KissMeData/085810/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	194200	2463978485	1891	1891	1891	1891	30941
3	20230622	194100	2463978485	1891	1891	1891	1891	0
4	20230622	194000	2463978485	1891	1891	1891	1891	0
5	20230622	193900	2463978485	1891	1891	1891	1891	0
6	20230622	193800	2463978485	1891	1891	1891	1891	0
7	20230622	193700	2463978485	1891	1891	1891	1891	0
8	20230622	193600	2463978485	1891	1891	1891	1891	0
9	20230622	193500	2463978485	1891	1891	1891	1891	0
10	20230622	193400	2463978485	1891	1891	1891	1891	0
11	20230622	193300	2463978485	1891	1891	1891	1891	0
12	20230622	193200	2463978485	1891	1891	1891	1891	0
13	20230622	193100	2463978485	1891	1891	1891	1891	0
14	20230622	193000	2463978485	1891	1891	1891	1891	0
15	20230622	192900	2463978485	1891	1891	1891	1891	0
16	20230622	192800	2463978485	1891	1891	1891	1891	0
17	20230622	192700	2463978485	1891	1891	1891	1891	0
18	20230622	192600	2463978485	1891	1891	1891	1891	0
19	20230622	192500	2463978485	1891	1891	1891	1891	0
20	20230622	192400	2463978485	1891	1891	1891	1891	0
21	20230622	192300	2463978485	1891	1891	1891	1891	0
22	20230622	192200	2463978485	1891	1891	1891	1891	0
23	20230622	192100	2463978485	1891	1891	1891	1891	0
24	20230622	192000	2463978485	1891	1891	1891	1891	0
25	20230622	191900	2463978485	1891	1891	1891	1891	0
26	20230622	191800	2463978485	1891	1891	1891	1891	0
27	20230622	191700	2463978485	1891	1891	1891	1891	0
28	20230622	191600	2463978485	1891	1891	1891	1891	0
29	20230622	191500	2463978485	1891	1891	1891	1891	0
30	20230622	191400	2463978485	1891	1891	1891	1891	0
31	20230622	191300	2463978485	1891	1891	1891	1891	0
32	20230622	191200	2463978485	1891	1891	1891	1891	30941
33	20230622	191100	2463978485	1891	1891	1891	1891	0
34	20230622	191000	2463978485	1891	1891	1891	1891	0
35	20230622	190900	2463978485	1891	1891	1891	1891	0
36	20230622	190800	2463978485	1891	1891	1891	1891	0
37	20230622	190700	2463978485	1891	1891	1891	1891	0
38	20230622	190600	2463978485	1891	1891	1891	1891	0
39	20230622	190500	2463978485	1891	1891	1891	1891	0
40	20230622	190400	2463978485	1891	1891	1891	1891	0
41	20230622	190300	2463978485	1891	1891	1891	1891	0
42	20230622	190200	2463978485	1891	1891	1891	1891	0
43	20230622	190100	2463978485	1891	1891	1891	1891	0
44	20230622	190000	2463978485	1891	1891	1891	1891	0
45	20230622	185900	2463978485	1891	1891	1891	1891	0
46	20230622	185800	2463978485	1891	1891	1891	1891	0
47	20230622	185700	2463978485	1891	1891	1891	1891	0
48	20230622	185600	2463978485	1891	1891	1891	1891	0
49	20230622	185500	2463978485	1891	1891	1891	1891	0
50	20230622	185400	2463978485	1891	1891	1891	1891	0
51	20230622	185300	2463978485	1891	1891	1891	1891	0
52	20230622	185200	2463978485	1891	1891	1891	1891	0
53	20230622	185100	2463978485	1891	1891	1891	1891	0
54	20230622	185000	2463978485	1891	1891	1891	1891	0
55	20230622	184900	2463978485	1891	1891	1891	1891	0
56	20230622	184800	2463978485	1891	1891	1891	1891	0
57	20230622	184700	2463978485	1891	1891	1891	1891	0
58	20230622	184600	2463978485	1891	1891	1891	1891	0
59	20230622	184500	2463978485	1891	1891	1891	1891	0
60	20230622	184400	2463978485	1891	1891	1891	1891	0
61	20230622	184300	2463978485	1891	1891	1891	1891	0
62	20230622	184200	2463978485	1891	1891	1891	1891	30941
63	20230622	184100	2463978485	1891	1891	1891	1891	0
64	20230622	184000	2463978485	1891	1891	1891	1891	0
65	20230622	183900	2463978485	1891	1891	1891	1891	0
66	20230622	183800	2463978485	1891	1891	1891	1891	0
67	20230622	183700	2463978485	1891	1891	1891	1891	0
68	20230622	183600	2463978485	1891	1891	1891	1891	0
69	20230622	183500	2463978485	1891	1891	1891	1891	0
70	20230622	183400	2463978485	1891	1891	1891	1891	0
71	20230622	183300	2463978485	1891	1891	1891	1891	0
72	20230622	183200	2463978485	1891	1891	1891	1891	0
73	20230622	183100	2463978485	1891	1891	1891	1891	0
74	20230622	183000	2463978485	1891	1891	1891	1891	0
75	20230622	182900	2463978485	1891	1891	1891	1891	0
76	20230622	182800	2463978485	1891	1891	1891	1891	0
77	20230622	182700	2463978485	1891	1891	1891	1891	0
78	20230622	182600	2463978485	1891	1891	1891	1891	0
79	20230622	182500	2463978485	1891	1891	1891	1891	0
80	20230622	182400	2463978485	1891	1891	1891	1891	0
81	20230622	182300	2463978485	1891	1891	1891	1891	0
82	20230622	182200	2463978485	1891	1891	1891	1891	0
83	20230622	182100	2463978485	1891	1891	1891	1891	0
84	20230622	182000	2463978485	1891	1891	1891	1891	0
85	20230622	181900	2463978485	1891	1891	1891	1891	0
86	20230622	181800	2463978485	1891	1891	1891	1891	0
87	20230622	181700	2463978485	1891	1891	1891	1891	0
88	20230622	181600	2463978485	1891	1891	1891	1891	0
89	20230622	181500	2463978485	1891	1891	1891	1891	0
90	20230622	181400	2463978485	1891	1891	1891	1891	0
91	20230622	181300	2463978485	1891	1891	1891	1891	0
92	20230622	181200	2463978485	1891	1891	1891	1891	30941
93	20230622	181100	2463978485	1891	1891	1891	1891	0
94	20230622	181000	2463978485	1891	1891	1891	1891	0
95	20230622	180900	2463978485	1891	1891	1891	1891	0
96	20230622	180800	2463978485	1891	1891	1891	1891	0
97	20230622	180700	2463978485	1891	1891	1891	1891	0
98	20230622	180600	2463978485	1891	1891	1891	1891	0
99	20230622	180500	2463978485	1891	1891	1891	1891	0
100	20230622	180400	2463978485	1891	1891	1891	1891	0
101	20230622	180300	2463978485	1891	1891	1891	1891	0
102	20230622	180200	2463978485	1891	1891	1891	1891	0
103	20230622	180100	2463978485	1891	1891	1891	1891	0
104	20230622	180000	2463978485	1891	1891	1891	1891	0
105	20230622	175900	2463978485	1891	1891	1891	1891	0
106	20230622	175800	2463978485	1891	1891	1891	1891	0
107	20230622	175700	2463978485	1891	1891	1891	1891	0
108	20230622	175600	2463978485	1891	1891	1891	1891	0
109	20230622	175500	2463978485	1891	1891	1891	1891	0
110	20230622	175400	2463978485	1891	1891	1891	1891	0
111	20230622	175300	2463978485	1891	1891	1891	1891	0
112	20230622	175200	2463978485	1891	1891	1891	1891	0
113	20230622	175100	2463978485	1891	1891	1891	1891	0
114	20230622	175000	2463978485	1891	1891	1891	1891	0
115	20230622	174900	2463978485	1891	1891	1891	1891	0
116	20230622	174800	2463978485	1891	1891	1891	1891	0
117	20230622	174700	2463978485	1891	1891	1891	1891	0
118	20230622	174600	2463978485	1891	1891	1891	1891	0
119	20230622	174500	2463978485	1891	1891	1891	1891	0
120	20230622	174400	2463978485	1891	1891	1891	1891	0
121	20230622	174300	2463978485	1891	1891	1891	1891	0
122	20230622	174200	2463978485	1891	1891	1891	1891	30941
123	20230622	174100	2463978485	1891	1891	1891	1891	0
124	20230622	174000	2463978485	1891	1891	1891	1891	0
125	20230622	173900	2463978485	1891	1891	1891	1891	0
126	20230622	173800	2463978485	1891	1891	1891	1891	0
127	20230622	173700	2463978485	1891	1891	1891	1891	0
128	20230622	173600	2463978485	1891	1891	1891	1891	0
129	20230622	173500	2463978485	1891	1891	1891	1891	0
130	20230622	173400	2463978485	1891	1891	1891	1891	0
131	20230622	173300	2463978485	1891	1891	1891	1891	0
132	20230622	173200	2463978485	1891	1891	1891	1891	0
133	20230622	173100	2463978485	1891	1891	1891	1891	0
134	20230622	173000	2463978485	1891	1891	1891	1891	0
135	20230622	172900	2463978485	1891	1891	1891	1891	0
136	20230622	172800	2463978485	1891	1891	1891	1891	0
137	20230622	172700	2463978485	1891	1891	1891	1891	0
138	20230622	172600	2463978485	1891	1891	1891	1891	0
139	20230622	172500	2463978485	1891	1891	1891	1891	0
140	20230622	172400	2463978485	1891	1891	1891	1891	0
141	20230622	172300	2463978485	1891	1891	1891	1891	0
142	20230622	172200	2463978485	1891	1891	1891	1891	0
143	20230622	172100	2463978485	1891	1891	1891	1891	0
144	20230622	172000	2463978485	1891	1891	1891	1891	0
145	20230622	171900	2463978485	1891	1891	1891	1891	0
146	20230622	171800	2463978485	1891	1891	1891	1891	0
147	20230622	171700	2463978485	1891	1891	1891	1891	0
148	20230622	171600	2463978485	1891	1891	1891	1891	0
149	20230622	171500	2463978485	1891	1891	1891	1891	0
150	20230622	171400	2463978485	1891	1891	1891	1891	0
151	20230622	171300	2463978485	1891	1891	1891	1891	0
152	20230622	171200	2463978485	1891	1891	1891	1891	30941
153	20230622	171100	2463978485	1891	1891	1891	1891	0
154	20230622	171000	2463978485	1891	1891	1891	1891	0
155	20230622	170900	2463978485	1891	1891	1891	1891	0
156	20230622	170800	2463978485	1891	1891	1891	1891	0
157	20230622	170700	2463978485	1891	1891	1891	1891	0
158	20230622	170600	2463978485	1891	1891	1891	1891	0
159	20230622	170500	2463978485	1891	1891	1891	1891	0
160	20230622	170400	2463978485	1891	1891	1891	1891	0
161	20230622	170300	2463978485	1891	1891	1891	1891	0
162	20230622	170200	2463978485	1891	1891	1891	1891	0
163	20230622	170100	2463978485	1891	1891	1891	1891	0
164	20230622	170000	2463978485	1891	1891	1891	1891	0
165	20230622	165900	2463978485	1891	1891	1891	1891	0
166	20230622	165800	2463978485	1891	1891	1891	1891	0
167	20230622	165700	2463978485	1891	1891	1891	1891	0
168	20230622	165600	2463978485	1891	1891	1891	1891	0
169	20230622	165500	2463978485	1891	1891	1891	1891	0
170	20230622	165400	2463978485	1891	1891	1891	1891	0
171	20230622	165300	2463978485	1891	1891	1891	1891	0
172	20230622	165200	2463978485	1891	1891	1891	1891	0
173	20230622	165100	2463978485	1891	1891	1891	1891	0
174	20230622	165000	2463978485	1891	1891	1891	1891	0
175	20230622	164900	2463978485	1891	1891	1891	1891	0
176	20230622	164800	2463978485	1891	1891	1891	1891	0
177	20230622	164700	2463978485	1891	1891	1891	1891	0
178	20230622	164600	2463978485	1891	1891	1891	1891	0
179	20230622	164500	2463978485	1891	1891	1891	1891	0
180	20230622	164400	2463978485	1891	1891	1891	1891	0
181	20230622	164300	2463978485	1891	1891	1891	1891	0
182	20230622	164200	2463978485	1891	1891	1891	1891	30941
183	20230622	164100	2463978485	1891	1891	1891	1891	0
184	20230622	164000	2463978485	1891	1891	1891	1891	0
185	20230622	163900	2463978485	1891	1891	1891	1891	0
186	20230622	163800	2463978485	1891	1891	1891	1891	0
187	20230622	163700	2463978485	1891	1891	1891	1891	0
188	20230622	163600	2463978485	1891	1891	1891	1891	0
189	20230622	163500	2463978485	1891	1891	1891	1891	0
190	20230622	163400	2463978485	1891	1891	1891	1891	0
191	20230622	163300	2463978485	1891	1891	1891	1891	0
192	20230622	163200	2463978485	1891	1891	1891	1891	0
193	20230622	163100	2463978485	1891	1891	1891	1891	0
194	20230622	163000	2463978485	1891	1891	1891	1891	0
195	20230622	162900	2463978485	1891	1891	1891	1891	0
196	20230622	162800	2463978485	1891	1891	1891	1891	0
197	20230622	162700	2463978485	1891	1891	1891	1891	0
198	20230622	162600	2463978485	1891	1891	1891	1891	0
199	20230622	162500	2463978485	1891	1891	1891	1891	0
200	20230622	162400	2463978485	1891	1891	1891	1891	0
201	20230622	162300	2463978485	1891	1891	1891	1891	0
202	20230622	162200	2463978485	1891	1891	1891	1891	0
203	20230622	162100	2463978485	1891	1891	1891	1891	0
204	20230622	162000	2463978485	1891	1891	1891	1891	0
205	20230622	161900	2463978485	1891	1891	1891	1891	0
206	20230622	161800	2463978485	1891	1891	1891	1891	0
207	20230622	161700	2463978485	1891	1891	1891	1891	0
208	20230622	161600	2463978485	1891	1891	1891	1891	0
209	20230622	161500	2463978485	1891	1891	1891	1891	0
210	20230622	161400	2463978485	1891	1891	1891	1891	0
211	20230622	161300	2463978485	1891	1891	1891	1891	0
212	20230622	161200	2463978485	1891	1891	1891	1891	30941
213	20230622	161100	2463978485	1891	1891	1891	1891	0
214	20230622	161000	2463978485	1891	1891	1891	1891	0
215	20230622	160900	2463978485	1891	1891	1891	1891	0
216	20230622	160800	2463978485	1891	1891	1891	1891	0
217	20230622	160700	2463978485	1891	1891	1891	1891	0
218	20230622	160600	2463978485	1891	1891	1891	1891	0
219	20230622	160500	2463978485	1891	1891	1891	1891	0
220	20230622	160400	2463978485	1891	1891	1891	1891	0
221	20230622	160300	2463978485	1891	1891	1891	1891	0
222	20230622	160200	2463978485	1891	1891	1891	1891	0
223	20230622	160100	2463978485	1891	1891	1891	1891	0
224	20230622	160000	2463978485	1891	1891	1891	1891	0
225	20230622	155900	2463978485	1891	1891	1891	1891	0
226	20230622	155800	2463978485	1891	1891	1891	1891	0
227	20230622	155700	2463978485	1891	1891	1891	1891	0
228	20230622	155600	2463978485	1891	1891	1891	1891	0
229	20230622	155500	2463978485	1891	1891	1891	1891	0
230	20230622	155400	2463978485	1891	1891	1891	1891	0
231	20230622	155300	2463978485	1891	1891	1891	1891	0
232	20230622	155200	2463978485	1891	1891	1891	1891	0
233	20230622	155100	2463978485	1891	1891	1891	1891	0
234	20230622	155000	2463978485	1891	1891	1891	1891	0
235	20230622	154900	2463978485	1891	1891	1891	1891	0
236	20230622	154800	2463978485	1891	1891	1891	1891	0
237	20230622	154700	2463978485	1891	1891	1891	1891	0
238	20230622	154600	2463978485	1891	1891	1891	1891	0
239	20230622	154500	2463978485	1891	1891	1891	1891	0
240	20230622	154400	2463978485	1891	1891	1891	1891	0
241	20230622	154300	2463978485	1891	1891	1891	1891	0
242	20230622	154200	2463978485	1891	1891	1891	1891	30941
243	20230622	154100	2463978485	1891	1891	1891	1891	0
244	20230622	154000	2463978485	1891	1891	1891	1891	0
245	20230622	153900	2463978485	1891	1891	1891	1891	0
246	20230622	153800	2463978485	1891	1891	1891	1891	0
247	20230622	153700	2463978485	1891	1891	1891	1891	0
248	20230622	153600	2463978485	1891	1891	1891	1891	0
249	20230622	153500	2463978485	1891	1891	1891	1891	0
250	20230622	153400	2463978485	1891	1891	1891	1891	0
251	20230622	153300	2463978485	1891	1891	1891	1891	0
252	20230622	153200	2463978485	1891	1891	1891	1891	0
253	20230622	153100	2463978485	1891	1891	1891	1891	0
254	20230622	153000	2463978485	1891	1891	1891	1891	30941
255	20230622	152900	2405469054	1904	1904	1904	1904	0
256	20230622	152800	2405469054	1904	1904	1904	1904	0
257	20230622	152700	2405469054	1904	1904	1904	1904	0
258	20230622	152600	2405469054	1904	1904	1904	1904	0
259	20230622	152500	2405469054	1904	1904	1904	1904	0
260	20230622	152400	2405469054	1904	1904	1904	1904	0
261	20230622	152300	2405469054	1904	1904	1904	1904	0
262	20230622	152200	2405469054	1904	1904	1904	1904	0
263	20230622	152100	2405469054	1904	1904	1904	1904	0
264	20230622	152000	2405469054	1904	1904	1904	1904	0
265	20230622	151900	2405469054	1904	1904	1907	1904	531
266	20230622	151800	2404456501	1904	1902	1908	1902	801
267	20230622	151700	2402928541	1902	1909	1909	1902	142
268	20230622	151600	2402657815	1902	1903	1909	1902	219
269	20230622	151500	2402241028	1902	1909	1909	1902	2617
270	20230622	151400	2397256768	1903	1909	1911	1903	1071
271	20230622	151300	2395214948	1903	1902	1910	1902	90
272	20230622	151200	2395043676	1902	1902	1902	1901	80
273	20230622	151100	2394891585	1901	1916	1916	1901	45
274	20230622	151000	2394806000	1901	1899	1920	1899	10034
275	20230622	150900	2375638663	1907	1907	1907	1899	559
276	20230622	150800	2374575755	1907	1903	1907	1903	38
277	20230622	150700	2374503429	1908	1903	1908	1903	917
278	20230622	150600	2372758368	1908	1903	1908	1903	605
279	20230622	150500	2371606696	1903	1903	1904	1900	451
280	20230622	150400	2370749332	1901	1903	1904	1901	2475
281	20230622	150300	2366039380	1904	1907	1908	1904	392
282	20230622	150200	2365292918	1908	1908	1908	1908	62
283	20230622	150100	2365174622	1908	1904	1908	1904	250
284	20230622	150000	2364698410	1904	1904	1904	1903	700
285	20230622	145900	2363366209	1904	1899	1904	1899	1199
286	20230622	145800	2361085517	1898	1898	1898	1898	38
287	20230622	145700	2361013393	1898	1895	1898	1895	603
288	20230622	145600	2359870255	1898	1898	1899	1898	10042
289	20230622	145500	2340803078	1898	1896	1898	1895	25
290	20230622	145400	2340755692	1898	1895	1898	1895	10
291	20230622	145300	2340736724	1898	1895	1898	1895	45
292	20230622	145200	2340651446	1898	1894	1898	1894	58
293	20230622	145100	2340541578	1898	1894	1898	1894	874
294	20230622	145000	2338886218	1898	1898	1898	1894	1470
295	20230622	144900	2336102030	1894	1894	1894	1894	6
296	20230622	144800	2336090666	1898	1894	1898	1894	674
297	20230622	144700	2334814106	1899	1893	1899	1893	110
298	20230622	144600	2334605816	1893	1899	1900	1893	2761
299	20230622	144500	2329363422	1900	1900	1900	1900	1
300	20230622	144400	2329361522	1900	1896	1900	1893	5321
301	20230622	144300	2319272144	1896	1895	1896	1895	810
302	20230622	144200	2317737086	1896	1896	1896	1896	109
303	20230622	144100	2317530422	1896	1897	1897	1896	57
304	20230622	144000	2317422349	1894	1896	1896	1894	2568
305	20230622	143900	2312556256	1897	1897	1897	1897	1
306	20230622	143800	2312554359	1896	1897	1897	1896	813
307	20230622	143700	2311012631	1897	1898	1898	1897	1197
308	20230622	143600	2308741353	1900	1900	1900	1898	1083
309	20230622	143500	2306684683	1900	1900	1900	1900	111
310	20230622	143400	2306473783	1898	1897	1898	1897	926
311	20230622	143300	2304716549	1897	1897	1897	1896	99
312	20230622	143200	2304528747	1896	1897	1897	1896	456
313	20230622	143100	2303663726	1897	1897	1897	1897	10
314	20230622	143000	2303644756	1896	1896	1896	1895	200
315	20230622	142900	2303265614	1896	1896	1896	1896	0
316	20230622	142800	2303265614	1896	1896	1897	1896	484
317	20230622	142700	2302347817	1897	1896	1897	1896	300
318	20230622	142600	2301778917	1894	1898	1898	1894	1612
319	20230622	142500	2298725777	1894	1898	1898	1894	304
320	20230622	142400	2298149985	1894	1894	1894	1894	25
321	20230622	142300	2298102635	1894	1894	1894	1894	500
322	20230622	142200	2297155635	1894	1895	1895	1894	1185
323	20230622	142100	2294910809	1895	1895	1895	1895	129
324	20230622	142000	2294666354	1895	1895	1895	1895	10
325	20230622	141900	2294647404	1895	1895	1895	1895	2604
326	20230622	141800	2289712824	1896	1896	1896	1896	1229
327	20230622	141700	2287382640	1900	1896	1900	1896	1702
328	20230622	141600	2284155640	1896	1897	1897	1896	60
329	20230622	141500	2284041826	1897	1899	1899	1897	5145
330	20230622	141400	2274276852	1900	1901	1901	1900	343
331	20230622	141300	2273625142	1902	1902	1902	1902	70
332	20230622	141200	2273492002	1902	1902	1902	1902	445
333	20230622	141100	2272645612	1900	1900	1900	1900	1216
334	20230622	141000	2270335212	1902	1903	1903	1902	1408
335	20230622	140900	2267656467	1904	1905	1905	1904	2
336	20230622	140800	2267652658	1904	1905	1905	1904	3
337	20230622	140700	2267646945	1904	1904	1904	1904	150
338	20230622	140600	2267361345	1905	1905	1908	1905	113
339	20230622	140500	2267146077	1905	1905	1905	1905	2286
340	20230622	140400	2262791247	1905	1903	1905	1903	3678
341	20230622	140300	2255790135	1903	1901	1903	1901	2062
342	20230622	140200	2251868309	1901	1900	1901	1900	3
343	20230622	140100	2251862608	1900	1900	1900	1900	0
344	20230622	140000	2251862608	1900	1900	1900	1900	193
345	20230622	135900	2251495908	1900	1900	1900	1900	6
346	20230622	135800	2251484508	1900	1900	1900	1900	88
347	20230622	135700	2251317308	1900	1900	1900	1900	3614
348	20230622	135600	2244450708	1900	1900	1900	1900	1
349	20230622	135500	2244448808	1899	1899	1900	1899	572
350	20230622	135400	2243362560	1899	1899	1899	1899	1
351	20230622	135300	2243360661	1900	1900	1900	1900	0
352	20230622	135200	2243360661	1900	1901	1902	1900	6925
353	20230622	135100	2230201131	1902	1901	1902	1901	523
354	20230622	135000	2229206907	1902	1903	1903	1902	3131
355	20230622	134900	2223251164	1904	1904	1904	1903	2772
356	20230622	134800	2217973277	1904	1906	1906	1904	1015
357	20230622	134700	2216039661	1906	1908	1908	1906	303
358	20230622	134600	2215461872	1908	1908	1908	1908	0
359	20230622	134500	2215461872	1908	1908	1908	1908	3
360	20230622	134400	2215456148	1908	1908	1908	1908	10
361	20230622	134300	2215437068	1908	1908	1908	1908	20
362	20230622	134200	2215398908	1909	1909	1909	1909	5
363	20230622	134100	2215389363	1909	1909	1909	1909	95
364	20230622	134000	2215208008	1909	1908	1909	1908	863
365	20230622	133900	2213561187	1908	1908	1908	1908	10
366	20230622	133800	2213542107	1909	1909	1909	1909	310
367	20230622	133700	2212950317	1909	1909	1909	1909	110
368	20230622	133600	2212740327	1909	1906	1909	1906	45
369	20230622	133500	2212654554	1906	1904	1906	1904	87
370	20230622	133400	2212488904	1904	1904	1904	1904	17
371	20230622	133300	2212456536	1904	1904	1904	1904	8
372	20230622	133200	2212441304	1906	1906	1906	1906	4
373	20230622	133100	2212433680	1903	1903	1903	1903	0
374	20230622	133000	2212433680	1903	1903	1903	1903	1
375	20230622	132900	2212431777	1903	1903	1903	1903	100
376	20230622	132800	2212241477	1903	1910	1910	1903	602
377	20230622	132700	2211091664	1903	1904	1904	1903	235
378	20230622	132600	2210644239	1910	1910	1910	1910	1
379	20230622	132500	2210642329	1903	1903	1903	1903	62
380	20230622	132400	2210524343	1903	1903	1903	1903	0
381	20230622	132300	2210524343	1903	1903	1903	1903	1
382	20230622	132200	2210522440	1903	1903	1903	1903	172
383	20230622	132100	2210195124	1913	1913	1913	1913	0
384	20230622	132000	2210195124	1913	1902	1913	1902	29
385	20230622	131900	2210139955	1902	1903	1903	1902	1871
386	20230622	131800	2206581112	1903	1904	1904	1903	501
387	20230622	131700	2205627698	1914	1914	1914	1914	1
388	20230622	131600	2205625784	1915	1906	1915	1904	1586
389	20230622	131500	2202604436	1906	1915	1915	1906	36
390	20230622	131400	2202535775	1915	1915	1915	1906	20
391	20230622	131300	2202497520	1906	1906	1906	1906	0
392	20230622	131200	2202497520	1906	1906	1906	1906	0
393	20230622	131100	2202497520	1906	1913	1918	1906	122
394	20230622	131000	2202264716	1917	1916	1917	1916	21
395	20230622	130900	2202224479	1906	1905	1916	1905	390
396	20230622	130800	2201481508	1904	1908	1908	1904	2214
397	20230622	130700	2197260843	1917	1908	1917	1908	985
398	20230622	130600	2195377863	1917	1916	1917	1916	94
399	20230622	130500	2195197668	1915	1915	1915	1915	200
400	20230622	130400	2194814668	1915	1908	1915	1908	501
401	20230622	130300	2193858753	1908	1909	1909	1908	898
402	20230622	130200	2192145368	1908	1916	1916	1907	27
403	20230622	130100	2192093749	1907	1916	1916	1907	71
404	20230622	130000	2191957767	1907	1905	1908	1905	793
405	20230622	125900	2190444768	1906	1918	1918	1904	23
406	20230622	125800	2190400915	1918	1904	1918	1904	10
407	20230622	125700	2190381861	1904	1918	1918	1904	21
408	20230622	125600	2190341709	1904	1902	1904	1902	13
409	20230622	125500	2190316965	1919	1902	1919	1901	222
410	20230622	125400	2189894749	1902	1910	1910	1902	501
411	20230622	125300	2188937847	1900	1901	1901	1900	3745
412	20230622	125200	2181820491	1901	1910	1910	1901	11
413	20230622	125100	2181799490	1901	1910	1910	1901	1469
414	20230622	125000	2179006912	1901	1901	1901	1901	543
415	20230622	124900	2177974669	1901	1902	1902	1901	1423
416	20230622	124800	2175269424	1902	1910	1910	1902	730
417	20230622	124700	2173880956	1902	1902	1902	1902	1604
418	20230622	124600	2170830148	1902	1910	1910	1902	2030
419	20230622	124500	2166968384	1903	1910	1910	1902	1204
420	20230622	124400	2164678359	1901	1902	1902	1901	840
421	20230622	124300	2163080680	1903	1904	1904	1902	3062
422	20230622	124200	2157253186	1904	1905	1905	1904	508
423	20230622	124100	2156285811	1905	1905	1905	1905	162
424	20230622	124000	2155977201	1904	1902	1905	1902	459
425	20230622	123900	2155103285	1902	1900	1905	1897	520
426	20230622	123800	2154113967	1897	1898	1898	1897	123
427	20230622	123700	2153880546	1896	1896	1896	1896	35
428	20230622	123600	2153814186	1896	1899	1905	1896	3158
429	20230622	123500	2147822433	1898	1900	1900	1898	1220
430	20230622	123400	2145505563	1899	1899	1899	1899	18
431	20230622	123300	2145471381	1900	1904	1904	1900	14177
432	20230622	123200	2118514566	1905	1905	1905	1905	667
433	20230622	123100	2117243931	1905	1905	1905	1905	1122
434	20230622	123000	2115106521	1905	1904	1905	1904	800
435	20230622	122900	2113583021	1903	1907	1907	1903	2252
436	20230622	122800	2109293013	1907	1909	1909	1907	682
437	20230622	122700	2107991985	1908	1911	1911	1908	3353
438	20230622	122600	2101587873	1911	1923	1923	1911	651
439	20230622	122500	2100341102	1923	1923	1923	1923	0
440	20230622	122400	2100341102	1923	1923	1924	1923	1115
441	20230622	122300	2098196931	1923	1923	1923	1923	1212
442	20230622	122200	2095866255	1924	1924	1924	1924	0
443	20230622	122100	2095866255	1924	1924	1924	1924	2090
444	20230622	122000	2091845095	1911	1913	1914	1911	422
445	20230622	121900	2091038297	1925	1912	1925	1912	201
446	20230622	121800	2090653972	1925	1925	1925	1925	33
447	20230622	121700	2090590447	1925	1925	1925	1925	21
448	20230622	121600	2090550022	1925	1912	1925	1912	2953
449	20230622	121500	2084872615	1912	1919	1919	1912	5802
450	20230622	121400	2073767992	1925	1924	1925	1924	600
451	20230622	121300	2072613092	1925	1925	1926	1925	101
452	20230622	121200	2072418593	1926	1926	1926	1926	1
453	20230622	121100	2072416667	1927	1927	1927	1927	0
454	20230622	121000	2072416667	1927	1928	1928	1927	310
455	20230622	120900	2071818997	1928	1934	1934	1916	1002
456	20230622	120800	2069898489	1935	1923	1935	1923	6182
457	20230622	120700	2057961825	1915	1922	1923	1915	1401
458	20230622	120600	2055278202	1914	1914	1914	1914	0
459	20230622	120500	2055278202	1914	1914	1914	1914	798
460	20230622	120400	2053750830	1914	1914	1914	1914	0
461	20230622	120300	2053750830	1914	1914	1914	1914	5
462	20230622	120200	2053741260	1914	1914	1914	1910	674
463	20230622	120100	2052451700	1910	1915	1915	1910	7267
464	20230622	120000	2038554319	1914	1920	1920	1914	553
465	20230622	115900	2037492689	1923	1923	1923	1923	0
466	20230622	115800	2037492689	1923	1923	1923	1923	0
467	20230622	115700	2037492689	1923	1923	1923	1923	0
468	20230622	115600	2037492689	1923	1923	1923	1923	0
469	20230622	115500	2037492689	1923	1913	1923	1913	201
470	20230622	115400	2037108166	1911	1911	1911	1911	666
471	20230622	115300	2035835440	1911	1912	1912	1911	687
472	20230622	115200	2034522438	1912	1914	1914	1912	855
473	20230622	115100	2032886762	1914	1915	1915	1914	2010
474	20230622	115000	2029037667	1916	1917	1917	1916	4081
475	20230622	114900	2021217462	1917	1918	1918	1917	1682
476	20230622	114800	2017991486	1918	1922	1922	1918	8029
477	20230622	114700	2002576404	1922	1925	1925	1922	3181
478	20230622	114600	1996457890	1925	1925	1925	1925	267
479	20230622	114500	1995943915	1930	1925	1930	1925	249
480	20230622	114400	1995464585	1925	1925	1925	1925	605
481	20230622	114300	1994299960	1925	1926	1926	1925	3245
482	20230622	114200	1988053196	1926	1927	1927	1926	605
483	20230622	114100	1986887575	1927	1927	1927	1927	239
484	20230622	114000	1986427022	1930	1930	1930	1930	39
485	20230622	113900	1986351752	1930	1929	1930	1929	1369
486	20230622	113800	1983709962	1929	1929	1929	1929	5
487	20230622	113700	1983700317	1929	1926	1929	1926	610
488	20230622	113600	1982524961	1926	1926	1926	1926	0
489	20230622	113500	1982524961	1926	1927	1927	1926	624
490	20230622	113400	1981322930	1928	1928	1928	1928	3
491	20230622	113300	1981317146	1928	1928	1928	1928	1
492	20230622	113200	1981315218	1927	1927	1927	1927	10
493	20230622	113100	1981295948	1926	1926	1926	1926	2022
494	20230622	113000	1977401576	1926	1926	1926	1926	100
495	20230622	112900	1977208976	1927	1926	1927	1926	100
496	20230622	112800	1977016375	1926	1926	1927	1925	7732
497	20230622	112700	1962130303	1927	1927	1927	1927	1
498	20230622	112600	1962128376	1925	1925	1925	1925	6857
499	20230622	112500	1948928651	1926	1927	1927	1925	3090
500	20230622	112400	1942978641	1929	1929	1929	1929	0
501	20230622	112300	1942978641	1929	1927	1929	1925	4020
502	20230622	112200	1935238421	1929	1927	1929	1926	2217
503	20230622	112100	1930967984	1929	1929	1929	1929	552
504	20230622	112000	1929903176	1929	1929	1929	1929	50
505	20230622	111900	1929806726	1929	1929	1929	1929	0
506	20230622	111800	1929806726	1929	1927	1929	1927	340
507	20230622	111700	1929151506	1927	1928	1928	1927	608
508	20230622	111600	1927979790	1927	1927	1927	1927	401
509	20230622	111500	1927207063	1927	1928	1930	1927	831
510	20230622	111400	1925605096	1928	1928	1928	1928	507
511	20230622	111300	1924627600	1928	1928	1928	1928	600
512	20230622	111200	1923470800	1928	1929	1929	1928	1691
513	20230622	111100	1920209557	1930	1929	1930	1929	1264
514	20230622	111000	1917770042	1928	1926	1928	1926	3043
515	20230622	110900	1911907192	1926	1926	1926	1926	550
516	20230622	110800	1910847892	1926	1927	1927	1926	255
517	20230622	110700	1910356647	1926	1926	1926	1926	599
518	20230622	110600	1909202973	1926	1928	1928	1926	1428
519	20230622	110500	1906451560	1927	1926	1927	1926	441
520	20230622	110400	1905602039	1926	1927	1927	1926	2144
521	20230622	110300	1901472473	1927	1927	1927	1927	444
522	20230622	110200	1900616885	1927	1927	1927	1927	528
523	20230622	110100	1899599429	1927	1927	1928	1927	326
524	20230622	110000	1898971171	1928	1927	1928	1927	260
525	20230622	105900	1898469996	1927	1927	1927	1927	0
526	20230622	105800	1898469996	1927	1927	1930	1927	453
527	20230622	105700	1897596165	1927	1926	1927	1926	317
528	20230622	105600	1896985307	1926	1931	1931	1926	486
529	20230622	105500	1896047397	1930	1930	1930	1930	87
530	20230622	105400	1895879487	1927	1927	1927	1927	511
531	20230622	105300	1894894790	1927	1926	1927	1926	401
532	20230622	105200	1894122463	1926	1928	1931	1926	5387
533	20230622	105100	1883738637	1928	1927	1928	1927	4269
534	20230622	105000	1875509124	1927	1929	1931	1927	3281
535	20230622	104900	1869180093	1930	1928	1930	1928	2346
536	20230622	104800	1864652326	1928	1930	1930	1927	57
537	20230622	104700	1864542331	1927	1930	1930	1927	1067
538	20230622	104600	1862485484	1927	1926	1930	1926	1345
539	20230622	104500	1859893909	1926	1926	1927	1926	4855
540	20230622	104400	1850541448	1926	1931	1931	1926	3857
541	20230622	104300	1843105485	1931	1926	1931	1926	809
542	20230622	104200	1841544767	1926	1927	1928	1926	924
543	20230622	104100	1839764768	1928	1925	1928	1925	2260
544	20230622	104000	1835410615	1925	1927	1927	1925	7791
545	20230622	103900	1820412938	1925	1925	1927	1925	1054
546	20230622	103800	1818383219	1925	1925	1926	1925	2573
547	20230622	103700	1813429625	1925	1925	1926	1925	231
548	20230622	103600	1812984949	1925	1926	1926	1925	721
549	20230622	103500	1811596375	1926	1926	1927	1926	2410
550	20230622	103400	1806954474	1926	1927	1928	1926	7261
551	20230622	103300	1792962667	1929	1929	1929	1929	610
552	20230622	103200	1791785977	1930	1929	1930	1929	411
553	20230622	103100	1790992753	1929	1927	1929	1927	143
554	20230622	103000	1790717144	1927	1926	1927	1926	2745
555	20230622	102900	1785429846	1926	1926	1926	1926	459
556	20230622	102800	1784545812	1926	1926	1932	1926	989
557	20230622	102700	1782640818	1932	1927	1932	1926	2897
558	20230622	102600	1777061142	1926	1932	1932	1926	8871
559	20230622	102500	1759943698	1932	1931	1932	1931	584
560	20230622	102400	1758815734	1931	1933	1933	1931	511
561	20230622	102300	1757828573	1931	1931	1931	1931	301
562	20230622	102200	1757247342	1931	1933	1933	1930	12526
563	20230622	102100	1733054188	1934	1936	1936	1934	5089
564	20230622	102000	1723206830	1940	1936	1940	1936	1757
565	20230622	101900	1719804978	1936	1938	1944	1936	2297
566	20230622	101800	1715352339	1938	1943	1945	1937	2964
567	20230622	101700	1709602132	1943	1945	1947	1941	11411
568	20230622	101600	1687415682	1943	1943	1947	1935	5122
569	20230622	101500	1677452441	1943	1937	1943	1933	6922
570	20230622	101400	1664030668	1937	1933	1938	1932	7870
571	20230622	101300	1648814810	1933	1933	1935	1932	1225
572	20230622	101200	1646446988	1933	1936	1936	1933	3444
573	20230622	101100	1639782814	1936	1937	1939	1935	5472
574	20230622	101000	1629184342	1937	1939	1939	1937	4009
575	20230622	100900	1621415844	1940	1945	1945	1940	5010
576	20230622	100800	1611683179	1945	1948	1949	1944	12112
577	20230622	100700	1588112257	1950	1919	1953	1919	36372
578	20230622	100600	1517368221	1919	1919	1919	1919	286
579	20230622	100500	1516819387	1917	1918	1918	1917	957
580	20230622	100400	1514983987	1918	1916	1919	1916	81
581	20230622	100300	1514828639	1916	1915	1916	1915	1164
582	20230622	100200	1512598915	1916	1916	1916	1915	105
583	20230622	100100	1512397738	1916	1915	1916	1915	1534
584	20230622	100000	1509460045	1915	1916	1916	1915	5222
585	20230622	095900	1499456927	1917	1917	1917	1917	1087
586	20230622	095800	1497373148	1917	1916	1917	1916	440
587	20230622	095700	1496530003	1917	1919	1919	1917	741
588	20230622	095600	1495109464	1919	1917	1919	1916	681
589	20230622	095500	1493804030	1917	1918	1919	1917	1664
590	20230622	095400	1490612586	1918	1920	1920	1918	1658
591	20230622	095300	1487431579	1920	1926	1926	1920	2831
592	20230622	095200	1481991908	1927	1927	1927	1922	215
593	20230622	095100	1481577813	1927	1927	1927	1921	210
594	20230622	095000	1481174068	1921	1925	1927	1921	2622
595	20230622	094900	1476130002	1924	1927	1928	1924	935
596	20230622	094800	1474329099	1927	1930	1930	1927	2635
597	20230622	094700	1469248574	1930	1932	1932	1930	3001
598	20230622	094600	1463452513	1932	1937	1937	1932	13441
599	20230622	094500	1437463322	1937	1936	1938	1936	1340
600	20230622	094400	1434868938	1938	1933	1938	1932	6641
601	20230622	094300	1422026423	1933	1934	1934	1933	4007
602	20230622	094200	1414278124	1934	1933	1937	1933	974
603	20230622	094100	1412392758	1933	1935	1935	1933	1007
604	20230622	094000	1410445183	1935	1934	1935	1932	3244
605	20230622	093900	1404172367	1934	1934	1935	1933	6245
606	20230622	093800	1392094559	1935	1941	1941	1934	3528
607	20230622	093700	1385256908	1944	1944	1945	1941	4423
608	20230622	093600	1376661049	1946	1948	1952	1944	19148
609	20230622	093500	1339357222	1949	1948	1949	1944	16859
610	20230622	093400	1306530744	1944	1951	1957	1944	15648
611	20230622	093300	1276039405	1951	1921	1951	1920	19210
612	20230622	093200	1238664237	1920	1925	1929	1919	17987
613	20230622	093100	1204100003	1925	1934	1934	1925	8289
614	20230622	093000	1188105845	1934	1918	1934	1915	14445
615	20230622	092900	1160305176	1918	1912	1918	1912	3391
616	20230622	092800	1153813111	1912	1906	1912	1906	3958
617	20230622	092700	1146262931	1907	1906	1907	1905	4184
618	20230622	092600	1138285033	1906	1896	1906	1895	3406
619	20230622	092500	1131827394	1907	1895	1907	1895	10303
620	20230622	092400	1112292621	1895	1899	1899	1893	10753
621	20230622	092300	1091914594	1899	1903	1903	1899	27499
622	20230622	092200	1039631637	1903	1904	1905	1903	4069
623	20230622	092100	1031886831	1904	1903	1904	1903	1523
624	20230622	092000	1028988009	1903	1903	1903	1902	3510
625	20230622	091900	1022308979	1905	1902	1905	1901	6778
626	20230622	091800	1009406739	1901	1903	1907	1901	7410
627	20230622	091700	995310849	1902	1908	1908	1902	8631
628	20230622	091600	978870234	1908	1905	1909	1903	11266
629	20230622	091500	957406827	1905	1905	1906	1904	2067
630	20230622	091400	953469127	1909	1904	1909	1904	6152
631	20230622	091300	941743936	1904	1905	1906	1902	2025
632	20230622	091200	937888095	1905	1910	1911	1902	8276
633	20230622	091100	922122867	1910	1900	1910	1900	4408
634	20230622	091000	913724108	1900	1910	1914	1900	40107
635	20230622	090900	837130086	1910	1915	1916	1910	11894
636	20230622	090800	814364418	1915	1925	1925	1915	16608
637	20230622	090700	782479450	1923	1923	1925	1923	18742
638	20230622	090600	746426342	1923	1930	1930	1923	25918
639	20230622	090500	696521528	1930	1933	1933	1925	52371
640	20230622	090400	595428820	1933	1935	1944	1933	16306
641	20230622	090300	563870497	1940	1941	1945	1931	32867
642	20230622	090200	500211413	1945	1948	1948	1931	23967
643	20230622	090100	453740670	1940	1951	1960	1929	55422
644	20230622	090000	346006090	1961	1950	1967	1920	177385