KissMeData/002680/min/candle-20230623.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230623	195900	1611500176	1955	1955	1955	1955	14437
3	20230623	195800	1611500176	1955	1955	1955	1955	0
4	20230623	195700	1611500176	1955	1955	1955	1955	0
5	20230623	195600	1611500176	1955	1955	1955	1955	0
6	20230623	195500	1611500176	1955	1955	1955	1955	0
7	20230623	195400	1611500176	1955	1955	1955	1955	0
8	20230623	195300	1611500176	1955	1955	1955	1955	0
9	20230623	195200	1611500176	1955	1955	1955	1955	0
10	20230623	195100	1611500176	1955	1955	1955	1955	0
11	20230623	195000	1611500176	1955	1955	1955	1955	0
12	20230623	194900	1611500176	1955	1955	1955	1955	0
13	20230623	194800	1611500176	1955	1955	1955	1955	0
14	20230623	194700	1611500176	1955	1955	1955	1955	0
15	20230623	194600	1611500176	1955	1955	1955	1955	0
16	20230623	194500	1611500176	1955	1955	1955	1955	0
17	20230623	194400	1611500176	1955	1955	1955	1955	0
18	20230623	194300	1611500176	1955	1955	1955	1955	0
19	20230623	194200	1611500176	1955	1955	1955	1955	0
20	20230623	194100	1611500176	1955	1955	1955	1955	0
21	20230623	194000	1611500176	1955	1955	1955	1955	0
22	20230623	193900	1611500176	1955	1955	1955	1955	0
23	20230623	193800	1611500176	1955	1955	1955	1955	0
24	20230623	193700	1611500176	1955	1955	1955	1955	0
25	20230623	193600	1611500176	1955	1955	1955	1955	0
26	20230623	193500	1611500176	1955	1955	1955	1955	0
27	20230623	193400	1611500176	1955	1955	1955	1955	0
28	20230623	193300	1611500176	1955	1955	1955	1955	0
29	20230623	193200	1611500176	1955	1955	1955	1955	0
30	20230623	193100	1611500176	1955	1955	1955	1955	0
31	20230623	193000	1611500176	1955	1955	1955	1955	0
32	20230623	192900	1611500176	1955	1955	1955	1955	14437
33	20230623	192800	1611500176	1955	1955	1955	1955	0
34	20230623	192700	1611500176	1955	1955	1955	1955	0
35	20230623	192600	1611500176	1955	1955	1955	1955	0
36	20230623	192500	1611500176	1955	1955	1955	1955	0
37	20230623	192400	1611500176	1955	1955	1955	1955	0
38	20230623	192300	1611500176	1955	1955	1955	1955	0
39	20230623	192200	1611500176	1955	1955	1955	1955	0
40	20230623	192100	1611500176	1955	1955	1955	1955	0
41	20230623	192000	1611500176	1955	1955	1955	1955	0
42	20230623	191900	1611500176	1955	1955	1955	1955	0
43	20230623	191800	1611500176	1955	1955	1955	1955	0
44	20230623	191700	1611500176	1955	1955	1955	1955	0
45	20230623	191600	1611500176	1955	1955	1955	1955	0
46	20230623	191500	1611500176	1955	1955	1955	1955	0
47	20230623	191400	1611500176	1955	1955	1955	1955	0
48	20230623	191300	1611500176	1955	1955	1955	1955	0
49	20230623	191200	1611500176	1955	1955	1955	1955	0
50	20230623	191100	1611500176	1955	1955	1955	1955	0
51	20230623	191000	1611500176	1955	1955	1955	1955	0
52	20230623	190900	1611500176	1955	1955	1955	1955	0
53	20230623	190800	1611500176	1955	1955	1955	1955	0
54	20230623	190700	1611500176	1955	1955	1955	1955	0
55	20230623	190600	1611500176	1955	1955	1955	1955	0
56	20230623	190500	1611500176	1955	1955	1955	1955	0
57	20230623	190400	1611500176	1955	1955	1955	1955	0
58	20230623	190300	1611500176	1955	1955	1955	1955	0
59	20230623	190200	1611500176	1955	1955	1955	1955	0
60	20230623	190100	1611500176	1955	1955	1955	1955	0
61	20230623	190000	1611500176	1955	1955	1955	1955	0
62	20230623	185900	1611500176	1955	1955	1955	1955	14437
63	20230623	185800	1611500176	1955	1955	1955	1955	0
64	20230623	185700	1611500176	1955	1955	1955	1955	0
65	20230623	185600	1611500176	1955	1955	1955	1955	0
66	20230623	185500	1611500176	1955	1955	1955	1955	0
67	20230623	185400	1611500176	1955	1955	1955	1955	0
68	20230623	185300	1611500176	1955	1955	1955	1955	0
69	20230623	185200	1611500176	1955	1955	1955	1955	0
70	20230623	185100	1611500176	1955	1955	1955	1955	0
71	20230623	185000	1611500176	1955	1955	1955	1955	0
72	20230623	184900	1611500176	1955	1955	1955	1955	0
73	20230623	184800	1611500176	1955	1955	1955	1955	0
74	20230623	184700	1611500176	1955	1955	1955	1955	0
75	20230623	184600	1611500176	1955	1955	1955	1955	0
76	20230623	184500	1611500176	1955	1955	1955	1955	0
77	20230623	184400	1611500176	1955	1955	1955	1955	0
78	20230623	184300	1611500176	1955	1955	1955	1955	0
79	20230623	184200	1611500176	1955	1955	1955	1955	0
80	20230623	184100	1611500176	1955	1955	1955	1955	0
81	20230623	184000	1611500176	1955	1955	1955	1955	0
82	20230623	183900	1611500176	1955	1955	1955	1955	0
83	20230623	183800	1611500176	1955	1955	1955	1955	0
84	20230623	183700	1611500176	1955	1955	1955	1955	0
85	20230623	183600	1611500176	1955	1955	1955	1955	0
86	20230623	183500	1611500176	1955	1955	1955	1955	0
87	20230623	183400	1611500176	1955	1955	1955	1955	0
88	20230623	183300	1611500176	1955	1955	1955	1955	0
89	20230623	183200	1611500176	1955	1955	1955	1955	0
90	20230623	183100	1611500176	1955	1955	1955	1955	0
91	20230623	183000	1611500176	1955	1955	1955	1955	0
92	20230623	182900	1611500176	1955	1955	1955	1955	14437
93	20230623	182800	1611500176	1955	1955	1955	1955	0
94	20230623	182700	1611500176	1955	1955	1955	1955	0
95	20230623	182600	1611500176	1955	1955	1955	1955	0
96	20230623	182500	1611500176	1955	1955	1955	1955	0
97	20230623	182400	1611500176	1955	1955	1955	1955	0
98	20230623	182300	1611500176	1955	1955	1955	1955	0
99	20230623	182200	1611500176	1955	1955	1955	1955	0
100	20230623	182100	1611500176	1955	1955	1955	1955	0
101	20230623	182000	1611500176	1955	1955	1955	1955	0
102	20230623	181900	1611500176	1955	1955	1955	1955	0
103	20230623	181800	1611500176	1955	1955	1955	1955	0
104	20230623	181700	1611500176	1955	1955	1955	1955	0
105	20230623	181600	1611500176	1955	1955	1955	1955	0
106	20230623	181500	1611500176	1955	1955	1955	1955	0
107	20230623	181400	1611500176	1955	1955	1955	1955	0
108	20230623	181300	1611500176	1955	1955	1955	1955	0
109	20230623	181200	1611500176	1955	1955	1955	1955	0
110	20230623	181100	1611500176	1955	1955	1955	1955	0
111	20230623	181000	1611500176	1955	1955	1955	1955	0
112	20230623	180900	1611500176	1955	1955	1955	1955	0
113	20230623	180800	1611500176	1955	1955	1955	1955	0
114	20230623	180700	1611500176	1955	1955	1955	1955	0
115	20230623	180600	1611500176	1955	1955	1955	1955	0
116	20230623	180500	1611500176	1955	1955	1955	1955	0
117	20230623	180400	1611500176	1955	1955	1955	1955	0
118	20230623	180300	1611500176	1955	1955	1955	1955	0
119	20230623	180200	1611500176	1955	1955	1955	1955	0
120	20230623	180100	1611500176	1955	1955	1955	1955	0
121	20230623	180000	1611500176	1955	1955	1955	1955	0
122	20230623	175900	1611500176	1955	1955	1955	1955	14437
123	20230623	175800	1611500176	1955	1955	1955	1955	0
124	20230623	175700	1611500176	1955	1955	1955	1955	0
125	20230623	175600	1611500176	1955	1955	1955	1955	0
126	20230623	175500	1611500176	1955	1955	1955	1955	0
127	20230623	175400	1611500176	1955	1955	1955	1955	0
128	20230623	175300	1611500176	1955	1955	1955	1955	0
129	20230623	175200	1611500176	1955	1955	1955	1955	0
130	20230623	175100	1611500176	1955	1955	1955	1955	0
131	20230623	175000	1611500176	1955	1955	1955	1955	0
132	20230623	174900	1611500176	1955	1955	1955	1955	0
133	20230623	174800	1611500176	1955	1955	1955	1955	0
134	20230623	174700	1611500176	1955	1955	1955	1955	0
135	20230623	174600	1611500176	1955	1955	1955	1955	0
136	20230623	174500	1611500176	1955	1955	1955	1955	0
137	20230623	174400	1611500176	1955	1955	1955	1955	0
138	20230623	174300	1611500176	1955	1955	1955	1955	0
139	20230623	174200	1611500176	1955	1955	1955	1955	0
140	20230623	174100	1611500176	1955	1955	1955	1955	0
141	20230623	174000	1611500176	1955	1955	1955	1955	0
142	20230623	173900	1611500176	1955	1955	1955	1955	0
143	20230623	173800	1611500176	1955	1955	1955	1955	0
144	20230623	173700	1611500176	1955	1955	1955	1955	0
145	20230623	173600	1611500176	1955	1955	1955	1955	0
146	20230623	173500	1611500176	1955	1955	1955	1955	0
147	20230623	173400	1611500176	1955	1955	1955	1955	0
148	20230623	173300	1611500176	1955	1955	1955	1955	0
149	20230623	173200	1611500176	1955	1955	1955	1955	0
150	20230623	173100	1611500176	1955	1955	1955	1955	0
151	20230623	173000	1611500176	1955	1955	1955	1955	0
152	20230623	172900	1611500176	1955	1955	1955	1955	14437
153	20230623	172800	1611500176	1955	1955	1955	1955	0
154	20230623	172700	1611500176	1955	1955	1955	1955	0
155	20230623	172600	1611500176	1955	1955	1955	1955	0
156	20230623	172500	1611500176	1955	1955	1955	1955	0
157	20230623	172400	1611500176	1955	1955	1955	1955	0
158	20230623	172300	1611500176	1955	1955	1955	1955	0
159	20230623	172200	1611500176	1955	1955	1955	1955	0
160	20230623	172100	1611500176	1955	1955	1955	1955	0
161	20230623	172000	1611500176	1955	1955	1955	1955	0
162	20230623	171900	1611500176	1955	1955	1955	1955	0
163	20230623	171800	1611500176	1955	1955	1955	1955	0
164	20230623	171700	1611500176	1955	1955	1955	1955	0
165	20230623	171600	1611500176	1955	1955	1955	1955	0
166	20230623	171500	1611500176	1955	1955	1955	1955	0
167	20230623	171400	1611500176	1955	1955	1955	1955	0
168	20230623	171300	1611500176	1955	1955	1955	1955	0
169	20230623	171200	1611500176	1955	1955	1955	1955	0
170	20230623	171100	1611500176	1955	1955	1955	1955	0
171	20230623	171000	1611500176	1955	1955	1955	1955	0
172	20230623	170900	1611500176	1955	1955	1955	1955	0
173	20230623	170800	1611500176	1955	1955	1955	1955	0
174	20230623	170700	1611500176	1955	1955	1955	1955	0
175	20230623	170600	1611500176	1955	1955	1955	1955	0
176	20230623	170500	1611500176	1955	1955	1955	1955	0
177	20230623	170400	1611500176	1955	1955	1955	1955	0
178	20230623	170300	1611500176	1955	1955	1955	1955	0
179	20230623	170200	1611500176	1955	1955	1955	1955	0
180	20230623	170100	1611500176	1955	1955	1955	1955	0
181	20230623	170000	1611500176	1955	1955	1955	1955	0
182	20230623	165900	1611500176	1955	1955	1955	1955	14437
183	20230623	165800	1611500176	1955	1955	1955	1955	0
184	20230623	165700	1611500176	1955	1955	1955	1955	0
185	20230623	165600	1611500176	1955	1955	1955	1955	0
186	20230623	165500	1611500176	1955	1955	1955	1955	0
187	20230623	165400	1611500176	1955	1955	1955	1955	0
188	20230623	165300	1611500176	1955	1955	1955	1955	0
189	20230623	165200	1611500176	1955	1955	1955	1955	0
190	20230623	165100	1611500176	1955	1955	1955	1955	0
191	20230623	165000	1611500176	1955	1955	1955	1955	0
192	20230623	164900	1611500176	1955	1955	1955	1955	0
193	20230623	164800	1611500176	1955	1955	1955	1955	0
194	20230623	164700	1611500176	1955	1955	1955	1955	0
195	20230623	164600	1611500176	1955	1955	1955	1955	0
196	20230623	164500	1611500176	1955	1955	1955	1955	0
197	20230623	164400	1611500176	1955	1955	1955	1955	0
198	20230623	164300	1611500176	1955	1955	1955	1955	0
199	20230623	164200	1611500176	1955	1955	1955	1955	0
200	20230623	164100	1611500176	1955	1955	1955	1955	0
201	20230623	164000	1611500176	1955	1955	1955	1955	0
202	20230623	163900	1611500176	1955	1955	1955	1955	0
203	20230623	163800	1611500176	1955	1955	1955	1955	0
204	20230623	163700	1611500176	1955	1955	1955	1955	0
205	20230623	163600	1611500176	1955	1955	1955	1955	0
206	20230623	163500	1611500176	1955	1955	1955	1955	0
207	20230623	163400	1611500176	1955	1955	1955	1955	0
208	20230623	163300	1611500176	1955	1955	1955	1955	0
209	20230623	163200	1611500176	1955	1955	1955	1955	0
210	20230623	163100	1611500176	1955	1955	1955	1955	0
211	20230623	163000	1611500176	1955	1955	1955	1955	0
212	20230623	162900	1611500176	1955	1955	1955	1955	14437
213	20230623	162800	1611500176	1955	1955	1955	1955	0
214	20230623	162700	1611500176	1955	1955	1955	1955	0
215	20230623	162600	1611500176	1955	1955	1955	1955	0
216	20230623	162500	1611500176	1955	1955	1955	1955	0
217	20230623	162400	1611500176	1955	1955	1955	1955	0
218	20230623	162300	1611500176	1955	1955	1955	1955	0
219	20230623	162200	1611500176	1955	1955	1955	1955	0
220	20230623	162100	1611500176	1955	1955	1955	1955	0
221	20230623	162000	1611500176	1955	1955	1955	1955	0
222	20230623	161900	1611500176	1955	1955	1955	1955	0
223	20230623	161800	1611500176	1955	1955	1955	1955	0
224	20230623	161700	1611500176	1955	1955	1955	1955	0
225	20230623	161600	1611500176	1955	1955	1955	1955	0
226	20230623	161500	1611500176	1955	1955	1955	1955	0
227	20230623	161400	1611500176	1955	1955	1955	1955	0
228	20230623	161300	1611500176	1955	1955	1955	1955	0
229	20230623	161200	1611500176	1955	1955	1955	1955	0
230	20230623	161100	1611500176	1955	1955	1955	1955	0
231	20230623	161000	1611500176	1955	1955	1955	1955	0
232	20230623	160900	1611500176	1955	1955	1955	1955	0
233	20230623	160800	1611500176	1955	1955	1955	1955	0
234	20230623	160700	1611500176	1955	1955	1955	1955	0
235	20230623	160600	1611500176	1955	1955	1955	1955	0
236	20230623	160500	1611500176	1955	1955	1955	1955	0
237	20230623	160400	1611500176	1955	1955	1955	1955	0
238	20230623	160300	1611500176	1955	1955	1955	1955	0
239	20230623	160200	1611500176	1955	1955	1955	1955	0
240	20230623	160100	1611500176	1955	1955	1955	1955	0
241	20230623	160000	1611500176	1955	1955	1955	1955	0
242	20230623	155900	1611500176	1955	1955	1955	1955	14437
243	20230623	155800	1611500176	1955	1955	1955	1955	0
244	20230623	155700	1611500176	1955	1955	1955	1955	0
245	20230623	155600	1611500176	1955	1955	1955	1955	0
246	20230623	155500	1611500176	1955	1955	1955	1955	0
247	20230623	155400	1611500176	1955	1955	1955	1955	0
248	20230623	155300	1611500176	1955	1955	1955	1955	0
249	20230623	155200	1611500176	1955	1955	1955	1955	0
250	20230623	155100	1611500176	1955	1955	1955	1955	0
251	20230623	155000	1611500176	1955	1955	1955	1955	0
252	20230623	154900	1611500176	1955	1955	1955	1955	0
253	20230623	154800	1611500176	1955	1955	1955	1955	0
254	20230623	154700	1611500176	1955	1955	1955	1955	0
255	20230623	154600	1611500176	1955	1955	1955	1955	0
256	20230623	154500	1611500176	1955	1955	1955	1955	0
257	20230623	154400	1611500176	1955	1955	1955	1955	0
258	20230623	154300	1611500176	1955	1955	1955	1955	0
259	20230623	154200	1611500176	1955	1955	1955	1955	0
260	20230623	154100	1611500176	1955	1955	1955	1955	0
261	20230623	154000	1611500176	1955	1955	1955	1955	0
262	20230623	153900	1611500176	1955	1955	1955	1955	0
263	20230623	153800	1611500176	1955	1955	1955	1955	0
264	20230623	153700	1611500176	1955	1955	1955	1955	0
265	20230623	153600	1611500176	1955	1955	1955	1955	0
266	20230623	153500	1611500176	1955	1955	1955	1955	0
267	20230623	153400	1611500176	1955	1955	1955	1955	0
268	20230623	153300	1611500176	1955	1955	1955	1955	0
269	20230623	153200	1611500176	1955	1955	1955	1955	0
270	20230623	153100	1611500176	1955	1955	1955	1955	0
271	20230623	153000	1611500176	1955	1955	1955	1955	14437
272	20230623	152900	1583275841	1971	1971	1971	1971	0
273	20230623	152800	1583275841	1971	1971	1971	1971	0
274	20230623	152700	1583275841	1971	1971	1971	1971	0
275	20230623	152600	1583275841	1971	1971	1971	1971	0
276	20230623	152500	1583275841	1971	1971	1971	1971	0
277	20230623	152400	1583275841	1971	1971	1971	1971	0
278	20230623	152300	1583275841	1971	1971	1971	1971	0
279	20230623	152200	1583275841	1971	1971	1971	1971	0
280	20230623	152100	1583275841	1971	1971	1971	1971	0
281	20230623	152000	1583275841	1971	1971	1971	1971	0
282	20230623	151900	1583275841	1971	1958	1971	1956	3701
283	20230623	151800	1576033392	1958	1972	1973	1956	2277
284	20230623	151700	1571573946	1973	1960	1973	1956	15151
285	20230623	151600	1541844445	1960	1960	1960	1960	1336
286	20230623	151500	1539225885	1960	1964	1964	1960	1410
287	20230623	151400	1536461565	1964	1965	1965	1964	1967
288	20230623	151300	1532598300	1965	1960	1965	1960	103
289	20230623	151200	1532396415	1965	1963	1966	1960	2631
290	20230623	151100	1527230264	1958	1962	1962	1958	21491
291	20230623	151000	1485118933	1962	1961	1962	1961	1278
292	20230623	150900	1482611754	1962	1964	1964	1962	8481
293	20230623	150800	1465967475	1964	1965	1965	1964	1989
294	20230623	150700	1462060886	1965	1965	1966	1965	534
295	20230623	150600	1461011367	1963	1965	1965	1963	3210
296	20230623	150500	1454706987	1965	1966	1966	1964	665
297	20230623	150400	1453400502	1963	1966	1966	1963	257
298	20230623	150300	1452895538	1963	1966	1966	1963	2418
299	20230623	150200	1448146718	1966	1970	1970	1966	2196
300	20230623	150100	1443825360	1970	1971	1971	1970	3655
301	20230623	150000	1436622926	1971	1973	1973	1971	793
302	20230623	145900	1435058489	1974	1974	1974	1974	1125
303	20230623	145800	1432837739	1975	1976	1978	1975	2128
304	20230623	145700	1428632559	1978	1978	1978	1978	771
305	20230623	145600	1427107521	1978	1978	1980	1978	1014
306	20230623	145500	1425101309	1978	1974	1978	1974	4607
307	20230623	145400	1415998716	1974	1969	1974	1969	3899
308	20230623	145300	1408309060	1969	1966	1969	1966	3909
309	20230623	145200	1400613930	1967	1966	1967	1966	665
310	20230623	145100	1399306130	1965	1960	1965	1960	19003
311	20230623	145000	1362027110	1960	1960	1960	1960	2052
312	20230623	144900	1358005190	1958	1958	1958	1956	3191
313	20230623	144800	1351758508	1958	1958	1958	1958	928
314	20230623	144700	1349941484	1958	1958	1958	1958	0
315	20230623	144600	1349941484	1958	1958	1958	1958	115
316	20230623	144500	1349716314	1958	1958	1958	1958	211
317	20230623	144400	1349303176	1958	1958	1958	1958	200
318	20230623	144300	1348911576	1958	1958	1958	1958	3000
319	20230623	144200	1343037576	1960	1960	1960	1958	2019
320	20230623	144100	1339080914	1960	1960	1960	1960	9
321	20230623	144000	1339063274	1960	1960	1960	1960	648
322	20230623	143900	1337793194	1960	1960	1960	1960	4
323	20230623	143800	1337785354	1960	1960	1960	1960	440
324	20230623	143700	1336922954	1960	1959	1960	1959	396
325	20230623	143600	1336147161	1959	1958	1959	1958	1417
326	20230623	143500	1333372174	1958	1958	1958	1954	432
327	20230623	143400	1332526534	1954	1950	1954	1950	1790
328	20230623	143300	1329034730	1952	1954	1954	1952	1011
329	20230623	143200	1327059258	1952	1952	1952	1952	1
330	20230623	143100	1327057306	1952	1954	1954	1952	874
331	20230623	143000	1325349611	1955	1958	1958	1954	6684
332	20230623	142900	1312284431	1958	1958	1958	1958	389
333	20230623	142800	1311522769	1958	1956	1958	1956	1120
334	20230623	142700	1309331325	1955	1955	1955	1955	88
335	20230623	142600	1309159285	1954	1954	1954	1954	616
336	20230623	142500	1307955621	1954	1954	1954	1954	0
337	20230623	142400	1307955621	1954	1954	1954	1954	370
338	20230623	142300	1307232641	1954	1954	1954	1954	100
339	20230623	142200	1307037241	1954	1954	1954	1954	24
340	20230623	142100	1306990345	1955	1955	1955	1955	1976
341	20230623	142000	1303127265	1948	1955	1955	1948	2449
342	20230623	141900	1298351229	1955	1955	1955	1955	10
343	20230623	141800	1298331679	1955	1951	1955	1951	5461
344	20230623	141700	1287662916	1951	1951	1951	1951	1923
345	20230623	141600	1283911143	1951	1951	1955	1950	1200
346	20230623	141500	1281570338	1955	1955	1955	1955	115
347	20230623	141400	1281345513	1947	1950	1950	1947	23
348	20230623	141300	1281300701	1947	1947	1947	1947	0
349	20230623	141200	1281300701	1947	1949	1949	1947	503
350	20230623	141100	1280320950	1946	1946	1946	1946	0
351	20230623	141000	1280320950	1946	1946	1946	1946	0
352	20230623	140900	1280320950	1946	1950	1950	1946	652
353	20230623	140800	1279052038	1955	1955	1955	1955	10
354	20230623	140700	1279032488	1956	1956	1956	1956	15
355	20230623	140600	1279003148	1946	1946	1946	1946	2000
356	20230623	140500	1275111148	1946	1947	1947	1946	665
357	20230623	140400	1273816998	1947	1947	1947	1947	443
358	20230623	140300	1272954477	1947	1947	1947	1946	3087
359	20230623	140200	1266946545	1947	1946	1947	1946	548
360	20230623	140100	1265880099	1947	1948	1948	1947	1517
361	20230623	140000	1262925468	1948	1950	1950	1948	523
362	20230623	135900	1261905745	1950	1950	1950	1950	350
363	20230623	135800	1261223245	1950	1950	1950	1950	0
364	20230623	135700	1261223245	1950	1950	1950	1950	0
365	20230623	135600	1261223245	1950	1949	1950	1948	8642
366	20230623	135500	1244387863	1949	1949	1949	1949	18
367	20230623	135400	1244352781	1949	1949	1949	1948	1669
368	20230623	135300	1241101443	1949	1949	1950	1949	751
369	20230623	135200	1239637704	1950	1950	1950	1950	1
370	20230623	135100	1239635754	1950	1950	1950	1950	20
371	20230623	135000	1239596754	1950	1950	1950	1950	515
372	20230623	134900	1238592504	1951	1951	1951	1951	0
373	20230623	134800	1238592504	1951	1952	1952	1951	423
374	20230623	134700	1237767221	1950	1950	1950	1950	0
375	20230623	134600	1237767221	1950	1950	1950	1950	1500
376	20230623	134500	1234842221	1950	1951	1951	1950	67
377	20230623	134400	1234711542	1951	1951	1951	1951	1
378	20230623	134300	1234709591	1950	1950	1950	1950	1827
379	20230623	134200	1231146941	1947	1947	1947	1947	392
380	20230623	134100	1230383717	1947	1947	1947	1947	384
381	20230623	134000	1229636069	1947	1947	1947	1947	200
382	20230623	133900	1229246669	1945	1945	1946	1945	6221
383	20230623	133800	1217146724	1947	1947	1947	1945	1837
384	20230623	133700	1213571788	1946	1948	1948	1946	3558
385	20230623	133600	1206645638	1947	1947	1947	1946	2496
386	20230623	133500	1201785929	1947	1947	1947	1947	1167
387	20230623	133400	1199513780	1947	1948	1948	1947	1486
388	20230623	133300	1196620014	1948	1948	1950	1948	741
389	20230623	133200	1195176444	1948	1950	1950	1947	2453
390	20230623	133100	1190398593	1950	1951	1951	1949	15023
391	20230623	133000	1161106630	1951	1952	1952	1951	1078
392	20230623	132900	1159002792	1951	1952	1952	1951	3083
393	20230623	132800	1152987804	1952	1953	1953	1951	4176
394	20230623	132700	1144836571	1953	1955	1955	1953	7001
395	20230623	132600	1131159766	1955	1956	1956	1955	206
396	20230623	132500	1130757020	1957	1957	1957	1957	699
397	20230623	132400	1129389077	1957	1957	1957	1957	766
398	20230623	132300	1127890015	1957	1957	1957	1957	0
399	20230623	132200	1127890015	1957	1957	1957	1957	10
400	20230623	132100	1127870445	1958	1958	1958	1958	10
401	20230623	132000	1127850865	1958	1957	1958	1957	189
402	20230623	131900	1127480863	1957	1957	1957	1957	60
403	20230623	131800	1127363443	1957	1955	1957	1955	1277
404	20230623	131700	1124865348	1955	1955	1955	1955	2980
405	20230623	131600	1119039448	1953	1954	1954	1953	1540
406	20230623	131500	1116031068	1955	1955	1955	1955	220
407	20230623	131400	1115600968	1955	1955	1955	1955	50
408	20230623	131300	1115503218	1954	1954	1954	1954	986
409	20230623	131200	1113576574	1954	1954	1954	1954	1000
410	20230623	131100	1111622574	1955	1955	1955	1955	100
411	20230623	131000	1111427074	1955	1955	1955	1955	1199
412	20230623	130900	1109083029	1955	1954	1955	1954	3569
413	20230623	130800	1102105834	1954	1954	1954	1954	50
414	20230623	130700	1102008134	1954	1954	1954	1954	0
415	20230623	130600	1102008134	1954	1954	1954	1954	1
416	20230623	130500	1102006180	1955	1955	1955	1955	256
417	20230623	130400	1101505700	1955	1955	1955	1955	2
418	20230623	130300	1101501790	1955	1955	1955	1955	0
419	20230623	130200	1101501790	1955	1952	1955	1952	309
420	20230623	130100	1100898295	1955	1955	1955	1955	0
421	20230623	130000	1100898295	1955	1953	1955	1952	700
422	20230623	125900	1099531095	1952	1952	1952	1952	0
423	20230623	125800	1099531095	1952	1957	1957	1952	571
424	20230623	125700	1098416203	1957	1953	1957	1952	2240
425	20230623	125600	1094040971	1953	1953	1953	1953	0
426	20230623	125500	1094040971	1953	1953	1953	1953	500
427	20230623	125400	1093064471	1953	1953	1953	1953	400
428	20230623	125300	1092283271	1953	1953	1953	1953	1000
429	20230623	125200	1090330271	1952	1953	1953	1952	11718
430	20230623	125100	1067453868	1953	1954	1954	1953	11
431	20230623	125000	1067432375	1953	1953	1953	1953	0
432	20230623	124900	1067432375	1953	1953	1953	1953	200
433	20230623	124800	1067041775	1953	1953	1953	1953	199
434	20230623	124700	1066653128	1953	1953	1953	1953	1450
435	20230623	124600	1063821278	1953	1954	1954	1953	266
436	20230623	124500	1063301662	1954	1954	1954	1954	200
437	20230623	124400	1062910862	1954	1954	1954	1954	0
438	20230623	124300	1062910862	1954	1954	1954	1954	0
439	20230623	124200	1062910862	1954	1954	1954	1954	330
440	20230623	124100	1062266042	1954	1954	1954	1953	2220
441	20230623	124000	1057929412	1954	1954	1954	1954	40
442	20230623	123900	1057851252	1956	1955	1956	1953	1376
443	20230623	123800	1055161826	1954	1956	1956	1954	28
444	20230623	123700	1055107110	1956	1956	1956	1956	100
445	20230623	123600	1054911510	1954	1955	1955	1954	4332
446	20230623	123500	1046444006	1956	1956	1956	1956	240
447	20230623	123400	1045974566	1955	1955	1955	1955	200
448	20230623	123300	1045583566	1956	1956	1956	1956	0
449	20230623	123200	1045583566	1956	1956	1956	1956	30
450	20230623	123100	1045524886	1956	1956	1956	1956	1
451	20230623	123000	1045522930	1956	1956	1956	1955	1960
452	20230623	122900	1041690170	1955	1954	1955	1954	14
453	20230623	122800	1041662813	1954	1954	1954	1954	0
454	20230623	122700	1041662813	1954	1956	1956	1954	1503
455	20230623	122600	1038725003	1956	1956	1956	1956	29
456	20230623	122500	1038668279	1958	1955	1958	1955	304
457	20230623	122400	1038073083	1955	1955	1955	1955	5563
458	20230623	122300	1027197418	1954	1955	1955	1954	100
459	20230623	122200	1027001988	1955	1955	1955	1955	0
460	20230623	122100	1027001988	1955	1955	1955	1955	127
461	20230623	122000	1026753703	1955	1954	1955	1954	555
462	20230623	121900	1025668828	1955	1955	1955	1955	155
463	20230623	121800	1025365803	1955	1955	1955	1955	50
464	20230623	121700	1025268053	1955	1954	1955	1954	4571
465	20230623	121600	1016331821	1954	1954	1954	1954	2502
466	20230623	121500	1011442913	1955	1955	1955	1955	500
467	20230623	121400	1010465413	1954	1955	1955	1954	1400
468	20230623	121300	1007729313	1954	1955	1955	1954	1904
469	20230623	121200	1004007996	1955	1954	1955	1954	2298
470	20230623	121100	999517404	1954	1955	1955	1954	1311
471	20230623	121000	996955430	1955	1958	1958	1955	681
472	20230623	120900	995624072	1955	1957	1957	1955	4869
473	20230623	120800	986102576	1958	1958	1958	1958	0
474	20230623	120700	986102576	1958	1958	1958	1958	1
475	20230623	120600	986100618	1958	1958	1958	1958	80
476	20230623	120500	985943978	1958	1958	1958	1958	50
477	20230623	120400	985846078	1957	1957	1957	1957	8
478	20230623	120300	985830422	1957	1957	1957	1957	0
479	20230623	120200	985830422	1957	1957	1957	1957	13
480	20230623	120100	985804981	1956	1956	1956	1956	1
481	20230623	120000	985803025	1956	1957	1957	1956	1204
482	20230623	115900	983447872	1957	1957	1957	1957	0
483	20230623	115800	983447872	1957	1958	1958	1957	4
484	20230623	115700	983440041	1958	1958	1958	1958	780
485	20230623	115600	981912801	1958	1958	1958	1958	320
486	20230623	115500	981286241	1956	1957	1957	1956	3001
487	20230623	115400	975415178	1957	1957	1957	1957	213
488	20230623	115300	974998337	1957	1957	1957	1957	920
489	20230623	115200	973197897	1958	1958	1958	1958	61
490	20230623	115100	973078459	1958	1958	1958	1958	150
491	20230623	115000	972784759	1958	1958	1958	1958	136
492	20230623	114900	972518471	1958	1958	1958	1958	200
493	20230623	114800	972126871	1956	1956	1956	1956	500
494	20230623	114700	971148871	1958	1958	1958	1958	0
495	20230623	114600	971148871	1958	1958	1958	1958	100
496	20230623	114500	970953071	1958	1957	1958	1957	200
497	20230623	114400	970561572	1956	1956	1956	1956	1
498	20230623	114300	970559616	1956	1956	1956	1956	298
499	20230623	114200	969976728	1956	1956	1956	1956	8
500	20230623	114100	969961080	1956	1956	1956	1956	3174
501	20230623	114000	963752736	1957	1957	1957	1957	656
502	20230623	113900	962468944	1958	1958	1958	1958	12
503	20230623	113800	962445448	1959	1959	1959	1959	26
504	20230623	113700	962394514	1959	1960	1960	1959	27
505	20230623	113600	962341596	1960	1960	1960	1960	480
506	20230623	113500	961400796	1957	1960	1960	1957	2765
507	20230623	113400	955981402	1960	1960	1960	1960	11
508	20230623	113300	955959842	1962	1956	1962	1956	1005
509	20230623	113200	953993438	1956	1956	1956	1956	850
510	20230623	113100	952330838	1956	1956	1956	1956	500
511	20230623	113000	951352838	1956	1956	1956	1956	511
512	20230623	112900	950353322	1956	1955	1956	1955	616
513	20230623	112800	949148483	1955	1955	1956	1955	3124
514	20230623	112700	943040551	1955	1956	1963	1955	12062
515	20230623	112600	919452438	1955	1958	1958	1955	5720
516	20230623	112500	908264991	1956	1958	1958	1956	250
517	20230623	112400	907775977	1958	1958	1958	1958	9
518	20230623	112300	907758355	1956	1956	1956	1956	0
519	20230623	112200	907758355	1956	1956	1956	1956	532
520	20230623	112100	906717763	1956	1955	1956	1955	751
521	20230623	112000	905248907	1956	1955	1956	1955	1900
522	20230623	111900	901534007	1956	1956	1956	1956	2919
523	20230623	111800	895824443	1956	1956	1958	1956	275
524	20230623	111700	895286340	1958	1963	1963	1958	1091
525	20230623	111600	893150137	1963	1963	1963	1963	8
526	20230623	111500	893134433	1964	1964	1964	1964	0
527	20230623	111400	893134433	1964	1964	1964	1964	44
528	20230623	111300	893048017	1964	1956	1964	1956	38
529	20230623	111200	892973633	1964	1956	1964	1956	425
530	20230623	111100	892142309	1956	1956	1956	1956	1276
531	20230623	111000	889646453	1956	1956	1956	1955	3984
532	20230623	110900	881855401	1956	1958	1958	1956	4803
533	20230623	110800	872453547	1958	1957	1958	1957	1007
534	20230623	110700	870482361	1958	1965	1965	1957	6222
535	20230623	110600	858290790	1965	1960	1965	1957	33739
536	20230623	110500	792222082	1960	1961	1961	1960	3702
537	20230623	110400	784963960	1961	1961	1961	1961	0
538	20230623	110300	784963960	1961	1961	1961	1961	431
539	20230623	110200	784118769	1962	1962	1962	1962	50
540	20230623	110100	784020669	1962	1962	1962	1962	342
541	20230623	110000	783349665	1962	1962	1962	1962	241
542	20230623	105900	782876823	1962	1962	1962	1962	70
543	20230623	105800	782739483	1962	1962	1962	1962	279
544	20230623	105700	782192085	1962	1967	1967	1962	341
545	20230623	105600	781521343	1967	1962	1967	1961	3463
546	20230623	105500	774729645	1962	1967	1967	1962	886
547	20230623	105400	772991308	1961	1961	1961	1961	0
548	20230623	105300	772991308	1961	1967	1967	1961	52
549	20230623	105200	772889030	1960	1962	1962	1960	4028
550	20230623	105100	764990424	1962	1962	1962	1962	0
551	20230623	105000	764990424	1962	1962	1962	1962	100
552	20230623	104900	764794224	1962	1962	1962	1962	0
553	20230623	104800	764794224	1962	1962	1962	1962	820
554	20230623	104700	763185384	1962	1962	1962	1961	404
555	20230623	104600	762392756	1967	1967	1967	1967	0
556	20230623	104500	762392756	1967	1967	1967	1962	2088
557	20230623	104400	758295506	1967	1966	1967	1966	3900
558	20230623	104300	750624706	1967	1967	1967	1967	1
559	20230623	104200	750622739	1967	1966	1967	1961	2502
560	20230623	104100	745713246	1967	1965	1967	1965	1854
561	20230623	104000	742067682	1961	1961	1961	1961	50
562	20230623	103900	741969632	1961	1961	1961	1961	0
563	20230623	103800	741969632	1961	1962	1962	1961	1903
564	20230623	103700	738237477	1962	1962	1962	1962	47
565	20230623	103600	738145263	1962	1961	1962	1961	719
566	20230623	103500	736735173	1961	1962	1962	1961	222
567	20230623	103400	736299615	1962	1962	1962	1962	93
568	20230623	103300	736117149	1962	1962	1962	1962	13
569	20230623	103200	736091643	1961	1963	1963	1961	3015
570	20230623	103100	730176896	1963	1963	1963	1963	143
571	20230623	103000	729896187	1962	1962	1962	1962	31
572	20230623	102900	729835365	1965	1965	1965	1961	550
573	20230623	102800	728756535	1961	1965	1965	1961	3828
574	20230623	102700	721247881	1962	1963	1963	1962	163
575	20230623	102600	720927975	1962	1962	1963	1961	5369
576	20230623	102500	710397560	1966	1966	1966	1966	702
577	20230623	102400	709017428	1966	1965	1966	1962	3180
578	20230623	102300	702773406	1966	1966	1966	1966	309
579	20230623	102200	702165912	1966	1966	1966	1965	1748
580	20230623	102100	698730800	1966	1966	1967	1966	368
581	20230623	102000	698007272	1968	1968	1968	1966	1980
582	20230623	101900	694112935	1968	1968	1968	1968	0
583	20230623	101800	694112935	1968	1969	1969	1968	134
584	20230623	101700	693849162	1969	1969	1969	1969	34
585	20230623	101600	693782216	1969	1969	1969	1969	55
586	20230623	101500	693673921	1969	1969	1969	1969	2107
587	20230623	101400	689525238	1969	1969	1969	1969	2513
588	20230623	101300	684577141	1970	1970	1970	1970	91
589	20230623	101200	684397871	1970	1970	1970	1970	1000
590	20230623	101100	682427871	1970	1974	1974	1970	825
591	20230623	101000	680802320	1975	1975	1975	1974	69
592	20230623	100900	680666076	1975	1976	1976	1975	105
593	20230623	100800	680458597	1976	1974	1976	1974	2097
594	20230623	100700	676316475	1973	1970	1973	1970	3047
595	20230623	100600	670312002	1970	1971	1971	1969	925
596	20230623	100500	668489734	1971	1970	1971	1970	759
597	20230623	100400	666994321	1970	1971	1971	1970	755
598	20230623	100300	665506871	1971	1971	1971	1971	614
599	20230623	100200	664296677	1971	1970	1973	1970	3183
600	20230623	100100	658023005	1970	1970	1971	1970	1677
601	20230623	100000	654719065	1970	1964	1970	1964	329
602	20230623	095900	654072303	1962	1962	1962	1962	0
603	20230623	095800	654072303	1962	1972	1972	1960	408
604	20230623	095700	653270177	1972	1974	1975	1959	19302
605	20230623	095600	615406621	1974	1975	1975	1965	13
606	20230623	095500	615380967	1963	1976	1980	1963	2274
607	20230623	095400	610906492	1962	1963	1963	1962	1618
608	20230623	095300	607731238	1963	1964	1964	1963	1453
609	20230623	095200	604878644	1964	1968	1968	1964	3673
610	20230623	095100	597659052	1968	1968	1968	1967	8305
611	20230623	095000	581322454	1968	1970	1976	1968	11299
612	20230623	094900	559059284	1970	1973	1973	1970	2972
613	20230623	094800	553200466	1973	1976	1976	1970	4923
614	20230623	094700	543490721	1976	1977	1977	1975	3976
615	20230623	094600	535631413	1977	1977	1978	1977	3887
616	20230623	094500	527944440	1977	1977	1980	1977	3602
617	20230623	094400	520822813	1977	1986	1987	1977	1629
618	20230623	094300	517598110	1987	1977	1987	1977	3393
619	20230623	094200	510881241	1977	1978	1978	1977	501
620	20230623	094100	509890702	1977	1977	1977	1977	0
621	20230623	094000	509890702	1977	1973	1977	1970	9165
622	20230623	093900	491794669	1973	1973	1973	1973	1449
623	20230623	093800	488935792	1973	1973	1975	1973	1096
624	20230623	093700	486773346	1972	1973	1973	1970	4674
625	20230623	093600	477559558	1972	1973	1977	1972	1474
626	20230623	093500	474651734	1973	1977	1977	1973	4456
627	20230623	093400	465849235	1977	1978	1978	1977	580
628	20230623	093300	464702288	1978	1975	1978	1974	3410
629	20230623	093200	457962211	1972	1978	1978	1972	14487
630	20230623	093100	429343808	1978	1980	1983	1978	7925
631	20230623	093000	413662406	1980	1981	1981	1980	13165
632	20230623	092900	387593566	1981	1981	1983	1981	3570
633	20230623	092800	380521336	1981	1984	1984	1981	2601
634	20230623	092700	375363374	1984	1983	1989	1983	168
635	20230623	092600	375029694	1983	1983	1983	1983	852
636	20230623	092500	373340178	1983	1982	1986	1982	3573
637	20230623	092400	366251860	1981	1981	1981	1981	568
638	20230623	092300	365126652	1981	1981	1982	1981	2629
639	20230623	092200	359918225	1981	1983	1983	1981	1380
640	20230623	092100	357182223	1983	1985	1985	1983	3322
641	20230623	092000	350592690	1985	1981	1985	1980	5879
642	20230623	091900	338945833	1981	1981	1982	1981	3100
643	20230623	091800	332804729	1981	1983	1983	1981	1582
644	20230623	091700	329668266	1982	1989	1989	1982	10830
645	20230623	091600	308186171	1986	1992	1992	1986	2504
646	20230623	091500	303207749	1990	1989	1990	1986	1984
647	20230623	091400	299265562	1987	1994	1994	1987	3842
648	20230623	091300	291628531	1994	1995	1995	1993	1595
649	20230623	091200	288448035	1995	1995	1995	1987	960
650	20230623	091100	286539419	1996	1990	1996	1987	8895
651	20230623	091000	268837575	1989	1990	1991	1987	6803
652	20230623	090900	255306074	1991	1996	1996	1989	1643
653	20230623	090800	252033054	1996	1995	1997	1987	5292
654	20230623	090700	241491528	1991	1991	1998	1990	7280
655	20230623	090600	226964055	1991	1984	2000	1984	10984
656	20230623	090500	205113929	1980	1972	1980	1957	14233
657	20230623	090400	177114210	1972	1967	1981	1951	23007
658	20230623	090300	131894564	1968	1977	1977	1967	39574
659	20230623	090200	53943005	1981	1987	1991	1976	6670
660	20230623	090100	40729147	1993	1998	1998	1980	7793
661	20230623	090000	25258339	1998	1980	2000	1971	12693