KissMeData/099220/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	195700	269559045	1921	1921	1921	1921	9175
3	20230622	195600	269559045	1921	1921	1921	1921	0
4	20230622	195500	269559045	1921	1921	1921	1921	0
5	20230622	195400	269559045	1921	1921	1921	1921	0
6	20230622	195300	269559045	1921	1921	1921	1921	0
7	20230622	195200	269559045	1921	1921	1921	1921	0
8	20230622	195100	269559045	1921	1921	1921	1921	0
9	20230622	195000	269559045	1921	1921	1921	1921	0
10	20230622	194900	269559045	1921	1921	1921	1921	0
11	20230622	194800	269559045	1921	1921	1921	1921	0
12	20230622	194700	269559045	1921	1921	1921	1921	0
13	20230622	194600	269559045	1921	1921	1921	1921	0
14	20230622	194500	269559045	1921	1921	1921	1921	0
15	20230622	194400	269559045	1921	1921	1921	1921	0
16	20230622	194300	269559045	1921	1921	1921	1921	0
17	20230622	194200	269559045	1921	1921	1921	1921	0
18	20230622	194100	269559045	1921	1921	1921	1921	0
19	20230622	194000	269559045	1921	1921	1921	1921	0
20	20230622	193900	269559045	1921	1921	1921	1921	0
21	20230622	193800	269559045	1921	1921	1921	1921	0
22	20230622	193700	269559045	1921	1921	1921	1921	0
23	20230622	193600	269559045	1921	1921	1921	1921	0
24	20230622	193500	269559045	1921	1921	1921	1921	0
25	20230622	193400	269559045	1921	1921	1921	1921	0
26	20230622	193300	269559045	1921	1921	1921	1921	0
27	20230622	193200	269559045	1921	1921	1921	1921	0
28	20230622	193100	269559045	1921	1921	1921	1921	0
29	20230622	193000	269559045	1921	1921	1921	1921	0
30	20230622	192900	269559045	1921	1921	1921	1921	0
31	20230622	192800	269559045	1921	1921	1921	1921	0
32	20230622	192700	269559045	1921	1921	1921	1921	9175
33	20230622	192600	269559045	1921	1921	1921	1921	0
34	20230622	192500	269559045	1921	1921	1921	1921	0
35	20230622	192400	269559045	1921	1921	1921	1921	0
36	20230622	192300	269559045	1921	1921	1921	1921	0
37	20230622	192200	269559045	1921	1921	1921	1921	0
38	20230622	192100	269559045	1921	1921	1921	1921	0
39	20230622	192000	269559045	1921	1921	1921	1921	0
40	20230622	191900	269559045	1921	1921	1921	1921	0
41	20230622	191800	269559045	1921	1921	1921	1921	0
42	20230622	191700	269559045	1921	1921	1921	1921	0
43	20230622	191600	269559045	1921	1921	1921	1921	0
44	20230622	191500	269559045	1921	1921	1921	1921	0
45	20230622	191400	269559045	1921	1921	1921	1921	0
46	20230622	191300	269559045	1921	1921	1921	1921	0
47	20230622	191200	269559045	1921	1921	1921	1921	0
48	20230622	191100	269559045	1921	1921	1921	1921	0
49	20230622	191000	269559045	1921	1921	1921	1921	0
50	20230622	190900	269559045	1921	1921	1921	1921	0
51	20230622	190800	269559045	1921	1921	1921	1921	0
52	20230622	190700	269559045	1921	1921	1921	1921	0
53	20230622	190600	269559045	1921	1921	1921	1921	0
54	20230622	190500	269559045	1921	1921	1921	1921	0
55	20230622	190400	269559045	1921	1921	1921	1921	0
56	20230622	190300	269559045	1921	1921	1921	1921	0
57	20230622	190200	269559045	1921	1921	1921	1921	0
58	20230622	190100	269559045	1921	1921	1921	1921	0
59	20230622	190000	269559045	1921	1921	1921	1921	0
60	20230622	185900	269559045	1921	1921	1921	1921	0
61	20230622	185800	269559045	1921	1921	1921	1921	0
62	20230622	185700	269559045	1921	1921	1921	1921	9175
63	20230622	185600	269559045	1921	1921	1921	1921	0
64	20230622	185500	269559045	1921	1921	1921	1921	0
65	20230622	185400	269559045	1921	1921	1921	1921	0
66	20230622	185300	269559045	1921	1921	1921	1921	0
67	20230622	185200	269559045	1921	1921	1921	1921	0
68	20230622	185100	269559045	1921	1921	1921	1921	0
69	20230622	185000	269559045	1921	1921	1921	1921	0
70	20230622	184900	269559045	1921	1921	1921	1921	0
71	20230622	184800	269559045	1921	1921	1921	1921	0
72	20230622	184700	269559045	1921	1921	1921	1921	0
73	20230622	184600	269559045	1921	1921	1921	1921	0
74	20230622	184500	269559045	1921	1921	1921	1921	0
75	20230622	184400	269559045	1921	1921	1921	1921	0
76	20230622	184300	269559045	1921	1921	1921	1921	0
77	20230622	184200	269559045	1921	1921	1921	1921	0
78	20230622	184100	269559045	1921	1921	1921	1921	0
79	20230622	184000	269559045	1921	1921	1921	1921	0
80	20230622	183900	269559045	1921	1921	1921	1921	0
81	20230622	183800	269559045	1921	1921	1921	1921	0
82	20230622	183700	269559045	1921	1921	1921	1921	0
83	20230622	183600	269559045	1921	1921	1921	1921	0
84	20230622	183500	269559045	1921	1921	1921	1921	0
85	20230622	183400	269559045	1921	1921	1921	1921	0
86	20230622	183300	269559045	1921	1921	1921	1921	0
87	20230622	183200	269559045	1921	1921	1921	1921	0
88	20230622	183100	269559045	1921	1921	1921	1921	0
89	20230622	183000	269559045	1921	1921	1921	1921	0
90	20230622	182900	269559045	1921	1921	1921	1921	0
91	20230622	182800	269559045	1921	1921	1921	1921	0
92	20230622	182700	269559045	1921	1921	1921	1921	9175
93	20230622	182600	269559045	1921	1921	1921	1921	0
94	20230622	182500	269559045	1921	1921	1921	1921	0
95	20230622	182400	269559045	1921	1921	1921	1921	0
96	20230622	182300	269559045	1921	1921	1921	1921	0
97	20230622	182200	269559045	1921	1921	1921	1921	0
98	20230622	182100	269559045	1921	1921	1921	1921	0
99	20230622	182000	269559045	1921	1921	1921	1921	0
100	20230622	181900	269559045	1921	1921	1921	1921	0
101	20230622	181800	269559045	1921	1921	1921	1921	0
102	20230622	181700	269559045	1921	1921	1921	1921	0
103	20230622	181600	269559045	1921	1921	1921	1921	0
104	20230622	181500	269559045	1921	1921	1921	1921	0
105	20230622	181400	269559045	1921	1921	1921	1921	0
106	20230622	181300	269559045	1921	1921	1921	1921	0
107	20230622	181200	269559045	1921	1921	1921	1921	0
108	20230622	181100	269559045	1921	1921	1921	1921	0
109	20230622	181000	269559045	1921	1921	1921	1921	0
110	20230622	180900	269559045	1921	1921	1921	1921	0
111	20230622	180800	269559045	1921	1921	1921	1921	0
112	20230622	180700	269559045	1921	1921	1921	1921	0
113	20230622	180600	269559045	1921	1921	1921	1921	0
114	20230622	180500	269559045	1921	1921	1921	1921	0
115	20230622	180400	269559045	1921	1921	1921	1921	0
116	20230622	180300	269559045	1921	1921	1921	1921	0
117	20230622	180200	269559045	1921	1921	1921	1921	0
118	20230622	180100	269559045	1921	1921	1921	1921	0
119	20230622	180000	269559045	1921	1921	1921	1921	0
120	20230622	175900	269559045	1921	1921	1921	1921	0
121	20230622	175800	269559045	1921	1921	1921	1921	0
122	20230622	175700	269559045	1921	1921	1921	1921	9175
123	20230622	175600	269559045	1921	1921	1921	1921	0
124	20230622	175500	269559045	1921	1921	1921	1921	0
125	20230622	175400	269559045	1921	1921	1921	1921	0
126	20230622	175300	269559045	1921	1921	1921	1921	0
127	20230622	175200	269559045	1921	1921	1921	1921	0
128	20230622	175100	269559045	1921	1921	1921	1921	0
129	20230622	175000	269559045	1921	1921	1921	1921	0
130	20230622	174900	269559045	1921	1921	1921	1921	0
131	20230622	174800	269559045	1921	1921	1921	1921	0
132	20230622	174700	269559045	1921	1921	1921	1921	0
133	20230622	174600	269559045	1921	1921	1921	1921	0
134	20230622	174500	269559045	1921	1921	1921	1921	0
135	20230622	174400	269559045	1921	1921	1921	1921	0
136	20230622	174300	269559045	1921	1921	1921	1921	0
137	20230622	174200	269559045	1921	1921	1921	1921	0
138	20230622	174100	269559045	1921	1921	1921	1921	0
139	20230622	174000	269559045	1921	1921	1921	1921	0
140	20230622	173900	269559045	1921	1921	1921	1921	0
141	20230622	173800	269559045	1921	1921	1921	1921	0
142	20230622	173700	269559045	1921	1921	1921	1921	0
143	20230622	173600	269559045	1921	1921	1921	1921	0
144	20230622	173500	269559045	1921	1921	1921	1921	0
145	20230622	173400	269559045	1921	1921	1921	1921	0
146	20230622	173300	269559045	1921	1921	1921	1921	0
147	20230622	173200	269559045	1921	1921	1921	1921	0
148	20230622	173100	269559045	1921	1921	1921	1921	0
149	20230622	173000	269559045	1921	1921	1921	1921	0
150	20230622	172900	269559045	1921	1921	1921	1921	0
151	20230622	172800	269559045	1921	1921	1921	1921	0
152	20230622	172700	269559045	1921	1921	1921	1921	9175
153	20230622	172600	269559045	1921	1921	1921	1921	0
154	20230622	172500	269559045	1921	1921	1921	1921	0
155	20230622	172400	269559045	1921	1921	1921	1921	0
156	20230622	172300	269559045	1921	1921	1921	1921	0
157	20230622	172200	269559045	1921	1921	1921	1921	0
158	20230622	172100	269559045	1921	1921	1921	1921	0
159	20230622	172000	269559045	1921	1921	1921	1921	0
160	20230622	171900	269559045	1921	1921	1921	1921	0
161	20230622	171800	269559045	1921	1921	1921	1921	0
162	20230622	171700	269559045	1921	1921	1921	1921	0
163	20230622	171600	269559045	1921	1921	1921	1921	0
164	20230622	171500	269559045	1921	1921	1921	1921	0
165	20230622	171400	269559045	1921	1921	1921	1921	0
166	20230622	171300	269559045	1921	1921	1921	1921	0
167	20230622	171200	269559045	1921	1921	1921	1921	0
168	20230622	171100	269559045	1921	1921	1921	1921	0
169	20230622	171000	269559045	1921	1921	1921	1921	0
170	20230622	170900	269559045	1921	1921	1921	1921	0
171	20230622	170800	269559045	1921	1921	1921	1921	0
172	20230622	170700	269559045	1921	1921	1921	1921	0
173	20230622	170600	269559045	1921	1921	1921	1921	0
174	20230622	170500	269559045	1921	1921	1921	1921	0
175	20230622	170400	269559045	1921	1921	1921	1921	0
176	20230622	170300	269559045	1921	1921	1921	1921	0
177	20230622	170200	269559045	1921	1921	1921	1921	0
178	20230622	170100	269559045	1921	1921	1921	1921	0
179	20230622	170000	269559045	1921	1921	1921	1921	0
180	20230622	165900	269559045	1921	1921	1921	1921	0
181	20230622	165800	269559045	1921	1921	1921	1921	0
182	20230622	165700	269559045	1921	1921	1921	1921	9175
183	20230622	165600	269559045	1921	1921	1921	1921	0
184	20230622	165500	269559045	1921	1921	1921	1921	0
185	20230622	165400	269559045	1921	1921	1921	1921	0
186	20230622	165300	269559045	1921	1921	1921	1921	0
187	20230622	165200	269559045	1921	1921	1921	1921	0
188	20230622	165100	269559045	1921	1921	1921	1921	0
189	20230622	165000	269559045	1921	1921	1921	1921	0
190	20230622	164900	269559045	1921	1921	1921	1921	0
191	20230622	164800	269559045	1921	1921	1921	1921	0
192	20230622	164700	269559045	1921	1921	1921	1921	0
193	20230622	164600	269559045	1921	1921	1921	1921	0
194	20230622	164500	269559045	1921	1921	1921	1921	0
195	20230622	164400	269559045	1921	1921	1921	1921	0
196	20230622	164300	269559045	1921	1921	1921	1921	0
197	20230622	164200	269559045	1921	1921	1921	1921	0
198	20230622	164100	269559045	1921	1921	1921	1921	0
199	20230622	164000	269559045	1921	1921	1921	1921	0
200	20230622	163900	269559045	1921	1921	1921	1921	0
201	20230622	163800	269559045	1921	1921	1921	1921	0
202	20230622	163700	269559045	1921	1921	1921	1921	0
203	20230622	163600	269559045	1921	1921	1921	1921	0
204	20230622	163500	269559045	1921	1921	1921	1921	0
205	20230622	163400	269559045	1921	1921	1921	1921	0
206	20230622	163300	269559045	1921	1921	1921	1921	0
207	20230622	163200	269559045	1921	1921	1921	1921	0
208	20230622	163100	269559045	1921	1921	1921	1921	0
209	20230622	163000	269559045	1921	1921	1921	1921	0
210	20230622	162900	269559045	1921	1921	1921	1921	0
211	20230622	162800	269559045	1921	1921	1921	1921	0
212	20230622	162700	269559045	1921	1921	1921	1921	9175
213	20230622	162600	269559045	1921	1921	1921	1921	0
214	20230622	162500	269559045	1921	1921	1921	1921	0
215	20230622	162400	269559045	1921	1921	1921	1921	0
216	20230622	162300	269559045	1921	1921	1921	1921	0
217	20230622	162200	269559045	1921	1921	1921	1921	0
218	20230622	162100	269559045	1921	1921	1921	1921	0
219	20230622	162000	269559045	1921	1921	1921	1921	0
220	20230622	161900	269559045	1921	1921	1921	1921	0
221	20230622	161800	269559045	1921	1921	1921	1921	0
222	20230622	161700	269559045	1921	1921	1921	1921	0
223	20230622	161600	269559045	1921	1921	1921	1921	0
224	20230622	161500	269559045	1921	1921	1921	1921	0
225	20230622	161400	269559045	1921	1921	1921	1921	0
226	20230622	161300	269559045	1921	1921	1921	1921	0
227	20230622	161200	269559045	1921	1921	1921	1921	0
228	20230622	161100	269559045	1921	1921	1921	1921	0
229	20230622	161000	269559045	1921	1921	1921	1921	0
230	20230622	160900	269559045	1921	1921	1921	1921	0
231	20230622	160800	269559045	1921	1921	1921	1921	0
232	20230622	160700	269559045	1921	1921	1921	1921	0
233	20230622	160600	269559045	1921	1921	1921	1921	0
234	20230622	160500	269559045	1921	1921	1921	1921	0
235	20230622	160400	269559045	1921	1921	1921	1921	0
236	20230622	160300	269559045	1921	1921	1921	1921	0
237	20230622	160200	269559045	1921	1921	1921	1921	0
238	20230622	160100	269559045	1921	1921	1921	1921	0
239	20230622	160000	269559045	1921	1921	1921	1921	0
240	20230622	155900	269559045	1921	1921	1921	1921	0
241	20230622	155800	269559045	1921	1921	1921	1921	0
242	20230622	155700	269559045	1921	1921	1921	1921	9175
243	20230622	155600	269559045	1921	1921	1921	1921	0
244	20230622	155500	269559045	1921	1921	1921	1921	0
245	20230622	155400	269559045	1921	1921	1921	1921	0
246	20230622	155300	269559045	1921	1921	1921	1921	0
247	20230622	155200	269559045	1921	1921	1921	1921	0
248	20230622	155100	269559045	1921	1921	1921	1921	0
249	20230622	155000	269559045	1921	1921	1921	1921	0
250	20230622	154900	269559045	1921	1921	1921	1921	0
251	20230622	154800	269559045	1921	1921	1921	1921	0
252	20230622	154700	269559045	1921	1921	1921	1921	0
253	20230622	154600	269559045	1921	1921	1921	1921	0
254	20230622	154500	269559045	1921	1921	1921	1921	0
255	20230622	154400	269559045	1921	1921	1921	1921	0
256	20230622	154300	269559045	1921	1921	1921	1921	0
257	20230622	154200	269559045	1921	1921	1921	1921	0
258	20230622	154100	269559045	1921	1921	1921	1921	0
259	20230622	154000	269559045	1921	1921	1921	1921	0
260	20230622	153900	269559045	1921	1921	1921	1921	0
261	20230622	153800	269559045	1921	1921	1921	1921	0
262	20230622	153700	269559045	1921	1921	1921	1921	0
263	20230622	153600	269559045	1921	1921	1921	1921	0
264	20230622	153500	269559045	1921	1921	1921	1921	0
265	20230622	153400	269559045	1921	1921	1921	1921	0
266	20230622	153300	269559045	1921	1921	1921	1921	0
267	20230622	153200	269559045	1921	1921	1921	1921	0
268	20230622	153100	269559045	1921	1921	1921	1921	0
269	20230622	153000	269559045	1921	1921	1921	1921	9175
270	20230622	152900	251933870	1927	1927	1927	1927	0
271	20230622	152800	251933870	1927	1927	1927	1927	0
272	20230622	152700	251933870	1927	1927	1927	1927	0
273	20230622	152600	251933870	1927	1927	1927	1927	0
274	20230622	152500	251933870	1927	1927	1927	1927	0
275	20230622	152400	251933870	1927	1927	1927	1927	0
276	20230622	152300	251933870	1927	1927	1927	1927	0
277	20230622	152200	251933870	1927	1927	1927	1927	0
278	20230622	152100	251933870	1927	1927	1927	1927	0
279	20230622	152000	251933870	1927	1927	1927	1927	0
280	20230622	151900	251933870	1927	1925	1927	1921	9709
281	20230622	151800	233262182	1926	1926	1926	1926	50
282	20230622	151700	233165882	1926	1926	1926	1926	0
283	20230622	151600	233165882	1926	1926	1926	1926	10
284	20230622	151500	233146622	1926	1926	1926	1926	21
285	20230622	151400	233106176	1926	1927	1927	1926	3841
286	20230622	151300	225708382	1928	1928	1928	1928	0
287	20230622	151200	225708382	1928	1928	1928	1928	0
288	20230622	151100	225708382	1928	1928	1928	1928	41
289	20230622	151000	225629334	1928	1928	1928	1928	39
290	20230622	150900	225554142	1928	1927	1928	1926	3766
291	20230622	150800	218297262	1929	1929	1929	1929	200
292	20230622	150700	217911462	1927	1928	1928	1927	319
293	20230622	150600	217296667	1928	1928	1928	1928	19
294	20230622	150500	217260035	1928	1928	1928	1928	0
295	20230622	150400	217260035	1928	1928	1928	1928	831
296	20230622	150300	215657867	1929	1929	1929	1929	5
297	20230622	150200	215648222	1928	1928	1928	1928	70
298	20230622	150100	215513262	1928	1928	1928	1928	19
299	20230622	150000	215476630	1930	1930	1930	1930	50
300	20230622	145900	215380130	1928	1928	1928	1928	94
301	20230622	145800	215198898	1928	1928	1928	1928	1
302	20230622	145700	215196970	1928	1927	1928	1927	1350
303	20230622	145600	212595515	1928	1928	1928	1928	874
304	20230622	145500	210910443	1928	1928	1928	1928	1419
305	20230622	145400	208174611	1930	1929	1930	1928	276
306	20230622	145300	207641976	1929	1928	1929	1928	103
307	20230622	145200	207443389	1928	1928	1928	1928	19
308	20230622	145100	207406757	1929	1928	1929	1928	169
309	20230622	145000	207080875	1928	1930	1930	1928	604
310	20230622	144900	205916261	1930	1930	1930	1930	4
311	20230622	144800	205908541	1930	1930	1930	1930	0
312	20230622	144700	205908541	1930	1930	1930	1930	17
313	20230622	144600	205875731	1930	1930	1930	1930	0
314	20230622	144500	205875731	1930	1930	1930	1930	0
315	20230622	144400	205875731	1930	1930	1930	1930	39
316	20230622	144300	205800461	1930	1930	1930	1930	2
317	20230622	144200	205796601	1930	1930	1930	1930	30
318	20230622	144100	205738701	1928	1929	1929	1928	12
319	20230622	144000	205715554	1928	1928	1928	1928	370
320	20230622	143900	205002194	1928	1928	1928	1928	20
321	20230622	143800	204963634	1928	1928	1928	1928	692
322	20230622	143700	203629458	1928	1928	1928	1928	0
323	20230622	143600	203629458	1928	1928	1928	1928	0
324	20230622	143500	203629458	1928	1928	1928	1928	1
325	20230622	143400	203627530	1927	1928	1928	1927	673
326	20230622	143300	202330657	1930	1930	1930	1930	0
327	20230622	143200	202330657	1930	1930	1930	1930	0
328	20230622	143100	202330657	1930	1930	1930	1930	0
329	20230622	143000	202330657	1930	1930	1930	1930	10
330	20230622	142900	202311357	1930	1930	1930	1930	0
331	20230622	142800	202311357	1930	1930	1930	1927	314
332	20230622	142700	201705370	1927	1927	1927	1927	0
333	20230622	142600	201705370	1927	1927	1927	1927	1032
334	20230622	142500	199716706	1929	1929	1929	1929	650
335	20230622	142400	198462856	1930	1930	1930	1930	453
336	20230622	142300	197588566	1930	1930	1930	1930	0
337	20230622	142200	197588566	1930	1929	1930	1929	300
338	20230622	142100	197009616	1930	1930	1930	1930	0
339	20230622	142000	197009616	1930	1930	1930	1930	0
340	20230622	141900	197009616	1930	1930	1930	1930	3
341	20230622	141800	197003826	1928	1928	1928	1928	0
342	20230622	141700	197003826	1928	1928	1928	1928	0
343	20230622	141600	197003826	1928	1928	1928	1928	1
344	20230622	141500	197001898	1928	1928	1928	1928	10
345	20230622	141400	196982618	1928	1928	1928	1927	1001
346	20230622	141300	195053649	1929	1929	1929	1929	126
347	20230622	141200	194810595	1929	1929	1929	1929	615
348	20230622	141100	193624260	1929	1929	1929	1929	200
349	20230622	141000	193238460	1929	1929	1929	1929	0
350	20230622	140900	193238460	1929	1929	1929	1929	1113
351	20230622	140800	191091483	1929	1929	1929	1929	0
352	20230622	140700	191091483	1929	1928	1929	1928	130
353	20230622	140600	190840714	1929	1929	1929	1929	0
354	20230622	140500	190840714	1929	1929	1929	1929	61
355	20230622	140400	190723045	1929	1929	1929	1929	530
356	20230622	140300	189700675	1929	1929	1929	1929	0
357	20230622	140200	189700675	1929	1929	1929	1929	90
358	20230622	140100	189527065	1930	1930	1930	1930	50
359	20230622	140000	189430565	1930	1930	1930	1930	595
360	20230622	135900	188282215	1930	1930	1930	1927	478
361	20230622	135800	187360365	1928	1928	1928	1928	215
362	20230622	135700	186945845	1928	1928	1928	1928	0
363	20230622	135600	186945845	1928	1928	1928	1928	0
364	20230622	135500	186945845	1928	1928	1928	1928	0
365	20230622	135400	186945845	1928	1928	1928	1928	0
366	20230622	135300	186945845	1928	1928	1928	1928	0
367	20230622	135200	186945845	1928	1928	1928	1928	0
368	20230622	135100	186945845	1928	1928	1928	1928	1965
369	20230622	135000	183157325	1928	1928	1928	1928	0
370	20230622	134900	183157325	1928	1928	1928	1928	0
371	20230622	134800	183157325	1928	1928	1928	1928	0
372	20230622	134700	183157325	1928	1928	1928	1928	0
373	20230622	134600	183157325	1928	1928	1928	1928	0
374	20230622	134500	183157325	1928	1928	1928	1928	0
375	20230622	134400	183157325	1928	1928	1928	1928	833
376	20230622	134300	181551301	1928	1928	1928	1928	1267
377	20230622	134200	179108525	1928	1928	1928	1928	200
378	20230622	134100	178722925	1928	1929	1929	1928	30
379	20230622	134000	178665075	1928	1928	1928	1928	0
380	20230622	133900	178665075	1928	1928	1928	1928	0
381	20230622	133800	178665075	1928	1928	1928	1928	0
382	20230622	133700	178665075	1928	1928	1928	1928	123
383	20230622	133600	178427931	1928	1928	1928	1928	337
384	20230622	133500	177778195	1928	1928	1930	1928	63
385	20230622	133400	177656715	1928	1928	1928	1928	8
386	20230622	133300	177641291	1928	1928	1928	1928	1764
387	20230622	133200	174240299	1928	1928	1928	1928	1754
388	20230622	133100	170858587	1929	1929	1929	1929	336
389	20230622	133000	170210443	1929	1929	1929	1929	0
390	20230622	132900	170210443	1929	1929	1929	1929	0
391	20230622	132800	170210443	1929	1929	1929	1929	30
392	20230622	132700	170152573	1929	1929	1929	1929	0
393	20230622	132600	170152573	1929	1929	1929	1929	500
394	20230622	132500	169188073	1928	1928	1928	1928	525
395	20230622	132400	168175873	1929	1929	1929	1929	143
396	20230622	132300	167900026	1929	1929	1929	1929	0
397	20230622	132200	167900026	1929	1929	1929	1929	6
398	20230622	132100	167888452	1929	1929	1929	1929	0
399	20230622	132000	167888452	1929	1929	1929	1929	30
400	20230622	131900	167830582	1929	1929	1929	1929	2
401	20230622	131800	167826724	1929	1929	1929	1929	503
402	20230622	131700	166856437	1929	1929	1929	1929	20
403	20230622	131600	166817857	1929	1928	1929	1928	1355
404	20230622	131500	164204617	1928	1928	1929	1928	445
405	20230622	131400	163346656	1929	1929	1929	1929	0
406	20230622	131300	163346656	1929	1929	1929	1929	52
407	20230622	131200	163246348	1928	1928	1928	1928	50
408	20230622	131100	163149948	1928	1928	1928	1928	100
409	20230622	131000	162957148	1928	1928	1928	1928	0
410	20230622	130900	162957148	1928	1929	1929	1928	251
411	20230622	130800	162472970	1929	1929	1929	1929	100
412	20230622	130700	162280070	1929	1929	1929	1929	0
413	20230622	130600	162280070	1929	1929	1929	1929	0
414	20230622	130500	162280070	1929	1929	1929	1929	0
415	20230622	130400	162280070	1929	1929	1929	1929	20
416	20230622	130300	162241490	1929	1929	1929	1929	1
417	20230622	130200	162239561	1929	1928	1929	1928	599
418	20230622	130100	161084638	1928	1928	1928	1928	527
419	20230622	130000	160068582	1928	1928	1928	1928	1
420	20230622	125900	160066654	1928	1928	1928	1928	0
421	20230622	125800	160066654	1928	1928	1928	1928	0
422	20230622	125700	160066654	1928	1928	1928	1928	0
423	20230622	125600	160066654	1928	1928	1928	1928	42
424	20230622	125500	159985678	1928	1928	1928	1928	0
425	20230622	125400	159985678	1928	1928	1928	1928	20
426	20230622	125300	159947118	1927	1928	1928	1927	1451
427	20230622	125200	157150019	1929	1929	1929	1929	3
428	20230622	125100	157144232	1929	1929	1929	1929	0
429	20230622	125000	157144232	1929	1929	1929	1929	0
430	20230622	124900	157144232	1929	1929	1929	1929	4
431	20230622	124800	157136516	1929	1929	1929	1929	0
432	20230622	124700	157136516	1929	1929	1929	1929	30
433	20230622	124600	157078646	1929	1929	1929	1929	50
434	20230622	124500	156982196	1929	1929	1929	1929	0
435	20230622	124400	156982196	1929	1929	1929	1929	0
436	20230622	124300	156982196	1929	1929	1929	1929	3
437	20230622	124200	156976409	1928	1928	1928	1927	1010
438	20230622	124100	155029131	1928	1928	1928	1928	1
439	20230622	124000	155027203	1929	1929	1929	1929	0
440	20230622	123900	155027203	1929	1929	1929	1929	0
441	20230622	123800	155027203	1929	1929	1929	1929	0
442	20230622	123700	155027203	1929	1929	1929	1929	10
443	20230622	123600	155007913	1929	1929	1929	1929	100
444	20230622	123500	154815013	1928	1929	1929	1928	1361
445	20230622	123400	152190998	1929	1929	1929	1929	0
446	20230622	123300	152190998	1929	1930	1930	1929	3966
447	20230622	123200	144538034	1932	1932	1932	1932	0
448	20230622	123100	144538034	1932	1931	1932	1930	137
449	20230622	123000	144273439	1932	1932	1932	1932	11
450	20230622	122900	144252187	1932	1932	1932	1932	0
451	20230622	122800	144252187	1932	1932	1932	1932	1
452	20230622	122700	144250255	1931	1931	1931	1931	180
453	20230622	122600	143902675	1931	1931	1931	1931	1668
454	20230622	122500	140681767	1932	1932	1932	1932	84
455	20230622	122400	140519479	1933	1932	1933	1932	246
456	20230622	122300	140044012	1933	1933	1933	1933	0
457	20230622	122200	140044012	1933	1933	1933	1933	0
458	20230622	122100	140044012	1933	1933	1933	1933	2
459	20230622	122000	140040146	1933	1933	1933	1933	1
460	20230622	121900	140038213	1932	1933	1933	1932	21
461	20230622	121800	139997621	1931	1931	1931	1931	1000
462	20230622	121700	138066621	1932	1932	1932	1932	1826
463	20230622	121600	134538789	1933	1933	1933	1933	1
464	20230622	121500	134536856	1933	1933	1933	1933	40
465	20230622	121400	134459536	1932	1932	1932	1932	0
466	20230622	121300	134459536	1932	1932	1932	1932	0
467	20230622	121200	134459536	1932	1932	1932	1932	0
468	20230622	121100	134459536	1932	1932	1932	1932	80
469	20230622	121000	134304976	1932	1932	1932	1932	51
470	20230622	120900	134206444	1932	1932	1932	1932	0
471	20230622	120800	134206444	1932	1932	1932	1932	0
472	20230622	120700	134206444	1932	1931	1932	1931	95
473	20230622	120600	134022929	1932	1932	1932	1932	0
474	20230622	120500	134022929	1932	1932	1932	1932	100
475	20230622	120400	133829729	1932	1931	1932	1931	42
476	20230622	120300	133748615	1931	1931	1931	1931	0
477	20230622	120200	133748615	1931	1931	1931	1930	2000
478	20230622	120100	129887315	1931	1931	1931	1931	0
479	20230622	120000	129887315	1931	1931	1931	1931	0
480	20230622	115900	129887315	1931	1931	1931	1931	1280
481	20230622	115800	127415635	1931	1931	1931	1931	0
482	20230622	115700	127415635	1931	1931	1931	1931	0
483	20230622	115600	127415635	1931	1931	1931	1931	840
484	20230622	115500	125793595	1931	1931	1931	1931	0
485	20230622	115400	125793595	1931	1931	1931	1931	0
486	20230622	115300	125793595	1931	1931	1931	1931	0
487	20230622	115200	125793595	1931	1931	1931	1931	0
488	20230622	115100	125793595	1931	1931	1931	1931	401
489	20230622	115000	125019264	1931	1931	1931	1931	0
490	20230622	114900	125019264	1931	1931	1931	1931	0
491	20230622	114800	125019264	1931	1932	1932	1931	2512
492	20230622	114700	120168529	1931	1931	1931	1931	0
493	20230622	114600	120168529	1931	1931	1931	1931	0
494	20230622	114500	120168529	1931	1932	1932	1931	1000
495	20230622	114400	118237474	1930	1930	1930	1930	0
496	20230622	114300	118237474	1930	1930	1930	1930	0
497	20230622	114200	118237474	1930	1930	1930	1930	0
498	20230622	114100	118237474	1930	1930	1930	1930	0
499	20230622	114000	118237474	1930	1930	1930	1930	0
500	20230622	113900	118237474	1930	1930	1930	1930	0
501	20230622	113800	118237474	1930	1930	1930	1930	0
502	20230622	113700	118237474	1930	1933	1933	1930	2000
503	20230622	113600	114375428	1934	1934	1934	1934	0
504	20230622	113500	114375428	1934	1934	1934	1934	0
505	20230622	113400	114375428	1934	1934	1934	1934	0
506	20230622	113300	114375428	1934	1934	1934	1934	1
507	20230622	113200	114373494	1931	1931	1931	1931	0
508	20230622	113100	114373494	1931	1931	1931	1931	0
509	20230622	113000	114373494	1931	1931	1931	1931	0
510	20230622	112900	114373494	1931	1932	1932	1931	561
511	20230622	112800	113290003	1932	1932	1932	1932	0
512	20230622	112700	113290003	1932	1932	1932	1932	0
513	20230622	112600	113290003	1932	1932	1932	1932	0
514	20230622	112500	113290003	1932	1932	1932	1932	0
515	20230622	112400	113290003	1932	1932	1932	1932	1
516	20230622	112300	113288071	1932	1932	1932	1932	5
517	20230622	112200	113278411	1931	1933	1933	1931	5001
518	20230622	112100	103621474	1934	1934	1934	1934	0
519	20230622	112000	103621474	1934	1934	1934	1934	0
520	20230622	111900	103621474	1934	1935	1935	1934	404
521	20230622	111800	102840137	1934	1934	1936	1934	5
522	20230622	111700	102830465	1936	1936	1936	1936	0
523	20230622	111600	102830465	1936	1935	1936	1934	1104
524	20230622	111500	100694009	1935	1935	1935	1935	415
525	20230622	111400	99890984	1934	1933	1934	1933	700
526	20230622	111300	98537284	1933	1933	1933	1933	151
527	20230622	111200	98245401	1931	1931	1931	1931	0
528	20230622	111100	98245401	1931	1931	1931	1931	0
529	20230622	111000	98245401	1931	1931	1931	1931	0
530	20230622	110900	98245401	1931	1931	1931	1931	501
531	20230622	110800	97277970	1933	1933	1933	1933	47
532	20230622	110700	97187119	1933	1933	1933	1933	0
533	20230622	110600	97187119	1933	1933	1933	1933	0
534	20230622	110500	97187119	1933	1933	1933	1933	0
535	20230622	110400	97187119	1933	1933	1933	1933	6
536	20230622	110300	97175521	1933	1933	1933	1933	1
537	20230622	110200	97173588	1933	1933	1933	1933	101
538	20230622	110100	96978355	1930	1930	1930	1930	0
539	20230622	110000	96978355	1930	1930	1930	1930	0
540	20230622	105900	96978355	1930	1930	1930	1930	0
541	20230622	105800	96978355	1930	1930	1930	1930	0
542	20230622	105700	96978355	1930	1933	1933	1930	243
543	20230622	105600	96509125	1933	1933	1933	1933	0
544	20230622	105500	96509125	1933	1932	1933	1932	203
545	20230622	105400	96116927	1931	1931	1931	1931	110
546	20230622	105300	95904517	1931	1931	1931	1931	200
547	20230622	105200	95518317	1930	1930	1930	1930	0
548	20230622	105100	95518317	1930	1930	1930	1930	729
549	20230622	105000	94111347	1931	1931	1931	1931	3
550	20230622	104900	94105554	1930	1930	1930	1930	0
551	20230622	104800	94105554	1930	1930	1930	1930	0
552	20230622	104700	94105554	1930	1930	1930	1930	856
553	20230622	104600	92453474	1930	1930	1930	1930	3
554	20230622	104500	92447684	1929	1929	1929	1929	4344
555	20230622	104400	84068108	1930	1930	1930	1930	71
556	20230622	104300	83931078	1930	1930	1930	1930	30
557	20230622	104200	83873178	1931	1931	1931	1931	102
558	20230622	104100	83676216	1931	1931	1931	1931	0
559	20230622	104000	83676216	1931	1931	1931	1931	0
560	20230622	103900	83676216	1931	1931	1931	1931	0
561	20230622	103800	83676216	1931	1929	1931	1929	60
562	20230622	103700	83560368	1929	1931	1931	1929	5713
563	20230622	103600	72538184	1933	1933	1933	1933	0
564	20230622	103500	72538184	1933	1933	1933	1933	0
565	20230622	103400	72538184	1933	1933	1933	1933	0
566	20230622	103300	72538184	1933	1933	1933	1933	4
567	20230622	103200	72530452	1933	1933	1933	1933	0
568	20230622	103100	72530452	1933	1933	1933	1933	0
569	20230622	103000	72530452	1933	1933	1933	1933	0
570	20230622	102900	72530452	1933	1932	1933	1932	3
571	20230622	102800	72524654	1931	1931	1931	1931	0
572	20230622	102700	72524654	1931	1931	1931	1931	0
573	20230622	102600	72524654	1931	1931	1931	1931	0
574	20230622	102500	72524654	1931	1931	1931	1931	0
575	20230622	102400	72524654	1931	1931	1931	1931	3
576	20230622	102300	72518861	1929	1928	1929	1928	728
577	20230622	102200	71114949	1929	1930	1930	1929	706
578	20230622	102100	69752927	1930	1930	1930	1930	0
579	20230622	102000	69752927	1930	1930	1930	1930	0
580	20230622	101900	69752927	1930	1930	1930	1930	1156
581	20230622	101800	67521847	1930	1930	1930	1930	0
582	20230622	101700	67521847	1930	1930	1930	1930	0
583	20230622	101600	67521847	1930	1930	1930	1930	45
584	20230622	101500	67434997	1930	1929	1930	1929	1002
585	20230622	101400	65502137	1929	1929	1929	1929	0
586	20230622	101300	65502137	1929	1929	1929	1929	0
587	20230622	101200	65502137	1929	1929	1929	1929	31
588	20230622	101100	65442338	1929	1929	1929	1929	812
589	20230622	101000	63875990	1928	1928	1928	1928	0
590	20230622	100900	63875990	1928	1928	1928	1928	159
591	20230622	100800	63569438	1928	1929	1929	1928	600
592	20230622	100700	62412515	1929	1929	1929	1929	0
593	20230622	100600	62412515	1929	1929	1929	1929	0
594	20230622	100500	62412515	1929	1929	1929	1929	100
595	20230622	100400	62219615	1929	1929	1929	1929	0
596	20230622	100300	62219615	1929	1929	1929	1929	0
597	20230622	100200	62219615	1929	1929	1929	1929	0
598	20230622	100100	62219615	1929	1929	1929	1929	3
599	20230622	100000	62213828	1934	1934	1934	1934	0
600	20230622	095900	62213828	1934	1934	1934	1934	0
601	20230622	095800	62213828	1934	1934	1934	1934	0
602	20230622	095700	62213828	1934	1934	1934	1934	2344
603	20230622	095600	57680532	1934	1934	1934	1934	26
604	20230622	095500	57630248	1934	1934	1934	1934	10
605	20230622	095400	57610908	1934	1934	1934	1934	10
606	20230622	095300	57591568	1935	1935	1935	1935	0
607	20230622	095200	57591568	1935	1935	1935	1935	0
608	20230622	095100	57591568	1935	1935	1935	1935	0
609	20230622	095000	57591568	1935	1935	1935	1935	0
610	20230622	094900	57591568	1935	1935	1935	1935	23
611	20230622	094800	57547063	1935	1935	1935	1935	22
612	20230622	094700	57504493	1927	1927	1927	1927	1000
613	20230622	094600	55577493	1923	1923	1923	1923	0
614	20230622	094500	55577493	1923	1925	1925	1923	1000
615	20230622	094400	53653648	1925	1925	1925	1925	0
616	20230622	094300	53653648	1925	1925	1925	1925	179
617	20230622	094200	53309073	1925	1925	1925	1925	18
618	20230622	094100	53274423	1925	1925	1925	1925	28
619	20230622	094000	53220523	1924	1925	1925	1924	1476
620	20230622	093900	50379699	1925	1934	1934	1925	79
621	20230622	093800	50227606	1934	1934	1934	1934	300
622	20230622	093700	49647406	1934	1934	1934	1934	2586
623	20230622	093600	44646082	1934	1934	1934	1934	0
624	20230622	093500	44646082	1934	1934	1934	1934	4
625	20230622	093400	44638346	1923	1935	1935	1923	51
626	20230622	093300	44540153	1935	1935	1935	1935	0
627	20230622	093200	44540153	1935	1935	1935	1934	110
628	20230622	093100	44327311	1935	1935	1935	1935	5
629	20230622	093000	44317636	1930	1931	1931	1930	933
630	20230622	092900	42516843	1932	1932	1932	1932	773
631	20230622	092800	41023407	1932	1932	1932	1932	46
632	20230622	092700	40934535	1933	1936	1936	1933	531
633	20230622	092600	39907059	1936	1936	1936	1936	0
634	20230622	092500	39907059	1936	1937	1937	1936	40
635	20230622	092400	39829591	1938	1938	1938	1938	0
636	20230622	092300	39829591	1938	1939	1939	1938	133
637	20230622	092200	39571737	1939	1939	1939	1939	1
638	20230622	092100	39569798	1942	1942	1942	1942	35
639	20230622	092000	39501828	1942	1940	1942	1938	112
640	20230622	091900	39284454	1940	1945	1946	1940	716
641	20230622	091800	37894735	1947	1947	1947	1947	512
642	20230622	091700	36897871	1948	1927	1948	1927	6177
643	20230622	091600	24951660	1927	1927	1927	1927	30
644	20230622	091500	24893850	1927	1927	1927	1927	49
645	20230622	091400	24799427	1927	1927	1927	1927	0
646	20230622	091300	24799427	1927	1926	1927	1926	35
647	20230622	091200	24732006	1926	1926	1926	1926	50
648	20230622	091100	24635706	1926	1917	1926	1916	480
649	20230622	091000	23715799	1917	1921	1921	1917	2449
650	20230622	090900	19016936	1925	1929	1929	1925	186
651	20230622	090800	18658862	1928	1928	1928	1928	3
652	20230622	090700	18653078	1928	1921	1928	1920	240
653	20230622	090600	18192220	1920	1922	1922	1920	2267
654	20230622	090500	13839323	1921	1920	1921	1920	13
655	20230622	090400	13814360	1920	1920	1920	1920	2000
656	20230622	090300	9974360	1920	1920	1920	1920	0
657	20230622	090200	9974360	1920	1920	1920	1920	0
658	20230622	090100	9974360	1920	1925	1925	1920	2428
659	20230622	090000	5305300	1925	1925	1925	1925	2756