KissMeData/005880/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	201600	831763201	1894	1894	1894	1894	15248
3	20230613	201500	831763201	1894	1894	1894	1894	0
4	20230613	201400	831763201	1894	1894	1894	1894	0
5	20230613	201300	831763201	1894	1894	1894	1894	0
6	20230613	201200	831763201	1894	1894	1894	1894	0
7	20230613	201100	831763201	1894	1894	1894	1894	0
8	20230613	201000	831763201	1894	1894	1894	1894	0
9	20230613	200900	831763201	1894	1894	1894	1894	0
10	20230613	200800	831763201	1894	1894	1894	1894	0
11	20230613	200700	831763201	1894	1894	1894	1894	0
12	20230613	200600	831763201	1894	1894	1894	1894	0
13	20230613	200500	831763201	1894	1894	1894	1894	0
14	20230613	200400	831763201	1894	1894	1894	1894	0
15	20230613	200300	831763201	1894	1894	1894	1894	0
16	20230613	200200	831763201	1894	1894	1894	1894	0
17	20230613	200100	831763201	1894	1894	1894	1894	0
18	20230613	200000	831763201	1894	1894	1894	1894	0
19	20230613	195900	831763201	1894	1894	1894	1894	0
20	20230613	195800	831763201	1894	1894	1894	1894	0
21	20230613	195700	831763201	1894	1894	1894	1894	0
22	20230613	195600	831763201	1894	1894	1894	1894	0
23	20230613	195500	831763201	1894	1894	1894	1894	0
24	20230613	195400	831763201	1894	1894	1894	1894	0
25	20230613	195300	831763201	1894	1894	1894	1894	0
26	20230613	195200	831763201	1894	1894	1894	1894	0
27	20230613	195100	831763201	1894	1894	1894	1894	0
28	20230613	195000	831763201	1894	1894	1894	1894	0
29	20230613	194900	831763201	1894	1894	1894	1894	0
30	20230613	194800	831763201	1894	1894	1894	1894	0
31	20230613	194700	831763201	1894	1894	1894	1894	0
32	20230613	194600	831763201	1894	1894	1894	1894	15248
33	20230613	194500	831763201	1894	1894	1894	1894	0
34	20230613	194400	831763201	1894	1894	1894	1894	0
35	20230613	194300	831763201	1894	1894	1894	1894	0
36	20230613	194200	831763201	1894	1894	1894	1894	0
37	20230613	194100	831763201	1894	1894	1894	1894	0
38	20230613	194000	831763201	1894	1894	1894	1894	0
39	20230613	193900	831763201	1894	1894	1894	1894	0
40	20230613	193800	831763201	1894	1894	1894	1894	0
41	20230613	193700	831763201	1894	1894	1894	1894	0
42	20230613	193600	831763201	1894	1894	1894	1894	0
43	20230613	193500	831763201	1894	1894	1894	1894	0
44	20230613	193400	831763201	1894	1894	1894	1894	0
45	20230613	193300	831763201	1894	1894	1894	1894	0
46	20230613	193200	831763201	1894	1894	1894	1894	0
47	20230613	193100	831763201	1894	1894	1894	1894	0
48	20230613	193000	831763201	1894	1894	1894	1894	0
49	20230613	192900	831763201	1894	1894	1894	1894	0
50	20230613	192800	831763201	1894	1894	1894	1894	0
51	20230613	192700	831763201	1894	1894	1894	1894	0
52	20230613	192600	831763201	1894	1894	1894	1894	0
53	20230613	192500	831763201	1894	1894	1894	1894	0
54	20230613	192400	831763201	1894	1894	1894	1894	0
55	20230613	192300	831763201	1894	1894	1894	1894	0
56	20230613	192200	831763201	1894	1894	1894	1894	0
57	20230613	192100	831763201	1894	1894	1894	1894	0
58	20230613	192000	831763201	1894	1894	1894	1894	0
59	20230613	191900	831763201	1894	1894	1894	1894	0
60	20230613	191800	831763201	1894	1894	1894	1894	0
61	20230613	191700	831763201	1894	1894	1894	1894	0
62	20230613	191600	831763201	1894	1894	1894	1894	15248
63	20230613	191500	831763201	1894	1894	1894	1894	0
64	20230613	191400	831763201	1894	1894	1894	1894	0
65	20230613	191300	831763201	1894	1894	1894	1894	0
66	20230613	191200	831763201	1894	1894	1894	1894	0
67	20230613	191100	831763201	1894	1894	1894	1894	0
68	20230613	191000	831763201	1894	1894	1894	1894	0
69	20230613	190900	831763201	1894	1894	1894	1894	0
70	20230613	190800	831763201	1894	1894	1894	1894	0
71	20230613	190700	831763201	1894	1894	1894	1894	0
72	20230613	190600	831763201	1894	1894	1894	1894	0
73	20230613	190500	831763201	1894	1894	1894	1894	0
74	20230613	190400	831763201	1894	1894	1894	1894	0
75	20230613	190300	831763201	1894	1894	1894	1894	0
76	20230613	190200	831763201	1894	1894	1894	1894	0
77	20230613	190100	831763201	1894	1894	1894	1894	0
78	20230613	190000	831763201	1894	1894	1894	1894	0
79	20230613	185900	831763201	1894	1894	1894	1894	0
80	20230613	185800	831763201	1894	1894	1894	1894	0
81	20230613	185700	831763201	1894	1894	1894	1894	0
82	20230613	185600	831763201	1894	1894	1894	1894	0
83	20230613	185500	831763201	1894	1894	1894	1894	0
84	20230613	185400	831763201	1894	1894	1894	1894	0
85	20230613	185300	831763201	1894	1894	1894	1894	0
86	20230613	185200	831763201	1894	1894	1894	1894	0
87	20230613	185100	831763201	1894	1894	1894	1894	0
88	20230613	185000	831763201	1894	1894	1894	1894	0
89	20230613	184900	831763201	1894	1894	1894	1894	0
90	20230613	184800	831763201	1894	1894	1894	1894	0
91	20230613	184700	831763201	1894	1894	1894	1894	0
92	20230613	184600	831763201	1894	1894	1894	1894	15248
93	20230613	184500	831763201	1894	1894	1894	1894	0
94	20230613	184400	831763201	1894	1894	1894	1894	0
95	20230613	184300	831763201	1894	1894	1894	1894	0
96	20230613	184200	831763201	1894	1894	1894	1894	0
97	20230613	184100	831763201	1894	1894	1894	1894	0
98	20230613	184000	831763201	1894	1894	1894	1894	0
99	20230613	183900	831763201	1894	1894	1894	1894	0
100	20230613	183800	831763201	1894	1894	1894	1894	0
101	20230613	183700	831763201	1894	1894	1894	1894	0
102	20230613	183600	831763201	1894	1894	1894	1894	0
103	20230613	183500	831763201	1894	1894	1894	1894	0
104	20230613	183400	831763201	1894	1894	1894	1894	0
105	20230613	183300	831763201	1894	1894	1894	1894	0
106	20230613	183200	831763201	1894	1894	1894	1894	0
107	20230613	183100	831763201	1894	1894	1894	1894	0
108	20230613	183000	831763201	1894	1894	1894	1894	0
109	20230613	182900	831763201	1894	1894	1894	1894	0
110	20230613	182800	831763201	1894	1894	1894	1894	0
111	20230613	182700	831763201	1894	1894	1894	1894	0
112	20230613	182600	831763201	1894	1894	1894	1894	0
113	20230613	182500	831763201	1894	1894	1894	1894	0
114	20230613	182400	831763201	1894	1894	1894	1894	0
115	20230613	182300	831763201	1894	1894	1894	1894	0
116	20230613	182200	831763201	1894	1894	1894	1894	0
117	20230613	182100	831763201	1894	1894	1894	1894	0
118	20230613	182000	831763201	1894	1894	1894	1894	0
119	20230613	181900	831763201	1894	1894	1894	1894	0
120	20230613	181800	831763201	1894	1894	1894	1894	0
121	20230613	181700	831763201	1894	1894	1894	1894	0
122	20230613	181600	831763201	1894	1894	1894	1894	15248
123	20230613	181500	831763201	1894	1894	1894	1894	0
124	20230613	181400	831763201	1894	1894	1894	1894	0
125	20230613	181300	831763201	1894	1894	1894	1894	0
126	20230613	181200	831763201	1894	1894	1894	1894	0
127	20230613	181100	831763201	1894	1894	1894	1894	0
128	20230613	181000	831763201	1894	1894	1894	1894	0
129	20230613	180900	831763201	1894	1894	1894	1894	0
130	20230613	180800	831763201	1894	1894	1894	1894	0
131	20230613	180700	831763201	1894	1894	1894	1894	0
132	20230613	180600	831763201	1894	1894	1894	1894	0
133	20230613	180500	831763201	1894	1894	1894	1894	0
134	20230613	180400	831763201	1894	1894	1894	1894	0
135	20230613	180300	831763201	1894	1894	1894	1894	0
136	20230613	180200	831763201	1894	1894	1894	1894	0
137	20230613	180100	831763201	1894	1894	1894	1894	0
138	20230613	180000	831763201	1894	1894	1894	1894	0
139	20230613	175900	831763201	1894	1894	1894	1894	0
140	20230613	175800	831763201	1894	1894	1894	1894	0
141	20230613	175700	831763201	1894	1894	1894	1894	0
142	20230613	175600	831763201	1894	1894	1894	1894	0
143	20230613	175500	831763201	1894	1894	1894	1894	0
144	20230613	175400	831763201	1894	1894	1894	1894	0
145	20230613	175300	831763201	1894	1894	1894	1894	0
146	20230613	175200	831763201	1894	1894	1894	1894	0
147	20230613	175100	831763201	1894	1894	1894	1894	0
148	20230613	175000	831763201	1894	1894	1894	1894	0
149	20230613	174900	831763201	1894	1894	1894	1894	0
150	20230613	174800	831763201	1894	1894	1894	1894	0
151	20230613	174700	831763201	1894	1894	1894	1894	0
152	20230613	174600	831763201	1894	1894	1894	1894	15248
153	20230613	174500	831763201	1894	1894	1894	1894	0
154	20230613	174400	831763201	1894	1894	1894	1894	0
155	20230613	174300	831763201	1894	1894	1894	1894	0
156	20230613	174200	831763201	1894	1894	1894	1894	0
157	20230613	174100	831763201	1894	1894	1894	1894	0
158	20230613	174000	831763201	1894	1894	1894	1894	0
159	20230613	173900	831763201	1894	1894	1894	1894	0
160	20230613	173800	831763201	1894	1894	1894	1894	0
161	20230613	173700	831763201	1894	1894	1894	1894	0
162	20230613	173600	831763201	1894	1894	1894	1894	0
163	20230613	173500	831763201	1894	1894	1894	1894	0
164	20230613	173400	831763201	1894	1894	1894	1894	0
165	20230613	173300	831763201	1894	1894	1894	1894	0
166	20230613	173200	831763201	1894	1894	1894	1894	0
167	20230613	173100	831763201	1894	1894	1894	1894	0
168	20230613	173000	831763201	1894	1894	1894	1894	0
169	20230613	172900	831763201	1894	1894	1894	1894	0
170	20230613	172800	831763201	1894	1894	1894	1894	0
171	20230613	172700	831763201	1894	1894	1894	1894	0
172	20230613	172600	831763201	1894	1894	1894	1894	0
173	20230613	172500	831763201	1894	1894	1894	1894	0
174	20230613	172400	831763201	1894	1894	1894	1894	0
175	20230613	172300	831763201	1894	1894	1894	1894	0
176	20230613	172200	831763201	1894	1894	1894	1894	0
177	20230613	172100	831763201	1894	1894	1894	1894	0
178	20230613	172000	831763201	1894	1894	1894	1894	0
179	20230613	171900	831763201	1894	1894	1894	1894	0
180	20230613	171800	831763201	1894	1894	1894	1894	0
181	20230613	171700	831763201	1894	1894	1894	1894	0
182	20230613	171600	831763201	1894	1894	1894	1894	15248
183	20230613	171500	831763201	1894	1894	1894	1894	0
184	20230613	171400	831763201	1894	1894	1894	1894	0
185	20230613	171300	831763201	1894	1894	1894	1894	0
186	20230613	171200	831763201	1894	1894	1894	1894	0
187	20230613	171100	831763201	1894	1894	1894	1894	0
188	20230613	171000	831763201	1894	1894	1894	1894	0
189	20230613	170900	831763201	1894	1894	1894	1894	0
190	20230613	170800	831763201	1894	1894	1894	1894	0
191	20230613	170700	831763201	1894	1894	1894	1894	0
192	20230613	170600	831763201	1894	1894	1894	1894	0
193	20230613	170500	831763201	1894	1894	1894	1894	0
194	20230613	170400	831763201	1894	1894	1894	1894	0
195	20230613	170300	831763201	1894	1894	1894	1894	0
196	20230613	170200	831763201	1894	1894	1894	1894	0
197	20230613	170100	831763201	1894	1894	1894	1894	0
198	20230613	170000	831763201	1894	1894	1894	1894	0
199	20230613	165900	831763201	1894	1894	1894	1894	0
200	20230613	165800	831763201	1894	1894	1894	1894	0
201	20230613	165700	831763201	1894	1894	1894	1894	0
202	20230613	165600	831763201	1894	1894	1894	1894	0
203	20230613	165500	831763201	1894	1894	1894	1894	0
204	20230613	165400	831763201	1894	1894	1894	1894	0
205	20230613	165300	831763201	1894	1894	1894	1894	0
206	20230613	165200	831763201	1894	1894	1894	1894	0
207	20230613	165100	831763201	1894	1894	1894	1894	0
208	20230613	165000	831763201	1894	1894	1894	1894	0
209	20230613	164900	831763201	1894	1894	1894	1894	0
210	20230613	164800	831763201	1894	1894	1894	1894	0
211	20230613	164700	831763201	1894	1894	1894	1894	0
212	20230613	164600	831763201	1894	1894	1894	1894	15248
213	20230613	164500	831763201	1894	1894	1894	1894	0
214	20230613	164400	831763201	1894	1894	1894	1894	0
215	20230613	164300	831763201	1894	1894	1894	1894	0
216	20230613	164200	831763201	1894	1894	1894	1894	0
217	20230613	164100	831763201	1894	1894	1894	1894	0
218	20230613	164000	831763201	1894	1894	1894	1894	0
219	20230613	163900	831763201	1894	1894	1894	1894	0
220	20230613	163800	831763201	1894	1894	1894	1894	0
221	20230613	163700	831763201	1894	1894	1894	1894	0
222	20230613	163600	831763201	1894	1894	1894	1894	0
223	20230613	163500	831763201	1894	1894	1894	1894	0
224	20230613	163400	831763201	1894	1894	1894	1894	0
225	20230613	163300	831763201	1894	1894	1894	1894	0
226	20230613	163200	831763201	1894	1894	1894	1894	0
227	20230613	163100	831763201	1894	1894	1894	1894	0
228	20230613	163000	831763201	1894	1894	1894	1894	0
229	20230613	162900	831763201	1894	1894	1894	1894	0
230	20230613	162800	831763201	1894	1894	1894	1894	0
231	20230613	162700	831763201	1894	1894	1894	1894	0
232	20230613	162600	831763201	1894	1894	1894	1894	0
233	20230613	162500	831763201	1894	1894	1894	1894	0
234	20230613	162400	831763201	1894	1894	1894	1894	0
235	20230613	162300	831763201	1894	1894	1894	1894	0
236	20230613	162200	831763201	1894	1894	1894	1894	0
237	20230613	162100	831763201	1894	1894	1894	1894	0
238	20230613	162000	831763201	1894	1894	1894	1894	0
239	20230613	161900	831763201	1894	1894	1894	1894	0
240	20230613	161800	831763201	1894	1894	1894	1894	0
241	20230613	161700	831763201	1894	1894	1894	1894	0
242	20230613	161600	831763201	1894	1894	1894	1894	15248
243	20230613	161500	831763201	1894	1894	1894	1894	0
244	20230613	161400	831763201	1894	1894	1894	1894	0
245	20230613	161300	831763201	1894	1894	1894	1894	0
246	20230613	161200	831763201	1894	1894	1894	1894	0
247	20230613	161100	831763201	1894	1894	1894	1894	0
248	20230613	161000	831763201	1894	1894	1894	1894	0
249	20230613	160900	831763201	1894	1894	1894	1894	0
250	20230613	160800	831763201	1894	1894	1894	1894	0
251	20230613	160700	831763201	1894	1894	1894	1894	0
252	20230613	160600	831763201	1894	1894	1894	1894	0
253	20230613	160500	831763201	1894	1894	1894	1894	0
254	20230613	160400	831763201	1894	1894	1894	1894	0
255	20230613	160300	831763201	1894	1894	1894	1894	0
256	20230613	160200	831763201	1894	1894	1894	1894	0
257	20230613	160100	831763201	1894	1894	1894	1894	0
258	20230613	160000	831763201	1894	1894	1894	1894	0
259	20230613	155900	831763201	1894	1894	1894	1894	0
260	20230613	155800	831763201	1894	1894	1894	1894	0
261	20230613	155700	831763201	1894	1894	1894	1894	0
262	20230613	155600	831763201	1894	1894	1894	1894	0
263	20230613	155500	831763201	1894	1894	1894	1894	0
264	20230613	155400	831763201	1894	1894	1894	1894	0
265	20230613	155300	831763201	1894	1894	1894	1894	0
266	20230613	155200	831763201	1894	1894	1894	1894	0
267	20230613	155100	831763201	1894	1894	1894	1894	0
268	20230613	155000	831763201	1894	1894	1894	1894	0
269	20230613	154900	831763201	1894	1894	1894	1894	0
270	20230613	154800	831763201	1894	1894	1894	1894	0
271	20230613	154700	831763201	1894	1894	1894	1894	0
272	20230613	154600	831763201	1894	1894	1894	1894	15248
273	20230613	154500	831763201	1894	1894	1894	1894	0
274	20230613	154400	831763201	1894	1894	1894	1894	0
275	20230613	154300	831763201	1894	1894	1894	1894	0
276	20230613	154200	831763201	1894	1894	1894	1894	0
277	20230613	154100	831763201	1894	1894	1894	1894	0
278	20230613	154000	831763201	1894	1894	1894	1894	0
279	20230613	153900	831763201	1894	1894	1894	1894	0
280	20230613	153800	831763201	1894	1894	1894	1894	0
281	20230613	153700	831763201	1894	1894	1894	1894	0
282	20230613	153600	831763201	1894	1894	1894	1894	0
283	20230613	153500	831763201	1894	1894	1894	1894	0
284	20230613	153400	831763201	1894	1894	1894	1894	0
285	20230613	153300	831763201	1894	1894	1894	1894	0
286	20230613	153200	831763201	1894	1894	1894	1894	0
287	20230613	153100	831763201	1894	1894	1894	1894	0
288	20230613	153000	831763201	1894	1894	1894	1894	15248
289	20230613	152900	802883489	1889	1889	1889	1889	0
290	20230613	152800	802883489	1889	1889	1889	1889	0
291	20230613	152700	802883489	1889	1889	1889	1889	0
292	20230613	152600	802883489	1889	1889	1889	1889	0
293	20230613	152500	802883489	1889	1889	1889	1889	0
294	20230613	152400	802883489	1889	1889	1889	1889	0
295	20230613	152300	802883489	1889	1889	1889	1889	0
296	20230613	152200	802883489	1889	1889	1889	1889	0
297	20230613	152100	802883489	1889	1889	1889	1889	0
298	20230613	152000	802883489	1889	1889	1889	1889	0
299	20230613	151900	802883489	1889	1889	1890	1889	1644
300	20230613	151800	799777281	1889	1889	1890	1889	828
301	20230613	151700	798213118	1890	1890	1890	1889	132
302	20230613	151600	797963669	1889	1889	1890	1889	381
303	20230613	151500	797243959	1889	1889	1889	1888	1185
304	20230613	151400	795006343	1890	1890	1890	1890	453
305	20230613	151300	794150173	1889	1889	1889	1889	253
306	20230613	151200	793672256	1888	1888	1888	1887	717
307	20230613	151100	792318869	1888	1888	1888	1887	767
308	20230613	151000	790870774	1889	1889	1889	1888	3019
309	20230613	150900	785170783	1889	1889	1889	1889	101
310	20230613	150800	784979994	1889	1888	1889	1888	417
311	20230613	150700	784192694	1888	1889	1889	1888	1777
312	20230613	150600	780837259	1888	1888	1888	1888	597
313	20230613	150500	779710123	1888	1889	1889	1888	2156
314	20230613	150400	775638925	1889	1889	1889	1888	412
315	20230613	150300	774861016	1889	1888	1889	1888	325
316	20230613	150200	774247396	1888	1887	1889	1887	994
317	20230613	150100	772371046	1887	1888	1888	1887	4550
318	20230613	150000	763784738	1887	1888	1888	1887	222
319	20230613	145900	763365603	1888	1888	1888	1888	112
320	20230613	145800	763154147	1888	1888	1889	1887	82
321	20230613	145700	762999340	1889	1888	1889	1887	980
322	20230613	145600	761149441	1888	1888	1889	1888	1357
323	20230613	145500	758587423	1888	1888	1888	1887	436
324	20230613	145400	757764549	1888	1888	1889	1888	3364
325	20230613	145300	751412671	1889	1889	1889	1889	0
326	20230613	145200	751412671	1889	1888	1889	1888	271
327	20230613	145100	750900888	1888	1889	1889	1888	777
328	20230613	145000	749433892	1889	1889	1889	1889	0
329	20230613	144900	749433892	1889	1889	1889	1889	224
330	20230613	144800	749010756	1888	1888	1888	1888	92
331	20230613	144700	748837060	1888	1888	1888	1888	1987
332	20230613	144600	745085604	1888	1888	1888	1888	228
333	20230613	144500	744655140	1888	1888	1888	1888	471
334	20230613	144400	743765892	1888	1891	1891	1888	8198
335	20230613	144300	728280004	1891	1891	1891	1891	2
336	20230613	144200	728276222	1891	1891	1891	1891	164
337	20230613	144100	727966098	1891	1890	1891	1890	1064
338	20230613	144000	725955035	1890	1890	1890	1890	287
339	20230613	143900	725412605	1890	1890	1890	1890	1000
340	20230613	143800	723522605	1891	1891	1891	1890	349
341	20230613	143700	722862946	1891	1891	1891	1891	181
342	20230613	143600	722520675	1891	1891	1891	1891	0
343	20230613	143500	722520675	1891	1890	1891	1890	601
344	20230613	143400	721384384	1891	1891	1891	1891	1687
345	20230613	143300	718194267	1892	1892	1892	1892	221
346	20230613	143200	717776135	1892	1892	1892	1892	0
347	20230613	143100	717776135	1892	1891	1892	1891	778
348	20230613	143000	716304892	1891	1890	1891	1890	2093
349	20230613	142900	712349120	1890	1890	1890	1890	120
350	20230613	142800	712122320	1890	1890	1890	1890	108
351	20230613	142700	711918200	1890	1890	1891	1890	831
352	20230613	142600	710347609	1891	1891	1891	1891	162
353	20230613	142500	710041267	1890	1891	1891	1890	428
354	20230613	142400	709232342	1890	1890	1890	1890	98
355	20230613	142300	709047122	1891	1891	1891	1891	733
356	20230613	142200	707661019	1890	1890	1890	1890	2
357	20230613	142100	707657239	1891	1891	1891	1891	0
358	20230613	142000	707657239	1891	1891	1891	1891	0
359	20230613	141900	707657239	1891	1891	1891	1890	5176
360	20230613	141800	697873189	1890	1890	1891	1890	890
361	20230613	141700	696191086	1890	1891	1891	1890	587
362	20230613	141600	695081655	1891	1891	1891	1891	1166
363	20230613	141500	692876749	1892	1891	1892	1891	852
364	20230613	141400	691265616	1890	1890	1890	1890	589
365	20230613	141300	690152406	1890	1890	1890	1890	0
366	20230613	141200	690152406	1890	1890	1890	1890	4000
367	20230613	141100	682592406	1889	1889	1889	1889	364
368	20230613	141000	681904810	1889	1889	1889	1889	100
369	20230613	140900	681715910	1890	1889	1890	1889	70
370	20230613	140800	681583675	1889	1889	1889	1889	3127
371	20230613	140700	675676772	1889	1889	1889	1889	0
372	20230613	140600	675676772	1889	1889	1889	1887	6284
373	20230613	140500	663813840	1889	1889	1889	1889	146
374	20230613	140400	663538046	1890	1889	1890	1889	477
375	20230613	140300	662636963	1889	1889	1890	1889	222
376	20230613	140200	662217604	1889	1890	1890	1889	2450
377	20230613	140100	657587253	1891	1891	1891	1891	33
378	20230613	140000	657524850	1891	1891	1891	1891	4748
379	20230613	135900	648546382	1891	1891	1891	1891	426
380	20230613	135800	647740816	1891	1891	1891	1891	620
381	20230613	135700	646568396	1891	1891	1891	1891	1735
382	20230613	135600	643287511	1890	1890	1890	1890	320
383	20230613	135500	642682711	1890	1890	1890	1890	753
384	20230613	135400	641259541	1890	1890	1890	1890	678
385	20230613	135300	639978121	1890	1890	1890	1890	548
386	20230613	135200	638942401	1890	1890	1890	1890	1376
387	20230613	135100	636341761	1890	1890	1890	1890	334
388	20230613	135000	635710501	1890	1890	1890	1890	3090
389	20230613	134900	629870401	1889	1889	1889	1889	2417
390	20230613	134800	625304688	1889	1889	1889	1888	511
391	20230613	134700	624339410	1888	1888	1888	1888	1000
392	20230613	134600	622451410	1888	1888	1888	1888	2
393	20230613	134500	622447634	1888	1888	1889	1888	868
394	20230613	134400	620808824	1888	1888	1888	1888	2860
395	20230613	134300	615409144	1888	1888	1888	1887	7532
396	20230613	134200	601192665	1888	1888	1888	1888	21
397	20230613	134100	601153017	1888	1888	1888	1888	120
398	20230613	134000	600926457	1888	1888	1888	1888	1209
399	20230613	133900	598643865	1888	1888	1888	1888	1466
400	20230613	133800	595876057	1888	1888	1888	1888	13
401	20230613	133700	595851513	1889	1889	1889	1889	60
402	20230613	133600	595738173	1889	1890	1890	1889	90
403	20230613	133500	595568162	1890	1890	1890	1890	1261
404	20230613	133400	593184872	1888	1889	1889	1888	649
405	20230613	133300	591959310	1889	1889	1889	1889	810
406	20230613	133200	590429220	1889	1889	1889	1888	622
407	20230613	133100	589254263	1889	1889	1889	1889	100
408	20230613	133000	589065363	1889	1888	1889	1888	489
409	20230613	132900	588142125	1888	1888	1888	1888	360
410	20230613	132800	587462445	1888	1889	1889	1888	4582
411	20230613	132700	578810071	1890	1890	1890	1890	20
412	20230613	132600	578772271	1890	1890	1890	1889	319
413	20230613	132500	578169466	1890	1890	1890	1890	192
414	20230613	132400	577806586	1890	1890	1890	1890	638
415	20230613	132300	576600766	1890	1890	1890	1890	31
416	20230613	132200	576542176	1889	1889	1889	1889	0
417	20230613	132100	576542176	1889	1889	1889	1889	978
418	20230613	132000	574694734	1888	1888	1888	1888	1281
419	20230613	131900	572276206	1889	1889	1889	1889	70
420	20230613	131800	572143976	1889	1889	1889	1889	170
421	20230613	131700	571822846	1889	1889	1890	1889	182
422	20230613	131600	571478906	1889	1889	1889	1889	2045
423	20230613	131500	567615901	1889	1889	1889	1889	220
424	20230613	131400	567200321	1889	1889	1889	1889	1000
425	20230613	131300	565311321	1889	1889	1889	1889	10
426	20230613	131200	565292431	1889	1889	1889	1889	233
427	20230613	131100	564852294	1888	1888	1888	1888	415
428	20230613	131000	564068774	1888	1888	1888	1888	88
429	20230613	130900	563902630	1888	1888	1888	1888	4948
430	20230613	130800	554560806	1888	1888	1888	1888	165
431	20230613	130700	554249286	1888	1888	1888	1888	340
432	20230613	130600	553607366	1888	1888	1888	1888	1228
433	20230613	130500	551288902	1888	1888	1888	1888	1026
434	20230613	130400	549351814	1888	1888	1888	1888	226
435	20230613	130300	548925126	1888	1888	1888	1887	1501
436	20230613	130200	546091651	1888	1888	1888	1888	1795
437	20230613	130100	542702691	1888	1888	1888	1888	3857
438	20230613	130000	535420675	1888	1889	1889	1888	221
439	20230613	125900	535003413	1888	1889	1889	1888	617
440	20230613	125800	533838460	1889	1889	1889	1889	283
441	20230613	125700	533303873	1889	1889	1889	1888	405
442	20230613	125600	532539134	1888	1889	1889	1888	2489
443	20230613	125500	527839900	1889	1889	1889	1889	1115
444	20230613	125400	525733665	1889	1889	1889	1889	11
445	20230613	125300	525712886	1890	1890	1890	1890	7
446	20230613	125200	525699656	1890	1889	1890	1888	18560
447	20230613	125100	490647677	1890	1890	1890	1889	453
448	20230613	125000	489791518	1890	1890	1890	1889	457
449	20230613	124900	488928140	1890	1890	1890	1890	1210
450	20230613	124800	486641240	1890	1890	1890	1890	12
451	20230613	124700	486618560	1890	1890	1890	1889	494
452	20230613	124600	485684955	1890	1890	1890	1890	1679
453	20230613	124500	482511645	1890	1890	1890	1890	1000
454	20230613	124400	480621645	1891	1891	1891	1891	10
455	20230613	124300	480602735	1890	1891	1891	1890	37
456	20230613	124200	480532795	1891	1891	1891	1891	252
457	20230613	124100	480056263	1891	1891	1891	1891	1562
458	20230613	124000	477102521	1890	1890	1890	1890	136
459	20230613	123900	476845481	1890	1890	1891	1890	683
460	20230613	123800	475554610	1890	1891	1891	1890	110
461	20230613	123700	475346601	1891	1890	1891	1890	420
462	20230613	123600	474552641	1890	1890	1890	1890	140
463	20230613	123500	474288041	1890	1890	1890	1890	1029
464	20230613	123400	472343231	1890	1890	1890	1890	17
465	20230613	123300	472311101	1890	1890	1890	1889	3476
466	20230613	123200	465741766	1890	1890	1890	1890	328
467	20230613	123100	465121846	1890	1890	1890	1890	146
468	20230613	123000	464845906	1890	1890	1890	1890	349
469	20230613	122900	464186296	1890	1890	1890	1890	3001
470	20230613	122800	458514406	1890	1890	1890	1890	21
471	20230613	122700	458474716	1889	1889	1889	1889	68
472	20230613	122600	458346264	1889	1890	1890	1889	6350
473	20230613	122500	446344794	1890	1890	1890	1890	2220
474	20230613	122400	442148994	1890	1890	1890	1890	6777
475	20230613	122300	429340464	1890	1890	1890	1890	68
476	20230613	122200	429211944	1890	1890	1890	1890	150
477	20230613	122100	428928444	1891	1890	1891	1890	103
478	20230613	122000	428733739	1890	1890	1890	1890	333
479	20230613	121900	428104369	1890	1891	1891	1890	4005
480	20230613	121800	420534914	1891	1891	1891	1891	2
481	20230613	121700	420531132	1891	1890	1891	1890	102
482	20230613	121600	420338252	1891	1892	1892	1891	1093
483	20230613	121500	418271231	1891	1892	1892	1891	277
484	20230613	121400	417747423	1891	1891	1891	1891	200
485	20230613	121300	417369223	1892	1892	1892	1892	0
486	20230613	121200	417369223	1892	1891	1892	1891	1057
487	20230613	121100	415370434	1891	1891	1891	1890	2942
488	20230613	121000	409809701	1891	1891	1891	1891	10
489	20230613	120900	409790791	1890	1891	1891	1890	8044
490	20230613	120800	394586278	1892	1892	1892	1892	416
491	20230613	120700	393799206	1892	1892	1892	1892	11
492	20230613	120600	393778394	1892	1892	1892	1892	89
493	20230613	120500	393610006	1893	1893	1893	1892	182
494	20230613	120400	393265525	1892	1892	1893	1892	321
495	20230613	120300	392658078	1893	1893	1893	1893	1
496	20230613	120200	392656185	1893	1892	1893	1892	3094
497	20230613	120100	386801422	1891	1891	1891	1891	2628
498	20230613	120000	381831874	1890	1890	1890	1890	69
499	20230613	115900	381701464	1890	1890	1891	1890	303
500	20230613	115800	381128526	1891	1891	1891	1891	2
501	20230613	115700	381124744	1891	1891	1891	1891	51
502	20230613	115600	381028303	1891	1891	1891	1891	62
503	20230613	115500	380911061	1891	1891	1891	1891	1006
504	20230613	115400	379008715	1890	1891	1891	1890	511
505	20230613	115300	378042816	1891	1891	1891	1891	282
506	20230613	115200	377509554	1891	1891	1891	1891	1071
507	20230613	115100	375484293	1891	1891	1891	1891	140
508	20230613	115000	375219553	1891	1891	1891	1891	4858
509	20230613	114900	366033075	1892	1892	1892	1892	5
510	20230613	114800	366023615	1892	1891	1892	1891	473
511	20230613	114700	365129022	1892	1892	1892	1892	66
512	20230613	114600	365004150	1892	1892	1892	1892	1
513	20230613	114500	365002258	1892	1892	1892	1892	506
514	20230613	114400	364044906	1892	1892	1892	1892	1008
515	20230613	114300	362137770	1892	1892	1892	1891	248
516	20230613	114200	361668555	1892	1891	1892	1891	952
517	20230613	114100	359867523	1891	1891	1891	1891	391
518	20230613	114000	359128142	1891	1891	1891	1891	153
519	20230613	113900	358838819	1891	1891	1891	1891	3656
520	20230613	113800	351925323	1892	1892	1892	1892	13
521	20230613	113700	351900727	1892	1892	1892	1892	61
522	20230613	113600	351785315	1891	1892	1892	1891	204
523	20230613	113500	351399348	1892	1891	1892	1891	296
524	20230613	113400	350839485	1892	1891	1892	1891	1192
525	20230613	113300	348585082	1891	1891	1891	1891	0
526	20230613	113200	348585082	1891	1892	1892	1891	1354
527	20230613	113100	346024519	1891	1892	1892	1891	300
528	20230613	113000	345457218	1892	1892	1892	1892	252
529	20230613	112900	344980434	1892	1892	1892	1892	0
530	20230613	112800	344980434	1892	1892	1892	1892	338
531	20230613	112700	344340938	1892	1892	1892	1892	13
532	20230613	112600	344316342	1892	1892	1892	1891	799
533	20230613	112500	342804734	1892	1891	1892	1891	74
534	20230613	112400	342664795	1892	1892	1892	1892	706
535	20230613	112300	341329043	1892	1892	1892	1892	100
536	20230613	112200	341139843	1892	1891	1892	1891	2209
537	20230613	112100	336961433	1892	1892	1892	1892	100
538	20230613	112000	336772233	1891	1892	1892	1891	629
539	20230613	111900	335582726	1892	1891	1892	1891	239
540	20230613	111800	335130593	1892	1891	1892	1891	135
541	20230613	111700	334875285	1892	1891	1892	1891	166
542	20230613	111600	334561320	1891	1891	1891	1891	55
543	20230613	111500	334457315	1891	1892	1892	1891	9716
544	20230613	111400	316081772	1892	1892	1892	1892	144
545	20230613	111300	315809324	1892	1892	1893	1892	1401
546	20230613	111200	313158250	1892	1892	1892	1892	420
547	20230613	111100	312363610	1892	1892	1893	1892	990
548	20230613	111000	310490430	1893	1892	1893	1892	38
549	20230613	110900	310418497	1892	1892	1892	1892	20
550	20230613	110800	310380657	1892	1892	1892	1892	0
551	20230613	110700	310380657	1892	1891	1892	1891	635
552	20230613	110600	309179698	1893	1893	1893	1893	153
553	20230613	110500	308890069	1891	1891	1891	1891	7
554	20230613	110400	308876832	1891	1891	1892	1891	441
555	20230613	110300	308042595	1891	1892	1892	1891	1819
556	20230613	110200	304602310	1892	1892	1892	1892	61
557	20230613	110100	304486898	1891	1891	1891	1891	0
558	20230613	110000	304486898	1891	1891	1892	1891	1624
559	20230613	105900	301415274	1891	1891	1891	1891	0
560	20230613	105800	301415274	1891	1892	1892	1891	3536
561	20230613	105700	294725681	1892	1893	1893	1892	366
562	20230613	105600	294033109	1892	1893	1893	1892	553
563	20230613	105500	292986678	1892	1893	1893	1892	1004
564	20230613	105400	291087096	1893	1893	1893	1892	245
565	20230613	105300	290623374	1893	1893	1893	1893	162
566	20230613	105200	290316708	1895	1892	1895	1892	17
567	20230613	105100	290284541	1892	1892	1892	1892	1085
568	20230613	105000	288231721	1892	1891	1892	1891	1593
569	20230613	104900	285218004	1891	1891	1891	1891	1633
570	20230613	104800	282130001	1892	1892	1892	1892	12
571	20230613	104700	282107297	1891	1892	1892	1891	269
572	20230613	104600	281598391	1892	1895	1895	1891	24225
573	20230613	104500	235745630	1894	1895	1895	1894	289
574	20230613	104400	235198057	1895	1895	1895	1895	102
575	20230613	104300	235004767	1895	1895	1895	1895	59
576	20230613	104200	234892962	1894	1895	1895	1894	21
577	20230613	104100	234853187	1895	1895	1895	1895	1
578	20230613	104000	234851292	1894	1895	1895	1894	1336
579	20230613	103900	232320041	1895	1895	1895	1894	222
580	20230613	103800	231899453	1894	1894	1894	1894	136
581	20230613	103700	231641869	1894	1895	1895	1894	101
582	20230613	103600	231450524	1895	1895	1895	1895	70
583	20230613	103500	231317874	1894	1894	1894	1894	52
584	20230613	103400	231219386	1895	1895	1895	1894	390
585	20230613	103300	230480416	1895	1895	1895	1895	140
586	20230613	103200	230215116	1895	1895	1895	1894	1415
587	20230613	103100	227533841	1895	1895	1896	1894	2692
588	20230613	103000	222432559	1895	1895	1895	1894	403
589	20230613	102900	221668933	1895	1895	1895	1894	538
590	20230613	102800	220649505	1895	1894	1895	1894	924
591	20230613	102700	218898870	1895	1895	1895	1895	2157
592	20230613	102600	214811355	1895	1895	1895	1894	647
593	20230613	102500	213585394	1895	1895	1895	1895	130
594	20230613	102400	213339044	1894	1895	1895	1894	1107
595	20230613	102300	211241436	1894	1895	1895	1894	1400
596	20230613	102200	208588836	1894	1895	1895	1894	477
597	20230613	102100	207685397	1894	1895	1895	1894	1269
598	20230613	102000	205280861	1895	1895	1895	1895	32
599	20230613	101900	205220221	1895	1894	1895	1894	213
600	20230613	101800	204816642	1895	1895	1895	1894	28
601	20230613	101700	204763583	1895	1894	1895	1894	270
602	20230613	101600	204252199	1894	1894	1894	1894	517
603	20230613	101500	203273001	1894	1895	1895	1894	2527
604	20230613	101400	198484432	1895	1896	1896	1895	95
605	20230613	101300	198304390	1896	1896	1896	1895	825
606	20230613	101200	196740780	1897	1897	1897	1895	3080
607	20230613	101100	190898954	1897	1897	1897	1897	1
608	20230613	101000	190897057	1895	1896	1896	1895	2154
609	20230613	100900	186813159	1896	1894	1896	1894	512
610	20230613	100800	185843118	1895	1895	1895	1894	465
611	20230613	100700	184962386	1894	1894	1896	1894	5974
612	20230613	100600	173640636	1894	1895	1895	1894	794
613	20230613	100500	172136125	1894	1895	1895	1894	638
614	20230613	100400	170927211	1895	1894	1895	1894	2332
615	20230613	100300	166509901	1895	1895	1895	1895	263
616	20230613	100200	166011516	1895	1895	1895	1895	0
617	20230613	100100	166011516	1895	1895	1895	1895	2
618	20230613	100000	166007726	1894	1894	1894	1894	1334
619	20230613	095900	163481130	1894	1894	1894	1894	205
620	20230613	095800	163092860	1893	1893	1893	1893	1000
621	20230613	095700	161199860	1894	1895	1895	1894	234
622	20230613	095600	160756643	1894	1894	1894	1894	678
623	20230613	095500	159472511	1894	1894	1894	1894	784
624	20230613	095400	157987615	1893	1893	1894	1893	2412
625	20230613	095300	153421694	1894	1894	1894	1893	750
626	20230613	095200	152001293	1893	1894	1894	1893	310
627	20230613	095100	151414303	1894	1894	1894	1893	2571
628	20230613	095000	146545322	1894	1895	1895	1894	246
629	20230613	094900	146079268	1894	1896	1896	1894	688
630	20230613	094800	144775375	1896	1895	1896	1895	183
631	20230613	094700	144428558	1895	1896	1897	1895	1324
632	20230613	094600	141918009	1896	1897	1897	1896	253
633	20230613	094500	141438310	1897	1896	1897	1896	1697
634	20230613	094400	138220728	1896	1896	1897	1895	3265
635	20230613	094300	132030671	1896	1896	1897	1896	1192
636	20230613	094200	129770631	1897	1896	1897	1896	1978
637	20230613	094100	126019341	1896	1897	1897	1895	1431
638	20230613	094000	123306509	1897	1897	1897	1897	1
639	20230613	093900	123304612	1897	1896	1897	1896	478
640	20230613	093800	122398199	1897	1897	1897	1896	156
641	20230613	093700	122102418	1896	1898	1898	1895	1757
642	20230613	093600	118768740	1897	1897	1897	1895	1424
643	20230613	093500	116068316	1897	1895	1897	1895	2601
644	20230613	093400	111136956	1896	1896	1896	1896	1076
645	20230613	093300	109096860	1896	1896	1896	1894	1322
646	20230613	093200	106590725	1896	1895	1896	1894	898
647	20230613	093100	104889342	1895	1895	1895	1895	108
648	20230613	093000	104684682	1896	1895	1896	1895	64
649	20230613	092900	104563394	1896	1895	1896	1895	1570
650	20230613	092800	101588141	1896	1896	1896	1896	0
651	20230613	092700	101588141	1896	1895	1896	1895	824
652	20230613	092600	100026560	1896	1897	1897	1895	984
653	20230613	092500	98160512	1896	1896	1898	1896	1574
654	20230613	092400	95174458	1898	1896	1898	1896	349
655	20230613	092300	94512530	1896	1895	1898	1895	77
656	20230613	092200	94366598	1898	1898	1898	1895	687
657	20230613	092100	93064183	1898	1898	1898	1898	30
658	20230613	092000	93007243	1898	1898	1898	1898	20
659	20230613	091900	92969283	1898	1893	1898	1893	424
660	20230613	091800	92165807	1892	1899	1899	1892	1264
661	20230613	091700	89766985	1899	1891	1899	1891	1570
662	20230613	091600	86793734	1891	1892	1895	1891	1579
663	20230613	091500	83806213	1896	1899	1899	1891	12530
664	20230613	091400	60053213	1896	1898	1899	1896	2221
665	20230613	091300	55839182	1898	1898	1898	1897	21
666	20230613	091200	55799327	1898	1898	1898	1897	1275
667	20230613	091100	53379551	1898	1897	1898	1897	1175
668	20230613	091000	51150575	1897	1897	1898	1897	610
669	20230613	090900	49993088	1898	1896	1898	1895	2635
670	20230613	090800	44997988	1897	1894	1897	1893	2815
671	20230613	090700	39660950	1896	1895	1896	1894	627
672	20230613	090600	38472984	1897	1894	1897	1894	1026
673	20230613	090500	36528711	1895	1896	1897	1894	2216
674	20230613	090400	32327805	1894	1897	1897	1894	633
675	20230613	090300	31128900	1897	1896	1898	1894	3245
676	20230613	090200	24974341	1896	1896	1898	1894	1259
677	20230613	090100	22588180	1895	1892	1895	1892	2146
678	20230613	090000	18522305	1892	1890	1892	1890	9697