KissMeData/027580/min/candle-20230622.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230622	193800	88409095777	1966	1966	1966	1966	1425
3	20230622	193700	88409095777	1966	1966	1966	1966	0
4	20230622	193600	88409095777	1966	1966	1966	1966	0
5	20230622	193500	88409095777	1966	1966	1966	1966	0
6	20230622	193400	88409095777	1966	1966	1966	1966	0
7	20230622	193300	88409095777	1966	1966	1966	1966	0
8	20230622	193200	88409095777	1966	1966	1966	1966	0
9	20230622	193100	88409095777	1966	1966	1966	1966	0
10	20230622	193000	88409095777	1966	1966	1966	1966	0
11	20230622	192900	88409095777	1966	1966	1966	1966	0
12	20230622	192800	88409095777	1966	1966	1966	1966	0
13	20230622	192700	88409095777	1966	1966	1966	1966	0
14	20230622	192600	88409095777	1966	1966	1966	1966	0
15	20230622	192500	88409095777	1966	1966	1966	1966	0
16	20230622	192400	88409095777	1966	1966	1966	1966	0
17	20230622	192300	88409095777	1966	1966	1966	1966	0
18	20230622	192200	88409095777	1966	1966	1966	1966	0
19	20230622	192100	88409095777	1966	1966	1966	1966	0
20	20230622	192000	88409095777	1966	1966	1966	1966	0
21	20230622	191900	88409095777	1966	1966	1966	1966	0
22	20230622	191800	88409095777	1966	1966	1966	1966	0
23	20230622	191700	88409095777	1966	1966	1966	1966	0
24	20230622	191600	88409095777	1966	1966	1966	1966	0
25	20230622	191500	88409095777	1966	1966	1966	1966	0
26	20230622	191400	88409095777	1966	1966	1966	1966	0
27	20230622	191300	88409095777	1966	1966	1966	1966	0
28	20230622	191200	88409095777	1966	1966	1966	1966	0
29	20230622	191100	88409095777	1966	1966	1966	1966	0
30	20230622	191000	88409095777	1966	1966	1966	1966	0
31	20230622	190900	88409095777	1966	1966	1966	1966	0
32	20230622	190800	88409095777	1966	1966	1966	1966	1425
33	20230622	190700	88409095777	1966	1966	1966	1966	0
34	20230622	190600	88409095777	1966	1966	1966	1966	0
35	20230622	190500	88409095777	1966	1966	1966	1966	0
36	20230622	190400	88409095777	1966	1966	1966	1966	0
37	20230622	190300	88409095777	1966	1966	1966	1966	0
38	20230622	190200	88409095777	1966	1966	1966	1966	0
39	20230622	190100	88409095777	1966	1966	1966	1966	0
40	20230622	190000	88409095777	1966	1966	1966	1966	0
41	20230622	185900	88409095777	1966	1966	1966	1966	0
42	20230622	185800	88409095777	1966	1966	1966	1966	0
43	20230622	185700	88409095777	1966	1966	1966	1966	0
44	20230622	185600	88409095777	1966	1966	1966	1966	0
45	20230622	185500	88409095777	1966	1966	1966	1966	0
46	20230622	185400	88409095777	1966	1966	1966	1966	0
47	20230622	185300	88409095777	1966	1966	1966	1966	0
48	20230622	185200	88409095777	1966	1966	1966	1966	0
49	20230622	185100	88409095777	1966	1966	1966	1966	0
50	20230622	185000	88409095777	1966	1966	1966	1966	0
51	20230622	184900	88409095777	1966	1966	1966	1966	0
52	20230622	184800	88409095777	1966	1966	1966	1966	0
53	20230622	184700	88409095777	1966	1966	1966	1966	0
54	20230622	184600	88409095777	1966	1966	1966	1966	0
55	20230622	184500	88409095777	1966	1966	1966	1966	0
56	20230622	184400	88409095777	1966	1966	1966	1966	0
57	20230622	184300	88409095777	1966	1966	1966	1966	0
58	20230622	184200	88409095777	1966	1966	1966	1966	0
59	20230622	184100	88409095777	1966	1966	1966	1966	0
60	20230622	184000	88409095777	1966	1966	1966	1966	0
61	20230622	183900	88409095777	1966	1966	1966	1966	0
62	20230622	183800	88409095777	1966	1966	1966	1966	1425
63	20230622	183700	88409095777	1966	1966	1966	1966	0
64	20230622	183600	88409095777	1966	1966	1966	1966	0
65	20230622	183500	88409095777	1966	1966	1966	1966	0
66	20230622	183400	88409095777	1966	1966	1966	1966	0
67	20230622	183300	88409095777	1966	1966	1966	1966	0
68	20230622	183200	88409095777	1966	1966	1966	1966	0
69	20230622	183100	88409095777	1966	1966	1966	1966	0
70	20230622	183000	88409095777	1966	1966	1966	1966	0
71	20230622	182900	88409095777	1966	1966	1966	1966	0
72	20230622	182800	88409095777	1966	1966	1966	1966	0
73	20230622	182700	88409095777	1966	1966	1966	1966	0
74	20230622	182600	88409095777	1966	1966	1966	1966	0
75	20230622	182500	88409095777	1966	1966	1966	1966	0
76	20230622	182400	88409095777	1966	1966	1966	1966	0
77	20230622	182300	88409095777	1966	1966	1966	1966	0
78	20230622	182200	88409095777	1966	1966	1966	1966	0
79	20230622	182100	88409095777	1966	1966	1966	1966	0
80	20230622	182000	88409095777	1966	1966	1966	1966	0
81	20230622	181900	88409095777	1966	1966	1966	1966	0
82	20230622	181800	88409095777	1966	1966	1966	1966	0
83	20230622	181700	88409095777	1966	1966	1966	1966	0
84	20230622	181600	88409095777	1966	1966	1966	1966	0
85	20230622	181500	88409095777	1966	1966	1966	1966	0
86	20230622	181400	88409095777	1966	1966	1966	1966	0
87	20230622	181300	88409095777	1966	1966	1966	1966	0
88	20230622	181200	88409095777	1966	1966	1966	1966	0
89	20230622	181100	88409095777	1966	1966	1966	1966	0
90	20230622	181000	88409095777	1966	1966	1966	1966	0
91	20230622	180900	88409095777	1966	1966	1966	1966	0
92	20230622	180800	88409095777	1966	1966	1966	1966	1425
93	20230622	180700	88409095777	1966	1966	1966	1966	0
94	20230622	180600	88409095777	1966	1966	1966	1966	0
95	20230622	180500	88409095777	1966	1966	1966	1966	0
96	20230622	180400	88409095777	1966	1966	1966	1966	0
97	20230622	180300	88409095777	1966	1966	1966	1966	0
98	20230622	180200	88409095777	1966	1966	1966	1966	0
99	20230622	180100	88409095777	1966	1966	1966	1966	0
100	20230622	180000	88409095777	1966	1966	1966	1966	0
101	20230622	175900	88409095777	1966	1966	1966	1966	0
102	20230622	175800	88409095777	1966	1966	1966	1966	0
103	20230622	175700	88409095777	1966	1966	1966	1966	0
104	20230622	175600	88409095777	1966	1966	1966	1966	0
105	20230622	175500	88409095777	1966	1966	1966	1966	0
106	20230622	175400	88409095777	1966	1966	1966	1966	0
107	20230622	175300	88409095777	1966	1966	1966	1966	0
108	20230622	175200	88409095777	1966	1966	1966	1966	0
109	20230622	175100	88409095777	1966	1966	1966	1966	0
110	20230622	175000	88409095777	1966	1966	1966	1966	0
111	20230622	174900	88409095777	1966	1966	1966	1966	0
112	20230622	174800	88409095777	1966	1966	1966	1966	0
113	20230622	174700	88409095777	1966	1966	1966	1966	0
114	20230622	174600	88409095777	1966	1966	1966	1966	0
115	20230622	174500	88409095777	1966	1966	1966	1966	0
116	20230622	174400	88409095777	1966	1966	1966	1966	0
117	20230622	174300	88409095777	1966	1966	1966	1966	0
118	20230622	174200	88409095777	1966	1966	1966	1966	0
119	20230622	174100	88409095777	1966	1966	1966	1966	0
120	20230622	174000	88409095777	1966	1966	1966	1966	0
121	20230622	173900	88409095777	1966	1966	1966	1966	0
122	20230622	173800	88409095777	1966	1966	1966	1966	1425
123	20230622	173700	88409095777	1966	1966	1966	1966	0
124	20230622	173600	88409095777	1966	1966	1966	1966	0
125	20230622	173500	88409095777	1966	1966	1966	1966	0
126	20230622	173400	88409095777	1966	1966	1966	1966	0
127	20230622	173300	88409095777	1966	1966	1966	1966	0
128	20230622	173200	88409095777	1966	1966	1966	1966	0
129	20230622	173100	88409095777	1966	1966	1966	1966	0
130	20230622	173000	88409095777	1966	1966	1966	1966	0
131	20230622	172900	88409095777	1966	1966	1966	1966	0
132	20230622	172800	88409095777	1966	1966	1966	1966	0
133	20230622	172700	88409095777	1966	1966	1966	1966	0
134	20230622	172600	88409095777	1966	1966	1966	1966	0
135	20230622	172500	88409095777	1966	1966	1966	1966	0
136	20230622	172400	88409095777	1966	1966	1966	1966	0
137	20230622	172300	88409095777	1966	1966	1966	1966	0
138	20230622	172200	88409095777	1966	1966	1966	1966	0
139	20230622	172100	88409095777	1966	1966	1966	1966	0
140	20230622	172000	88409095777	1966	1966	1966	1966	0
141	20230622	171900	88409095777	1966	1966	1966	1966	0
142	20230622	171800	88409095777	1966	1966	1966	1966	0
143	20230622	171700	88409095777	1966	1966	1966	1966	0
144	20230622	171600	88409095777	1966	1966	1966	1966	0
145	20230622	171500	88409095777	1966	1966	1966	1966	0
146	20230622	171400	88409095777	1966	1966	1966	1966	0
147	20230622	171300	88409095777	1966	1966	1966	1966	0
148	20230622	171200	88409095777	1966	1966	1966	1966	0
149	20230622	171100	88409095777	1966	1966	1966	1966	0
150	20230622	171000	88409095777	1966	1966	1966	1966	0
151	20230622	170900	88409095777	1966	1966	1966	1966	0
152	20230622	170800	88409095777	1966	1966	1966	1966	1425
153	20230622	170700	88409095777	1966	1966	1966	1966	0
154	20230622	170600	88409095777	1966	1966	1966	1966	0
155	20230622	170500	88409095777	1966	1966	1966	1966	0
156	20230622	170400	88409095777	1966	1966	1966	1966	0
157	20230622	170300	88409095777	1966	1966	1966	1966	0
158	20230622	170200	88409095777	1966	1966	1966	1966	0
159	20230622	170100	88409095777	1966	1966	1966	1966	0
160	20230622	170000	88409095777	1966	1966	1966	1966	0
161	20230622	165900	88409095777	1966	1966	1966	1966	0
162	20230622	165800	88409095777	1966	1966	1966	1966	0
163	20230622	165700	88409095777	1966	1966	1966	1966	0
164	20230622	165600	88409095777	1966	1966	1966	1966	0
165	20230622	165500	88409095777	1966	1966	1966	1966	0
166	20230622	165400	88409095777	1966	1966	1966	1966	0
167	20230622	165300	88409095777	1966	1966	1966	1966	0
168	20230622	165200	88409095777	1966	1966	1966	1966	0
169	20230622	165100	88409095777	1966	1966	1966	1966	0
170	20230622	165000	88409095777	1966	1966	1966	1966	0
171	20230622	164900	88409095777	1966	1966	1966	1966	0
172	20230622	164800	88409095777	1966	1966	1966	1966	0
173	20230622	164700	88409095777	1966	1966	1966	1966	0
174	20230622	164600	88409095777	1966	1966	1966	1966	0
175	20230622	164500	88409095777	1966	1966	1966	1966	0
176	20230622	164400	88409095777	1966	1966	1966	1966	0
177	20230622	164300	88409095777	1966	1966	1966	1966	0
178	20230622	164200	88409095777	1966	1966	1966	1966	0
179	20230622	164100	88409095777	1966	1966	1966	1966	0
180	20230622	164000	88409095777	1966	1966	1966	1966	0
181	20230622	163900	88409095777	1966	1966	1966	1966	0
182	20230622	163800	88409095777	1966	1966	1966	1966	1425
183	20230622	163700	88409095777	1966	1966	1966	1966	0
184	20230622	163600	88409095777	1966	1966	1966	1966	0
185	20230622	163500	88409095777	1966	1966	1966	1966	0
186	20230622	163400	88409095777	1966	1966	1966	1966	0
187	20230622	163300	88409095777	1966	1966	1966	1966	0
188	20230622	163200	88409095777	1966	1966	1966	1966	0
189	20230622	163100	88409095777	1966	1966	1966	1966	0
190	20230622	163000	88409095777	1966	1966	1966	1966	0
191	20230622	162900	88409095777	1966	1966	1966	1966	0
192	20230622	162800	88409095777	1966	1966	1966	1966	0
193	20230622	162700	88409095777	1966	1966	1966	1966	0
194	20230622	162600	88409095777	1966	1966	1966	1966	0
195	20230622	162500	88409095777	1966	1966	1966	1966	0
196	20230622	162400	88409095777	1966	1966	1966	1966	0
197	20230622	162300	88409095777	1966	1966	1966	1966	0
198	20230622	162200	88409095777	1966	1966	1966	1966	0
199	20230622	162100	88409095777	1966	1966	1966	1966	0
200	20230622	162000	88409095777	1966	1966	1966	1966	0
201	20230622	161900	88409095777	1966	1966	1966	1966	0
202	20230622	161800	88409095777	1966	1966	1966	1966	0
203	20230622	161700	88409095777	1966	1966	1966	1966	0
204	20230622	161600	88409095777	1966	1966	1966	1966	0
205	20230622	161500	88409095777	1966	1966	1966	1966	0
206	20230622	161400	88409095777	1966	1966	1966	1966	0
207	20230622	161300	88409095777	1966	1966	1966	1966	0
208	20230622	161200	88409095777	1966	1966	1966	1966	0
209	20230622	161100	88409095777	1966	1966	1966	1966	0
210	20230622	161000	88409095777	1966	1966	1966	1966	0
211	20230622	160900	88409095777	1966	1966	1966	1966	0
212	20230622	160800	88409095777	1966	1966	1966	1966	1425
213	20230622	160700	88409095777	1966	1966	1966	1966	0
214	20230622	160600	88409095777	1966	1966	1966	1966	0
215	20230622	160500	88409095777	1966	1966	1966	1966	0
216	20230622	160400	88409095777	1966	1966	1966	1966	0
217	20230622	160300	88409095777	1966	1966	1966	1966	0
218	20230622	160200	88409095777	1966	1966	1966	1966	0
219	20230622	160100	88409095777	1966	1966	1966	1966	0
220	20230622	160000	88409095777	1966	1966	1966	1966	0
221	20230622	155900	88409095777	1966	1966	1966	1966	0
222	20230622	155800	88409095777	1966	1966	1966	1966	0
223	20230622	155700	88409095777	1966	1966	1966	1966	0
224	20230622	155600	88409095777	1966	1966	1966	1966	0
225	20230622	155500	88409095777	1966	1966	1966	1966	0
226	20230622	155400	88409095777	1966	1966	1966	1966	0
227	20230622	155300	88409095777	1966	1966	1966	1966	0
228	20230622	155200	88409095777	1966	1966	1966	1966	0
229	20230622	155100	88409095777	1966	1966	1966	1966	0
230	20230622	155000	88409095777	1966	1966	1966	1966	0
231	20230622	154900	88409095777	1966	1966	1966	1966	0
232	20230622	154800	88409095777	1966	1966	1966	1966	0
233	20230622	154700	88409095777	1966	1966	1966	1966	0
234	20230622	154600	88409095777	1966	1966	1966	1966	0
235	20230622	154500	88409095777	1966	1966	1966	1966	0
236	20230622	154400	88409095777	1966	1966	1966	1966	0
237	20230622	154300	88409095777	1966	1966	1966	1966	0
238	20230622	154200	88409095777	1966	1966	1966	1966	0
239	20230622	154100	88409095777	1966	1966	1966	1966	0
240	20230622	154000	88409095777	1966	1966	1966	1966	0
241	20230622	153900	88409095777	1966	1966	1966	1966	0
242	20230622	153800	88409095777	1966	1966	1966	1966	1425
243	20230622	153700	88409095777	1966	1966	1966	1966	0
244	20230622	153600	88409095777	1966	1966	1966	1966	0
245	20230622	153500	88409095777	1966	1966	1966	1966	0
246	20230622	153400	88409095777	1966	1966	1966	1966	0
247	20230622	153300	88409095777	1966	1966	1966	1966	0
248	20230622	153200	88409095777	1966	1966	1966	1966	0
249	20230622	153100	88409095777	1966	1966	1966	1966	0
250	20230622	153000	88409095777	1966	1966	1966	1966	1425
251	20230622	152900	88406294227	1966	1966	1966	1966	0
252	20230622	152800	88406294227	1966	1966	1966	1966	0
253	20230622	152700	88406294227	1966	1966	1966	1966	0
254	20230622	152600	88406294227	1966	1966	1966	1966	0
255	20230622	152500	88406294227	1966	1966	1966	1966	0
256	20230622	152400	88406294227	1966	1966	1966	1966	0
257	20230622	152300	88406294227	1966	1966	1966	1966	0
258	20230622	152200	88406294227	1966	1966	1966	1966	0
259	20230622	152100	88406294227	1966	1966	1966	1966	0
260	20230622	152000	88406294227	1966	1966	1966	1966	0
261	20230622	151900	88406294227	1966	1966	1966	1966	171
262	20230622	151800	88405958041	1966	1966	1966	1966	38
263	20230622	151700	88405883333	1966	1966	1966	1966	0
264	20230622	151600	88405883333	1966	1966	1966	1966	256
265	20230622	151500	88405380037	1966	1966	1966	1966	5
266	20230622	151400	88405370207	1966	1966	1966	1966	2
267	20230622	151300	88405366275	1966	1966	1966	1966	205
268	20230622	151200	88404963245	1966	1966	1966	1966	5263
269	20230622	151100	88394616187	1966	1966	1966	1966	46
270	20230622	151000	88394525751	1966	1966	1966	1966	821
271	20230622	150900	88392911665	1966	1966	1966	1966	501
272	20230622	150800	88391926699	1966	1966	1966	1966	1
273	20230622	150700	88391924733	1966	1966	1966	1966	875
274	20230622	150600	88390204483	1966	1966	1966	1966	541
275	20230622	150500	88389140877	1966	1966	1966	1966	1
276	20230622	150400	88389138911	1966	1966	1966	1966	253
277	20230622	150300	88388641513	1966	1966	1966	1966	0
278	20230622	150200	88388641513	1966	1966	1966	1966	101
279	20230622	150100	88388442947	1966	1966	1966	1966	32
280	20230622	150000	88388380035	1966	1966	1966	1966	275
281	20230622	145900	88387839385	1966	1966	1966	1966	0
282	20230622	145800	88387839385	1966	1966	1966	1966	1861
283	20230622	145700	88384180659	1966	1966	1966	1966	2904
284	20230622	145600	88378471395	1966	1966	1966	1966	2000
285	20230622	145500	88374539395	1966	1966	1966	1966	2
286	20230622	145400	88374535463	1966	1966	1966	1966	1
287	20230622	145300	88374533497	1966	1966	1966	1966	340
288	20230622	145200	88373865057	1966	1966	1966	1966	4145
289	20230622	145100	88365715987	1966	1966	1966	1966	860
290	20230622	145000	88364025227	1966	1966	1966	1966	1700
291	20230622	144900	88360683027	1966	1966	1966	1966	317
292	20230622	144800	88360059805	1966	1966	1966	1966	5
293	20230622	144700	88360049975	1966	1966	1966	1966	243
294	20230622	144600	88359572237	1966	1966	1966	1966	0
295	20230622	144500	88359572237	1966	1966	1966	1966	0
296	20230622	144400	88359572237	1966	1966	1966	1966	2
297	20230622	144300	88359568305	1966	1966	1966	1966	6
298	20230622	144200	88359556509	1966	1966	1966	1966	3
299	20230622	144100	88359550611	1966	1966	1966	1966	200
300	20230622	144000	88359157411	1966	1966	1966	1966	1
301	20230622	143900	88359155445	1966	1966	1966	1966	2435
302	20230622	143800	88354368235	1966	1966	1966	1966	396
303	20230622	143700	88353589699	1966	1966	1966	1966	1
304	20230622	143600	88353587733	1966	1966	1966	1966	3383
305	20230622	143500	88346936755	1966	1966	1966	1966	513
306	20230622	143400	88345928197	1966	1966	1966	1966	522
307	20230622	143300	88344901945	1966	1966	1966	1966	2
308	20230622	143200	88344898013	1966	1966	1966	1966	201
309	20230622	143100	88344502847	1966	1966	1966	1966	294
310	20230622	143000	88343924843	1966	1966	1966	1966	3
311	20230622	142900	88343918945	1966	1966	1966	1966	1001
312	20230622	142800	88341950979	1966	1966	1966	1966	2
313	20230622	142700	88341947047	1966	1966	1966	1966	39
314	20230622	142600	88341870373	1966	1966	1966	1966	6
315	20230622	142500	88341858577	1966	1966	1966	1966	155
316	20230622	142400	88341553847	1966	1966	1966	1966	1340
317	20230622	142300	88338919407	1966	1966	1966	1966	897
318	20230622	142200	88337155905	1966	1966	1966	1966	602
319	20230622	142100	88335972373	1966	1966	1966	1966	3
320	20230622	142000	88335966475	1966	1966	1966	1966	0
321	20230622	141900	88335966475	1966	1966	1966	1966	2400
322	20230622	141800	88331248075	1966	1966	1966	1966	687
323	20230622	141700	88329897433	1966	1966	1966	1966	3526
324	20230622	141600	88322965317	1966	1966	1966	1966	0
325	20230622	141500	88322965317	1966	1966	1966	1966	2
326	20230622	141400	88322961385	1966	1966	1966	1966	3302
327	20230622	141300	88316469653	1966	1966	1966	1966	52
328	20230622	141200	88316367421	1966	1966	1966	1966	2
329	20230622	141100	88316363489	1966	1966	1966	1966	10
330	20230622	141000	88316343829	1966	1966	1966	1966	0
331	20230622	140900	88316343829	1966	1966	1966	1966	1
332	20230622	140800	88316341863	1966	1966	1966	1966	60
333	20230622	140700	88316223903	1966	1966	1966	1966	0
334	20230622	140600	88316223903	1966	1966	1966	1966	275
335	20230622	140500	88315683253	1966	1966	1966	1966	550
336	20230622	140400	88314601953	1966	1966	1966	1966	587
337	20230622	140300	88313447911	1966	1966	1966	1966	256
338	20230622	140200	88312944615	1966	1966	1966	1966	1315
339	20230622	140100	88310359325	1966	1966	1966	1966	1010
340	20230622	140000	88308373665	1966	1966	1966	1966	217
341	20230622	135900	88307947043	1966	1966	1966	1966	0
342	20230622	135800	88307947043	1966	1966	1966	1966	3910
343	20230622	135700	88300259983	1966	1966	1966	1966	11
344	20230622	135600	88300238357	1966	1966	1966	1966	36
345	20230622	135500	88300167581	1966	1966	1966	1966	627
346	20230622	135400	88298934899	1966	1966	1966	1966	2114
347	20230622	135300	88294778775	1966	1966	1966	1966	1
348	20230622	135200	88294776809	1966	1966	1966	1966	935
349	20230622	135100	88292938599	1966	1966	1966	1966	202
350	20230622	135000	88292541467	1966	1966	1966	1966	942
351	20230622	134900	88290689495	1966	1966	1966	1966	0
352	20230622	134800	88290689495	1966	1966	1966	1966	0
353	20230622	134700	88290689495	1966	1966	1966	1966	2002
354	20230622	134600	88286753563	1966	1966	1966	1966	4
355	20230622	134500	88286745699	1966	1966	1966	1966	5646
356	20230622	134400	88275645663	1966	1966	1966	1966	55
357	20230622	134300	88275537533	1966	1966	1966	1966	105
358	20230622	134200	88275331103	1966	1966	1966	1966	23
359	20230622	134100	88275285885	1966	1966	1966	1966	204
360	20230622	134000	88274884821	1966	1966	1966	1966	157
361	20230622	133900	88274576159	1966	1966	1966	1966	500
362	20230622	133800	88273593159	1966	1966	1966	1966	101
363	20230622	133700	88273394593	1966	1966	1966	1966	25
364	20230622	133600	88273345443	1966	1966	1966	1966	25
365	20230622	133500	88273296293	1966	1966	1966	1966	11388
366	20230622	133400	88250907485	1966	1966	1966	1966	191
367	20230622	133300	88250531979	1966	1966	1966	1966	18697
368	20230622	133200	88213773677	1966	1966	1966	1966	303
369	20230622	133100	88213177979	1966	1966	1966	1966	1
370	20230622	133000	88213176013	1966	1966	1966	1966	1568
371	20230622	132900	88210093325	1966	1966	1966	1966	277
372	20230622	132800	88209548743	1966	1966	1966	1966	101
373	20230622	132700	88209350177	1966	1966	1966	1966	29
374	20230622	132600	88209293163	1966	1966	1966	1966	1012
375	20230622	132500	88207303571	1966	1966	1966	1966	2000
376	20230622	132400	88203371571	1966	1966	1966	1966	2030
377	20230622	132300	88199380591	1966	1966	1966	1966	434
378	20230622	132200	88198527347	1966	1966	1966	1966	133
379	20230622	132100	88198265869	1966	1966	1966	1966	1650
380	20230622	132000	88195021969	1966	1966	1966	1966	0
381	20230622	131900	88195021969	1966	1966	1966	1966	205
382	20230622	131800	88194618939	1966	1966	1966	1966	66
383	20230622	131700	88194489183	1966	1966	1966	1966	1501
384	20230622	131600	88191538217	1966	1966	1966	1966	333
385	20230622	131500	88190883539	1966	1966	1966	1966	200
386	20230622	131400	88190490339	1966	1966	1966	1966	784
387	20230622	131300	88188948995	1966	1966	1966	1966	758
388	20230622	131200	88187458767	1966	1966	1966	1966	379
389	20230622	131100	88186713653	1966	1966	1966	1966	3503
390	20230622	131000	88179826755	1966	1966	1966	1966	230
391	20230622	130900	88179374575	1966	1966	1966	1966	1211
392	20230622	130800	88176993749	1966	1966	1966	1966	866
393	20230622	130700	88175291193	1966	1966	1966	1966	591
394	20230622	130600	88174129287	1966	1966	1966	1966	8
395	20230622	130500	88174113559	1966	1966	1966	1966	1675
396	20230622	130400	88170820509	1966	1966	1966	1966	651
397	20230622	130300	88169540643	1966	1966	1966	1966	43
398	20230622	130200	88169456105	1966	1966	1966	1966	202
399	20230622	130100	88169058973	1966	1966	1966	1966	6243
400	20230622	130000	88156785235	1966	1966	1966	1966	1068
401	20230622	125900	88154685547	1966	1966	1966	1966	428
402	20230622	125800	88153844099	1966	1966	1966	1966	851
403	20230622	125700	88152171033	1966	1966	1966	1966	453
404	20230622	125600	88151280435	1966	1966	1966	1966	2479
405	20230622	125500	88146406721	1966	1966	1966	1966	286
406	20230622	125400	88145844445	1966	1966	1966	1966	1015
407	20230622	125300	88143848955	1966	1966	1966	1966	1
408	20230622	125200	88143846989	1966	1966	1966	1966	4801
409	20230622	125100	88134408223	1966	1966	1966	1966	10
410	20230622	125000	88134388563	1966	1966	1966	1966	4776
411	20230622	124900	88124998947	1966	1966	1966	1966	865
412	20230622	124800	88123298357	1966	1966	1966	1966	775
413	20230622	124700	88121774707	1966	1966	1966	1966	292
414	20230622	124600	88121200635	1966	1966	1966	1966	6369
415	20230622	124500	88108679181	1966	1966	1966	1966	538
416	20230622	124400	88107621473	1966	1966	1966	1966	92
417	20230622	124300	88107440601	1966	1966	1966	1966	42
418	20230622	124200	88107358029	1966	1966	1966	1966	0
419	20230622	124100	88107358029	1966	1966	1966	1966	0
420	20230622	124000	88107358029	1966	1966	1966	1966	415
421	20230622	123900	88106542139	1966	1966	1966	1966	910
422	20230622	123800	88104753079	1966	1966	1966	1966	105
423	20230622	123700	88104546649	1966	1966	1966	1966	2550
424	20230622	123600	88099533349	1966	1966	1966	1966	20164
425	20230622	123500	88059890925	1966	1966	1966	1966	3189
426	20230622	123400	88053621351	1966	1966	1966	1966	0
427	20230622	123300	88053621351	1966	1966	1966	1966	465
428	20230622	123200	88052707161	1966	1966	1966	1966	612
429	20230622	123100	88051503969	1966	1966	1966	1966	769
430	20230622	123000	88049992115	1966	1966	1966	1966	9690
431	20230622	122900	88030941575	1966	1966	1966	1966	100
432	20230622	122800	88030744975	1966	1966	1966	1966	671
433	20230622	122700	88029425789	1966	1966	1966	1966	6974
434	20230622	122600	88015714905	1966	1966	1966	1966	100
435	20230622	122500	88015518305	1966	1966	1966	1966	661
436	20230622	122400	88014218779	1966	1966	1966	1966	14242
437	20230622	122300	87986219007	1966	1966	1966	1966	7984
438	20230622	122200	87970522463	1966	1966	1966	1966	4972
439	20230622	122100	87960747511	1966	1966	1966	1966	3964
440	20230622	122000	87952954287	1966	1966	1966	1966	862
441	20230622	121900	87951259595	1966	1966	1966	1966	1185
442	20230622	121800	87948929885	1966	1966	1966	1966	4011
443	20230622	121700	87941044259	1966	1966	1966	1966	83
444	20230622	121600	87940881081	1966	1966	1966	1966	1678
445	20230622	121500	87937582133	1966	1966	1966	1966	2492
446	20230622	121400	87932682861	1966	1966	1966	1966	933
447	20230622	121300	87930848583	1966	1966	1966	1966	644
448	20230622	121200	87929582479	1966	1966	1966	1966	12400
449	20230622	121100	87905204079	1966	1966	1966	1966	8263
450	20230622	121000	87888959021	1966	1966	1966	1966	4094
451	20230622	120900	87880910217	1966	1966	1966	1966	2629
452	20230622	120800	87875741603	1966	1966	1966	1966	10425
453	20230622	120700	87855246053	1966	1966	1966	1966	8078
454	20230622	120600	87839364705	1966	1966	1966	1966	1011
455	20230622	120500	87837377079	1966	1966	1966	1966	5498
456	20230622	120400	87826568011	1966	1966	1966	1966	7743
457	20230622	120300	87811345273	1966	1966	1966	1966	1974
458	20230622	120200	87807464389	1966	1966	1966	1966	5481
459	20230622	120100	87796688743	1966	1966	1966	1966	707
460	20230622	120000	87795298781	1966	1966	1966	1966	887
461	20230622	115900	87793554939	1966	1966	1966	1966	2095
462	20230622	115800	87789436169	1966	1966	1966	1966	11160
463	20230622	115700	87767495609	1966	1966	1966	1966	25900
464	20230622	115600	87716576209	1966	1966	1966	1966	10277
465	20230622	115500	87696371627	1966	1966	1966	1966	600
466	20230622	115400	87695192027	1966	1966	1966	1966	1066
467	20230622	115300	87693096271	1966	1966	1966	1966	1137
468	20230622	115200	87690860929	1966	1966	1966	1966	11112
469	20230622	115100	87669014737	1966	1966	1966	1966	4289
470	20230622	115000	87660582563	1966	1966	1966	1966	2118
471	20230622	114900	87656418575	1966	1966	1966	1966	6986
472	20230622	114800	87642684099	1966	1966	1966	1966	804
473	20230622	114700	87641103435	1966	1966	1966	1966	334
474	20230622	114600	87640446791	1966	1966	1966	1966	42103
475	20230622	114500	87557672293	1966	1966	1966	1966	15103
476	20230622	114400	87527979795	1966	1966	1966	1966	6176
477	20230622	114300	87515837779	1966	1966	1966	1966	20547
478	20230622	114200	87475442377	1966	1966	1966	1966	2594
479	20230622	114100	87470342573	1966	1966	1966	1966	67874
480	20230622	114000	87336902289	1966	1966	1966	1966	25613
481	20230622	113900	87286547131	1966	1966	1966	1966	25655
482	20230622	113800	87236109401	1966	1966	1966	1966	8000
483	20230622	113700	87220381401	1966	1966	1966	1966	2125
484	20230622	113600	87216203651	1966	1966	1966	1966	4116
485	20230622	113500	87208111595	1966	1966	1966	1966	5070
486	20230622	113400	87198143975	1966	1966	1966	1966	5441
487	20230622	113300	87187446969	1966	1966	1966	1966	34698
488	20230622	113200	87119230701	1966	1966	1966	1966	46295
489	20230622	113100	87028214731	1966	1966	1966	1966	5168
490	20230622	113000	87018054443	1966	1966	1966	1966	4874
491	20230622	112900	87008472159	1966	1966	1966	1966	27512
492	20230622	112800	86954383567	1966	1966	1966	1966	42673
493	20230622	112700	86870488449	1966	1966	1966	1966	15055
494	20230622	112600	86840890319	1966	1966	1966	1955	1927222
495	20230622	112500	83053376020	1966	1966	1966	1966	99475
496	20230622	112400	82857808170	1966	1966	1966	1966	58376
497	20230622	112300	82743040954	1966	1966	1966	1966	92166
498	20230622	112200	82561842598	1966	1966	1966	1966	316394
499	20230622	112100	81939811994	1966	1966	1966	1966	335334
500	20230622	112000	81280545350	1966	1966	1966	1966	178225
501	20230622	111900	80930155000	1966	1966	1966	1966	236709
502	20230622	111800	80464785106	1966	1966	1966	1966	216537
503	20230622	111700	80039073364	1966	1966	1966	1966	62283
504	20230622	111600	79916624986	1966	1966	1966	1966	90265
505	20230622	111500	79739163996	1966	1956	1966	1954	2323405
506	20230622	111400	75173643196	1956	1951	1956	1946	405148
507	20230622	111300	74383702612	1951	1955	1956	1947	348172
508	20230622	111200	73704428654	1955	1953	1960	1947	659192
509	20230622	111100	72417980934	1952	1927	1965	1925	2124386
510	20230622	111000	68271818096	1926	1937	1940	1921	693179
511	20230622	110900	66933522062	1938	1934	1950	1930	1006562
512	20230622	110800	64981613051	1933	1890	1942	1885	2128401
513	20230622	110700	60914611005	1890	1866	1896	1865	1441015
514	20230622	110600	58201280052	1866	1846	1866	1845	541323
515	20230622	110500	57197272000	1845	1844	1848	1836	96512
516	20230622	110400	57019400195	1843	1836	1853	1836	320278
517	20230622	110300	56427563393	1837	1842	1848	1835	197179
518	20230622	110200	56064740636	1842	1845	1854	1833	327161
519	20230622	110100	55460721813	1845	1850	1862	1831	726040
520	20230622	110000	54116233615	1851	1829	1853	1828	707137
521	20230622	105900	52812578313	1829	1836	1836	1823	199537
522	20230622	105800	52447579806	1836	1806	1836	1804	288003
523	20230622	105700	51921371403	1806	1804	1813	1802	187447
524	20230622	105600	51582866322	1804	1823	1824	1787	635186
525	20230622	105500	50436669988	1824	1827	1829	1821	168151
526	20230622	105400	50129864877	1828	1826	1833	1824	186007
527	20230622	105300	49789817237	1827	1840	1848	1824	462758
528	20230622	105200	48939612432	1839	1836	1842	1834	187747
529	20230622	105100	48594310678	1836	1838	1839	1829	132718
530	20230622	105000	48350873377	1838	1834	1845	1831	243651
531	20230622	104900	47902821540	1834	1832	1843	1820	338441
532	20230622	104800	47282488901	1832	1836	1852	1831	905357
533	20230622	104700	45612970060	1837	1828	1842	1826	720233
534	20230622	104600	44291266130	1828	1792	1841	1791	1221777
535	20230622	104500	42073328426	1792	1776	1794	1773	234562
536	20230622	104400	41655060008	1776	1780	1791	1776	210561
537	20230622	104300	41279371605	1779	1780	1787	1773	268250
538	20230622	104200	40801685392	1780	1762	1784	1761	441977
539	20230622	104100	40018299110	1762	1796	1797	1755	698787
540	20230622	104000	38777220472	1797	1825	1828	1785	708563
541	20230622	103900	37497711429	1826	1826	1830	1823	173159
542	20230622	103800	37181475914	1826	1832	1836	1824	186005
543	20230622	103700	36841472765	1832	1841	1841	1826	159519
544	20230622	103600	36549401192	1841	1826	1850	1823	332976
545	20230622	103500	35937104921	1826	1838	1840	1820	616638
546	20230622	103400	34811041393	1838	1835	1844	1830	285999
547	20230622	103300	34286028563	1835	1847	1860	1835	428533
548	20230622	103200	33492664989	1847	1849	1856	1829	419032
549	20230622	103100	32721986173	1850	1854	1858	1842	255047
550	20230622	103000	32249820199	1853	1836	1865	1828	452774
551	20230622	102900	31414889800	1836	1865	1867	1829	637466
552	20230622	102800	30233497778	1865	1831	1880	1829	1114486
553	20230622	102700	28159461219	1832	1838	1844	1827	445058
554	20230622	102600	27343514287	1835	1851	1852	1830	676088
555	20230622	102500	26099663358	1852	1870	1873	1834	734969
556	20230622	102400	24737806545	1870	1853	1886	1851	784361
557	20230622	102300	23270049286	1853	1872	1896	1851	1913679
558	20230622	102200	19680110847	1871	1860	1873	1810	1503807
559	20230622	102100	16892828845	1878	1878	1878	1878	0
560	20230622	102000	16892828845	1878	1802	1878	1802	1468571
561	20230622	101900	14166294890	1805	1646	1820	1615	2280119
562	20230622	101800	10208068675	1637	1591	1650	1583	337869
563	20230622	101700	9661820341	1590	1589	1590	1584	35138
564	20230622	101600	9606031307	1589	1585	1594	1585	27639
565	20230622	101500	9562078344	1585	1582	1593	1580	48352
566	20230622	101400	9485346565	1582	1582	1585	1580	13329
567	20230622	101300	9464258472	1580	1578	1581	1575	16241
568	20230622	101200	9438636203	1578	1573	1579	1573	8441
569	20230622	101100	9425323589	1572	1580	1580	1572	33209
570	20230622	101000	9372987535	1580	1578	1581	1576	23021
571	20230622	100900	9336641931	1578	1577	1579	1574	34717
572	20230622	100800	9281916362	1577	1569	1577	1569	20327
573	20230622	100700	9249937051	1569	1563	1570	1563	33109
574	20230622	100600	9198082561	1564	1554	1571	1553	26361
575	20230622	100500	9156876721	1554	1550	1554	1548	19457
576	20230622	100400	9126676416	1550	1549	1553	1546	18671
577	20230622	100300	9097772089	1549	1558	1558	1548	39272
578	20230622	100200	9036831211	1557	1557	1560	1555	13814
579	20230622	100100	9015334968	1557	1556	1559	1555	21421
580	20230622	100000	8981995062	1556	1554	1558	1553	8202
581	20230622	095900	8969239016	1554	1561	1561	1550	125378
582	20230622	095800	8774237575	1561	1565	1565	1561	57905
583	20230622	095700	8683780325	1565	1562	1565	1561	33631
584	20230622	095600	8631237907	1562	1565	1575	1562	45900
585	20230622	095500	8559347143	1565	1573	1573	1561	46801
586	20230622	095400	8486079575	1573	1583	1595	1566	108418
587	20230622	095300	8314264680	1583	1560	1595	1559	178661
588	20230622	095200	8031534074	1561	1560	1562	1558	93515
589	20230622	095100	7885759808	1558	1551	1562	1550	124130
590	20230622	095000	7692490560	1551	1572	1581	1549	266641
591	20230622	094900	7275737362	1572	1577	1593	1571	223356
592	20230622	094800	6922964510	1575	1615	1619	1564	531360
593	20230622	094700	6080307576	1615	1709	1721	1600	896627
594	20230622	094600	4588785377	1706	1708	1723	1704	777653
595	20230622	094500	3257353669	1699	1699	1699	1699	0
596	20230622	094400	3257353669	1699	1688	1699	1688	287376
597	20230622	094300	2769943690	1688	1631	1699	1630	789192
598	20230622	094200	1445606220	1631	1631	1637	1621	113205
599	20230622	094100	1261121051	1631	1672	1672	1606	234698
600	20230622	094000	879652548	1658	1587	1679	1582	258615
601	20230622	093900	458276269	1587	1571	1587	1571	60622
602	20230622	093800	362658752	1571	1568	1571	1564	18549
603	20230622	093700	333545101	1569	1565	1571	1565	16414
604	20230622	093600	307789726	1565	1566	1568	1558	10840
605	20230622	093500	290798417	1567	1560	1568	1560	15900
606	20230622	093400	265919514	1560	1553	1565	1553	27791
607	20230622	093300	222562987	1549	1547	1550	1540	11433
608	20230622	093200	204852517	1548	1533	1548	1533	12198
609	20230622	093100	186092334	1533	1533	1533	1532	13109
610	20230622	093000	165997287	1533	1524	1533	1524	6
611	20230622	092900	165988134	1533	1524	1533	1523	4951
612	20230622	092800	158445283	1523	1524	1524	1523	387
613	20230622	092700	157855881	1523	1523	1524	1523	11912
614	20230622	092600	139713904	1523	1515	1523	1509	13678
615	20230622	092500	118914548	1522	1522	1522	1522	0
616	20230622	092400	118914548	1522	1515	1522	1515	1001
617	20230622	092300	117398026	1522	1522	1522	1522	152
618	20230622	092200	117166682	1523	1523	1523	1523	12
619	20230622	092100	117148406	1523	1523	1523	1523	0
620	20230622	092000	117148406	1523	1522	1523	1522	401
621	20230622	091900	116538083	1513	1522	1522	1513	1317
622	20230622	091800	114544103	1523	1516	1523	1516	3001
623	20230622	091700	109994580	1523	1522	1523	1522	1457
624	20230622	091600	107775585	1523	1523	1523	1523	1111
625	20230622	091500	106083532	1523	1516	1523	1516	2659
626	20230622	091400	102038987	1516	1516	1516	1508	4
627	20230622	091300	102032931	1508	1508	1508	1508	961
628	20230622	091200	100583743	1517	1511	1517	1508	16
629	20230622	091100	100559591	1508	1511	1511	1508	1655
630	20230622	091000	98061341	1522	1523	1523	1511	1435
631	20230622	090900	95891909	1523	1519	1523	1519	2000
632	20230622	090800	92848045	1522	1522	1522	1522	0
633	20230622	090700	92848045	1522	1522	1522	1513	918
634	20230622	090600	91457704	1523	1524	1524	1523	3983
635	20230622	090500	85391395	1523	1518	1523	1515	4217
636	20230622	090400	78976391	1518	1529	1529	1518	4068
637	20230622	090300	72782542	1530	1524	1530	1523	879
638	20230622	090200	71439140	1530	1530	1530	1530	2332
639	20230622	090100	67871180	1531	1533	1533	1529	10097
640	20230622	090000	52412265	1543	1545	1545	1531	33933