
376	20230601	140000	1307412312	1880	1874	1891	1872	7625
377	20230601	135900	1293068226	1874	1874	1874	1874	1000
378	20230601	135800	1291194226	1874	1874	1874	1874	106
379	20230601	135700	1290995582	1874	1874	1874	1874	27
380	20230601	135600	1290944984	1877	1877	1877	1877	0
381	20230601	135500	1290944984	1877	1877	1877	1877	0
382	20230601	135400	1290944984	1877	1877	1877	1877	0
383	20230601	135300	1290944984	1877	1874	1877	1874	2544
384	20230601	135200	1286177522	1874	1874	1874	1874	11492
385	20230601	135100	1264641514	1874	1874	1874	1874	2969
386	20230601	135000	1259077608	1874	1874	1874	1874	0
387	20230601	134900	1259077608	1874	1874	1874	1874	0
388	20230601	134800	1259077608	1874	1875	1875	1874	8049
389	20230601	134700	1243991593	1875	1876	1876	1875	800
390	20230601	134600	1242491573	1875	1875	1875	1875	0
391	20230601	134500	1242491573	1875	1875	1875	1875	130
392	20230601	134400	1242247823	1878	1875	1878	1875	71
393	20230601	134300	1242114695	1875	1875	1875	1875	40
394	20230601	134200	1242039695	1875	1875	1875	1875	8442
395	20230601	134100	1226210945	1875	1877	1877	1875	632
396	20230601	134000	1225025233	1877	1877	1877	1877	2000
397	20230601	133900	1221271233	1877	1877	1877	1877	142
398	20230601	133800	1221004699	1876	1877	1877	1876	3381
399	20230601	133700	1214661605	1877	1877	1877	1877	1013
400	20230601	133600	1212760204	1878	1878	1878	1878	916
401	20230601	133500	1211039956	1878	1878	1878	1878	0
402	20230601	133400	1211039956	1878	1878	1878	1878	0
403	20230601	133300	1211039956	1878	1878	1878	1878	40
404	20230601	133200	1210964836	1878	1879	1879	1878	1448
405	20230601	133100	1208245402	1879	1879	1879	1879	0
406	20230601	133000	1208245402	1879	1879	1879	1879	10
407	20230601	132900	1208226612	1878	1878	1878	1878	4
408	20230601	132800	1208219100	1878	1878	1878	1878	0
409	20230601	132700	1208219100	1878	1879	1879	1878	1998
410	20230601	132600	1204466845	1878	1878	1878	1878	0
411	20230601	132500	1204466845	1878	1878	1878	1878	2915
412	20230601	132400	1198992475	1878	1878	1878	1878	0
413	20230601	132300	1198992475	1878	1878	1878	1878	85
414	20230601	132200	1198832845	1879	1879	1879	1879	0
415	20230601	132100	1198832845	1879	1880	1880	1879	39
416	20230601	132000	1198759563	1879	1877	1879	1877	1291
417	20230601	131900	1196334290	1874	1875	1875	1874	12
418	20230601	131800	1196311791	1875	1875	1875	1875	3357
419	20230601	131700	1190017416	1874	1877	1877	1874	613
420	20230601	131600	1188867779	1881	1881	1881	1881	18
421	20230601	131500	1188833921	1881	1877	1881	1876	110
422	20230601	131400	1188627122	1876	1873	1876	1872	992
423	20230601	131300	1186767915	1874	1874	1874	1874	0
424	20230601	131200	1186767915	1874	1874	1874	1874	100
425	20230601	131100	1186580515	1874	1874	1874	1874	0
426	20230601	131000	1186580515	1874	1874	1874	1874	0
427	20230601	130900	1186580515	1874	1874	1874	1874	2043
428	20230601	130800	1182751933	1874	1874	1874	1874	1
429	20230601	130700	1182750059	1874	1871	1874	1871	4276
430	20230601	130600	1174741800	1871	1876	1876	1871	791
431	20230601	130500	1173258906	1874	1878	1878	1874	2803
432	20230601	130400	1168000451	1882	1882	1882	1882	100
433	20230601	130300	1167812251	1884	1884	1884	1884	20
434	20230601	130200	1167774571	1885	1881	1885	1879	1820
435	20230601	130100	1164351421	1880	1883	1883	1880	18713
436	20230601	130000	1129114905	1883	1883	1883	1883	0
437	20230601	125900	1129114905	1883	1886	1886	1883	589
438	20230601	125800	1128004237	1886	1875	1889	1875	5977
439	20230601	125700	1116729349	1875	1875	1875	1875	257
440	20230601	125600	1116247474	1875	1875	1875	1875	66
441	20230601	125500	1116123724	1874	1873	1874	1873	478
442	20230601	125400	1115227955	1873	1871	1873	1871	463
443	20230601	125300	1114360863	1871	1871	1871	1871	0
444	20230601	125200	1114360863	1871	1870	1871	1870	2010
445	20230601	125100	1110602151	1870	1870	1870	1870	2
446	20230601	125000	1110598411	1870	1870	1870	1870	331
447	20230601	124900	1109979441	1870	1870	1870	1870	53
448	20230601	124800	1109880331	1869	1869	1869	1869	2053
449	20230601	124700	1106043274	1868	1868	1868	1868	29
450	20230601	124600	1105989102	1868	1867	1868	1867	105
451	20230601	124500	1105793066	1866	1866	1866	1863	131
452	20230601	124400	1105548866	1865	1865	1865	1865	550
453	20230601	124300	1104523116	1865	1861	1865	1861	525
454	20230601	124200	1103545639	1862	1865	1865	1862	3703
455	20230601	124100	1096649463	1863	1863	1863	1863	90
456	20230601	124000	1096481793	1863	1867	1867	1863	10524
457	20230601	123900	1076857314	1868	1868	1868	1868	482
458	20230601	123800	1075956938	1868	1869	1869	1868	3000
459	20230601	123700	1070352883	1869	1870	1870	1868	5213
460	20230601	123600	1060609396	1869	1870	1870	1869	6456
461	20230601	123500	1048537252	1870	1870	1870	1870	0
462	20230601	123400	1048537252	1870	1871	1871	1870	1344
463	20230601	123300	1046023899	1871	1872	1872	1871	6000
464	20230601	123200	1034794929	1873	1873	1873	1873	237
465	20230601	123100	1034351028	1873	1873	1873	1873	3897
466	20230601	123000	1027051947	1873	1873	1873	1873	245
467	20230601	122900	1026593062	1873	1874	1877	1873	6642
468	20230601	122800	1014150007	1874	1875	1875	1874	38
469	20230601	122700	1014078758	1876	1875	1876	1874	771
470	20230601	122600	1012632900	1875	1875	1875	1875	252
471	20230601	122500	1012160400	1876	1878	1878	1876	33
472	20230601	122400	1012098428	1879	1878	1879	1878	52
473	20230601	122300	1012000769	1878	1878	1878	1878	30
474	20230601	122200	1011944429	1878	1874	1878	1874	1309
475	20230601	122100	1009490643	1874	1876	1878	1874	1590
476	20230601	122000	1006510408	1878	1875	1878	1874	292
477	20230601	121900	1005962736	1875	1874	1878	1874	1310
478	20230601	121800	1003507228	1873	1872	1873	1872	252
479	20230601	121700	1003035482	1873	1875	1875	1873	4870
480	20230601	121600	993907083	1875	1875	1875	1875	500
481	20230601	121500	992969583	1874	1874	1874	1874	1
482	20230601	121400	992967709	1874	1874	1874	1874	1
483	20230601	121300	992965835	1874	1880	1880	1874	11
484	20230601	121200	992945161	1873	1868	1874	1868	1551
485	20230601	121100	990040288	1868	1868	1868	1868	1
486	20230601	121000	990038420	1873	1868	1873	1868	757
487	20230601	120900	988620564	1868	1868	1868	1868	1
488	20230601	120800	988618696	1867	1872	1872	1866	2685
489	20230601	120700	983602613	1873	1873	1874	1872	1349
490	20230601	120600	981075912	1874	1874	1874	1874	1372
491	20230601	120500	978504784	1873	1873	1873	1873	29
492	20230601	120400	978450467	1873	1872	1874	1872	162
493	20230601	120300	978147091	1874	1875	1875	1874	1524
494	20230601	120200	975291024	1875	1874	1875	1874	1669
495	20230601	120100	972163306	1874	1875	1875	1874	2492
496	20230601	120000	967492767	1880	1868	1880	1868	18105
497	20230601	115900	933580369	1868	1881	1881	1860	48309
498	20230601	115800	843034148	1882	1882	1882	1882	26
499	20230601	115700	842985216	1882	1882	1882	1882	56
500	20230601	115600	842879824	1882	1882	1882	1882	302
501	20230601	115500	842311460	1882	1882	1882	1882	2078
502	20230601	115400	838400664	1883	1883	1883	1882	529
503	20230601	115300	837404984	1882	1883	1883	1882	1045
504	20230601	115200	835438292	1883	1883	1883	1883	301
505	20230601	115100	834871509	1883	1884	1884	1883	1800
506	20230601	115000	831481674	1884	1884	1884	1884	185
507	20230601	114900	831133134	1884	1884	1884	1884	182
508	20230601	114800	830790246	1884	1885	1885	1884	4272
509	20230601	114700	822739601	1887	1886	1887	1886	2322
510	20230601	114600	818360009	1886	1887	1887	1886	2124
511	20230601	114500	814354041	1886	1886	1886	1886	1294
512	20230601	114400	811913557	1886	1886	1886	1886	10
513	20230601	114300	811894697	1886	1886	1886	1886	263
514	20230601	114200	811398679	1887	1887	1887	1887	100
515	20230601	114100	811209979	1887	1887	1887	1886	1075
516	20230601	114000	809182454	1889	1889	1889	1889	0
517	20230601	113900	809182454	1889	1889	1889	1889	0
518	20230601	113800	809182454	1889	1889	1889	1889	1908
519	20230601	113700	805578242	1890	1890	1890	1890	5
520	20230601	113600	805568792	1890	1890	1890	1890	591
521	20230601	113500	804451802	1891	1891	1891	1891	1012
522	20230601	113400	802538110	1886	1890	1891	1886	906
523	20230601	113300	800828141	1889	1889	1889	1889	0
524	20230601	113200	800828141	1889	1886	1889	1885	2594
525	20230601	113100	795936324	1885	1886	1886	1885	1901
526	20230601	113000	792351279	1886	1887	1887	1886	2000
527	20230601	112900	788577598	1887	1889	1889	1887	4001
528	20230601	112800	781021043	1889	1892	1892	1889	739
529	20230601	112700	779623965	1892	1889	1892	1889	8032
530	20230601	112600	764428678	1888	1888	1888	1888	1
531	20230601	112500	764426790	1888	1888	1888	1888	0
532	20230601	112400	764426790	1888	1890	1890	1888	7000
533	20230601	112300	751202602	1890	1890	1890	1890	1
534	20230601	112200	751200712	1890	1890	1893	1890	563
535	20230601	112100	750136633	1890	1890	1890	1890	0
536	20230601	112000	750136633	1890	1890	1890	1890	1
537	20230601	111900	750134743	1890	1890	1890	1890	0
538	20230601	111800	750134743	1890	1890	1890	1890	3
539	20230601	111700	750129073	1890	1890	1890	1890	3
540	20230601	111600	750123403	1890	1890	1890	1890	12
541	20230601	111500	750100723	1893	1893	1893	1893	245
542	20230601	111400	749636938	1893	1890	1893	1890	215
543	20230601	111300	749230582	1890	1890	1890	1890	462
544	20230601	111200	748357402	1890	1891	1891	1890	1407
545	20230601	111100	745697943	1891	1891	1891	1890	85
546	20230601	111000	745537238	1891	1891	1891	1891	980
547	20230601	110900	743684058	1891	1891	1891	1891	209
548	20230601	110800	743288839	1891	1891	1891	1891	2001
549	20230601	110700	739504948	1891	1891	1891	1891	1
550	20230601	110600	739503057	1890	1890	1890	1890	0
551	20230601	110500	739503057	1890	1890	1890	1890	1375
552	20230601	110400	736904307	1887	1886	1887	1886	6474
553	20230601	110300	724694307	1886	1886	1886	1885	1402
554	20230601	110200	722050136	1885	1886	1886	1885	4268
555	20230601	110100	714004955	1885	1886	1886	1885	1541
556	20230601	110000	711099730	1886	1887	1887	1885	5267
557	20230601	105900	701166522	1887	1892	1892	1887	6036
558	20230601	105800	689765296	1891	1891	1891	1891	0
559	20230601	105700	689765296	1891	1892	1892	1891	1028
560	20230601	105600	687821118	1892	1892	1892	1892	0
561	20230601	105500	687821118	1892	1892	1892	1892	301
562	20230601	105400	687251626	1891	1891	1891	1891	0
563	20230601	105300	687251626	1891	1891	1891	1891	0
564	20230601	105200	687251626	1891	1891	1891	1891	3
565	20230601	105100	687245953	1892	1890	1892	1890	110
566	20230601	105000	687037853	1892	1891	1892	1890	1024
567	20230601	104900	685102391	1891	1890	1891	1890	17
568	20230601	104800	685070245	1891	1891	1891	1891	164
569	20230601	104700	684760121	1892	1892	1892	1892	10
570	20230601	104600	684741201	1892	1892	1892	1892	300
571	20230601	104500	684173601	1892	1890	1893	1890	5377
572	20230601	104400	674000637	1888	1888	1888	1888	0
573	20230601	104300	674000637	1888	1888	1888	1888	554
574	20230601	104200	672954685	1889	1889	1889	1888	2017
575	20230601	104100	669144710	1889	1890	1890	1889	1238
576	20230601	104000	666805934	1892	1890	1892	1890	110
577	20230601	103900	666598032	1890	1891	1891	1890	1311
578	20230601	103800	664119604	1891	1891	1891	1891	0
579	20230601	103700	664119604	1891	1891	1891	1891	50
580	20230601	103600	664025054	1891	1891	1892	1891	207
581	20230601	103500	663633611	1891	1896	1896	1891	581
582	20230601	103400	662534672	1892	1892	1892	1892	2950
583	20230601	103300	656953272	1892	1892	1892	1892	286
584	20230601	103200	656412160	1892	1892	1892	1892	2000
585	20230601	103100	652628160	1892	1897	1897	1890	5459
586	20230601	103000	642300743	1897	1897	1897	1897	1
587	20230601	102900	642298846	1897	1897	1897	1897	946
588	20230601	102800	640504284	1897	1894	1897	1892	106
589	20230601	102700	640303524	1895	1897	1897	1895	7993
590	20230601	102600	625141003	1897	1897	1897	1897	300
591	20230601	102500	624571903	1897	1890	1897	1889	6364
592	20230601	102400	612513554	1888	1888	1888	1888	1059
593	20230601	102300	610514162	1888	1885	1888	1885	205
594	20230601	102200	610127572	1885	1884	1885	1884	400
595	20230601	102100	609373872	1884	1887	1887	1884	5630
596	20230601	102000	598764732	1884	1886	1886	1884	5579
597	20230601	101900	588246924	1887	1887	1887	1887	4260
598	20230601	101800	580208304	1887	1889	1889	1887	4277
599	20230601	101700	572133334	1889	1889	1889	1889	4
600	20230601	101600	572125778	1888	1887	1890	1887	3890
601	20230601	101500	564776462	1890	1889	1890	1889	783
602	20230601	101400	563297322	1889	1887	1889	1887	566
603	20230601	101300	562228158	1887	1887	1889	1887	1011
604	20230601	101200	560318401	1887	1886	1887	1886	310
605	20230601	101100	559733731	1887	1887	1888	1886	6547
606	20230601	101000	547381518	1888	1889	1889	1888	3479
607	20230601	100900	540812447	1890	1893	1893	1889	15565
608	20230601	100800	511382664	1893	1893	1893	1892	1028
609	20230601	100700	509437659	1893	1895	1895	1893	6765
610	20230601	100600	496626189	1895	1895	1895	1895	0
611	20230601	100500	496626189	1895	1897	1897	1895	5896
612	20230601	100400	485447359	1897	1899	1899	1897	1531
613	20230601	100300	482542024	1897	1900	1900	1897	1871
614	20230601	100200	478992422	1901	1901	1901	1901	0
615	20230601	100100	478992422	1901	1901	1901	1901	0
616	20230601	100000	478992422	1901	1897	1901	1897	505
617	20230601	095900	478034417	1897	1897	1897	1897	0
618	20230601	095800	478034417	1897	1900	1900	1897	2123
619	20230601	095700	474004165	1900	1900	1900	1898	13
620	20230601	095600	473979485	1898	1899	1899	1898	4305
621	20230601	095500	465807095	1899	1899	1899	1899	1
622	20230601	095400	465805196	1900	1901	1901	1900	432
623	20230601	095300	464984379	1900	1898	1900	1898	2133
624	20230601	095200	460931699	1898	1897	1898	1897	244
625	20230601	095100	460468588	1900	1899	1900	1899	5004
626	20230601	095000	450965785	1899	1894	1899	1893	551
627	20230601	094900	449921187	1894	1893	1894	1891	15252
628	20230601	094800	421072229	1892	1893	1893	1892	2419
629	20230601	094700	416494936	1892	1893	1897	1892	4769
630	20230601	094600	407468729	1893	1893	1895	1893	6329
631	20230601	094500	395487024	1893	1898	1898	1893	11277
632	20230601	094400	374123878	1898	1898	1898	1898	51
633	20230601	094300	374027080	1899	1900	1901	1899	4656
634	20230601	094200	365178955	1901	1903	1903	1901	1989
635	20230601	094100	361395329	1903	1904	1905	1903	1669
636	20230601	094000	358218980	1905	1905	1905	1905	540
637	20230601	093900	357190280	1909	1906	1909	1905	434
638	20230601	093800	356363119	1906	1910	1910	1906	885
639	20230601	093700	354673169	1906	1906	1906	1906	105
640	20230601	093600	354473039	1906	1903	1906	1903	4771
641	20230601	093500	345387045	1903	1903	1903	1903	1059
642	20230601	093400	343371768	1903	1902	1903	1902	250
643	20230601	093300	342896151	1900	1899	1900	1899	677
644	20230601	093200	341610211	1899	1900	1900	1896	6562
645	20230601	093100	329150214	1900	1904	1904	1900	390
646	20230601	093000	328408995	1904	1902	1904	1902	2068
647	20230601	092900	324473119	1899	1901	1901	1899	2434
648	20230601	092800	319846129	1901	1900	1901	1899	23
649	20230601	092700	319802436	1899	1901	1903	1899	10159
650	20230601	092600	300473081	1895	1900	1901	1895	11
651	20230601	092500	300452182	1895	1894	1895	1893	1392
652	20230601	092400	297814739	1894	1894	1894	1894	5633
653	20230601	092300	287145837	1894	1897	1897	1894	5205
654	20230601	092200	277280105	1896	1899	1899	1896	1906
655	20230601	092100	273664725	1899	1900	1900	1899	2008
656	20230601	092000	269851498	1904	1904	1904	1904	477
657	20230601	091900	268943290	1904	1904	1904	1904	104
658	20230601	091800	268745274	1904	1900	1904	1900	2
659	20230601	091700	268741470	1904	1904	1904	1898	9673
660	20230601	091600	250364433	1905	1905	1905	1902	4122
661	20230601	091500	242518204	1905	1906	1906	1903	5537
662	20230601	091400	231970834	1906	1905	1908	1905	1385
663	20230601	091300	229329469	1906	1906	1906	1905	962
664	20230601	091200	227495909	1908	1911	1911	1908	1572
665	20230601	091100	224495565	1912	1915	1915	1911	3834
666	20230601	091000	217160295	1916	1917	1919	1913	4676
667	20230601	090900	208195472	1917	1915	1918	1915	12247
668	20230601	090800	184717274	1915	1911	1915	1911	5802
669	20230601	090700	173623568	1912	1896	1918	1895	14135
670	20230601	090600	146701575	1895	1897	1898	1895	11943
671	20230601	090500	124052100	1898	1901	1901	1897	8983
672	20230601	090400	107000565	1901	1904	1905	1901	3304
673	20230601	090300	100709730	1897	1896	1905	1896	2359
674	20230601	090200	96233507	1897	1896	1904	1894	9505
675	20230601	090100	78212281	1894	1904	1904	1894	16357
676	20230601	090000	47175601	1905	1903	1917	1903	24765