KissMeData/002680/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	192800	3596028018	1908	1908	1908	1908	22270
3	20230613	192700	3596028018	1908	1908	1908	1908	0
4	20230613	192600	3596028018	1908	1908	1908	1908	0
5	20230613	192500	3596028018	1908	1908	1908	1908	0
6	20230613	192400	3596028018	1908	1908	1908	1908	0
7	20230613	192300	3596028018	1908	1908	1908	1908	0
8	20230613	192200	3596028018	1908	1908	1908	1908	0
9	20230613	192100	3596028018	1908	1908	1908	1908	0
10	20230613	192000	3596028018	1908	1908	1908	1908	0
11	20230613	191900	3596028018	1908	1908	1908	1908	0
12	20230613	191800	3596028018	1908	1908	1908	1908	0
13	20230613	191700	3596028018	1908	1908	1908	1908	0
14	20230613	191600	3596028018	1908	1908	1908	1908	0
15	20230613	191500	3596028018	1908	1908	1908	1908	0
16	20230613	191400	3596028018	1908	1908	1908	1908	0
17	20230613	191300	3596028018	1908	1908	1908	1908	0
18	20230613	191200	3596028018	1908	1908	1908	1908	0
19	20230613	191100	3596028018	1908	1908	1908	1908	0
20	20230613	191000	3596028018	1908	1908	1908	1908	0
21	20230613	190900	3596028018	1908	1908	1908	1908	0
22	20230613	190800	3596028018	1908	1908	1908	1908	0
23	20230613	190700	3596028018	1908	1908	1908	1908	0
24	20230613	190600	3596028018	1908	1908	1908	1908	0
25	20230613	190500	3596028018	1908	1908	1908	1908	0
26	20230613	190400	3596028018	1908	1908	1908	1908	0
27	20230613	190300	3596028018	1908	1908	1908	1908	0
28	20230613	190200	3596028018	1908	1908	1908	1908	0
29	20230613	190100	3596028018	1908	1908	1908	1908	0
30	20230613	190000	3596028018	1908	1908	1908	1908	0
31	20230613	185900	3596028018	1908	1908	1908	1908	0
32	20230613	185800	3596028018	1908	1908	1908	1908	22270
33	20230613	185700	3596028018	1908	1908	1908	1908	0
34	20230613	185600	3596028018	1908	1908	1908	1908	0
35	20230613	185500	3596028018	1908	1908	1908	1908	0
36	20230613	185400	3596028018	1908	1908	1908	1908	0
37	20230613	185300	3596028018	1908	1908	1908	1908	0
38	20230613	185200	3596028018	1908	1908	1908	1908	0
39	20230613	185100	3596028018	1908	1908	1908	1908	0
40	20230613	185000	3596028018	1908	1908	1908	1908	0
41	20230613	184900	3596028018	1908	1908	1908	1908	0
42	20230613	184800	3596028018	1908	1908	1908	1908	0
43	20230613	184700	3596028018	1908	1908	1908	1908	0
44	20230613	184600	3596028018	1908	1908	1908	1908	0
45	20230613	184500	3596028018	1908	1908	1908	1908	0
46	20230613	184400	3596028018	1908	1908	1908	1908	0
47	20230613	184300	3596028018	1908	1908	1908	1908	0
48	20230613	184200	3596028018	1908	1908	1908	1908	0
49	20230613	184100	3596028018	1908	1908	1908	1908	0
50	20230613	184000	3596028018	1908	1908	1908	1908	0
51	20230613	183900	3596028018	1908	1908	1908	1908	0
52	20230613	183800	3596028018	1908	1908	1908	1908	0
53	20230613	183700	3596028018	1908	1908	1908	1908	0
54	20230613	183600	3596028018	1908	1908	1908	1908	0
55	20230613	183500	3596028018	1908	1908	1908	1908	0
56	20230613	183400	3596028018	1908	1908	1908	1908	0
57	20230613	183300	3596028018	1908	1908	1908	1908	0
58	20230613	183200	3596028018	1908	1908	1908	1908	0
59	20230613	183100	3596028018	1908	1908	1908	1908	0
60	20230613	183000	3596028018	1908	1908	1908	1908	0
61	20230613	182900	3596028018	1908	1908	1908	1908	0
62	20230613	182800	3596028018	1908	1908	1908	1908	22270
63	20230613	182700	3596028018	1908	1908	1908	1908	0
64	20230613	182600	3596028018	1908	1908	1908	1908	0
65	20230613	182500	3596028018	1908	1908	1908	1908	0
66	20230613	182400	3596028018	1908	1908	1908	1908	0
67	20230613	182300	3596028018	1908	1908	1908	1908	0
68	20230613	182200	3596028018	1908	1908	1908	1908	0
69	20230613	182100	3596028018	1908	1908	1908	1908	0
70	20230613	182000	3596028018	1908	1908	1908	1908	0
71	20230613	181900	3596028018	1908	1908	1908	1908	0
72	20230613	181800	3596028018	1908	1908	1908	1908	0
73	20230613	181700	3596028018	1908	1908	1908	1908	0
74	20230613	181600	3596028018	1908	1908	1908	1908	0
75	20230613	181500	3596028018	1908	1908	1908	1908	0
76	20230613	181400	3596028018	1908	1908	1908	1908	0
77	20230613	181300	3596028018	1908	1908	1908	1908	0
78	20230613	181200	3596028018	1908	1908	1908	1908	0
79	20230613	181100	3596028018	1908	1908	1908	1908	0
80	20230613	181000	3596028018	1908	1908	1908	1908	0
81	20230613	180900	3596028018	1908	1908	1908	1908	0
82	20230613	180800	3596028018	1908	1908	1908	1908	0
83	20230613	180700	3596028018	1908	1908	1908	1908	0
84	20230613	180600	3596028018	1908	1908	1908	1908	0
85	20230613	180500	3596028018	1908	1908	1908	1908	0
86	20230613	180400	3596028018	1908	1908	1908	1908	0
87	20230613	180300	3596028018	1908	1908	1908	1908	0
88	20230613	180200	3596028018	1908	1908	1908	1908	0
89	20230613	180100	3596028018	1908	1908	1908	1908	0
90	20230613	180000	3596028018	1908	1908	1908	1908	0
91	20230613	175900	3596028018	1908	1908	1908	1908	0
92	20230613	175800	3596028018	1908	1908	1908	1908	22270
93	20230613	175700	3596028018	1908	1908	1908	1908	0
94	20230613	175600	3596028018	1908	1908	1908	1908	0
95	20230613	175500	3596028018	1908	1908	1908	1908	0
96	20230613	175400	3596028018	1908	1908	1908	1908	0
97	20230613	175300	3596028018	1908	1908	1908	1908	0
98	20230613	175200	3596028018	1908	1908	1908	1908	0
99	20230613	175100	3596028018	1908	1908	1908	1908	0
100	20230613	175000	3596028018	1908	1908	1908	1908	0
101	20230613	174900	3596028018	1908	1908	1908	1908	0
102	20230613	174800	3596028018	1908	1908	1908	1908	0
103	20230613	174700	3596028018	1908	1908	1908	1908	0
104	20230613	174600	3596028018	1908	1908	1908	1908	0
105	20230613	174500	3596028018	1908	1908	1908	1908	0
106	20230613	174400	3596028018	1908	1908	1908	1908	0
107	20230613	174300	3596028018	1908	1908	1908	1908	0
108	20230613	174200	3596028018	1908	1908	1908	1908	0
109	20230613	174100	3596028018	1908	1908	1908	1908	0
110	20230613	174000	3596028018	1908	1908	1908	1908	0
111	20230613	173900	3596028018	1908	1908	1908	1908	0
112	20230613	173800	3596028018	1908	1908	1908	1908	0
113	20230613	173700	3596028018	1908	1908	1908	1908	0
114	20230613	173600	3596028018	1908	1908	1908	1908	0
115	20230613	173500	3596028018	1908	1908	1908	1908	0
116	20230613	173400	3596028018	1908	1908	1908	1908	0
117	20230613	173300	3596028018	1908	1908	1908	1908	0
118	20230613	173200	3596028018	1908	1908	1908	1908	0
119	20230613	173100	3596028018	1908	1908	1908	1908	0
120	20230613	173000	3596028018	1908	1908	1908	1908	0
121	20230613	172900	3596028018	1908	1908	1908	1908	0
122	20230613	172800	3596028018	1908	1908	1908	1908	22270
123	20230613	172700	3596028018	1908	1908	1908	1908	0
124	20230613	172600	3596028018	1908	1908	1908	1908	0
125	20230613	172500	3596028018	1908	1908	1908	1908	0
126	20230613	172400	3596028018	1908	1908	1908	1908	0
127	20230613	172300	3596028018	1908	1908	1908	1908	0
128	20230613	172200	3596028018	1908	1908	1908	1908	0
129	20230613	172100	3596028018	1908	1908	1908	1908	0
130	20230613	172000	3596028018	1908	1908	1908	1908	0
131	20230613	171900	3596028018	1908	1908	1908	1908	0
132	20230613	171800	3596028018	1908	1908	1908	1908	0
133	20230613	171700	3596028018	1908	1908	1908	1908	0
134	20230613	171600	3596028018	1908	1908	1908	1908	0
135	20230613	171500	3596028018	1908	1908	1908	1908	0
136	20230613	171400	3596028018	1908	1908	1908	1908	0
137	20230613	171300	3596028018	1908	1908	1908	1908	0
138	20230613	171200	3596028018	1908	1908	1908	1908	0
139	20230613	171100	3596028018	1908	1908	1908	1908	0
140	20230613	171000	3596028018	1908	1908	1908	1908	0
141	20230613	170900	3596028018	1908	1908	1908	1908	0
142	20230613	170800	3596028018	1908	1908	1908	1908	0
143	20230613	170700	3596028018	1908	1908	1908	1908	0
144	20230613	170600	3596028018	1908	1908	1908	1908	0
145	20230613	170500	3596028018	1908	1908	1908	1908	0
146	20230613	170400	3596028018	1908	1908	1908	1908	0
147	20230613	170300	3596028018	1908	1908	1908	1908	0
148	20230613	170200	3596028018	1908	1908	1908	1908	0
149	20230613	170100	3596028018	1908	1908	1908	1908	0
150	20230613	170000	3596028018	1908	1908	1908	1908	0
151	20230613	165900	3596028018	1908	1908	1908	1908	0
152	20230613	165800	3596028018	1908	1908	1908	1908	22270
153	20230613	165700	3596028018	1908	1908	1908	1908	0
154	20230613	165600	3596028018	1908	1908	1908	1908	0
155	20230613	165500	3596028018	1908	1908	1908	1908	0
156	20230613	165400	3596028018	1908	1908	1908	1908	0
157	20230613	165300	3596028018	1908	1908	1908	1908	0
158	20230613	165200	3596028018	1908	1908	1908	1908	0
159	20230613	165100	3596028018	1908	1908	1908	1908	0
160	20230613	165000	3596028018	1908	1908	1908	1908	0
161	20230613	164900	3596028018	1908	1908	1908	1908	0
162	20230613	164800	3596028018	1908	1908	1908	1908	0
163	20230613	164700	3596028018	1908	1908	1908	1908	0
164	20230613	164600	3596028018	1908	1908	1908	1908	0
165	20230613	164500	3596028018	1908	1908	1908	1908	0
166	20230613	164400	3596028018	1908	1908	1908	1908	0
167	20230613	164300	3596028018	1908	1908	1908	1908	0
168	20230613	164200	3596028018	1908	1908	1908	1908	0
169	20230613	164100	3596028018	1908	1908	1908	1908	0
170	20230613	164000	3596028018	1908	1908	1908	1908	0
171	20230613	163900	3596028018	1908	1908	1908	1908	0
172	20230613	163800	3596028018	1908	1908	1908	1908	0
173	20230613	163700	3596028018	1908	1908	1908	1908	0
174	20230613	163600	3596028018	1908	1908	1908	1908	0
175	20230613	163500	3596028018	1908	1908	1908	1908	0
176	20230613	163400	3596028018	1908	1908	1908	1908	0
177	20230613	163300	3596028018	1908	1908	1908	1908	0
178	20230613	163200	3596028018	1908	1908	1908	1908	0
179	20230613	163100	3596028018	1908	1908	1908	1908	0
180	20230613	163000	3596028018	1908	1908	1908	1908	0
181	20230613	162900	3596028018	1908	1908	1908	1908	0
182	20230613	162800	3596028018	1908	1908	1908	1908	22270
183	20230613	162700	3596028018	1908	1908	1908	1908	0
184	20230613	162600	3596028018	1908	1908	1908	1908	0
185	20230613	162500	3596028018	1908	1908	1908	1908	0
186	20230613	162400	3596028018	1908	1908	1908	1908	0
187	20230613	162300	3596028018	1908	1908	1908	1908	0
188	20230613	162200	3596028018	1908	1908	1908	1908	0
189	20230613	162100	3596028018	1908	1908	1908	1908	0
190	20230613	162000	3596028018	1908	1908	1908	1908	0
191	20230613	161900	3596028018	1908	1908	1908	1908	0
192	20230613	161800	3596028018	1908	1908	1908	1908	0
193	20230613	161700	3596028018	1908	1908	1908	1908	0
194	20230613	161600	3596028018	1908	1908	1908	1908	0
195	20230613	161500	3596028018	1908	1908	1908	1908	0
196	20230613	161400	3596028018	1908	1908	1908	1908	0
197	20230613	161300	3596028018	1908	1908	1908	1908	0
198	20230613	161200	3596028018	1908	1908	1908	1908	0
199	20230613	161100	3596028018	1908	1908	1908	1908	0
200	20230613	161000	3596028018	1908	1908	1908	1908	0
201	20230613	160900	3596028018	1908	1908	1908	1908	0
202	20230613	160800	3596028018	1908	1908	1908	1908	0
203	20230613	160700	3596028018	1908	1908	1908	1908	0
204	20230613	160600	3596028018	1908	1908	1908	1908	0
205	20230613	160500	3596028018	1908	1908	1908	1908	0
206	20230613	160400	3596028018	1908	1908	1908	1908	0
207	20230613	160300	3596028018	1908	1908	1908	1908	0
208	20230613	160200	3596028018	1908	1908	1908	1908	0
209	20230613	160100	3596028018	1908	1908	1908	1908	0
210	20230613	160000	3596028018	1908	1908	1908	1908	0
211	20230613	155900	3596028018	1908	1908	1908	1908	0
212	20230613	155800	3596028018	1908	1908	1908	1908	22270
213	20230613	155700	3596028018	1908	1908	1908	1908	0
214	20230613	155600	3596028018	1908	1908	1908	1908	0
215	20230613	155500	3596028018	1908	1908	1908	1908	0
216	20230613	155400	3596028018	1908	1908	1908	1908	0
217	20230613	155300	3596028018	1908	1908	1908	1908	0
218	20230613	155200	3596028018	1908	1908	1908	1908	0
219	20230613	155100	3596028018	1908	1908	1908	1908	0
220	20230613	155000	3596028018	1908	1908	1908	1908	0
221	20230613	154900	3596028018	1908	1908	1908	1908	0
222	20230613	154800	3596028018	1908	1908	1908	1908	0
223	20230613	154700	3596028018	1908	1908	1908	1908	0
224	20230613	154600	3596028018	1908	1908	1908	1908	0
225	20230613	154500	3596028018	1908	1908	1908	1908	0
226	20230613	154400	3596028018	1908	1908	1908	1908	0
227	20230613	154300	3596028018	1908	1908	1908	1908	0
228	20230613	154200	3596028018	1908	1908	1908	1908	0
229	20230613	154100	3596028018	1908	1908	1908	1908	0
230	20230613	154000	3596028018	1908	1908	1908	1908	0
231	20230613	153900	3596028018	1908	1908	1908	1908	0
232	20230613	153800	3596028018	1908	1908	1908	1908	0
233	20230613	153700	3596028018	1908	1908	1908	1908	0
234	20230613	153600	3596028018	1908	1908	1908	1908	0
235	20230613	153500	3596028018	1908	1908	1908	1908	0
236	20230613	153400	3596028018	1908	1908	1908	1908	0
237	20230613	153300	3596028018	1908	1908	1908	1908	0
238	20230613	153200	3596028018	1908	1908	1908	1908	0
239	20230613	153100	3596028018	1908	1908	1908	1908	0
240	20230613	153000	3596028018	1908	1908	1908	1908	22270
241	20230613	152900	3553536858	1907	1907	1907	1907	0
242	20230613	152800	3553536858	1907	1907	1907	1907	0
243	20230613	152700	3553536858	1907	1907	1907	1907	0
244	20230613	152600	3553536858	1907	1907	1907	1907	0
245	20230613	152500	3553536858	1907	1907	1907	1907	0
246	20230613	152400	3553536858	1907	1907	1907	1907	0
247	20230613	152300	3553536858	1907	1907	1907	1907	0
248	20230613	152200	3553536858	1907	1907	1907	1907	0
249	20230613	152100	3553536858	1907	1907	1907	1907	0
250	20230613	152000	3553536858	1907	1907	1907	1907	0
251	20230613	151900	3553536858	1907	1910	1911	1906	13153
252	20230613	151800	3528413509	1905	1911	1911	1904	3888
253	20230613	151700	3521000442	1912	1904	1912	1904	24972
254	20230613	151600	3473339593	1905	1900	1905	1900	6195
255	20230613	151500	3461546736	1900	1904	1905	1900	24120
256	20230613	151400	3415608939	1904	1900	1905	1900	7820
257	20230613	151300	3400727724	1900	1900	1901	1900	9695
258	20230613	151200	3382303464	1901	1891	1903	1891	38555
259	20230613	151100	3309081945	1890	1890	1890	1889	7337
260	20230613	151000	3295216620	1889	1890	1890	1889	6497
261	20230613	150900	3282940078	1890	1886	1890	1886	3226
262	20230613	150800	3276849650	1886	1885	1888	1885	4672
263	20230613	150700	3268041220	1885	1886	1886	1885	1967
264	20230613	150600	3264333005	1886	1887	1887	1883	2898
265	20230613	150500	3258870456	1885	1887	1887	1883	1973
266	20230613	150400	3255153209	1888	1885	1888	1884	2412
267	20230613	150300	3250601351	1885	1888	1888	1885	1713
268	20230613	150200	3247371414	1888	1888	1888	1888	132
269	20230613	150100	3247122198	1888	1886	1889	1883	475
270	20230613	150000	3246225771	1886	1888	1890	1885	824
271	20230613	145900	3244671972	1889	1888	1890	1885	5156
272	20230613	145800	3234933939	1888	1882	1890	1882	4021
273	20230613	145700	3227351746	1890	1884	1890	1879	5597
274	20230613	145600	3216816187	1885	1882	1885	1882	3298
275	20230613	145500	3210609238	1882	1882	1882	1882	2456
276	20230613	145400	3205987046	1885	1880	1885	1880	882
277	20230613	145300	3204327383	1880	1881	1881	1880	1009
278	20230613	145200	3202429974	1881	1882	1882	1881	1284
279	20230613	145100	3200014723	1882	1883	1883	1881	3142
280	20230613	145000	3194101508	1883	1884	1884	1882	3739
281	20230613	144900	3187060629	1884	1885	1885	1884	1063
282	20230613	144800	3185057672	1884	1884	1884	1884	0
283	20230613	144700	3185057672	1884	1884	1884	1884	1349
284	20230613	144600	3182516156	1884	1885	1885	1884	2265
285	20230613	144500	3178248109	1885	1890	1890	1885	414
286	20230613	144400	3177467219	1890	1890	1890	1890	618
287	20230613	144300	3176299199	1888	1890	1891	1888	3151
288	20230613	144200	3170346963	1890	1890	1890	1890	1274
289	20230613	144100	3167939103	1889	1889	1890	1889	1062
290	20230613	144000	3165931978	1888	1888	1888	1887	2099
291	20230613	143900	3161969256	1888	1887	1888	1887	7267
292	20230613	143800	3148253353	1888	1888	1888	1888	210
293	20230613	143700	3147856873	1887	1887	1887	1887	716
294	20230613	143600	3146505781	1882	1885	1887	1882	281
295	20230613	143500	3145976658	1885	1887	1888	1885	3099
296	20230613	143400	3140125820	1888	1888	1888	1888	2
297	20230613	143300	3140122044	1888	1888	1888	1888	5
298	20230613	143200	3140112604	1881	1888	1888	1880	2473
299	20230613	143100	3135459877	1888	1887	1888	1887	350
300	20230613	143000	3134799377	1887	1888	1888	1887	757
301	20230613	142900	3133370555	1888	1883	1890	1880	12155
302	20230613	142800	3110515837	1892	1892	1892	1892	9
303	20230613	142700	3110498809	1881	1885	1885	1881	13163
304	20230613	142600	3085728227	1885	1885	1885	1883	10064
305	20230613	142500	3066770439	1885	1888	1888	1885	4525
306	20230613	142400	3058239913	1888	1887	1891	1887	1561
307	20230613	142300	3055290071	1891	1895	1895	1884	7135
308	20230613	142200	3041807973	1895	1895	1895	1892	834
309	20230613	142100	3040227714	1896	1894	1897	1891	7829
310	20230613	142000	3025400997	1897	1900	1900	1894	5869
311	20230613	141900	3014271874	1897	1899	1903	1896	11373
312	20230613	141800	2992662563	1900	1900	1904	1892	25851
313	20230613	141700	2943567193	1901	1899	1907	1897	42028
314	20230613	141600	2863661523	1899	1884	1899	1884	25617
315	20230613	141500	2815153141	1884	1884	1884	1883	7599
316	20230613	141400	2800843693	1884	1885	1885	1884	1765
317	20230613	141300	2797517363	1884	1885	1885	1884	880
318	20230613	141200	2795858608	1885	1886	1886	1885	1184
319	20230613	141100	2793626733	1887	1888	1888	1887	1723
320	20230613	141000	2790374687	1888	1888	1890	1887	4866
321	20230613	140900	2781183695	1888	1884	1888	1884	3293
322	20230613	140800	2774968775	1884	1883	1884	1883	738
323	20230613	140700	2773578605	1882	1884	1884	1882	2456
324	20230613	140600	2768954804	1884	1887	1887	1884	3602
325	20230613	140500	2762162930	1888	1880	1888	1880	18679
326	20230613	140400	2726996835	1880	1877	1880	1877	2108
327	20230613	140300	2723037650	1877	1877	1877	1877	50
328	20230613	140200	2722943800	1877	1873	1877	1873	160
329	20230613	140100	2722643720	1873	1872	1873	1872	2438
330	20230613	140000	2718078615	1870	1870	1870	1870	1000
331	20230613	135900	2716208615	1870	1870	1870	1870	705
332	20230613	135800	2714890265	1869	1869	1869	1869	0
333	20230613	135700	2714890265	1869	1869	1869	1869	2208
334	20230613	135600	2710763513	1869	1869	1869	1869	103
335	20230613	135500	2710571006	1869	1869	1869	1869	318
336	20230613	135400	2709976664	1869	1867	1869	1867	1002
337	20230613	135300	2708104926	1869	1868	1869	1867	4940
338	20230613	135200	2698881235	1868	1868	1868	1868	0
339	20230613	135100	2698881235	1868	1872	1872	1868	104
340	20230613	135000	2698686959	1868	1868	1868	1868	10
341	20230613	134900	2698668279	1867	1867	1867	1867	0
342	20230613	134800	2698668279	1867	1871	1872	1867	5438
343	20230613	134700	2688514059	1871	1871	1871	1871	110
344	20230613	134600	2688308249	1871	1867	1871	1867	783
345	20230613	134500	2686844087	1867	1869	1869	1867	11
346	20230613	134400	2686823547	1867	1869	1869	1867	200
347	20230613	134300	2686450144	1867	1867	1867	1867	0
348	20230613	134200	2686450144	1867	1870	1870	1867	4234
349	20230613	134100	2678544653	1870	1868	1870	1868	1432
350	20230613	134000	2675869675	1868	1868	1868	1868	213
351	20230613	133900	2675471791	1868	1868	1868	1868	0
352	20230613	133800	2675471791	1868	1868	1868	1868	1767
353	20230613	133700	2672171035	1868	1869	1869	1868	868
354	20230613	133600	2670549610	1870	1870	1870	1870	1
355	20230613	133500	2670547740	1868	1871	1871	1868	44
356	20230613	133400	2670465511	1870	1870	1871	1870	4
357	20230613	133300	2670458029	1870	1868	1870	1868	391
358	20230613	133200	2669727639	1870	1869	1870	1867	4234
359	20230613	133100	2661822529	1867	1867	1867	1866	6103
360	20230613	133000	2650428276	1867	1867	1869	1867	380
361	20230613	132900	2649718806	1866	1866	1866	1866	362
362	20230613	132800	2649043314	1866	1866	1866	1866	1145
363	20230613	132700	2646906744	1866	1866	1866	1866	262
364	20230613	132600	2646417852	1866	1868	1868	1866	1968
365	20230613	132500	2642745548	1868	1867	1869	1865	7374
366	20230613	132400	2628975466	1866	1868	1868	1865	2431
367	20230613	132300	2624438390	1871	1871	1871	1871	122
368	20230613	132200	2624210128	1871	1868	1871	1867	218
369	20230613	132100	2623802956	1867	1868	1868	1867	564
370	20230613	132000	2622749948	1872	1872	1872	1872	50
371	20230613	131900	2622656348	1872	1872	1872	1872	30
372	20230613	131800	2622600188	1873	1872	1873	1872	10
373	20230613	131700	2622581461	1873	1872	1873	1872	913
374	20230613	131600	2620871869	1867	1867	1867	1867	100
375	20230613	131500	2620685169	1867	1867	1874	1866	1149
376	20230613	131400	2618540136	1867	1869	1870	1867	2372
377	20230613	131300	2614108782	1870	1870	1870	1870	1
378	20230613	131200	2614106912	1870	1869	1870	1869	1346
379	20230613	131100	2611591038	1869	1870	1870	1869	169
380	20230613	131000	2611275175	1870	1870	1870	1870	922
381	20230613	130900	2609551035	1870	1870	1871	1870	819
382	20230613	130800	2608019212	1870	1870	1870	1870	77
383	20230613	130700	2607875222	1871	1870	1871	1870	49
384	20230613	130600	2607783591	1870	1870	1871	1870	688
385	20230613	130500	2606496831	1870	1871	1871	1870	629
386	20230613	130400	2605320254	1871	1871	1871	1871	20
387	20230613	130300	2605282834	1871	1872	1872	1871	120
388	20230613	130200	2605058214	1871	1871	1873	1871	438
389	20230613	130100	2604237876	1873	1873	1873	1873	20
390	20230613	130000	2604200416	1870	1870	1870	1870	20
391	20230613	125900	2604163016	1873	1873	1873	1873	200
392	20230613	125800	2603788416	1870	1870	1870	1870	369
393	20230613	125700	2603098386	1868	1868	1868	1868	760
394	20230613	125600	2601678706	1868	1868	1874	1868	371
395	20230613	125500	2600985432	1868	1868	1868	1868	1648
396	20230613	125400	2597906968	1868	1869	1869	1867	2864
397	20230613	125300	2592556246	1869	1872	1872	1869	6415
398	20230613	125200	2580557844	1872	1872	1872	1872	482
399	20230613	125100	2579655540	1872	1872	1872	1872	44
400	20230613	125000	2579573172	1873	1872	1875	1872	111
401	20230613	124900	2579365362	1872	1872	1872	1871	1092
402	20230613	124800	2577321165	1872	1873	1873	1872	1590
403	20230613	124700	2574343664	1873	1872	1873	1872	146
404	20230613	124600	2574070257	1873	1873	1873	1873	264
405	20230613	124500	2573575785	1871	1870	1871	1870	1132
406	20230613	124400	2571458895	1870	1872	1872	1870	478
407	20230613	124300	2570564290	1875	1875	1875	1875	47
408	20230613	124200	2570476165	1875	1872	1875	1872	10
409	20230613	124100	2570457418	1872	1872	1872	1872	0
410	20230613	124000	2570457418	1872	1875	1875	1872	308
411	20230613	123900	2569880692	1875	1876	1876	1875	165
412	20230613	123800	2569571240	1876	1876	1876	1876	0
413	20230613	123700	2569571240	1876	1876	1876	1870	2398
414	20230613	123600	2565083165	1876	1878	1878	1876	2167
415	20230613	123500	2561015866	1878	1877	1878	1877	116
416	20230613	123400	2560798026	1877	1876	1877	1876	71
417	20230613	123300	2560664829	1876	1876	1876	1876	690
418	20230613	123200	2559370389	1876	1871	1876	1871	1195
419	20230613	123100	2557133510	1871	1876	1876	1871	581
420	20230613	123000	2556045709	1876	1876	1876	1876	0
421	20230613	122900	2556045709	1876	1876	1876	1876	527
422	20230613	122800	2555057057	1876	1876	1876	1876	2570
423	20230613	122700	2550235737	1876	1876	1876	1876	18
424	20230613	122600	2550201969	1876	1876	1876	1876	20
425	20230613	122500	2550164449	1877	1873	1877	1873	511
426	20230613	122400	2549206226	1873	1873	1873	1873	1165
427	20230613	122300	2547024181	1873	1873	1873	1873	100
428	20230613	122200	2546836881	1873	1873	1873	1873	1
429	20230613	122100	2546835008	1871	1871	1871	1871	1221
430	20230613	122000	2544550517	1873	1873	1873	1873	503
431	20230613	121900	2543608398	1873	1873	1873	1873	0
432	20230613	121800	2543608398	1873	1870	1873	1870	4889
433	20230613	121700	2534463137	1868	1868	1868	1868	8265
434	20230613	121600	2519024117	1868	1871	1871	1868	1961
435	20230613	121500	2515359001	1871	1873	1873	1868	235
436	20230613	121400	2514919292	1873	1873	1873	1873	632
437	20230613	121300	2513735556	1873	1875	1875	1873	613
438	20230613	121200	2512586325	1878	1877	1878	1876	326
439	20230613	121100	2511974204	1878	1873	1878	1873	111
440	20230613	121000	2511765886	1873	1879	1879	1873	754
441	20230613	120900	2510349744	1879	1879	1879	1879	10
442	20230613	120800	2510330954	1880	1872	1880	1872	191
443	20230613	120700	2509973204	1872	1869	1872	1869	208
444	20230613	120600	2509583888	1866	1867	1867	1866	831
445	20230613	120500	2508032911	1865	1867	1872	1864	5235
446	20230613	120400	2498263285	1864	1867	1867	1863	3799
447	20230613	120300	2491176876	1873	1880	1880	1866	12365
448	20230613	120200	2468021566	1880	1880	1880	1880	11
449	20230613	120100	2468000886	1880	1880	1880	1880	2
450	20230613	120000	2467997126	1875	1876	1876	1875	710
451	20230613	115900	2466665776	1876	1876	1876	1876	268
452	20230613	115800	2466163008	1876	1876	1876	1875	964
453	20230613	115700	2464354564	1876	1876	1876	1875	1148
454	20230613	115600	2462201893	1875	1876	1876	1875	1113
455	20230613	115500	2460114294	1876	1876	1876	1876	493
456	20230613	115400	2459189426	1875	1881	1881	1875	19231
457	20230613	115300	2423077152	1882	1881	1882	1880	2952
458	20230613	115200	2417526595	1881	1881	1882	1881	1952
459	20230613	115100	2413854782	1881	1881	1881	1881	1323
460	20230613	115000	2411366219	1881	1881	1881	1881	89
461	20230613	114900	2411198810	1881	1881	1881	1881	149
462	20230613	114800	2410918541	1881	1881	1881	1881	250
463	20230613	114700	2410448291	1881	1881	1882	1881	1656
464	20230613	114600	2407333219	1882	1881	1882	1881	128
465	20230613	114500	2407092405	1881	1881	1881	1881	1
466	20230613	114400	2407090524	1881	1881	1881	1881	430
467	20230613	114300	2406281694	1881	1883	1883	1881	155
468	20230613	114200	2405989935	1883	1878	1883	1878	191
469	20230613	114100	2405631037	1877	1878	1878	1876	1287
470	20230613	114000	2403215399	1877	1880	1880	1875	3426
471	20230613	113900	2396782738	1881	1883	1883	1879	22785
472	20230613	113800	2353918629	1884	1884	1884	1883	4664
473	20230613	113700	2345135945	1884	1883	1884	1883	141
474	20230613	113600	2344870351	1883	1884	1884	1882	1627
475	20230613	113500	2341806812	1883	1886	1886	1883	7292
476	20230613	113400	2328066939	1886	1888	1888	1886	256
477	20230613	113300	2327584101	1888	1888	1888	1886	487
478	20230613	113200	2326665091	1887	1888	1888	1887	5429
479	20230613	113100	2316417624	1888	1889	1889	1888	3715
480	20230613	113000	2309402838	1889	1888	1889	1888	2203
481	20230613	112900	2305243510	1888	1889	1889	1888	438
482	20230613	112800	2304416419	1889	1892	1892	1889	1228
483	20230613	112700	2302094564	1892	1889	1892	1889	991
484	20230613	112600	2300220333	1889	1889	1889	1889	377
485	20230613	112500	2299508180	1889	1888	1889	1888	5269
486	20230613	112400	2289560204	1889	1889	1889	1888	1626
487	20230613	112300	2286488705	1889	1892	1892	1889	2830
488	20230613	112200	2281140765	1892	1893	1893	1892	130
489	20230613	112100	2280894685	1893	1893	1893	1893	792
490	20230613	112000	2279395429	1893	1893	1893	1893	2652
491	20230613	111900	2274375193	1894	1894	1894	1894	102
492	20230613	111800	2274182005	1890	1894	1894	1890	785
493	20230613	111700	2272698351	1888	1890	1890	1888	1493
494	20230613	111600	2269877567	1888	1888	1888	1888	625
495	20230613	111500	2268697567	1894	1892	1894	1892	384
496	20230613	111400	2267970820	1893	1895	1895	1887	1522
497	20230613	111300	2265098610	1895	1888	1895	1887	4554
498	20230613	111200	2256503130	1888	1890	1890	1888	1733
499	20230613	111100	2253229760	1888	1888	1890	1888	2551
500	20230613	111000	2248409548	1888	1888	1888	1888	2615
501	20230613	110900	2243472428	1888	1888	1888	1888	52
502	20230613	110800	2243374252	1888	1889	1890	1887	1777
503	20230613	110700	2240019657	1890	1896	1896	1890	8855
504	20230613	110600	2223272626	1896	1897	1897	1892	793
505	20230613	110500	2221771778	1897	1892	1898	1892	431
506	20230613	110400	2220955884	1892	1899	1899	1892	6786
507	20230613	110300	2208109835	1899	1899	1899	1899	422
508	20230613	110200	2207308457	1899	1901	1901	1899	2929
509	20230613	110100	2201743795	1902	1902	1902	1902	712
510	20230613	110000	2200389571	1901	1900	1901	1899	3364
511	20230613	105900	2193998053	1900	1899	1900	1899	2311
512	20230613	105800	2189608464	1899	1895	1899	1893	986
513	20230613	105700	2187738198	1895	1892	1895	1890	10835
514	20230613	105600	2167240326	1893	1892	1895	1892	1697
515	20230613	105500	2164026993	1899	1894	1900	1892	2026
516	20230613	105400	2160183440	1894	1900	1900	1894	3703
517	20230613	105300	2153161669	1900	1901	1902	1900	1994
518	20230613	105200	2149371524	1901	1904	1905	1901	1647
519	20230613	105100	2146237006	1904	1898	1906	1898	2127
520	20230613	105000	2142191644	1898	1907	1907	1896	20523
521	20230613	104900	2103226787	1907	1898	1909	1896	10120
522	20230613	104800	2084007969	1897	1921	1922	1896	65694
523	20230613	104700	1958297429	1921	1906	1923	1895	96796
524	20230613	104600	1773204073	1906	1906	1907	1904	15386
525	20230613	104500	1743878530	1905	1905	1909	1890	19906
526	20230613	104400	1705965799	1905	1897	1905	1897	20175
527	20230613	104300	1667557195	1897	1897	1897	1896	3607
528	20230613	104200	1660716748	1896	1900	1900	1896	2746
529	20230613	104100	1655501709	1900	1897	1900	1896	11475
530	20230613	104000	1633716182	1897	1891	1897	1890	10575
531	20230613	103900	1613689267	1891	1890	1891	1887	8213
532	20230613	103800	1598165194	1890	1887	1890	1887	6772
533	20230613	103700	1585366592	1887	1887	1888	1887	2278
534	20230613	103600	1581067972	1887	1890	1890	1887	1000
535	20230613	103500	1579180672	1890	1887	1890	1887	4946
536	20230613	103400	1569838109	1886	1888	1888	1886	700
537	20230613	103300	1568517184	1888	1886	1888	1886	1173
538	20230613	103200	1566303597	1887	1887	1887	1886	156
539	20230613	103100	1566009270	1886	1888	1888	1886	1230
540	20230613	103000	1563687749	1888	1889	1889	1888	1598
541	20230613	102900	1560670625	1888	1886	1889	1886	1227
542	20230613	102800	1558354064	1883	1884	1886	1883	9374
543	20230613	102700	1540696079	1884	1886	1886	1884	4453
544	20230613	102600	1532300187	1886	1888	1888	1886	2701
545	20230613	102500	1527202709	1888	1888	1888	1888	2568
546	20230613	102400	1522354325	1886	1886	1889	1886	627
547	20230613	102300	1521171503	1886	1887	1889	1886	1321
548	20230613	102200	1518679146	1887	1887	1887	1885	9274
549	20230613	102100	1501189358	1888	1889	1889	1888	5500
550	20230613	102000	1490804635	1887	1893	1893	1887	11133
551	20230613	101900	1469769562	1892	1901	1901	1890	32197
552	20230613	101800	1408792247	1901	1903	1904	1896	29169
553	20230613	101700	1353348646	1903	1890	1909	1890	57689
554	20230613	101600	1243638682	1893	1884	1897	1883	17109
555	20230613	101500	1211321757	1880	1885	1885	1877	5811
556	20230613	101400	1200382987	1889	1876	1889	1876	27700
557	20230613	101300	1148296889	1873	1874	1877	1865	13078
558	20230613	101200	1123774850	1873	1869	1873	1869	38002
559	20230613	101100	1052705709	1864	1870	1870	1864	1854
560	20230613	101000	1049239185	1863	1863	1863	1863	1050
561	20230613	100900	1047283035	1863	1863	1863	1863	4
562	20230613	100800	1047275583	1862	1871	1871	1862	53
563	20230613	100700	1047176778	1871	1872	1874	1861	2753
564	20230613	100600	1042032718	1874	1874	1875	1862	3796
565	20230613	100500	1034917744	1874	1852	1874	1851	26340
566	20230613	100400	985774685	1851	1854	1854	1851	23321
567	20230613	100300	942563875	1853	1853	1853	1853	0
568	20230613	100200	942563875	1853	1855	1856	1853	10342
569	20230613	100100	923390467	1856	1855	1856	1855	1827
570	20230613	100000	920001292	1855	1857	1857	1855	2708
571	20230613	095900	914975922	1855	1858	1858	1855	1716
572	20230613	095800	911791039	1858	1859	1859	1858	1645
573	20230613	095700	908734508	1859	1859	1859	1858	1320
574	20230613	095600	906280685	1859	1862	1862	1859	1561
575	20230613	095500	903378755	1860	1861	1861	1860	6716
576	20230613	095400	890881550	1861	1861	1861	1861	100
577	20230613	095300	890695450	1861	1861	1861	1861	0
578	20230613	095200	890695450	1861	1863	1863	1861	5911
579	20230613	095100	879694998	1862	1863	1863	1862	4504
580	20230613	095000	871308422	1862	1862	1862	1861	6442
581	20230613	094900	859316433	1862	1861	1862	1860	1792
582	20230613	094800	855981283	1862	1869	1869	1859	2427
583	20230613	094700	851461652	1870	1870	1870	1870	513
584	20230613	094600	850502342	1871	1868	1873	1868	22390
585	20230613	094500	808623357	1867	1859	1867	1859	32731
586	20230613	094400	747678149	1854	1857	1860	1854	5365
587	20230613	094300	737706582	1857	1852	1857	1852	1023
588	20230613	094200	735810974	1852	1851	1852	1851	1780
589	20230613	094100	732515682	1851	1850	1851	1850	11066
590	20230613	094000	712041250	1850	1851	1852	1850	18162
591	20230613	093900	678411771	1850	1852	1852	1850	20944
592	20230613	093800	639641346	1852	1852	1854	1852	6710
593	20230613	093700	627210364	1852	1859	1859	1852	22161
594	20230613	093600	586118873	1859	1859	1859	1856	4712
595	20230613	093500	577360689	1856	1859	1859	1856	3719
596	20230613	093400	570451251	1859	1859	1859	1858	5560
597	20230613	093300	560115268	1859	1860	1860	1859	3361
598	20230613	093200	553867159	1859	1861	1861	1859	1286
599	20230613	093100	551476446	1862	1861	1863	1855	270
600	20230613	093000	550974507	1860	1858	1860	1854	8859
601	20230613	092900	534506942	1858	1855	1858	1854	124
602	20230613	092800	534276920	1859	1858	1859	1858	3
603	20230613	092700	534271344	1859	1858	1859	1853	13807
604	20230613	092600	508675050	1855	1855	1860	1855	2194
605	20230613	092500	504597010	1853	1860	1861	1853	11832
606	20230613	092400	482639776	1862	1859	1862	1859	4323
607	20230613	092300	474602887	1859	1859	1859	1855	463
608	20230613	092200	473742380	1859	1859	1859	1854	868
609	20230613	092100	472128838	1859	1855	1860	1855	5936
610	20230613	092000	461112836	1855	1856	1856	1853	492
611	20230613	091900	460200845	1856	1856	1856	1854	690
612	20230613	091800	458921347	1856	1852	1856	1852	1367
613	20230613	091700	456389646	1851	1863	1863	1851	28600
614	20230613	091600	403296271	1864	1869	1869	1864	401
615	20230613	091500	402548302	1864	1859	1867	1859	6535
616	20230613	091400	390399475	1859	1860	1860	1859	3495
617	20230613	091300	383901355	1871	1864	1871	1860	1770
618	20230613	091200	380596268	1860	1860	1860	1859	5292
619	20230613	091100	370754741	1859	1872	1872	1859	8123
620	20230613	091000	355594528	1872	1860	1872	1860	11285
621	20230613	090900	334530813	1859	1855	1860	1850	35234
622	20230613	090800	269119420	1855	1857	1857	1855	4574
623	20230613	090700	260633442	1857	1861	1862	1857	34365
624	20230613	090600	196765753	1862	1865	1865	1861	5037
625	20230613	090500	187389632	1866	1862	1867	1861	7194
626	20230613	090400	173999266	1867	1863	1868	1861	7766
627	20230613	090300	159539263	1862	1870	1870	1862	13958
628	20230613	090200	133539317	1863	1863	1870	1862	29067
629	20230613	090100	79383349	1865	1870	1870	1864	10486
630	20230613	090000	59825045	1873	1873	1873	1863	31972