KissMeData/005880/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	183400	1374461263	1957	1957	1957	1957	16130
3	20230619	183300	1374461263	1957	1957	1957	1957	0
4	20230619	183200	1374461263	1957	1957	1957	1957	0
5	20230619	183100	1374461263	1957	1957	1957	1957	0
6	20230619	183000	1374461263	1957	1957	1957	1957	0
7	20230619	182900	1374461263	1957	1957	1957	1957	0
8	20230619	182800	1374461263	1957	1957	1957	1957	0
9	20230619	182700	1374461263	1957	1957	1957	1957	0
10	20230619	182600	1374461263	1957	1957	1957	1957	0
11	20230619	182500	1374461263	1957	1957	1957	1957	0
12	20230619	182400	1374461263	1957	1957	1957	1957	0
13	20230619	182300	1374461263	1957	1957	1957	1957	0
14	20230619	182200	1374461263	1957	1957	1957	1957	0
15	20230619	182100	1374461263	1957	1957	1957	1957	0
16	20230619	182000	1374461263	1957	1957	1957	1957	0
17	20230619	181900	1374461263	1957	1957	1957	1957	0
18	20230619	181800	1374461263	1957	1957	1957	1957	0
19	20230619	181700	1374461263	1957	1957	1957	1957	0
20	20230619	181600	1374461263	1957	1957	1957	1957	0
21	20230619	181500	1374461263	1957	1957	1957	1957	0
22	20230619	181400	1374461263	1957	1957	1957	1957	0
23	20230619	181300	1374461263	1957	1957	1957	1957	0
24	20230619	181200	1374461263	1957	1957	1957	1957	0
25	20230619	181100	1374461263	1957	1957	1957	1957	0
26	20230619	181000	1374461263	1957	1957	1957	1957	0
27	20230619	180900	1374461263	1957	1957	1957	1957	0
28	20230619	180800	1374461263	1957	1957	1957	1957	0
29	20230619	180700	1374461263	1957	1957	1957	1957	0
30	20230619	180600	1374461263	1957	1957	1957	1957	0
31	20230619	180500	1374461263	1957	1957	1957	1957	0
32	20230619	180400	1374461263	1957	1957	1957	1957	16130
33	20230619	180300	1374461263	1957	1957	1957	1957	0
34	20230619	180200	1374461263	1957	1957	1957	1957	0
35	20230619	180100	1374461263	1957	1957	1957	1957	0
36	20230619	180000	1374461263	1957	1957	1957	1957	0
37	20230619	175900	1374461263	1957	1957	1957	1957	0
38	20230619	175800	1374461263	1957	1957	1957	1957	0
39	20230619	175700	1374461263	1957	1957	1957	1957	0
40	20230619	175600	1374461263	1957	1957	1957	1957	0
41	20230619	175500	1374461263	1957	1957	1957	1957	0
42	20230619	175400	1374461263	1957	1957	1957	1957	0
43	20230619	175300	1374461263	1957	1957	1957	1957	0
44	20230619	175200	1374461263	1957	1957	1957	1957	0
45	20230619	175100	1374461263	1957	1957	1957	1957	0
46	20230619	175000	1374461263	1957	1957	1957	1957	0
47	20230619	174900	1374461263	1957	1957	1957	1957	0
48	20230619	174800	1374461263	1957	1957	1957	1957	0
49	20230619	174700	1374461263	1957	1957	1957	1957	0
50	20230619	174600	1374461263	1957	1957	1957	1957	0
51	20230619	174500	1374461263	1957	1957	1957	1957	0
52	20230619	174400	1374461263	1957	1957	1957	1957	0
53	20230619	174300	1374461263	1957	1957	1957	1957	0
54	20230619	174200	1374461263	1957	1957	1957	1957	0
55	20230619	174100	1374461263	1957	1957	1957	1957	0
56	20230619	174000	1374461263	1957	1957	1957	1957	0
57	20230619	173900	1374461263	1957	1957	1957	1957	0
58	20230619	173800	1374461263	1957	1957	1957	1957	0
59	20230619	173700	1374461263	1957	1957	1957	1957	0
60	20230619	173600	1374461263	1957	1957	1957	1957	0
61	20230619	173500	1374461263	1957	1957	1957	1957	0
62	20230619	173400	1374461263	1957	1957	1957	1957	16130
63	20230619	173300	1374461263	1957	1957	1957	1957	0
64	20230619	173200	1374461263	1957	1957	1957	1957	0
65	20230619	173100	1374461263	1957	1957	1957	1957	0
66	20230619	173000	1374461263	1957	1957	1957	1957	0
67	20230619	172900	1374461263	1957	1957	1957	1957	0
68	20230619	172800	1374461263	1957	1957	1957	1957	0
69	20230619	172700	1374461263	1957	1957	1957	1957	0
70	20230619	172600	1374461263	1957	1957	1957	1957	0
71	20230619	172500	1374461263	1957	1957	1957	1957	0
72	20230619	172400	1374461263	1957	1957	1957	1957	0
73	20230619	172300	1374461263	1957	1957	1957	1957	0
74	20230619	172200	1374461263	1957	1957	1957	1957	0
75	20230619	172100	1374461263	1957	1957	1957	1957	0
76	20230619	172000	1374461263	1957	1957	1957	1957	0
77	20230619	171900	1374461263	1957	1957	1957	1957	0
78	20230619	171800	1374461263	1957	1957	1957	1957	0
79	20230619	171700	1374461263	1957	1957	1957	1957	0
80	20230619	171600	1374461263	1957	1957	1957	1957	0
81	20230619	171500	1374461263	1957	1957	1957	1957	0
82	20230619	171400	1374461263	1957	1957	1957	1957	0
83	20230619	171300	1374461263	1957	1957	1957	1957	0
84	20230619	171200	1374461263	1957	1957	1957	1957	0
85	20230619	171100	1374461263	1957	1957	1957	1957	0
86	20230619	171000	1374461263	1957	1957	1957	1957	0
87	20230619	170900	1374461263	1957	1957	1957	1957	0
88	20230619	170800	1374461263	1957	1957	1957	1957	0
89	20230619	170700	1374461263	1957	1957	1957	1957	0
90	20230619	170600	1374461263	1957	1957	1957	1957	0
91	20230619	170500	1374461263	1957	1957	1957	1957	0
92	20230619	170400	1374461263	1957	1957	1957	1957	16130
93	20230619	170300	1374461263	1957	1957	1957	1957	0
94	20230619	170200	1374461263	1957	1957	1957	1957	0
95	20230619	170100	1374461263	1957	1957	1957	1957	0
96	20230619	170000	1374461263	1957	1957	1957	1957	0
97	20230619	165900	1374461263	1957	1957	1957	1957	0
98	20230619	165800	1374461263	1957	1957	1957	1957	0
99	20230619	165700	1374461263	1957	1957	1957	1957	0
100	20230619	165600	1374461263	1957	1957	1957	1957	0
101	20230619	165500	1374461263	1957	1957	1957	1957	0
102	20230619	165400	1374461263	1957	1957	1957	1957	0
103	20230619	165300	1374461263	1957	1957	1957	1957	0
104	20230619	165200	1374461263	1957	1957	1957	1957	0
105	20230619	165100	1374461263	1957	1957	1957	1957	0
106	20230619	165000	1374461263	1957	1957	1957	1957	0
107	20230619	164900	1374461263	1957	1957	1957	1957	0
108	20230619	164800	1374461263	1957	1957	1957	1957	0
109	20230619	164700	1374461263	1957	1957	1957	1957	0
110	20230619	164600	1374461263	1957	1957	1957	1957	0
111	20230619	164500	1374461263	1957	1957	1957	1957	0
112	20230619	164400	1374461263	1957	1957	1957	1957	0
113	20230619	164300	1374461263	1957	1957	1957	1957	0
114	20230619	164200	1374461263	1957	1957	1957	1957	0
115	20230619	164100	1374461263	1957	1957	1957	1957	0
116	20230619	164000	1374461263	1957	1957	1957	1957	0
117	20230619	163900	1374461263	1957	1957	1957	1957	0
118	20230619	163800	1374461263	1957	1957	1957	1957	0
119	20230619	163700	1374461263	1957	1957	1957	1957	0
120	20230619	163600	1374461263	1957	1957	1957	1957	0
121	20230619	163500	1374461263	1957	1957	1957	1957	0
122	20230619	163400	1374461263	1957	1957	1957	1957	16130
123	20230619	163300	1374461263	1957	1957	1957	1957	0
124	20230619	163200	1374461263	1957	1957	1957	1957	0
125	20230619	163100	1374461263	1957	1957	1957	1957	0
126	20230619	163000	1374461263	1957	1957	1957	1957	0
127	20230619	162900	1374461263	1957	1957	1957	1957	0
128	20230619	162800	1374461263	1957	1957	1957	1957	0
129	20230619	162700	1374461263	1957	1957	1957	1957	0
130	20230619	162600	1374461263	1957	1957	1957	1957	0
131	20230619	162500	1374461263	1957	1957	1957	1957	0
132	20230619	162400	1374461263	1957	1957	1957	1957	0
133	20230619	162300	1374461263	1957	1957	1957	1957	0
134	20230619	162200	1374461263	1957	1957	1957	1957	0
135	20230619	162100	1374461263	1957	1957	1957	1957	0
136	20230619	162000	1374461263	1957	1957	1957	1957	0
137	20230619	161900	1374461263	1957	1957	1957	1957	0
138	20230619	161800	1374461263	1957	1957	1957	1957	0
139	20230619	161700	1374461263	1957	1957	1957	1957	0
140	20230619	161600	1374461263	1957	1957	1957	1957	0
141	20230619	161500	1374461263	1957	1957	1957	1957	0
142	20230619	161400	1374461263	1957	1957	1957	1957	0
143	20230619	161300	1374461263	1957	1957	1957	1957	0
144	20230619	161200	1374461263	1957	1957	1957	1957	0
145	20230619	161100	1374461263	1957	1957	1957	1957	0
146	20230619	161000	1374461263	1957	1957	1957	1957	0
147	20230619	160900	1374461263	1957	1957	1957	1957	0
148	20230619	160800	1374461263	1957	1957	1957	1957	0
149	20230619	160700	1374461263	1957	1957	1957	1957	0
150	20230619	160600	1374461263	1957	1957	1957	1957	0
151	20230619	160500	1374461263	1957	1957	1957	1957	0
152	20230619	160400	1374461263	1957	1957	1957	1957	16130
153	20230619	160300	1374461263	1957	1957	1957	1957	0
154	20230619	160200	1374461263	1957	1957	1957	1957	0
155	20230619	160100	1374461263	1957	1957	1957	1957	0
156	20230619	160000	1374461263	1957	1957	1957	1957	0
157	20230619	155900	1374461263	1957	1957	1957	1957	0
158	20230619	155800	1374461263	1957	1957	1957	1957	0
159	20230619	155700	1374461263	1957	1957	1957	1957	0
160	20230619	155600	1374461263	1957	1957	1957	1957	0
161	20230619	155500	1374461263	1957	1957	1957	1957	0
162	20230619	155400	1374461263	1957	1957	1957	1957	0
163	20230619	155300	1374461263	1957	1957	1957	1957	0
164	20230619	155200	1374461263	1957	1957	1957	1957	0
165	20230619	155100	1374461263	1957	1957	1957	1957	0
166	20230619	155000	1374461263	1957	1957	1957	1957	0
167	20230619	154900	1374461263	1957	1957	1957	1957	0
168	20230619	154800	1374461263	1957	1957	1957	1957	0
169	20230619	154700	1374461263	1957	1957	1957	1957	0
170	20230619	154600	1374461263	1957	1957	1957	1957	0
171	20230619	154500	1374461263	1957	1957	1957	1957	0
172	20230619	154400	1374461263	1957	1957	1957	1957	0
173	20230619	154300	1374461263	1957	1957	1957	1957	0
174	20230619	154200	1374461263	1957	1957	1957	1957	0
175	20230619	154100	1374461263	1957	1957	1957	1957	0
176	20230619	154000	1374461263	1957	1957	1957	1957	0
177	20230619	153900	1374461263	1957	1957	1957	1957	0
178	20230619	153800	1374461263	1957	1957	1957	1957	0
179	20230619	153700	1374461263	1957	1957	1957	1957	0
180	20230619	153600	1374461263	1957	1957	1957	1957	0
181	20230619	153500	1374461263	1957	1957	1957	1957	0
182	20230619	153400	1374461263	1957	1957	1957	1957	16130
183	20230619	153300	1374461263	1957	1957	1957	1957	0
184	20230619	153200	1374461263	1957	1957	1957	1957	0
185	20230619	153100	1374461263	1957	1957	1957	1957	0
186	20230619	153000	1374461263	1957	1957	1957	1957	16130
187	20230619	152900	1342894853	1954	1954	1954	1954	0
188	20230619	152800	1342894853	1954	1954	1954	1954	0
189	20230619	152700	1342894853	1954	1954	1954	1954	0
190	20230619	152600	1342894853	1954	1954	1954	1954	0
191	20230619	152500	1342894853	1954	1954	1954	1954	0
192	20230619	152400	1342894853	1954	1954	1954	1954	0
193	20230619	152300	1342894853	1954	1954	1954	1954	0
194	20230619	152200	1342894853	1954	1954	1954	1954	0
195	20230619	152100	1342894853	1954	1954	1954	1954	0
196	20230619	152000	1342894853	1954	1954	1954	1954	0
197	20230619	151900	1342894853	1954	1953	1954	1953	343
198	20230619	151800	1342224919	1954	1953	1954	1953	3018
199	20230619	151700	1336329765	1954	1954	1954	1953	2428
200	20230619	151600	1331586280	1954	1954	1954	1953	350
201	20230619	151500	1330902455	1954	1953	1954	1953	600
202	20230619	151400	1329730555	1954	1953	1954	1953	353
203	20230619	151300	1329041046	1953	1954	1954	1953	310
204	20230619	151200	1328435494	1953	1953	1954	1953	1419
205	20230619	151100	1325664087	1954	1954	1954	1954	31
206	20230619	151000	1325603513	1954	1953	1954	1953	951
207	20230619	150900	1323746058	1954	1954	1954	1953	509
208	20230619	150800	1322751871	1953	1953	1954	1953	400
209	20230619	150700	1321970571	1953	1954	1954	1953	601
210	20230619	150600	1320796717	1954	1954	1954	1954	1008
211	20230619	150500	1318827085	1954	1953	1954	1953	1231
212	20230619	150400	1316422842	1953	1953	1954	1953	3579
213	20230619	150300	1309432955	1953	1953	1954	1953	2978
214	20230619	150200	1303616920	1953	1954	1954	1953	1180
215	20230619	150100	1301312280	1954	1954	1954	1954	201
216	20230619	150000	1300919526	1954	1954	1954	1954	10
217	20230619	145900	1300899986	1954	1954	1954	1953	1064
218	20230619	145800	1298821430	1954	1954	1954	1954	100
219	20230619	145700	1298626030	1954	1954	1954	1954	100
220	20230619	145600	1298430630	1954	1954	1954	1954	100
221	20230619	145500	1298235230	1953	1953	1953	1953	338
222	20230619	145400	1297575116	1953	1953	1953	1953	3914
223	20230619	145300	1289931074	1953	1954	1954	1953	2893
224	20230619	145200	1284280895	1954	1954	1954	1954	3085
225	20230619	145100	1278252805	1954	1954	1954	1953	621
226	20230619	145000	1277039658	1954	1954	1954	1954	55
227	20230619	144900	1276932188	1954	1953	1954	1953	336
228	20230619	144800	1276275810	1953	1954	1954	1953	1616
229	20230619	144700	1273119147	1954	1954	1954	1954	175
230	20230619	144600	1272777197	1954	1954	1954	1953	826
231	20230619	144500	1271163693	1953	1954	1954	1953	105
232	20230619	144400	1270958528	1954	1954	1954	1954	121
233	20230619	144300	1270722094	1954	1953	1954	1953	1073
234	20230619	144200	1268626425	1954	1954	1954	1954	1016
235	20230619	144100	1266641161	1954	1954	1954	1954	102
236	20230619	144000	1266441853	1954	1954	1954	1954	150
237	20230619	143900	1266148753	1953	1954	1954	1953	400
238	20230619	143800	1265367453	1954	1954	1954	1954	133
239	20230619	143700	1265107571	1954	1954	1954	1954	120
240	20230619	143600	1264873091	1954	1954	1954	1953	213
241	20230619	143500	1264456989	1953	1955	1955	1953	5991
242	20230619	143400	1252755475	1954	1954	1954	1954	500
243	20230619	143300	1251778475	1954	1954	1954	1954	151
244	20230619	143200	1251483421	1954	1953	1954	1953	6535
245	20230619	143100	1238714180	1954	1954	1954	1954	100
246	20230619	143000	1238518780	1953	1953	1954	1953	2203
247	20230619	142900	1234216221	1954	1954	1954	1954	100
248	20230619	142800	1234020821	1953	1954	1954	1953	2203
249	20230619	142700	1229717505	1953	1954	1954	1953	10136
250	20230619	142600	1209921787	1954	1953	1954	1953	307
251	20230619	142500	1209322090	1954	1954	1954	1953	631
252	20230619	142400	1208089616	1954	1954	1954	1954	360
253	20230619	142300	1207386176	1954	1954	1954	1953	882
254	20230619	142200	1205663614	1954	1954	1954	1953	611
255	20230619	142100	1204470220	1954	1954	1954	1954	120
256	20230619	142000	1204235740	1953	1954	1954	1953	411
257	20230619	141900	1203432951	1953	1954	1954	1953	607
258	20230619	141800	1202247373	1953	1953	1954	1953	416
259	20230619	141700	1201434823	1953	1953	1953	1953	500
260	20230619	141600	1200458323	1954	1954	1954	1954	111
261	20230619	141500	1200241429	1954	1954	1954	1954	232
262	20230619	141400	1199788101	1954	1954	1954	1954	2725
263	20230619	141300	1194463451	1955	1955	1955	1955	101
264	20230619	141200	1194265996	1954	1954	1954	1954	500
265	20230619	141100	1193288996	1955	1955	1955	1955	106
266	20230619	141000	1193081766	1955	1955	1955	1955	301
267	20230619	140900	1192493311	1954	1955	1955	1954	1302
268	20230619	140800	1189948602	1955	1955	1955	1955	297
269	20230619	140700	1189367967	1955	1955	1955	1954	11762
270	20230619	140600	1166376203	1956	1956	1956	1955	2575
271	20230619	140500	1161341477	1955	1956	1956	1955	302
272	20230619	140400	1160750965	1956	1955	1956	1955	600
273	20230619	140300	1159577865	1956	1956	1956	1956	116
274	20230619	140200	1159350969	1956	1956	1956	1956	112
275	20230619	140100	1159131897	1956	1956	1956	1956	101
276	20230619	140000	1158934341	1955	1956	1956	1955	580
277	20230619	135900	1157800141	1956	1955	1956	1955	382
278	20230619	135800	1157053224	1955	1956	1956	1955	1700
279	20230619	135700	1153729524	1955	1956	1956	1955	600
280	20230619	135600	1152556424	1955	1956	1956	1955	504
281	20230619	135500	1151571100	1956	1955	1956	1955	6107
282	20230619	135400	1139631809	1955	1954	1955	1954	5946
283	20230619	135300	1128007383	1955	1955	1955	1955	591
284	20230619	135200	1126851978	1955	1955	1955	1954	918
285	20230619	135100	1125057488	1955	1956	1956	1955	1939
286	20230619	135000	1121266718	1956	1956	1956	1955	4987
287	20230619	134900	1111515246	1957	1957	1957	1956	1053
288	20230619	134800	1109454545	1957	1957	1957	1957	101
289	20230619	134700	1109256888	1957	1957	1957	1957	108
290	20230619	134600	1109045532	1956	1957	1957	1956	1715
291	20230619	134500	1105690892	1956	1957	1957	1956	502
292	20230619	134400	1104708978	1957	1957	1957	1957	1368
293	20230619	134300	1102031802	1957	1957	1957	1956	1615
294	20230619	134200	1098871747	1957	1957	1957	1957	210
295	20230619	134100	1098460777	1957	1957	1957	1955	5670
296	20230619	134000	1087371170	1957	1956	1957	1956	510
297	20230619	133900	1086373600	1957	1957	1957	1957	109
298	20230619	133800	1086160287	1957	1957	1957	1956	1921
299	20230619	133700	1082401059	1957	1958	1958	1957	2175
300	20230619	133600	1078144483	1957	1957	1957	1956	361
301	20230619	133500	1077438007	1957	1958	1958	1957	1202
302	20230619	133400	1075085588	1957	1957	1957	1957	202
303	20230619	133300	1074690274	1957	1958	1958	1957	1664
304	20230619	133200	1071433724	1957	1958	1958	1957	600
305	20230619	133100	1070259424	1957	1958	1958	1957	991
306	20230619	133000	1068319829	1957	1957	1958	1957	601
307	20230619	132900	1067143572	1957	1958	1958	1957	551
308	20230619	132800	1066065214	1958	1958	1958	1958	101
309	20230619	132700	1065867456	1958	1957	1958	1957	2215
310	20230619	132600	1061532594	1958	1957	1958	1957	110
311	20230619	132500	1061317224	1957	1958	1958	1957	406
312	20230619	132400	1060522581	1958	1958	1958	1958	2
313	20230619	132300	1060518665	1958	1958	1958	1958	112
314	20230619	132200	1060299369	1958	1958	1958	1958	100
315	20230619	132100	1060103569	1958	1957	1958	1957	700
316	20230619	132000	1058733569	1957	1958	1958	1957	452
317	20230619	131900	1057848904	1958	1958	1958	1958	109
318	20230619	131800	1057635482	1958	1958	1958	1957	1812
319	20230619	131700	1054089246	1957	1956	1957	1956	2876
320	20230619	131600	1048461222	1956	1955	1956	1955	475
321	20230619	131500	1047532135	1956	1956	1956	1955	1200
322	20230619	131400	1045184952	1956	1955	1956	1955	101
323	20230619	131300	1044987397	1956	1956	1956	1956	352
324	20230619	131200	1044298885	1956	1955	1956	1955	1285
325	20230619	131100	1041786610	1956	1955	1956	1955	2315
326	20230619	131000	1037260265	1956	1956	1956	1956	100
327	20230619	130900	1037064665	1956	1955	1956	1955	756
328	20230619	130800	1035586585	1956	1956	1956	1956	727
329	20230619	130700	1034164573	1956	1956	1956	1956	112
330	20230619	130600	1033945501	1956	1956	1956	1956	118
331	20230619	130500	1033714693	1956	1957	1957	1956	1054
332	20230619	130400	1031652215	1957	1957	1957	1957	101
333	20230619	130300	1031454558	1956	1956	1957	1956	511
334	20230619	130200	1030455036	1957	1955	1957	1955	3225
335	20230619	130100	1024149965	1955	1957	1957	1955	10307
336	20230619	130000	1003997363	1956	1957	1957	1956	407
337	20230619	125900	1003201151	1957	1956	1957	1956	1585
338	20230619	125800	1000099582	1957	1957	1957	1957	605
339	20230619	125700	998915597	1957	1957	1957	1957	100
340	20230619	125600	998719897	1957	1957	1957	1957	3093
341	20230619	125500	992666896	1957	1958	1958	1957	343
342	20230619	125400	991995537	1958	1957	1958	1957	329
343	20230619	125300	991351579	1958	1958	1958	1958	0
344	20230619	125200	991351579	1958	1959	1959	1958	577
345	20230619	125100	990221713	1959	1959	1959	1959	7
346	20230619	125000	990208000	1959	1958	1959	1958	600
347	20230619	124900	989033100	1958	1959	1959	1958	1201
348	20230619	124800	986680842	1958	1956	1958	1955	1831
349	20230619	124700	983098626	1956	1957	1957	1956	637
350	20230619	124600	981852553	1957	1957	1957	1956	78
351	20230619	124500	981699967	1957	1957	1957	1957	672
352	20230619	124400	980384863	1957	1956	1957	1956	1647
353	20230619	124300	977162737	1956	1959	1959	1956	12225
354	20230619	124200	953247213	1959	1956	1959	1956	4095
355	20230619	124100	945230492	1956	1956	1956	1956	351
356	20230619	124000	944543936	1956	1956	1956	1955	630
357	20230619	123900	943311657	1955	1956	1956	1955	801
358	20230619	123800	941745401	1956	1955	1956	1955	406
359	20230619	123700	940951565	1955	1956	1956	1955	952
360	20230619	123600	939089953	1956	1956	1956	1956	100
361	20230619	123500	938894353	1956	1956	1956	1956	0
362	20230619	123400	938894353	1956	1956	1956	1955	1607
363	20230619	123300	935752461	1955	1957	1957	1955	5100
364	20230619	123200	925781263	1957	1956	1957	1956	1324
365	20230619	123100	923191419	1956	1957	1957	1956	601
366	20230619	123000	922015762	1957	1957	1957	1957	6
367	20230619	122900	922004020	1957	1956	1957	1956	763
368	20230619	122800	920511492	1957	1957	1957	1957	100
369	20230619	122700	920315792	1957	1957	1957	1957	110
370	20230619	122600	920100522	1957	1959	1959	1957	1412
371	20230619	122500	917335754	1958	1958	1958	1958	481
372	20230619	122400	916393956	1959	1958	1959	1958	364
373	20230619	122300	915681144	1959	1959	1959	1959	100
374	20230619	122200	915485244	1958	1959	1959	1958	570
375	20230619	122100	914369047	1959	1957	1959	1957	274
376	20230619	122000	913832469	1957	1959	1959	1957	655
377	20230619	121900	912550108	1959	1959	1959	1959	3
378	20230619	121800	912544231	1959	1958	1959	1958	361
379	20230619	121700	911837293	1957	1956	1957	1956	693
380	20230619	121600	910481628	1956	1955	1956	1955	1130
381	20230619	121500	908271848	1956	1956	1956	1956	453
382	20230619	121400	907385780	1956	1956	1956	1956	7
383	20230619	121300	907372088	1956	1955	1956	1955	1851
384	20230619	121200	903752755	1956	1956	1956	1956	552
385	20230619	121100	902673043	1955	1956	1956	1955	354
386	20230619	121000	901980669	1956	1957	1957	1956	982
387	20230619	120900	900059771	1956	1956	1956	1956	351
388	20230619	120800	899373215	1957	1957	1957	1956	760
389	20230619	120700	897886415	1957	1956	1957	1956	351
390	20230619	120600	897199753	1957	1957	1957	1957	107
391	20230619	120500	896990354	1957	1957	1957	1957	156
392	20230619	120400	896685062	1956	1957	1957	1956	110
393	20230619	120300	896469802	1957	1957	1957	1957	304
394	20230619	120200	895874874	1957	1957	1957	1956	1304
395	20230619	120100	893322966	1957	1957	1957	1957	100
396	20230619	120000	893127266	1956	1957	1957	1956	600
397	20230619	115900	891953566	1959	1959	1959	1955	2363
398	20230619	115800	887328846	1959	1959	1959	1959	6
399	20230619	115700	887317092	1957	1957	1957	1957	502
400	20230619	115600	886334678	1959	1959	1959	1959	0
401	20230619	115500	886334678	1959	1959	1960	1959	871
402	20230619	115400	884628027	1959	1958	1959	1955	17732
403	20230619	115300	849933016	1959	1960	1960	1959	809
404	20230619	115200	848348085	1959	1960	1960	1959	510
405	20230619	115100	847348985	1960	1959	1960	1959	1844
406	20230619	115000	843736489	1958	1959	1959	1958	755
407	20230619	114900	842258093	1958	1959	1959	1958	1477
408	20230619	114800	839365800	1959	1959	1959	1959	100
409	20230619	114700	839169900	1958	1959	1959	1958	437
410	20230619	114600	838314201	1959	1959	1959	1959	1429
411	20230619	114500	835514790	1960	1960	1960	1960	300
412	20230619	114400	834926790	1960	1961	1961	1960	5852
413	20230619	114300	823456533	1962	1962	1962	1962	100
414	20230619	114200	823260333	1961	1962	1962	1961	97
415	20230619	114100	823070109	1962	1961	1962	1961	151
416	20230619	114000	822773897	1961	1961	1962	1961	121
417	20230619	113900	822536516	1961	1961	1961	1961	633
418	20230619	113800	821295203	1962	1963	1963	1962	401
419	20230619	113700	820508335	1962	1963	1963	1962	4281
420	20230619	113600	812108873	1963	1963	1963	1963	37
421	20230619	113500	812036242	1963	1962	1963	1962	1621
422	20230619	113400	808855739	1962	1961	1962	1961	352
423	20230619	113300	808165360	1962	1962	1962	1960	10004
424	20230619	113200	788545538	1962	1963	1963	1962	1795
425	20230619	113100	785023639	1963	1963	1963	1963	2051
426	20230619	113000	780997526	1963	1964	1964	1963	1014
427	20230619	112900	779007038	1964	1964	1964	1964	3
428	20230619	112800	779001146	1964	1964	1964	1963	3240
429	20230619	112700	772640743	1963	1964	1964	1963	620
430	20230619	112600	771423069	1963	1963	1964	1963	377
431	20230619	112500	770682911	1964	1964	1964	1964	101
432	20230619	112400	770484547	1964	1964	1964	1964	105
433	20230619	112300	770278327	1964	1963	1964	1963	271
434	20230619	112200	769746108	1963	1962	1963	1962	398
435	20230619	112100	768964943	1963	1962	1963	1962	718
436	20230619	112000	767556211	1962	1961	1962	1961	1767
437	20230619	111900	764090319	1960	1960	1961	1960	626
438	20230619	111800	762863234	1961	1962	1962	1961	363
439	20230619	111700	762151382	1962	1962	1962	1962	0
440	20230619	111600	762151382	1962	1962	1962	1960	2095
441	20230619	111500	758042594	1961	1962	1962	1961	399
442	20230619	111400	757260102	1962	1961	1962	1961	637
443	20230619	111300	756010780	1961	1961	1961	1961	350
444	20230619	111200	755324430	1961	1961	1961	1960	5171
445	20230619	111100	745189053	1962	1962	1962	1962	200
446	20230619	111000	744796653	1962	1963	1963	1962	599
447	20230619	110900	743621308	1963	1963	1963	1963	3
448	20230619	110800	743615419	1962	1963	1963	1962	319
449	20230619	110700	742989284	1963	1963	1963	1962	114
450	20230619	110600	742765504	1962	1962	1962	1962	1
451	20230619	110500	742763542	1963	1963	1963	1962	585
452	20230619	110400	741615193	1963	1967	1967	1963	4392
453	20230619	110300	732977599	1968	1968	1968	1967	43707
454	20230619	110200	647005720	1968	1974	1974	1968	1965
455	20230619	110100	643130073	1974	1976	1976	1974	31
456	20230619	110000	643068847	1978	1969	1978	1969	3551
457	20230619	105900	636061888	1969	1967	1969	1967	503
458	20230619	105800	635071483	1968	1969	1969	1968	363
459	20230619	105700	634357098	1969	1969	1969	1963	609
460	20230619	105600	633160857	1963	1965	1968	1963	2369
461	20230619	105500	628501811	1963	1963	1964	1963	613
462	20230619	105400	627298092	1962	1959	1962	1959	2636
463	20230619	105300	622131169	1958	1960	1960	1958	177
464	20230619	105200	621784528	1959	1959	1959	1959	69
465	20230619	105100	621649357	1958	1958	1959	1958	1029
466	20230619	105000	619634474	1958	1959	1959	1958	241
467	20230619	104900	619162496	1959	1959	1959	1959	102
468	20230619	104800	618962678	1958	1959	1959	1958	134
469	20230619	104700	618700301	1960	1959	1960	1959	400
470	20230619	104600	617916601	1959	1959	1959	1959	185
471	20230619	104500	617554186	1959	1959	1959	1959	210
472	20230619	104400	617142796	1959	1960	1960	1959	408
473	20230619	104300	616343218	1960	1959	1960	1959	269
474	20230619	104200	615816227	1960	1960	1960	1960	100
475	20230619	104100	615620227	1959	1959	1959	1959	161
476	20230619	104000	615304828	1960	1959	1960	1959	1101
477	20230619	103900	613147868	1959	1960	1960	1959	228
478	20230619	103800	612701116	1960	1960	1960	1960	130
479	20230619	103700	612446316	1960	1960	1960	1960	2
480	20230619	103600	612442396	1960	1959	1960	1959	106
481	20230619	103500	612234642	1960	1960	1960	1960	2850
482	20230619	103400	606648642	1960	1958	1960	1955	2813
483	20230619	103300	601136083	1959	1956	1959	1956	2389
484	20230619	103200	596458056	1955	1955	1955	1955	1
485	20230619	103100	596456101	1955	1955	1956	1955	110
486	20230619	103000	596240946	1955	1955	1955	1954	2708
487	20230619	102900	590946881	1955	1954	1955	1954	1589
488	20230619	102800	587841572	1954	1955	1955	1954	2443
489	20230619	102700	583065849	1954	1955	1955	1954	250
490	20230619	102600	582577248	1954	1955	1955	1954	208
491	20230619	102500	582170788	1955	1955	1955	1955	123
492	20230619	102400	581930323	1955	1955	1955	1953	823
493	20230619	102300	580322438	1955	1955	1955	1955	111
494	20230619	102200	580105433	1955	1955	1955	1954	545
495	20230619	102100	579040234	1955	1955	1955	1955	20
496	20230619	102000	579001134	1955	1954	1955	1953	3500
497	20230619	101900	572163304	1955	1955	1955	1955	147
498	20230619	101800	571875919	1955	1955	1955	1955	140
499	20230619	101700	571602219	1954	1954	1954	1954	1559
500	20230619	101600	568555933	1954	1954	1954	1954	506
501	20230619	101500	567567209	1954	1953	1954	1953	563
502	20230619	101400	566467560	1953	1953	1953	1953	404
503	20230619	101300	565678548	1953	1953	1953	1953	177
504	20230619	101200	565332867	1954	1953	1954	1953	5699
505	20230619	101100	554202572	1954	1954	1954	1953	173
506	20230619	101000	553864531	1953	1955	1955	1953	779
507	20230619	100900	552342346	1955	1954	1955	1954	795
508	20230619	100800	550788815	1954	1954	1954	1954	354
509	20230619	100700	550097099	1954	1955	1955	1954	237
510	20230619	100600	549633951	1954	1955	1955	1954	6726
511	20230619	100500	536491096	1955	1954	1955	1954	1050
512	20230619	100400	534439346	1955	1955	1955	1954	367
513	20230619	100300	533721886	1955	1955	1955	1955	838
514	20230619	100200	532083596	1955	1955	1955	1955	371
515	20230619	100100	531358291	1955	1955	1955	1955	227
516	20230619	100000	530914506	1955	1955	1955	1954	6641
517	20230619	095900	517934889	1956	1956	1956	1955	330
518	20230619	095800	517289421	1956	1956	1956	1956	100
519	20230619	095700	517093821	1956	1956	1956	1955	982
520	20230619	095600	515173357	1956	1956	1956	1956	622
521	20230619	095500	513956725	1955	1956	1957	1955	14607
522	20230619	095400	485398958	1956	1956	1956	1956	140
523	20230619	095300	485125118	1957	1955	1957	1955	1138
524	20230619	095200	482899406	1956	1956	1956	1955	1210
525	20230619	095100	480533536	1955	1958	1958	1955	6658
526	20230619	095000	467510545	1958	1958	1958	1957	770
527	20230619	094900	466003395	1957	1958	1958	1957	1967
528	20230619	094800	462153875	1958	1958	1958	1957	954
529	20230619	094700	460286443	1958	1958	1958	1958	419
530	20230619	094600	459466041	1959	1958	1959	1957	323
531	20230619	094500	458833646	1958	1959	1959	1958	440
532	20230619	094400	457972026	1958	1958	1958	1958	9
533	20230619	094300	457954404	1959	1957	1959	1957	1522
534	20230619	094200	454974289	1957	1958	1959	1957	1011
535	20230619	094100	452994772	1958	1958	1959	1958	703
536	20230619	094000	451618198	1958	1959	1959	1958	3599
537	20230619	093900	444569541	1959	1958	1959	1958	3450
538	20230619	093800	437814428	1957	1958	1958	1957	2125
539	20230619	093700	433655799	1958	1959	1959	1958	5704
540	20230619	093600	422487197	1959	1959	1959	1958	2243
541	20230619	093500	418095291	1958	1958	1959	1958	2100
542	20230619	093400	413983274	1958	1959	1959	1958	1267
543	20230619	093300	411502364	1959	1959	1959	1958	1329
544	20230619	093200	408899654	1959	1958	1959	1958	832
545	20230619	093100	407270082	1959	1958	1959	1957	2754
546	20230619	093000	401878292	1958	1959	1959	1958	3812
547	20230619	092900	394414275	1959	1959	1959	1958	1799
548	20230619	092800	390890035	1959	1960	1961	1959	9830
549	20230619	092700	371631747	1959	1965	1965	1959	1314
550	20230619	092600	369055654	1965	1964	1965	1964	110
551	20230619	092500	368839514	1965	1965	1965	1965	152
552	20230619	092400	368540834	1964	1961	1964	1959	30764
553	20230619	092300	308266639	1961	1963	1963	1961	150
554	20230619	092200	307972313	1963	1959	1963	1959	6715
555	20230619	092100	294813805	1959	1958	1959	1958	1543
556	20230619	092000	291791799	1959	1961	1961	1959	6981
557	20230619	091900	278110131	1961	1961	1961	1960	6879
558	20230619	091800	264626276	1961	1963	1963	1961	2996
559	20230619	091700	258747377	1964	1964	1965	1963	3587
560	20230619	091600	251703325	1963	1964	1964	1963	466
561	20230619	091500	250788425	1963	1966	1966	1963	1395
562	20230619	091400	248048340	1968	1969	1969	1967	952
563	20230619	091300	246174908	1970	1964	1970	1962	8353
564	20230619	091200	229775818	1964	1965	1969	1964	4589
565	20230619	091100	220756763	1970	1964	1972	1963	1627
566	20230619	091000	217562108	1964	1972	1972	1963	512
567	20230619	090900	216555256	1974	1961	1974	1961	6991
568	20230619	090800	202793836	1960	1961	1966	1959	2596
569	20230619	090700	197705459	1969	1965	1970	1957	3236
570	20230619	090600	191339351	1956	1975	1975	1955	7526
571	20230619	090500	176538515	1976	1980	1980	1976	10649
572	20230619	090400	155484984	1980	1977	1981	1977	5089
573	20230619	090300	145416228	1981	1988	1990	1977	15568
574	20230619	090200	114564128	1988	1992	1995	1986	23212
575	20230619	090100	68377808	1992	1989	1993	1989	7119
576	20230619	090000	54209897	1989	1991	1992	1988	27131