KissMeData/005880/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	193700	1629739416	1919	1919	1919	1919	19130
3	20230615	193600	1629739416	1919	1919	1919	1919	0
4	20230615	193500	1629739416	1919	1919	1919	1919	0
5	20230615	193400	1629739416	1919	1919	1919	1919	0
6	20230615	193300	1629739416	1919	1919	1919	1919	0
7	20230615	193200	1629739416	1919	1919	1919	1919	0
8	20230615	193100	1629739416	1919	1919	1919	1919	0
9	20230615	193000	1629739416	1919	1919	1919	1919	0
10	20230615	192900	1629739416	1919	1919	1919	1919	0
11	20230615	192800	1629739416	1919	1919	1919	1919	0
12	20230615	192700	1629739416	1919	1919	1919	1919	0
13	20230615	192600	1629739416	1919	1919	1919	1919	0
14	20230615	192500	1629739416	1919	1919	1919	1919	0
15	20230615	192400	1629739416	1919	1919	1919	1919	0
16	20230615	192300	1629739416	1919	1919	1919	1919	0
17	20230615	192200	1629739416	1919	1919	1919	1919	0
18	20230615	192100	1629739416	1919	1919	1919	1919	0
19	20230615	192000	1629739416	1919	1919	1919	1919	0
20	20230615	191900	1629739416	1919	1919	1919	1919	0
21	20230615	191800	1629739416	1919	1919	1919	1919	0
22	20230615	191700	1629739416	1919	1919	1919	1919	0
23	20230615	191600	1629739416	1919	1919	1919	1919	0
24	20230615	191500	1629739416	1919	1919	1919	1919	0
25	20230615	191400	1629739416	1919	1919	1919	1919	0
26	20230615	191300	1629739416	1919	1919	1919	1919	0
27	20230615	191200	1629739416	1919	1919	1919	1919	0
28	20230615	191100	1629739416	1919	1919	1919	1919	0
29	20230615	191000	1629739416	1919	1919	1919	1919	0
30	20230615	190900	1629739416	1919	1919	1919	1919	0
31	20230615	190800	1629739416	1919	1919	1919	1919	0
32	20230615	190700	1629739416	1919	1919	1919	1919	19130
33	20230615	190600	1629739416	1919	1919	1919	1919	0
34	20230615	190500	1629739416	1919	1919	1919	1919	0
35	20230615	190400	1629739416	1919	1919	1919	1919	0
36	20230615	190300	1629739416	1919	1919	1919	1919	0
37	20230615	190200	1629739416	1919	1919	1919	1919	0
38	20230615	190100	1629739416	1919	1919	1919	1919	0
39	20230615	190000	1629739416	1919	1919	1919	1919	0
40	20230615	185900	1629739416	1919	1919	1919	1919	0
41	20230615	185800	1629739416	1919	1919	1919	1919	0
42	20230615	185700	1629739416	1919	1919	1919	1919	0
43	20230615	185600	1629739416	1919	1919	1919	1919	0
44	20230615	185500	1629739416	1919	1919	1919	1919	0
45	20230615	185400	1629739416	1919	1919	1919	1919	0
46	20230615	185300	1629739416	1919	1919	1919	1919	0
47	20230615	185200	1629739416	1919	1919	1919	1919	0
48	20230615	185100	1629739416	1919	1919	1919	1919	0
49	20230615	185000	1629739416	1919	1919	1919	1919	0
50	20230615	184900	1629739416	1919	1919	1919	1919	0
51	20230615	184800	1629739416	1919	1919	1919	1919	0
52	20230615	184700	1629739416	1919	1919	1919	1919	0
53	20230615	184600	1629739416	1919	1919	1919	1919	0
54	20230615	184500	1629739416	1919	1919	1919	1919	0
55	20230615	184400	1629739416	1919	1919	1919	1919	0
56	20230615	184300	1629739416	1919	1919	1919	1919	0
57	20230615	184200	1629739416	1919	1919	1919	1919	0
58	20230615	184100	1629739416	1919	1919	1919	1919	0
59	20230615	184000	1629739416	1919	1919	1919	1919	0
60	20230615	183900	1629739416	1919	1919	1919	1919	0
61	20230615	183800	1629739416	1919	1919	1919	1919	0
62	20230615	183700	1629739416	1919	1919	1919	1919	19130
63	20230615	183600	1629739416	1919	1919	1919	1919	0
64	20230615	183500	1629739416	1919	1919	1919	1919	0
65	20230615	183400	1629739416	1919	1919	1919	1919	0
66	20230615	183300	1629739416	1919	1919	1919	1919	0
67	20230615	183200	1629739416	1919	1919	1919	1919	0
68	20230615	183100	1629739416	1919	1919	1919	1919	0
69	20230615	183000	1629739416	1919	1919	1919	1919	0
70	20230615	182900	1629739416	1919	1919	1919	1919	0
71	20230615	182800	1629739416	1919	1919	1919	1919	0
72	20230615	182700	1629739416	1919	1919	1919	1919	0
73	20230615	182600	1629739416	1919	1919	1919	1919	0
74	20230615	182500	1629739416	1919	1919	1919	1919	0
75	20230615	182400	1629739416	1919	1919	1919	1919	0
76	20230615	182300	1629739416	1919	1919	1919	1919	0
77	20230615	182200	1629739416	1919	1919	1919	1919	0
78	20230615	182100	1629739416	1919	1919	1919	1919	0
79	20230615	182000	1629739416	1919	1919	1919	1919	0
80	20230615	181900	1629739416	1919	1919	1919	1919	0
81	20230615	181800	1629739416	1919	1919	1919	1919	0
82	20230615	181700	1629739416	1919	1919	1919	1919	0
83	20230615	181600	1629739416	1919	1919	1919	1919	0
84	20230615	181500	1629739416	1919	1919	1919	1919	0
85	20230615	181400	1629739416	1919	1919	1919	1919	0
86	20230615	181300	1629739416	1919	1919	1919	1919	0
87	20230615	181200	1629739416	1919	1919	1919	1919	0
88	20230615	181100	1629739416	1919	1919	1919	1919	0
89	20230615	181000	1629739416	1919	1919	1919	1919	0
90	20230615	180900	1629739416	1919	1919	1919	1919	0
91	20230615	180800	1629739416	1919	1919	1919	1919	0
92	20230615	180700	1629739416	1919	1919	1919	1919	19130
93	20230615	180600	1629739416	1919	1919	1919	1919	0
94	20230615	180500	1629739416	1919	1919	1919	1919	0
95	20230615	180400	1629739416	1919	1919	1919	1919	0
96	20230615	180300	1629739416	1919	1919	1919	1919	0
97	20230615	180200	1629739416	1919	1919	1919	1919	0
98	20230615	180100	1629739416	1919	1919	1919	1919	0
99	20230615	180000	1629739416	1919	1919	1919	1919	0
100	20230615	175900	1629739416	1919	1919	1919	1919	0
101	20230615	175800	1629739416	1919	1919	1919	1919	0
102	20230615	175700	1629739416	1919	1919	1919	1919	0
103	20230615	175600	1629739416	1919	1919	1919	1919	0
104	20230615	175500	1629739416	1919	1919	1919	1919	0
105	20230615	175400	1629739416	1919	1919	1919	1919	0
106	20230615	175300	1629739416	1919	1919	1919	1919	0
107	20230615	175200	1629739416	1919	1919	1919	1919	0
108	20230615	175100	1629739416	1919	1919	1919	1919	0
109	20230615	175000	1629739416	1919	1919	1919	1919	0
110	20230615	174900	1629739416	1919	1919	1919	1919	0
111	20230615	174800	1629739416	1919	1919	1919	1919	0
112	20230615	174700	1629739416	1919	1919	1919	1919	0
113	20230615	174600	1629739416	1919	1919	1919	1919	0
114	20230615	174500	1629739416	1919	1919	1919	1919	0
115	20230615	174400	1629739416	1919	1919	1919	1919	0
116	20230615	174300	1629739416	1919	1919	1919	1919	0
117	20230615	174200	1629739416	1919	1919	1919	1919	0
118	20230615	174100	1629739416	1919	1919	1919	1919	0
119	20230615	174000	1629739416	1919	1919	1919	1919	0
120	20230615	173900	1629739416	1919	1919	1919	1919	0
121	20230615	173800	1629739416	1919	1919	1919	1919	0
122	20230615	173700	1629739416	1919	1919	1919	1919	19130
123	20230615	173600	1629739416	1919	1919	1919	1919	0
124	20230615	173500	1629739416	1919	1919	1919	1919	0
125	20230615	173400	1629739416	1919	1919	1919	1919	0
126	20230615	173300	1629739416	1919	1919	1919	1919	0
127	20230615	173200	1629739416	1919	1919	1919	1919	0
128	20230615	173100	1629739416	1919	1919	1919	1919	0
129	20230615	173000	1629739416	1919	1919	1919	1919	0
130	20230615	172900	1629739416	1919	1919	1919	1919	0
131	20230615	172800	1629739416	1919	1919	1919	1919	0
132	20230615	172700	1629739416	1919	1919	1919	1919	0
133	20230615	172600	1629739416	1919	1919	1919	1919	0
134	20230615	172500	1629739416	1919	1919	1919	1919	0
135	20230615	172400	1629739416	1919	1919	1919	1919	0
136	20230615	172300	1629739416	1919	1919	1919	1919	0
137	20230615	172200	1629739416	1919	1919	1919	1919	0
138	20230615	172100	1629739416	1919	1919	1919	1919	0
139	20230615	172000	1629739416	1919	1919	1919	1919	0
140	20230615	171900	1629739416	1919	1919	1919	1919	0
141	20230615	171800	1629739416	1919	1919	1919	1919	0
142	20230615	171700	1629739416	1919	1919	1919	1919	0
143	20230615	171600	1629739416	1919	1919	1919	1919	0
144	20230615	171500	1629739416	1919	1919	1919	1919	0
145	20230615	171400	1629739416	1919	1919	1919	1919	0
146	20230615	171300	1629739416	1919	1919	1919	1919	0
147	20230615	171200	1629739416	1919	1919	1919	1919	0
148	20230615	171100	1629739416	1919	1919	1919	1919	0
149	20230615	171000	1629739416	1919	1919	1919	1919	0
150	20230615	170900	1629739416	1919	1919	1919	1919	0
151	20230615	170800	1629739416	1919	1919	1919	1919	0
152	20230615	170700	1629739416	1919	1919	1919	1919	19130
153	20230615	170600	1629739416	1919	1919	1919	1919	0
154	20230615	170500	1629739416	1919	1919	1919	1919	0
155	20230615	170400	1629739416	1919	1919	1919	1919	0
156	20230615	170300	1629739416	1919	1919	1919	1919	0
157	20230615	170200	1629739416	1919	1919	1919	1919	0
158	20230615	170100	1629739416	1919	1919	1919	1919	0
159	20230615	170000	1629739416	1919	1919	1919	1919	0
160	20230615	165900	1629739416	1919	1919	1919	1919	0
161	20230615	165800	1629739416	1919	1919	1919	1919	0
162	20230615	165700	1629739416	1919	1919	1919	1919	0
163	20230615	165600	1629739416	1919	1919	1919	1919	0
164	20230615	165500	1629739416	1919	1919	1919	1919	0
165	20230615	165400	1629739416	1919	1919	1919	1919	0
166	20230615	165300	1629739416	1919	1919	1919	1919	0
167	20230615	165200	1629739416	1919	1919	1919	1919	0
168	20230615	165100	1629739416	1919	1919	1919	1919	0
169	20230615	165000	1629739416	1919	1919	1919	1919	0
170	20230615	164900	1629739416	1919	1919	1919	1919	0
171	20230615	164800	1629739416	1919	1919	1919	1919	0
172	20230615	164700	1629739416	1919	1919	1919	1919	0
173	20230615	164600	1629739416	1919	1919	1919	1919	0
174	20230615	164500	1629739416	1919	1919	1919	1919	0
175	20230615	164400	1629739416	1919	1919	1919	1919	0
176	20230615	164300	1629739416	1919	1919	1919	1919	0
177	20230615	164200	1629739416	1919	1919	1919	1919	0
178	20230615	164100	1629739416	1919	1919	1919	1919	0
179	20230615	164000	1629739416	1919	1919	1919	1919	0
180	20230615	163900	1629739416	1919	1919	1919	1919	0
181	20230615	163800	1629739416	1919	1919	1919	1919	0
182	20230615	163700	1629739416	1919	1919	1919	1919	19130
183	20230615	163600	1629739416	1919	1919	1919	1919	0
184	20230615	163500	1629739416	1919	1919	1919	1919	0
185	20230615	163400	1629739416	1919	1919	1919	1919	0
186	20230615	163300	1629739416	1919	1919	1919	1919	0
187	20230615	163200	1629739416	1919	1919	1919	1919	0
188	20230615	163100	1629739416	1919	1919	1919	1919	0
189	20230615	163000	1629739416	1919	1919	1919	1919	0
190	20230615	162900	1629739416	1919	1919	1919	1919	0
191	20230615	162800	1629739416	1919	1919	1919	1919	0
192	20230615	162700	1629739416	1919	1919	1919	1919	0
193	20230615	162600	1629739416	1919	1919	1919	1919	0
194	20230615	162500	1629739416	1919	1919	1919	1919	0
195	20230615	162400	1629739416	1919	1919	1919	1919	0
196	20230615	162300	1629739416	1919	1919	1919	1919	0
197	20230615	162200	1629739416	1919	1919	1919	1919	0
198	20230615	162100	1629739416	1919	1919	1919	1919	0
199	20230615	162000	1629739416	1919	1919	1919	1919	0
200	20230615	161900	1629739416	1919	1919	1919	1919	0
201	20230615	161800	1629739416	1919	1919	1919	1919	0
202	20230615	161700	1629739416	1919	1919	1919	1919	0
203	20230615	161600	1629739416	1919	1919	1919	1919	0
204	20230615	161500	1629739416	1919	1919	1919	1919	0
205	20230615	161400	1629739416	1919	1919	1919	1919	0
206	20230615	161300	1629739416	1919	1919	1919	1919	0
207	20230615	161200	1629739416	1919	1919	1919	1919	0
208	20230615	161100	1629739416	1919	1919	1919	1919	0
209	20230615	161000	1629739416	1919	1919	1919	1919	0
210	20230615	160900	1629739416	1919	1919	1919	1919	0
211	20230615	160800	1629739416	1919	1919	1919	1919	0
212	20230615	160700	1629739416	1919	1919	1919	1919	19130
213	20230615	160600	1629739416	1919	1919	1919	1919	0
214	20230615	160500	1629739416	1919	1919	1919	1919	0
215	20230615	160400	1629739416	1919	1919	1919	1919	0
216	20230615	160300	1629739416	1919	1919	1919	1919	0
217	20230615	160200	1629739416	1919	1919	1919	1919	0
218	20230615	160100	1629739416	1919	1919	1919	1919	0
219	20230615	160000	1629739416	1919	1919	1919	1919	0
220	20230615	155900	1629739416	1919	1919	1919	1919	0
221	20230615	155800	1629739416	1919	1919	1919	1919	0
222	20230615	155700	1629739416	1919	1919	1919	1919	0
223	20230615	155600	1629739416	1919	1919	1919	1919	0
224	20230615	155500	1629739416	1919	1919	1919	1919	0
225	20230615	155400	1629739416	1919	1919	1919	1919	0
226	20230615	155300	1629739416	1919	1919	1919	1919	0
227	20230615	155200	1629739416	1919	1919	1919	1919	0
228	20230615	155100	1629739416	1919	1919	1919	1919	0
229	20230615	155000	1629739416	1919	1919	1919	1919	0
230	20230615	154900	1629739416	1919	1919	1919	1919	0
231	20230615	154800	1629739416	1919	1919	1919	1919	0
232	20230615	154700	1629739416	1919	1919	1919	1919	0
233	20230615	154600	1629739416	1919	1919	1919	1919	0
234	20230615	154500	1629739416	1919	1919	1919	1919	0
235	20230615	154400	1629739416	1919	1919	1919	1919	0
236	20230615	154300	1629739416	1919	1919	1919	1919	0
237	20230615	154200	1629739416	1919	1919	1919	1919	0
238	20230615	154100	1629739416	1919	1919	1919	1919	0
239	20230615	154000	1629739416	1919	1919	1919	1919	0
240	20230615	153900	1629739416	1919	1919	1919	1919	0
241	20230615	153800	1629739416	1919	1919	1919	1919	0
242	20230615	153700	1629739416	1919	1919	1919	1919	19130
243	20230615	153600	1629739416	1919	1919	1919	1919	0
244	20230615	153500	1629739416	1919	1919	1919	1919	0
245	20230615	153400	1629739416	1919	1919	1919	1919	0
246	20230615	153300	1629739416	1919	1919	1919	1919	0
247	20230615	153200	1629739416	1919	1919	1919	1919	0
248	20230615	153100	1629739416	1919	1919	1919	1919	0
249	20230615	153000	1629739416	1919	1919	1919	1919	19130
250	20230615	152900	1593028946	1917	1917	1917	1917	0
251	20230615	152800	1593028946	1917	1917	1917	1917	0
252	20230615	152700	1593028946	1917	1917	1917	1917	0
253	20230615	152600	1593028946	1917	1917	1917	1917	0
254	20230615	152500	1593028946	1917	1917	1917	1917	0
255	20230615	152400	1593028946	1917	1917	1917	1917	0
256	20230615	152300	1593028946	1917	1917	1917	1917	0
257	20230615	152200	1593028946	1917	1917	1917	1917	0
258	20230615	152100	1593028946	1917	1917	1917	1917	0
259	20230615	152000	1593028946	1917	1917	1917	1917	0
260	20230615	151900	1593028946	1917	1918	1918	1917	4023
261	20230615	151800	1585313664	1917	1917	1918	1917	1139
262	20230615	151700	1583130195	1917	1917	1917	1917	630
263	20230615	151600	1581922485	1917	1918	1918	1917	1546
264	20230615	151500	1578958796	1917	1918	1918	1917	1213
265	20230615	151400	1576633272	1918	1917	1918	1917	233
266	20230615	151300	1576186446	1917	1917	1917	1917	317
267	20230615	151200	1575578757	1918	1918	1918	1918	9833
268	20230615	151100	1556719063	1919	1918	1919	1918	1803
269	20230615	151000	1553260831	1918	1918	1918	1918	80
270	20230615	150900	1553107391	1918	1918	1919	1918	1355
271	20230615	150800	1550508301	1918	1918	1919	1918	2024
272	20230615	150700	1546626239	1918	1919	1919	1918	83
273	20230615	150600	1546467044	1918	1918	1919	1918	12467
274	20230615	150500	1522555336	1918	1918	1919	1918	5199
275	20230615	150400	1512583637	1919	1919	1919	1918	349
276	20230615	150300	1511913907	1919	1919	1919	1918	809
277	20230615	150200	1510361472	1918	1918	1918	1918	108
278	20230615	150100	1510154328	1918	1917	1918	1917	1650
279	20230615	150000	1506989638	1917	1918	1918	1917	533
280	20230615	145900	1505967867	1917	1917	1917	1917	334
281	20230615	145800	1505327589	1917	1917	1918	1917	2087
282	20230615	145700	1501325394	1917	1917	1917	1917	5
283	20230615	145600	1501315809	1917	1917	1917	1917	40
284	20230615	145500	1501239129	1917	1917	1918	1917	31423
285	20230615	145400	1440971097	1918	1913	1918	1913	904
286	20230615	145300	1439238405	1913	1913	1913	1910	7417
287	20230615	145200	1425066941	1912	1912	1912	1912	242
288	20230615	145100	1424604237	1912	1912	1912	1912	2285
289	20230615	145000	1420235317	1912	1912	1912	1912	3
290	20230615	144900	1420229581	1913	1917	1917	1912	5163
291	20230615	144800	1410342836	1917	1917	1917	1917	0
292	20230615	144700	1410342836	1917	1917	1917	1917	1166
293	20230615	144600	1408107614	1917	1918	1918	1917	23730
294	20230615	144500	1362593774	1918	1918	1918	1918	80
295	20230615	144400	1362440334	1918	1919	1919	1918	610
296	20230615	144300	1361270344	1918	1918	1918	1918	261
297	20230615	144200	1360769746	1918	1918	1919	1918	976
298	20230615	144100	1358897378	1918	1916	1918	1915	2194
299	20230615	144000	1354691850	1917	1915	1917	1915	497
300	20230615	143900	1353739530	1913	1917	1917	1913	1631
301	20230615	143800	1350614645	1913	1916	1916	1913	395
302	20230615	143700	1349858116	1916	1912	1916	1912	830
303	20230615	143600	1348267916	1910	1917	1918	1910	9604
304	20230615	143500	1329899640	1912	1912	1912	1912	96
305	20230615	143400	1329716088	1917	1918	1918	1917	5892
306	20230615	143300	1318415238	1918	1919	1919	1918	405
307	20230615	143200	1317638338	1918	1918	1918	1918	177
308	20230615	143100	1317298852	1918	1918	1919	1918	282
309	20230615	143000	1316757851	1919	1919	1919	1919	1
310	20230615	142900	1316755932	1918	1918	1918	1918	714
311	20230615	142800	1315386480	1918	1917	1918	1912	2642
312	20230615	142700	1310321189	1918	1918	1918	1918	5467
313	20230615	142600	1299835483	1918	1919	1919	1918	633
314	20230615	142500	1298620984	1919	1918	1919	1918	385
315	20230615	142400	1297882454	1919	1919	1919	1918	214
316	20230615	142300	1297471866	1919	1919	1919	1918	435
317	20230615	142200	1296637431	1919	1920	1920	1918	3637
318	20230615	142100	1289658149	1920	1919	1920	1919	558
319	20230615	142000	1288587322	1919	1919	1920	1919	982
320	20230615	141900	1286702863	1919	1919	1919	1919	12296
321	20230615	141800	1263106839	1919	1919	1919	1919	530
322	20230615	141700	1262089769	1919	1919	1920	1919	353
323	20230615	141600	1261412307	1919	1919	1920	1919	580
324	20230615	141500	1260299286	1919	1919	1920	1919	671
325	20230615	141400	1259011377	1919	1919	1920	1919	7595
326	20230615	141300	1244436472	1919	1918	1919	1918	351
327	20230615	141200	1243763154	1919	1918	1919	1918	247
328	20230615	141100	1243289366	1918	1919	1919	1918	765
329	20230615	141000	1241822081	1918	1917	1918	1917	4790
330	20230615	140900	1232635461	1917	1917	1917	1917	275
331	20230615	140800	1232108286	1918	1917	1918	1917	264
332	20230615	140700	1231602182	1918	1917	1918	1917	256
333	20230615	140600	1231111425	1917	1918	1918	1917	530
334	20230615	140500	1230094915	1917	1917	1918	1917	3618
335	20230615	140400	1223158432	1917	1917	1917	1917	348
336	20230615	140300	1222491316	1917	1917	1917	1917	271
337	20230615	140200	1221971809	1917	1917	1917	1917	234
338	20230615	140100	1221523231	1917	1917	1917	1917	55
339	20230615	140000	1221417796	1917	1917	1917	1917	816
340	20230615	135900	1219853524	1917	1910	1917	1910	1384
341	20230615	135800	1217202090	1918	1918	1918	1918	1
342	20230615	135700	1217200172	1910	1917	1917	1910	5513
343	20230615	135600	1206633963	1917	1910	1917	1910	668
344	20230615	135500	1205355124	1917	1917	1917	1917	500
345	20230615	135400	1204396624	1917	1916	1917	1916	654
346	20230615	135300	1203143215	1918	1918	1918	1909	3229
347	20230615	135200	1196952054	1918	1915	1919	1915	6497
348	20230615	135100	1184498231	1909	1912	1915	1909	2346
349	20230615	135000	1180012168	1912	1913	1913	1912	98
350	20230615	134900	1179824714	1914	1915	1915	1914	66
351	20230615	134800	1179698340	1915	1916	1916	1915	586
352	20230615	134700	1178576104	1916	1917	1918	1916	8801
353	20230615	134600	1161704590	1918	1918	1918	1917	907
354	20230615	134500	1159965016	1917	1917	1918	1917	1305
355	20230615	134400	1157463301	1918	1918	1918	1917	510
356	20230615	134300	1156485252	1919	1920	1920	1919	498
357	20230615	134200	1155529560	1920	1919	1920	1919	2373
358	20230615	134100	1150975733	1920	1920	1920	1919	2283
359	20230615	134000	1146593559	1919	1915	1920	1915	25820
360	20230615	133900	1097138722	1915	1913	1915	1913	8471
361	20230615	133800	1080926208	1914	1913	1914	1913	381
362	20230615	133700	1080197272	1914	1913	1914	1913	1040
363	20230615	133600	1078207732	1913	1914	1914	1913	3403
364	20230615	133500	1071697773	1913	1911	1914	1911	10799
365	20230615	133400	1051045867	1911	1910	1911	1910	6579
366	20230615	133300	1038473498	1911	1910	1911	1910	270
367	20230615	133200	1037957784	1911	1910	1911	1910	253
368	20230615	133100	1037474543	1910	1910	1911	1910	302
369	20230615	133000	1036897663	1910	1910	1910	1910	352
370	20230615	132900	1036225343	1910	1910	1910	1910	0
371	20230615	132800	1036225343	1910	1908	1910	1908	3385
372	20230615	132700	1029762037	1908	1909	1909	1908	270
373	20230615	132600	1029246857	1909	1910	1910	1909	1237
374	20230615	132500	1026885414	1909	1909	1909	1909	355
375	20230615	132400	1026207719	1909	1907	1909	1907	343
376	20230615	132300	1025553114	1905	1906	1906	1905	176
377	20230615	132200	1025217804	1907	1910	1910	1907	2019
378	20230615	132100	1021362684	1910	1910	1910	1910	1752
379	20230615	132000	1018016364	1910	1910	1910	1910	644
380	20230615	131900	1016786324	1910	1910	1910	1910	1011
381	20230615	131800	1014855314	1910	1910	1911	1910	877
382	20230615	131700	1013180239	1910	1910	1910	1910	1841
383	20230615	131600	1009663929	1911	1910	1911	1910	945
384	20230615	131500	1007858789	1911	1910	1911	1910	2817
385	20230615	131400	1002476858	1910	1910	1910	1910	233
386	20230615	131300	1002031828	1910	1910	1910	1910	1815
387	20230615	131200	998565178	1910	1909	1910	1909	1260
388	20230615	131100	996158846	1908	1908	1908	1908	1
389	20230615	131000	996156938	1908	1910	1910	1908	2082
390	20230615	130900	992180796	1910	1911	1911	1910	20386
391	20230615	130800	953243535	1910	1910	1911	1910	405
392	20230615	130700	952469983	1910	1911	1911	1910	289
393	20230615	130600	951917973	1911	1910	1911	1910	442
394	20230615	130500	951073683	1910	1910	1910	1910	91
395	20230615	130400	950899873	1910	1910	1910	1910	499
396	20230615	130300	949946783	1911	1910	1911	1910	543
397	20230615	130200	948909433	1911	1910	1911	1910	1577
398	20230615	130100	945896138	1910	1911	1911	1910	1963
399	20230615	130000	942145271	1911	1911	1911	1911	7641
400	20230615	125900	927543320	1910	1910	1910	1910	252
401	20230615	125800	927062000	1910	1910	1910	1910	1246
402	20230615	125700	924682140	1910	1910	1910	1910	397
403	20230615	125600	923923870	1910	1909	1910	1909	12969
404	20230615	125500	899155881	1909	1907	1909	1907	4663
405	20230615	125400	890258901	1908	1907	1908	1907	304
406	20230615	125300	889678972	1907	1909	1909	1907	1083
407	20230615	125200	887612867	1908	1908	1909	1908	1361
408	20230615	125100	885016059	1908	1908	1908	1908	329
409	20230615	125000	884388327	1908	1908	1908	1908	1621
410	20230615	124900	881295459	1908	1908	1908	1908	1390
411	20230615	124800	878643339	1908	1908	1908	1908	175
412	20230615	124700	878309439	1908	1908	1908	1908	268
413	20230615	124600	877798095	1908	1908	1908	1908	9691
414	20230615	124500	859307667	1908	1908	1908	1908	710
415	20230615	124400	857952987	1908	1908	1908	1908	1045
416	20230615	124300	855959127	1908	1909	1909	1908	4885
417	20230615	124200	846633906	1909	1909	1909	1909	213
418	20230615	124100	846227289	1909	1909	1909	1909	10741
419	20230615	124000	825722720	1909	1909	1909	1909	2350
420	20230615	123900	821236570	1909	1909	1909	1909	1611
421	20230615	123800	818161171	1909	1909	1909	1909	659
422	20230615	123700	816903140	1909	1909	1910	1909	645
423	20230615	123600	815671735	1910	1909	1910	1909	1354
424	20230615	123500	813086876	1909	1910	1910	1909	361
425	20230615	123400	812397621	1909	1909	1910	1909	614
426	20230615	123300	811225494	1909	1909	1909	1909	0
427	20230615	123200	811225494	1909	1910	1910	1909	375
428	20230615	123100	810509509	1910	1909	1910	1909	389
429	20230615	123000	809766874	1910	1910	1910	1910	537
430	20230615	122900	808741204	1909	1910	1910	1909	756
431	20230615	122800	807297995	1910	1910	1910	1909	754
432	20230615	122700	805858060	1909	1908	1909	1908	11555
433	20230615	122600	783807904	1908	1908	1908	1908	1931
434	20230615	122500	780123556	1908	1907	1908	1907	6577
435	20230615	122400	767577640	1907	1907	1908	1907	11303
436	20230615	122300	746022815	1907	1908	1908	1907	268
437	20230615	122200	745511737	1907	1907	1907	1907	0
438	20230615	122100	745511737	1907	1908	1908	1907	2052
439	20230615	122000	741597774	1907	1907	1907	1907	1275
440	20230615	121900	739166349	1908	1907	1908	1907	563
441	20230615	121800	738092148	1907	1907	1907	1906	1319
442	20230615	121700	735576835	1906	1905	1906	1905	6071
443	20230615	121600	724010514	1904	1904	1904	1904	0
444	20230615	121500	724010514	1904	1904	1904	1903	4792
445	20230615	121400	714886777	1903	1903	1903	1903	1554
446	20230615	121300	711929515	1903	1903	1903	1902	2290
447	20230615	121200	707571657	1903	1903	1903	1903	245
448	20230615	121100	707105422	1903	1903	1903	1903	1839
449	20230615	121000	703605805	1903	1903	1903	1903	2418
450	20230615	120900	699004351	1900	1900	1900	1899	3326
451	20230615	120800	692685179	1900	1900	1900	1900	207
452	20230615	120700	692291879	1903	1903	1903	1903	0
453	20230615	120600	692291879	1903	1903	1903	1903	1224
454	20230615	120500	689962607	1903	1903	1903	1903	301
455	20230615	120400	689389804	1903	1900	1904	1900	1864
456	20230615	120300	685843629	1899	1900	1900	1899	259
457	20230615	120200	685351763	1900	1899	1900	1899	972
458	20230615	120100	683505235	1899	1899	1899	1899	50
459	20230615	120000	683410285	1899	1900	1900	1899	2355
460	20230615	115900	678935786	1900	1901	1901	1900	812
461	20230615	115800	677392515	1902	1902	1902	1902	7
462	20230615	115700	677379201	1902	1902	1902	1901	7527
463	20230615	115600	663063371	1902	1902	1902	1902	1000
464	20230615	115500	661161371	1902	1903	1903	1902	431
465	20230615	115400	660341432	1902	1903	1903	1902	1398
466	20230615	115300	657682382	1903	1902	1903	1902	640
467	20230615	115200	656464467	1902	1902	1902	1902	249
468	20230615	115100	655990869	1902	1903	1903	1902	251
469	20230615	115000	655513464	1903	1903	1903	1903	1164
470	20230615	114900	653298372	1902	1902	1902	1902	4224
471	20230615	114800	645264324	1901	1901	1901	1901	245
472	20230615	114700	644798579	1901	1901	1901	1901	1
473	20230615	114600	644796678	1901	1901	1901	1901	1268
474	20230615	114500	642386210	1901	1901	1901	1901	231
475	20230615	114400	641947079	1901	1900	1901	1900	888
476	20230615	114300	640259641	1900	1900	1900	1900	2870
477	20230615	114200	634806641	1900	1900	1900	1900	645
478	20230615	114100	633581141	1901	1901	1901	1901	5290
479	20230615	114000	623524851	1900	1900	1900	1900	424
480	20230615	113900	622719251	1901	1900	1901	1900	269
481	20230615	113800	622208146	1900	1900	1900	1900	3
482	20230615	113700	622202446	1900	1900	1900	1900	749
483	20230615	113600	620779346	1900	1900	1900	1900	250
484	20230615	113500	620304346	1900	1900	1900	1900	20
485	20230615	113400	620266346	1900	1900	1901	1900	713
486	20230615	113300	618911552	1900	1900	1900	1900	957
487	20230615	113200	617093252	1899	1899	1899	1899	7
488	20230615	113100	617079959	1899	1901	1901	1899	255
489	20230615	113000	616595712	1901	1899	1901	1899	255
490	20230615	112900	616111447	1899	1899	1899	1899	0
491	20230615	112800	616111447	1899	1899	1899	1899	251
492	20230615	112700	615634798	1899	1899	1899	1899	246
493	20230615	112600	615167644	1901	1901	1901	1901	2005
494	20230615	112500	611356139	1901	1901	1901	1901	414
495	20230615	112400	610569125	1901	1900	1901	1900	1794
496	20230615	112300	607159384	1899	1899	1899	1899	390
497	20230615	112200	606418774	1899	1899	1899	1899	3131
498	20230615	112100	600473005	1899	1899	1899	1899	20
499	20230615	112000	600435025	1899	1900	1900	1899	160
500	20230615	111900	600131030	1900	1897	1900	1897	256
501	20230615	111800	599645383	1897	1900	1900	1897	2293
502	20230615	111700	595289144	1900	1901	1901	1900	332
503	20230615	111600	594658302	1901	1900	1901	1900	1379
504	20230615	111500	592038196	1901	1900	1901	1900	975
505	20230615	111400	590185542	1897	1901	1901	1897	283
506	20230615	111300	589648479	1897	1900	1900	1896	4457
507	20230615	111200	581190391	1901	1901	1901	1901	0
508	20230615	111100	581190391	1901	1901	1901	1900	253
509	20230615	111000	580709680	1902	1903	1903	1902	1346
510	20230615	110900	578149014	1903	1903	1903	1903	731
511	20230615	110800	576757921	1903	1903	1903	1903	688
512	20230615	110700	575448657	1904	1903	1904	1903	2161
513	20230615	110600	571336010	1904	1904	1904	1904	2004
514	20230615	110500	567520394	1904	1904	1904	1903	3837
515	20230615	110400	560215040	1904	1903	1904	1903	4015
516	20230615	110300	552572975	1904	1903	1904	1903	1290
517	20230615	110200	550118104	1903	1903	1904	1903	1762
518	20230615	110100	546765017	1904	1904	1904	1903	7491
519	20230615	110000	532509629	1904	1904	1904	1903	161
520	20230615	105900	532203185	1904	1903	1904	1903	3328
521	20230615	105800	525869981	1902	1902	1902	1902	1138
522	20230615	105700	523705505	1902	1902	1902	1902	7123
523	20230615	105600	510157559	1903	1902	1903	1902	2299
524	20230615	105500	505783431	1902	1901	1902	1901	604
525	20230615	105400	504634624	1901	1901	1902	1901	3329
526	20230615	105300	498303221	1901	1902	1902	1901	243
527	20230615	105200	497841277	1901	1901	1901	1901	4642
528	20230615	105100	489016835	1901	1902	1902	1901	269
529	20230615	105000	488505462	1902	1902	1902	1901	3064
530	20230615	104900	482678966	1902	1903	1903	1902	9827
531	20230615	104800	463988011	1902	1900	1903	1900	3981
532	20230615	104700	456417079	1900	1900	1900	1899	11173
533	20230615	104600	435195850	1900	1900	1900	1900	102
534	20230615	104500	435002050	1895	1895	1899	1895	3636
535	20230615	104400	428098334	1895	1895	1895	1895	236
536	20230615	104300	427651114	1895	1895	1895	1895	300
537	20230615	104200	427082614	1895	1895	1895	1895	266
538	20230615	104100	426578544	1900	1895	1900	1895	748
539	20230615	104000	425159584	1899	1899	1899	1899	1908
540	20230615	103900	421536292	1895	1900	1900	1895	282
541	20230615	103800	421001802	1900	1895	1900	1895	239
542	20230615	103700	420548887	1900	1894	1900	1894	25280
543	20230615	103600	372646692	1894	1894	1894	1893	489
544	20230615	103500	371720794	1895	1899	1899	1895	11200
545	20230615	103400	350467424	1899	1899	1899	1899	526
546	20230615	103300	349468550	1899	1899	1899	1899	2457
547	20230615	103200	344802707	1899	1899	1899	1899	773
548	20230615	103100	343334780	1899	1899	1899	1899	91
549	20230615	103000	343161971	1899	1900	1900	1899	373
550	20230615	102900	342453634	1900	1900	1900	1900	89
551	20230615	102800	342284534	1900	1900	1900	1900	457
552	20230615	102700	341416234	1899	1897	1899	1897	2909
553	20230615	102600	335892855	1897	1898	1898	1897	870
554	20230615	102500	334241813	1899	1899	1899	1898	2776
555	20230615	102400	328972568	1899	1900	1900	1899	993
556	20230615	102300	327086826	1899	1899	1899	1899	0
557	20230615	102200	327086826	1899	1901	1901	1899	348
558	20230615	102100	326425742	1900	1900	1901	1900	2779
559	20230615	102000	321143259	1900	1900	1900	1900	100
560	20230615	101900	320953259	1900	1900	1900	1900	233
561	20230615	101800	320510559	1900	1900	1900	1900	466
562	20230615	101700	319625159	1900	1903	1903	1900	408
563	20230615	101600	318849003	1903	1904	1904	1903	1469
564	20230615	101500	316052428	1905	1904	1905	1903	706
565	20230615	101400	314708220	1905	1905	1905	1905	1
566	20230615	101300	314706315	1904	1904	1904	1904	360
567	20230615	101200	314020875	1904	1904	1904	1904	487
568	20230615	101100	313093627	1904	1904	1904	1904	803
569	20230615	101000	311564715	1904	1905	1905	1903	836
570	20230615	100900	309973100	1905	1905	1905	1904	121
571	20230615	100800	309742633	1906	1906	1906	1906	9337
572	20230615	100700	291946311	1907	1907	1907	1906	422
573	20230615	100600	291141896	1907	1906	1907	1906	2493
574	20230615	100500	286390188	1906	1905	1906	1904	1826
575	20230615	100400	282911707	1905	1904	1905	1903	1273
576	20230615	100300	280488207	1904	1903	1904	1903	1622
577	20230615	100200	277400185	1903	1904	1904	1903	303
578	20230615	100100	276823496	1900	1903	1903	1900	821
579	20230615	100000	275261895	1903	1898	1903	1898	724
580	20230615	095900	273885461	1898	1900	1903	1898	395
581	20230615	095800	273135355	1898	1900	1904	1898	1574
582	20230615	095700	270147690	1898	1904	1905	1897	6164
583	20230615	095600	258429217	1898	1904	1904	1897	1057
584	20230615	095500	256417063	1904	1897	1904	1897	1555
585	20230615	095400	253461803	1904	1898	1904	1898	503
586	20230615	095300	252505579	1903	1899	1903	1899	261
587	20230615	095200	252008976	1898	1903	1903	1898	4029
588	20230615	095100	244351844	1903	1903	1903	1902	558
589	20230615	095000	243290495	1902	1903	1903	1902	436
590	20230615	094900	242461071	1904	1904	1905	1904	3353
591	20230615	094800	236076839	1905	1905	1906	1905	1140
592	20230615	094700	233904314	1904	1905	1905	1904	1445
593	20230615	094600	231152643	1904	1904	1904	1904	2083
594	20230615	094500	227186611	1903	1903	1904	1902	2021
595	20230615	094400	223339427	1903	1903	1904	1903	1628
596	20230615	094300	220241333	1903	1903	1903	1903	247
597	20230615	094200	219771292	1907	1907	1907	1903	265
598	20230615	094100	219266805	1907	1902	1907	1902	255
599	20230615	094000	218781785	1907	1905	1907	1902	3681
600	20230615	093900	211769176	1905	1907	1908	1905	7961
601	20230615	093800	196595508	1908	1909	1909	1907	3166
602	20230615	093700	190557319	1909	1908	1909	1907	3012
603	20230615	093600	184811610	1908	1908	1908	1907	184
604	20230615	093500	184460608	1908	1909	1909	1908	256
605	20230615	093400	183972003	1909	1909	1909	1908	1271
606	20230615	093300	181546194	1909	1909	1909	1908	274
607	20230615	093200	181023231	1909	1909	1909	1908	907
608	20230615	093100	179292034	1909	1910	1910	1909	212
609	20230615	093000	178887276	1910	1910	1910	1910	58
610	20230615	092900	178776496	1910	1909	1910	1908	771
611	20230615	092800	177304905	1907	1906	1907	1906	977
612	20230615	092700	175442014	1907	1910	1911	1907	3692
613	20230615	092600	168391980	1910	1911	1912	1910	371
614	20230615	092500	167683244	1912	1911	1912	1911	7249
615	20230615	092400	153827805	1911	1910	1911	1910	803
616	20230615	092300	152293403	1911	1910	1911	1910	3121
617	20230615	092200	146331120	1911	1911	1911	1910	638
618	20230615	092100	145112407	1911	1909	1912	1909	10054
619	20230615	092000	125905257	1910	1905	1910	1905	10235
620	20230615	091900	106366513	1907	1906	1907	1906	5
621	20230615	091800	106356979	1907	1908	1908	1903	1111
622	20230615	091700	104238112	1908	1904	1909	1903	797
623	20230615	091600	102720570	1909	1905	1910	1904	9328
624	20230615	091500	84942025	1905	1905	1906	1905	4628
625	20230615	091400	76125491	1905	1903	1905	1903	1367
626	20230615	091300	73522994	1903	1904	1904	1903	196
627	20230615	091200	73149948	1904	1902	1904	1902	5967
628	20230615	091100	61797880	1902	1901	1902	1900	2770
629	20230615	091000	56533444	1900	1900	1900	1900	3060
630	20230615	090900	50719444	1900	1899	1900	1899	2141
631	20230615	090800	46653617	1899	1899	1899	1891	171
632	20230615	090700	46330157	1892	1899	1899	1892	8003
633	20230615	090600	31188079	1896	1894	1899	1894	401
634	20230615	090500	30427683	1893	1899	1899	1892	818
635	20230615	090400	28878579	1899	1899	1899	1894	809
636	20230615	090300	27345571	1900	1903	1903	1899	5578
637	20230615	090200	16746689	1903	1904	1904	1900	2928
638	20230615	090100	11182367	1901	1901	1905	1901	945
639	20230615	090000	9384093	1901	1900	1901	1900	4938