KissMeData/010600/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	194300	3201973153	1881	1881	1881	1881	29153
3	20230605	194200	3201973153	1881	1881	1881	1881	0
4	20230605	194100	3201973153	1881	1881	1881	1881	0
5	20230605	194000	3201973153	1881	1881	1881	1881	0
6	20230605	193900	3201973153	1881	1881	1881	1881	0
7	20230605	193800	3201973153	1881	1881	1881	1881	0
8	20230605	193700	3201973153	1881	1881	1881	1881	0
9	20230605	193600	3201973153	1881	1881	1881	1881	0
10	20230605	193500	3201973153	1881	1881	1881	1881	0
11	20230605	193400	3201973153	1881	1881	1881	1881	0
12	20230605	193300	3201973153	1881	1881	1881	1881	0
13	20230605	193200	3201973153	1881	1881	1881	1881	0
14	20230605	193100	3201973153	1881	1881	1881	1881	0
15	20230605	193000	3201973153	1881	1881	1881	1881	0
16	20230605	192900	3201973153	1881	1881	1881	1881	0
17	20230605	192800	3201973153	1881	1881	1881	1881	0
18	20230605	192700	3201973153	1881	1881	1881	1881	0
19	20230605	192600	3201973153	1881	1881	1881	1881	0
20	20230605	192500	3201973153	1881	1881	1881	1881	0
21	20230605	192400	3201973153	1881	1881	1881	1881	0
22	20230605	192300	3201973153	1881	1881	1881	1881	0
23	20230605	192200	3201973153	1881	1881	1881	1881	0
24	20230605	192100	3201973153	1881	1881	1881	1881	0
25	20230605	192000	3201973153	1881	1881	1881	1881	0
26	20230605	191900	3201973153	1881	1881	1881	1881	0
27	20230605	191800	3201973153	1881	1881	1881	1881	0
28	20230605	191700	3201973153	1881	1881	1881	1881	0
29	20230605	191600	3201973153	1881	1881	1881	1881	0
30	20230605	191500	3201973153	1881	1881	1881	1881	0
31	20230605	191400	3201973153	1881	1881	1881	1881	0
32	20230605	191300	3201973153	1881	1881	1881	1881	29153
33	20230605	191200	3201973153	1881	1881	1881	1881	0
34	20230605	191100	3201973153	1881	1881	1881	1881	0
35	20230605	191000	3201973153	1881	1881	1881	1881	0
36	20230605	190900	3201973153	1881	1881	1881	1881	0
37	20230605	190800	3201973153	1881	1881	1881	1881	0
38	20230605	190700	3201973153	1881	1881	1881	1881	0
39	20230605	190600	3201973153	1881	1881	1881	1881	0
40	20230605	190500	3201973153	1881	1881	1881	1881	0
41	20230605	190400	3201973153	1881	1881	1881	1881	0
42	20230605	190300	3201973153	1881	1881	1881	1881	0
43	20230605	190200	3201973153	1881	1881	1881	1881	0
44	20230605	190100	3201973153	1881	1881	1881	1881	0
45	20230605	190000	3201973153	1881	1881	1881	1881	0
46	20230605	185900	3201973153	1881	1881	1881	1881	0
47	20230605	185800	3201973153	1881	1881	1881	1881	0
48	20230605	185700	3201973153	1881	1881	1881	1881	0
49	20230605	185600	3201973153	1881	1881	1881	1881	0
50	20230605	185500	3201973153	1881	1881	1881	1881	0
51	20230605	185400	3201973153	1881	1881	1881	1881	0
52	20230605	185300	3201973153	1881	1881	1881	1881	0
53	20230605	185200	3201973153	1881	1881	1881	1881	0
54	20230605	185100	3201973153	1881	1881	1881	1881	0
55	20230605	185000	3201973153	1881	1881	1881	1881	0
56	20230605	184900	3201973153	1881	1881	1881	1881	0
57	20230605	184800	3201973153	1881	1881	1881	1881	0
58	20230605	184700	3201973153	1881	1881	1881	1881	0
59	20230605	184600	3201973153	1881	1881	1881	1881	0
60	20230605	184500	3201973153	1881	1881	1881	1881	0
61	20230605	184400	3201973153	1881	1881	1881	1881	0
62	20230605	184300	3201973153	1881	1881	1881	1881	29153
63	20230605	184200	3201973153	1881	1881	1881	1881	0
64	20230605	184100	3201973153	1881	1881	1881	1881	0
65	20230605	184000	3201973153	1881	1881	1881	1881	0
66	20230605	183900	3201973153	1881	1881	1881	1881	0
67	20230605	183800	3201973153	1881	1881	1881	1881	0
68	20230605	183700	3201973153	1881	1881	1881	1881	0
69	20230605	183600	3201973153	1881	1881	1881	1881	0
70	20230605	183500	3201973153	1881	1881	1881	1881	0
71	20230605	183400	3201973153	1881	1881	1881	1881	0
72	20230605	183300	3201973153	1881	1881	1881	1881	0
73	20230605	183200	3201973153	1881	1881	1881	1881	0
74	20230605	183100	3201973153	1881	1881	1881	1881	0
75	20230605	183000	3201973153	1881	1881	1881	1881	0
76	20230605	182900	3201973153	1881	1881	1881	1881	0
77	20230605	182800	3201973153	1881	1881	1881	1881	0
78	20230605	182700	3201973153	1881	1881	1881	1881	0
79	20230605	182600	3201973153	1881	1881	1881	1881	0
80	20230605	182500	3201973153	1881	1881	1881	1881	0
81	20230605	182400	3201973153	1881	1881	1881	1881	0
82	20230605	182300	3201973153	1881	1881	1881	1881	0
83	20230605	182200	3201973153	1881	1881	1881	1881	0
84	20230605	182100	3201973153	1881	1881	1881	1881	0
85	20230605	182000	3201973153	1881	1881	1881	1881	0
86	20230605	181900	3201973153	1881	1881	1881	1881	0
87	20230605	181800	3201973153	1881	1881	1881	1881	0
88	20230605	181700	3201973153	1881	1881	1881	1881	0
89	20230605	181600	3201973153	1881	1881	1881	1881	0
90	20230605	181500	3201973153	1881	1881	1881	1881	0
91	20230605	181400	3201973153	1881	1881	1881	1881	0
92	20230605	181300	3201973153	1881	1881	1881	1881	29153
93	20230605	181200	3201973153	1881	1881	1881	1881	0
94	20230605	181100	3201973153	1881	1881	1881	1881	0
95	20230605	181000	3201973153	1881	1881	1881	1881	0
96	20230605	180900	3201973153	1881	1881	1881	1881	0
97	20230605	180800	3201973153	1881	1881	1881	1881	0
98	20230605	180700	3201973153	1881	1881	1881	1881	0
99	20230605	180600	3201973153	1881	1881	1881	1881	0
100	20230605	180500	3201973153	1881	1881	1881	1881	0
101	20230605	180400	3201973153	1881	1881	1881	1881	0
102	20230605	180300	3201973153	1881	1881	1881	1881	0
103	20230605	180200	3201973153	1881	1881	1881	1881	0
104	20230605	180100	3201973153	1881	1881	1881	1881	0
105	20230605	180000	3201973153	1881	1881	1881	1881	0
106	20230605	175900	3201973153	1881	1881	1881	1881	0
107	20230605	175800	3201973153	1881	1881	1881	1881	0
108	20230605	175700	3201973153	1881	1881	1881	1881	0
109	20230605	175600	3201973153	1881	1881	1881	1881	0
110	20230605	175500	3201973153	1881	1881	1881	1881	0
111	20230605	175400	3201973153	1881	1881	1881	1881	0
112	20230605	175300	3201973153	1881	1881	1881	1881	0
113	20230605	175200	3201973153	1881	1881	1881	1881	0
114	20230605	175100	3201973153	1881	1881	1881	1881	0
115	20230605	175000	3201973153	1881	1881	1881	1881	0
116	20230605	174900	3201973153	1881	1881	1881	1881	0
117	20230605	174800	3201973153	1881	1881	1881	1881	0
118	20230605	174700	3201973153	1881	1881	1881	1881	0
119	20230605	174600	3201973153	1881	1881	1881	1881	0
120	20230605	174500	3201973153	1881	1881	1881	1881	0
121	20230605	174400	3201973153	1881	1881	1881	1881	0
122	20230605	174300	3201973153	1881	1881	1881	1881	29153
123	20230605	174200	3201973153	1881	1881	1881	1881	0
124	20230605	174100	3201973153	1881	1881	1881	1881	0
125	20230605	174000	3201973153	1881	1881	1881	1881	0
126	20230605	173900	3201973153	1881	1881	1881	1881	0
127	20230605	173800	3201973153	1881	1881	1881	1881	0
128	20230605	173700	3201973153	1881	1881	1881	1881	0
129	20230605	173600	3201973153	1881	1881	1881	1881	0
130	20230605	173500	3201973153	1881	1881	1881	1881	0
131	20230605	173400	3201973153	1881	1881	1881	1881	0
132	20230605	173300	3201973153	1881	1881	1881	1881	0
133	20230605	173200	3201973153	1881	1881	1881	1881	0
134	20230605	173100	3201973153	1881	1881	1881	1881	0
135	20230605	173000	3201973153	1881	1881	1881	1881	0
136	20230605	172900	3201973153	1881	1881	1881	1881	0
137	20230605	172800	3201973153	1881	1881	1881	1881	0
138	20230605	172700	3201973153	1881	1881	1881	1881	0
139	20230605	172600	3201973153	1881	1881	1881	1881	0
140	20230605	172500	3201973153	1881	1881	1881	1881	0
141	20230605	172400	3201973153	1881	1881	1881	1881	0
142	20230605	172300	3201973153	1881	1881	1881	1881	0
143	20230605	172200	3201973153	1881	1881	1881	1881	0
144	20230605	172100	3201973153	1881	1881	1881	1881	0
145	20230605	172000	3201973153	1881	1881	1881	1881	0
146	20230605	171900	3201973153	1881	1881	1881	1881	0
147	20230605	171800	3201973153	1881	1881	1881	1881	0
148	20230605	171700	3201973153	1881	1881	1881	1881	0
149	20230605	171600	3201973153	1881	1881	1881	1881	0
150	20230605	171500	3201973153	1881	1881	1881	1881	0
151	20230605	171400	3201973153	1881	1881	1881	1881	0
152	20230605	171300	3201973153	1881	1881	1881	1881	29153
153	20230605	171200	3201973153	1881	1881	1881	1881	0
154	20230605	171100	3201973153	1881	1881	1881	1881	0
155	20230605	171000	3201973153	1881	1881	1881	1881	0
156	20230605	170900	3201973153	1881	1881	1881	1881	0
157	20230605	170800	3201973153	1881	1881	1881	1881	0
158	20230605	170700	3201973153	1881	1881	1881	1881	0
159	20230605	170600	3201973153	1881	1881	1881	1881	0
160	20230605	170500	3201973153	1881	1881	1881	1881	0
161	20230605	170400	3201973153	1881	1881	1881	1881	0
162	20230605	170300	3201973153	1881	1881	1881	1881	0
163	20230605	170200	3201973153	1881	1881	1881	1881	0
164	20230605	170100	3201973153	1881	1881	1881	1881	0
165	20230605	170000	3201973153	1881	1881	1881	1881	0
166	20230605	165900	3201973153	1881	1881	1881	1881	0
167	20230605	165800	3201973153	1881	1881	1881	1881	0
168	20230605	165700	3201973153	1881	1881	1881	1881	0
169	20230605	165600	3201973153	1881	1881	1881	1881	0
170	20230605	165500	3201973153	1881	1881	1881	1881	0
171	20230605	165400	3201973153	1881	1881	1881	1881	0
172	20230605	165300	3201973153	1881	1881	1881	1881	0
173	20230605	165200	3201973153	1881	1881	1881	1881	0
174	20230605	165100	3201973153	1881	1881	1881	1881	0
175	20230605	165000	3201973153	1881	1881	1881	1881	0
176	20230605	164900	3201973153	1881	1881	1881	1881	0
177	20230605	164800	3201973153	1881	1881	1881	1881	0
178	20230605	164700	3201973153	1881	1881	1881	1881	0
179	20230605	164600	3201973153	1881	1881	1881	1881	0
180	20230605	164500	3201973153	1881	1881	1881	1881	0
181	20230605	164400	3201973153	1881	1881	1881	1881	0
182	20230605	164300	3201973153	1881	1881	1881	1881	29153
183	20230605	164200	3201973153	1881	1881	1881	1881	0
184	20230605	164100	3201973153	1881	1881	1881	1881	0
185	20230605	164000	3201973153	1881	1881	1881	1881	0
186	20230605	163900	3201973153	1881	1881	1881	1881	0
187	20230605	163800	3201973153	1881	1881	1881	1881	0
188	20230605	163700	3201973153	1881	1881	1881	1881	0
189	20230605	163600	3201973153	1881	1881	1881	1881	0
190	20230605	163500	3201973153	1881	1881	1881	1881	0
191	20230605	163400	3201973153	1881	1881	1881	1881	0
192	20230605	163300	3201973153	1881	1881	1881	1881	0
193	20230605	163200	3201973153	1881	1881	1881	1881	0
194	20230605	163100	3201973153	1881	1881	1881	1881	0
195	20230605	163000	3201973153	1881	1881	1881	1881	0
196	20230605	162900	3201973153	1881	1881	1881	1881	0
197	20230605	162800	3201973153	1881	1881	1881	1881	0
198	20230605	162700	3201973153	1881	1881	1881	1881	0
199	20230605	162600	3201973153	1881	1881	1881	1881	0
200	20230605	162500	3201973153	1881	1881	1881	1881	0
201	20230605	162400	3201973153	1881	1881	1881	1881	0
202	20230605	162300	3201973153	1881	1881	1881	1881	0
203	20230605	162200	3201973153	1881	1881	1881	1881	0
204	20230605	162100	3201973153	1881	1881	1881	1881	0
205	20230605	162000	3201973153	1881	1881	1881	1881	0
206	20230605	161900	3201973153	1881	1881	1881	1881	0
207	20230605	161800	3201973153	1881	1881	1881	1881	0
208	20230605	161700	3201973153	1881	1881	1881	1881	0
209	20230605	161600	3201973153	1881	1881	1881	1881	0
210	20230605	161500	3201973153	1881	1881	1881	1881	0
211	20230605	161400	3201973153	1881	1881	1881	1881	0
212	20230605	161300	3201973153	1881	1881	1881	1881	29153
213	20230605	161200	3201973153	1881	1881	1881	1881	0
214	20230605	161100	3201973153	1881	1881	1881	1881	0
215	20230605	161000	3201973153	1881	1881	1881	1881	0
216	20230605	160900	3201973153	1881	1881	1881	1881	0
217	20230605	160800	3201973153	1881	1881	1881	1881	0
218	20230605	160700	3201973153	1881	1881	1881	1881	0
219	20230605	160600	3201973153	1881	1881	1881	1881	0
220	20230605	160500	3201973153	1881	1881	1881	1881	0
221	20230605	160400	3201973153	1881	1881	1881	1881	0
222	20230605	160300	3201973153	1881	1881	1881	1881	0
223	20230605	160200	3201973153	1881	1881	1881	1881	0
224	20230605	160100	3201973153	1881	1881	1881	1881	0
225	20230605	160000	3201973153	1881	1881	1881	1881	0
226	20230605	155900	3201973153	1881	1881	1881	1881	0
227	20230605	155800	3201973153	1881	1881	1881	1881	0
228	20230605	155700	3201973153	1881	1881	1881	1881	0
229	20230605	155600	3201973153	1881	1881	1881	1881	0
230	20230605	155500	3201973153	1881	1881	1881	1881	0
231	20230605	155400	3201973153	1881	1881	1881	1881	0
232	20230605	155300	3201973153	1881	1881	1881	1881	0
233	20230605	155200	3201973153	1881	1881	1881	1881	0
234	20230605	155100	3201973153	1881	1881	1881	1881	0
235	20230605	155000	3201973153	1881	1881	1881	1881	0
236	20230605	154900	3201973153	1881	1881	1881	1881	0
237	20230605	154800	3201973153	1881	1881	1881	1881	0
238	20230605	154700	3201973153	1881	1881	1881	1881	0
239	20230605	154600	3201973153	1881	1881	1881	1881	0
240	20230605	154500	3201973153	1881	1881	1881	1881	0
241	20230605	154400	3201973153	1881	1881	1881	1881	0
242	20230605	154300	3201973153	1881	1881	1881	1881	29153
243	20230605	154200	3201973153	1881	1881	1881	1881	0
244	20230605	154100	3201973153	1881	1881	1881	1881	0
245	20230605	154000	3201973153	1881	1881	1881	1881	0
246	20230605	153900	3201973153	1881	1881	1881	1881	0
247	20230605	153800	3201973153	1881	1881	1881	1881	0
248	20230605	153700	3201973153	1881	1881	1881	1881	0
249	20230605	153600	3201973153	1881	1881	1881	1881	0
250	20230605	153500	3201973153	1881	1881	1881	1881	0
251	20230605	153400	3201973153	1881	1881	1881	1881	0
252	20230605	153300	3201973153	1881	1881	1881	1881	0
253	20230605	153200	3201973153	1881	1881	1881	1881	0
254	20230605	153100	3201973153	1881	1881	1881	1881	0
255	20230605	153000	3201973153	1881	1881	1881	1881	29153
256	20230605	152900	3147136360	1881	1881	1881	1881	0
257	20230605	152800	3147136360	1881	1881	1881	1881	0
258	20230605	152700	3147136360	1881	1881	1881	1881	0
259	20230605	152600	3147136360	1881	1881	1881	1881	0
260	20230605	152500	3147136360	1881	1881	1881	1881	0
261	20230605	152400	3147136360	1881	1881	1881	1881	0
262	20230605	152300	3147136360	1881	1881	1881	1881	0
263	20230605	152200	3147136360	1881	1881	1881	1881	0
264	20230605	152100	3147136360	1881	1881	1881	1881	0
265	20230605	152000	3147136360	1881	1881	1881	1881	0
266	20230605	151900	3147136360	1881	1874	1881	1873	7035
267	20230605	151800	3133923275	1874	1869	1874	1863	5835
268	20230605	151700	3123022079	1869	1869	1870	1865	6829
269	20230605	151600	3110260667	1869	1866	1870	1863	3528
270	20230605	151500	3103680843	1870	1866	1870	1866	2862
271	20230605	151400	3098335331	1870	1869	1870	1869	4146
272	20230605	151300	3090584811	1869	1870	1870	1856	10868
273	20230605	151200	3070366144	1868	1871	1871	1868	1289
274	20230605	151100	3067956548	1871	1872	1872	1871	601
275	20230605	151000	3066831997	1872	1871	1875	1864	9260
276	20230605	150900	3049524489	1871	1869	1871	1869	2121
277	20230605	150800	3045560048	1869	1867	1869	1867	3546
278	20230605	150700	3038934902	1867	1864	1867	1864	3381
279	20230605	150600	3032629087	1864	1864	1864	1861	1475
280	20230605	150500	3029879916	1861	1859	1864	1859	4650
281	20230605	150400	3021231027	1860	1865	1865	1859	12367
282	20230605	150300	2998223635	1865	1861	1865	1860	890
283	20230605	150200	2996566488	1868	1865	1868	1865	300
284	20230605	150100	2996006266	1860	1867	1868	1859	37671
285	20230605	150000	2925809706	1867	1869	1869	1867	4390
286	20230605	145900	2917610820	1870	1872	1872	1869	4354
287	20230605	145800	2909471151	1872	1872	1872	1872	0
288	20230605	145700	2909471151	1872	1871	1874	1871	861
289	20230605	145600	2907859703	1874	1871	1875	1871	1030
290	20230605	145500	2905929580	1871	1869	1871	1869	2111
291	20230605	145400	2901984060	1869	1869	1871	1868	3169
292	20230605	145300	2896061239	1868	1871	1871	1868	5055
293	20230605	145200	2886612326	1874	1874	1874	1874	101
294	20230605	145100	2886423052	1874	1874	1875	1874	1353
295	20230605	145000	2883887527	1875	1871	1875	1871	832
296	20230605	144900	2882328021	1871	1870	1874	1870	1144
297	20230605	144800	2880188579	1875	1870	1875	1870	503
298	20230605	144700	2879247454	1875	1877	1877	1870	2005
299	20230605	144600	2875496573	1877	1877	1878	1876	1725
300	20230605	144500	2872259168	1878	1878	1878	1878	3
301	20230605	144400	2872253534	1878	1878	1878	1877	1276
302	20230605	144300	2869857645	1878	1877	1878	1877	381
303	20230605	144200	2869142398	1877	1877	1877	1876	173
304	20230605	144100	2868817788	1877	1876	1877	1876	1216
305	20230605	144000	2866535927	1877	1878	1878	1876	567
306	20230605	143900	2865471743	1878	1877	1878	1876	3778
307	20230605	143800	2858378121	1878	1876	1878	1876	11426
308	20230605	143700	2836921962	1876	1869	1876	1869	2217
309	20230605	143600	2832774033	1871	1875	1876	1870	10682
310	20230605	143500	2812758787	1871	1875	1875	1871	1374
311	20230605	143400	2810186654	1876	1876	1876	1872	116
312	20230605	143300	2809969082	1877	1878	1878	1875	392
313	20230605	143200	2809233222	1875	1875	1878	1875	51
314	20230605	143100	2809137590	1875	1872	1875	1872	348
315	20230605	143000	2808485888	1875	1878	1878	1875	1358
316	20230605	142900	2805937601	1878	1872	1878	1872	1877
317	20230605	142800	2802422945	1872	1872	1872	1871	2871
318	20230605	142700	2797050300	1872	1872	1872	1871	1652
319	20230605	142600	2793959256	1871	1872	1872	1871	227
320	20230605	142500	2793534529	1871	1871	1872	1871	1141
321	20230605	142400	2791399581	1872	1871	1872	1871	1366
322	20230605	142300	2788843695	1871	1871	1871	1867	4481
323	20230605	142200	2780476847	1868	1871	1872	1868	4409
324	20230605	142100	2772237736	1872	1870	1872	1869	1815
325	20230605	142000	2768844119	1872	1871	1872	1870	11536
326	20230605	141900	2747268133	1872	1872	1872	1872	1045
327	20230605	141800	2745311893	1872	1872	1875	1870	2850
328	20230605	141700	2739978355	1872	1875	1875	1872	969
329	20230605	141600	2738164036	1875	1873	1875	1873	225
330	20230605	141500	2737742211	1875	1875	1878	1875	50
331	20230605	141400	2737648458	1878	1875	1878	1875	760
332	20230605	141300	2736223436	1878	1877	1878	1877	2
333	20230605	141200	2736219681	1875	1878	1878	1875	33
334	20230605	141100	2736157713	1878	1878	1878	1878	2
335	20230605	141000	2736153957	1878	1878	1878	1878	1
336	20230605	140900	2736152079	1878	1878	1878	1878	0
337	20230605	140800	2736152079	1878	1878	1878	1878	1
338	20230605	140700	2736150201	1878	1876	1878	1875	2284
339	20230605	140600	2731863301	1875	1875	1875	1875	80
340	20230605	140500	2731713301	1875	1872	1875	1872	622
341	20230605	140400	2730548734	1872	1874	1876	1872	1671
342	20230605	140300	2727419397	1877	1873	1877	1873	11
343	20230605	140200	2727398774	1877	1877	1877	1873	82
344	20230605	140100	2727245176	1877	1873	1877	1873	80
345	20230605	140000	2727095136	1873	1877	1877	1872	2076
346	20230605	135900	2723206899	1878	1877	1878	1877	204
347	20230605	135800	2722823866	1878	1878	1878	1878	2000
348	20230605	135700	2719067866	1878	1873	1878	1873	174
349	20230605	135600	2718741949	1874	1877	1878	1874	4633
350	20230605	135500	2710056177	1877	1877	1879	1876	34
351	20230605	135400	2709992353	1879	1879	1879	1879	11
352	20230605	135300	2709971684	1875	1875	1875	1875	7000
353	20230605	135200	2696846684	1880	1880	1880	1880	0
354	20230605	135100	2696846684	1880	1880	1880	1880	0
355	20230605	135000	2696846684	1880	1875	1880	1875	104
356	20230605	134900	2696651664	1880	1875	1880	1875	736
357	20230605	134800	2695271649	1880	1876	1880	1875	1593
358	20230605	134700	2692280363	1877	1878	1878	1875	2708
359	20230605	134600	2687199118	1880	1880	1881	1880	295
360	20230605	134500	2686644513	1881	1880	1881	1880	242
361	20230605	134400	2686189552	1882	1882	1882	1882	0
362	20230605	134300	2686189552	1882	1882	1882	1882	0
363	20230605	134200	2686189552	1882	1877	1882	1877	53
364	20230605	134100	2686090056	1881	1880	1881	1880	549
365	20230605	134000	2685057415	1881	1880	1881	1880	27
366	20230605	133900	2685006640	1878	1881	1883	1878	309
367	20230605	133800	2684426039	1882	1881	1882	1881	29
368	20230605	133700	2684371488	1881	1880	1881	1880	511
369	20230605	133600	2683410778	1883	1876	1884	1876	219
370	20230605	133500	2682999774	1876	1877	1877	1876	290
371	20230605	133400	2682455720	1884	1876	1884	1875	1815
372	20230605	133300	2679051097	1876	1879	1884	1876	3312
373	20230605	133200	2672831706	1877	1879	1879	1877	6
374	20230605	133100	2672820442	1879	1878	1879	1877	7743
375	20230605	133000	2658279466	1879	1879	1879	1879	20
376	20230605	132900	2658241886	1879	1879	1879	1879	201
377	20230605	132800	2657864207	1877	1879	1879	1877	29
378	20230605	132700	2657809756	1879	1879	1879	1877	3011
379	20230605	132600	2652153889	1884	1879	1884	1879	1678
380	20230605	132500	2649000765	1878	1879	1879	1878	1025
381	20230605	132400	2647074795	1879	1877	1879	1877	1152
382	20230605	132300	2644912465	1877	1877	1877	1876	936
383	20230605	132200	2643156027	1877	1876	1877	1875	191
384	20230605	132100	2642797888	1877	1876	1877	1875	2610
385	20230605	132000	2637900426	1877	1880	1880	1877	1753
386	20230605	131900	2634609192	1880	1884	1884	1879	5135
387	20230605	131800	2624957492	1884	1881	1884	1881	693
388	20230605	131700	2623652728	1884	1885	1886	1884	301
389	20230605	131600	2623085379	1886	1886	1886	1886	0
390	20230605	131500	2623085379	1886	1886	1886	1886	0
391	20230605	131400	2623085379	1886	1885	1886	1885	56
392	20230605	131300	2622979765	1885	1884	1885	1884	12
393	20230605	131200	2622957146	1886	1886	1886	1886	2
394	20230605	131100	2622953374	1879	1884	1886	1879	6968
395	20230605	131000	2609858764	1883	1884	1884	1883	91
396	20230605	130900	2609687326	1884	1885	1886	1884	103
397	20230605	130800	2609493269	1886	1879	1886	1879	555
398	20230605	130700	2608448593	1879	1884	1884	1879	2434
399	20230605	130600	2603873865	1885	1880	1885	1880	457
400	20230605	130500	2603014473	1885	1884	1885	1881	695
401	20230605	130400	2601705023	1884	1885	1885	1880	2119
402	20230605	130300	2597719823	1885	1885	1885	1885	0
403	20230605	130200	2597719823	1885	1885	1885	1884	827
404	20230605	130100	2596161630	1886	1885	1886	1885	867
405	20230605	130000	2594527321	1885	1879	1885	1879	362
406	20230605	125900	2593845743	1879	1879	1886	1879	7568
407	20230605	125800	2579617900	1879	1877	1879	1877	771
408	20230605	125700	2578170585	1877	1879	1879	1876	1268
409	20230605	125600	2575789941	1879	1880	1881	1879	892
410	20230605	125500	2574113848	1879	1882	1882	1879	10767
411	20230605	125400	2553871236	1882	1886	1886	1882	3431
412	20230605	125300	2547413214	1886	1886	1886	1886	3
413	20230605	125200	2547407556	1882	1886	1886	1882	2017
414	20230605	125100	2543610623	1886	1886	1886	1886	995
415	20230605	125000	2541734053	1884	1884	1884	1884	1
416	20230605	124900	2541732169	1884	1884	1884	1884	1
417	20230605	124800	2541730285	1887	1887	1887	1887	1
418	20230605	124700	2541728398	1887	1883	1887	1883	431
419	20230605	124600	2540916749	1883	1883	1883	1883	448
420	20230605	124500	2540073165	1883	1886	1886	1883	132
421	20230605	124400	2539824448	1887	1882	1887	1882	1003
422	20230605	124300	2537936787	1882	1883	1883	1882	629
423	20230605	124200	2536752988	1882	1882	1882	1882	859
424	20230605	124100	2535136350	1881	1883	1888	1881	10366
425	20230605	124000	2515631986	1888	1888	1888	1888	480
426	20230605	123900	2514725746	1888	1889	1889	1883	2437
427	20230605	123800	2510129673	1884	1891	1891	1884	5014
428	20230605	123700	2500683209	1891	1885	1891	1885	625
429	20230605	123600	2499505036	1885	1890	1892	1885	338
430	20230605	123500	2498866875	1890	1883	1890	1883	687
431	20230605	123400	2497570740	1883	1887	1890	1883	5711
432	20230605	123300	2486805266	1890	1890	1890	1886	123
433	20230605	123200	2486573276	1891	1892	1892	1890	1170
434	20230605	123100	2484361746	1892	1891	1892	1890	260
435	20230605	123000	2483870073	1892	1885	1892	1884	9870
436	20230605	122900	2465242496	1891	1888	1892	1883	18091
437	20230605	122800	2431118020	1888	1892	1893	1888	12656
438	20230605	122700	2407190002	1893	1899	1899	1890	735
439	20230605	122600	2405798149	1890	1901	1901	1888	5433
440	20230605	122500	2395523383	1895	1889	1903	1889	7180
441	20230605	122400	2381913701	1893	1889	1893	1885	20788
442	20230605	122300	2342671545	1890	1915	1915	1889	23109
443	20230605	122200	2298817668	1907	1907	1918	1905	8552
444	20230605	122100	2282494884	1909	1919	1920	1907	22099
445	20230605	122000	2240221669	1916	1922	1924	1913	9201
446	20230605	121900	2222568804	1921	1920	1924	1917	28174
447	20230605	121800	2168457531	1917	1909	1920	1909	12706
448	20230605	121700	2144111406	1912	1912	1912	1908	880
449	20230605	121600	2142429437	1908	1912	1912	1908	51
450	20230605	121500	2142332005	1908	1914	1914	1908	136
451	20230605	121400	2142072276	1915	1916	1916	1911	346
452	20230605	121300	2141410878	1916	1916	1916	1908	2110
453	20230605	121200	2137383284	1916	1917	1917	1913	175
454	20230605	121100	2137048373	1917	1917	1917	1915	231
455	20230605	121000	2136605944	1918	1914	1918	1910	3718
456	20230605	120900	2129493879	1918	1920	1920	1913	962
457	20230605	120800	2127650242	1920	1918	1921	1917	1090
458	20230605	120700	2125558327	1916	1919	1921	1916	7640
459	20230605	120600	2110895451	1919	1919	1919	1919	3945
460	20230605	120500	2103324996	1919	1909	1920	1909	7663
461	20230605	120400	2088676112	1909	1898	1910	1898	19914
462	20230605	120300	2050769259	1900	1900	1900	1900	100
463	20230605	120200	2050579259	1901	1901	1901	1896	350
464	20230605	120100	2049914415	1901	1901	1901	1901	10
465	20230605	120000	2049895405	1901	1902	1902	1895	585
466	20230605	115900	2048783325	1902	1898	1903	1895	17985
467	20230605	115800	2014609306	1898	1893	1898	1893	1362
468	20230605	115700	2012027825	1893	1891	1893	1890	2907
469	20230605	115600	2006531279	1891	1893	1893	1891	609
470	20230605	115500	2005379018	1893	1893	1893	1893	33
471	20230605	115400	2005316549	1894	1894	1894	1894	332
472	20230605	115300	2004687741	1894	1891	1894	1888	3296
473	20230605	115200	1998459131	1891	1889	1891	1889	266
474	20230605	115100	1997956653	1892	1892	1892	1892	6
475	20230605	115000	1997945301	1892	1892	1892	1890	4017
476	20230605	114900	1990352636	1892	1892	1892	1892	159
477	20230605	114800	1990051808	1894	1896	1896	1894	651
478	20230605	114700	1988818812	1895	1894	1895	1894	1227
479	20230605	114600	1986493947	1892	1893	1895	1891	5780
480	20230605	114500	1975562270	1895	1895	1896	1895	91
481	20230605	114400	1975389814	1896	1896	1896	1892	38
482	20230605	114300	1975317887	1895	1893	1896	1893	757
483	20230605	114200	1973884483	1893	1896	1896	1893	709
484	20230605	114100	1972540837	1896	1896	1896	1894	921
485	20230605	114000	1970795447	1895	1895	1895	1895	543
486	20230605	113900	1969766462	1897	1895	1898	1895	510
487	20230605	113800	1968798885	1898	1896	1898	1894	352
488	20230605	113700	1968131691	1898	1897	1898	1896	2160
489	20230605	113600	1964035121	1898	1899	1899	1898	211
490	20230605	113500	1963634436	1900	1899	1900	1899	8
491	20230605	113400	1963619238	1900	1896	1900	1895	1035
492	20230605	113300	1961656898	1896	1896	1896	1894	1113
493	20230605	113200	1959547318	1896	1896	1896	1896	800
494	20230605	113100	1958030518	1896	1901	1901	1896	368
495	20230605	113000	1957332285	1901	1900	1901	1896	625
496	20230605	112900	1956144965	1901	1895	1901	1894	5511
497	20230605	112800	1945693082	1895	1895	1896	1894	531
498	20230605	112700	1944687343	1896	1894	1897	1894	1111
499	20230605	112600	1942582035	1898	1899	1899	1896	451
500	20230605	112500	1941726932	1900	1900	1900	1896	1252
501	20230605	112400	1939352252	1900	1900	1900	1900	2
502	20230605	112300	1939348452	1902	1902	1902	1902	0
503	20230605	112200	1939348452	1902	1902	1902	1902	0
504	20230605	112100	1939348452	1902	1901	1902	1900	1452
505	20230605	112000	1936589539	1901	1901	1901	1900	1114
506	20230605	111900	1934472825	1902	1899	1902	1899	820
507	20230605	111800	1932914202	1902	1902	1902	1899	1506
508	20230605	111700	1930049838	1899	1904	1904	1899	1450
509	20230605	111600	1927294889	1904	1904	1904	1904	2760
510	20230605	111500	1922039849	1904	1904	1904	1904	423
511	20230605	111400	1921234457	1904	1894	1904	1894	10184
512	20230605	111300	1901918432	1894	1891	1894	1889	17439
513	20230605	111200	1868940592	1891	1891	1891	1891	81
514	20230605	111100	1868787421	1891	1891	1891	1891	2
515	20230605	111000	1868783639	1892	1893	1893	1892	69
516	20230605	110900	1868653090	1893	1892	1893	1892	1185
517	20230605	110800	1866410128	1892	1890	1892	1890	6396
518	20230605	110700	1854321666	1889	1889	1889	1889	404
519	20230605	110600	1853558510	1890	1885	1890	1885	2678
520	20230605	110500	1848501606	1881	1883	1885	1881	1555
521	20230605	110400	1845574280	1885	1885	1885	1885	11
522	20230605	110300	1845553545	1885	1886	1886	1885	1114
523	20230605	110200	1843453632	1890	1888	1890	1885	2793
524	20230605	110100	1838186961	1888	1890	1890	1888	1101
525	20230605	110000	1836107082	1892	1892	1893	1880	2758
526	20230605	105900	1830910632	1892	1891	1892	1891	1734
527	20230605	105800	1827630104	1892	1894	1894	1890	1022
528	20230605	105700	1825696965	1894	1879	1894	1879	24076
529	20230605	105600	1780206747	1880	1879	1884	1878	1312
530	20230605	105500	1777740734	1885	1881	1886	1880	2192
531	20230605	105400	1773619313	1887	1887	1887	1887	269
532	20230605	105300	1773111710	1888	1885	1888	1880	2516
533	20230605	105200	1768374800	1890	1884	1891	1880	3736
534	20230605	105100	1761318420	1890	1894	1897	1888	9357
535	20230605	105000	1743629906	1898	1874	1898	1874	13240
536	20230605	104900	1718637288	1879	1875	1879	1874	14052
537	20230605	104800	1692298625	1875	1879	1879	1874	2534
538	20230605	104700	1687546988	1878	1875	1879	1874	3798
539	20230605	104600	1680419827	1876	1877	1877	1876	756
540	20230605	104500	1679001398	1875	1869	1875	1864	5635
541	20230605	104400	1668448800	1869	1867	1869	1863	2506
542	20230605	104300	1663768183	1863	1862	1868	1862	1113
543	20230605	104200	1661689326	1868	1860	1868	1860	2206
544	20230605	104100	1657568867	1868	1860	1869	1860	205
545	20230605	104000	1657187533	1860	1862	1869	1860	5049
546	20230605	103900	1647781278	1858	1863	1863	1858	502
547	20230605	103800	1646847947	1863	1862	1863	1862	20
548	20230605	103700	1646810691	1863	1863	1863	1863	20
549	20230605	103600	1646773431	1863	1867	1870	1863	6040
550	20230605	103500	1635515275	1869	1863	1870	1863	1476
551	20230605	103400	1632763969	1863	1857	1863	1857	3999
552	20230605	103300	1625333719	1857	1852	1857	1852	163
553	20230605	103200	1625031778	1857	1857	1857	1857	261
554	20230605	103100	1624547101	1858	1853	1858	1852	3478
555	20230605	103000	1618103657	1853	1853	1853	1853	1002
556	20230605	102900	1616246951	1853	1859	1859	1853	540
557	20230605	102800	1615244227	1858	1859	1859	1858	107
558	20230605	102700	1615045414	1858	1858	1858	1858	30
559	20230605	102600	1614989674	1859	1859	1859	1859	897
560	20230605	102500	1613322151	1858	1852	1858	1851	3931
561	20230605	102400	1606023861	1859	1859	1860	1853	7531
562	20230605	102300	1592046103	1859	1859	1859	1858	177
563	20230605	102200	1591717195	1860	1859	1860	1857	559
564	20230605	102100	1590677708	1860	1860	1861	1858	1030
565	20230605	102000	1588761933	1861	1861	1861	1855	2053
566	20230605	101900	1584946544	1862	1858	1862	1858	11193
567	20230605	101800	1564126629	1858	1855	1858	1854	1540
568	20230605	101700	1561269630	1855	1843	1856	1843	7751
569	20230605	101600	1546955753	1843	1844	1844	1840	2402
570	20230605	101500	1542530716	1844	1840	1844	1840	6280
571	20230605	101400	1530970028	1840	1838	1840	1837	912
572	20230605	101300	1529293240	1838	1838	1838	1837	254
573	20230605	101200	1528826598	1837	1837	1838	1837	878
574	20230605	101100	1527213211	1838	1838	1839	1838	1594
575	20230605	101000	1524283436	1838	1835	1839	1834	2337
576	20230605	100900	1519992668	1839	1840	1840	1839	1689
577	20230605	100800	1516885068	1840	1840	1840	1840	131
578	20230605	100700	1516644028	1840	1841	1841	1830	3114
579	20230605	100600	1510937741	1835	1836	1836	1830	29081
580	20230605	100500	1457684185	1836	1841	1841	1836	23420
581	20230605	100400	1414602180	1841	1846	1850	1841	27198
582	20230605	100300	1364461117	1846	1855	1855	1846	74327
583	20230605	100200	1226946960	1855	1854	1855	1853	6319
584	20230605	100100	1215236767	1854	1856	1856	1854	1367
585	20230605	100000	1212702118	1856	1856	1856	1853	20223
586	20230605	095900	1175182559	1857	1860	1860	1857	16286
587	20230605	095800	1144929200	1861	1862	1862	1859	664
588	20230605	095700	1143694371	1860	1863	1863	1860	5319
589	20230605	095600	1133798328	1864	1863	1864	1863	171
590	20230605	095500	1133479753	1863	1863	1863	1860	3853
591	20230605	095400	1126310350	1863	1863	1863	1862	555
592	20230605	095300	1125276904	1862	1861	1862	1861	2886
593	20230605	095200	1119905459	1860	1860	1861	1860	1307
594	20230605	095100	1117474305	1859	1861	1861	1858	5254
595	20230605	095000	1107704594	1861	1860	1861	1859	5229
596	20230605	094900	1097977639	1861	1861	1861	1860	107
597	20230605	094800	1097778615	1862	1861	1863	1861	30
598	20230605	094700	1097722753	1863	1862	1863	1862	2206
599	20230605	094600	1093613078	1858	1862	1863	1858	538
600	20230605	094500	1092612725	1863	1859	1863	1857	7848
601	20230605	094400	1078034253	1857	1867	1867	1857	6826
602	20230605	094300	1065337668	1861	1867	1867	1861	2
603	20230605	094200	1065333940	1867	1865	1869	1860	2688
604	20230605	094100	1060329593	1865	1857	1872	1857	9185
605	20230605	094000	1043206364	1866	1869	1869	1857	8360
606	20230605	093900	1027659990	1860	1866	1871	1860	1698
607	20230605	093800	1024497955	1872	1873	1873	1862	1983
608	20230605	093700	1020794758	1873	1858	1873	1858	2237
609	20230605	093600	1016613685	1858	1860	1860	1858	631
610	20230605	093500	1015440071	1857	1862	1862	1857	8443
611	20230605	093400	999751962	1862	1862	1863	1860	61
612	20230605	093300	999638430	1862	1863	1864	1862	941
613	20230605	093200	997885335	1863	1863	1864	1863	515
614	20230605	093100	996925886	1863	1863	1866	1863	654
615	20230605	093000	995706852	1863	1865	1865	1857	11991
616	20230605	092900	973425683	1859	1859	1865	1858	1701
617	20230605	092800	970263610	1857	1867	1867	1857	4224
618	20230605	092700	962406631	1867	1857	1868	1857	7172
619	20230605	092600	949084057	1857	1859	1860	1856	4416
620	20230605	092500	940887413	1859	1858	1860	1856	2243
621	20230605	092400	936724283	1857	1869	1869	1857	19724
622	20230605	092300	900051088	1869	1869	1871	1860	10089
623	20230605	092200	881246979	1864	1864	1864	1863	3317
624	20230605	092100	875064417	1865	1873	1874	1860	10124
625	20230605	092000	856221276	1875	1860	1875	1857	7479
626	20230605	091900	842279123	1860	1860	1873	1855	3344
627	20230605	091800	836060640	1860	1855	1860	1855	838
628	20230605	091700	834505092	1853	1852	1858	1852	12024
629	20230605	091600	812228469	1851	1864	1872	1850	30642
630	20230605	091500	755313203	1865	1878	1878	1865	31210
631	20230605	091400	696914321	1874	1875	1881	1874	7021
632	20230605	091300	683745464	1875	1874	1883	1873	17052
633	20230605	091200	651777871	1874	1904	1904	1870	58922
634	20230605	091100	540206021	1904	1913	1913	1904	28657
635	20230605	091000	485478045	1912	1916	1916	1912	7376
636	20230605	090900	471366565	1916	1927	1928	1915	7572
637	20230605	090800	456834808	1928	1925	1928	1916	10044
638	20230605	090700	437551572	1925	1940	1940	1922	19084
639	20230605	090600	400786537	1940	1934	1945	1934	18588
640	20230605	090500	364693682	1933	1941	1949	1933	40406
641	20230605	090400	286376019	1945	1935	1949	1931	54984
642	20230605	090300	179628675	1935	1911	1935	1910	16968
643	20230605	090200	146961407	1924	1909	1925	1909	12750
644	20230605	090100	122555801	1909	1908	1919	1902	49818
645	20230605	090000	27602775	1908	1904	1908	1904	14497