KissMeData/099220/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	194700	225467388	1910	1910	1910	1910	1437
3	20230628	194600	225467388	1910	1910	1910	1910	0
4	20230628	194500	225467388	1910	1910	1910	1910	0
5	20230628	194400	225467388	1910	1910	1910	1910	0
6	20230628	194300	225467388	1910	1910	1910	1910	0
7	20230628	194200	225467388	1910	1910	1910	1910	0
8	20230628	194100	225467388	1910	1910	1910	1910	0
9	20230628	194000	225467388	1910	1910	1910	1910	0
10	20230628	193900	225467388	1910	1910	1910	1910	0
11	20230628	193800	225467388	1910	1910	1910	1910	0
12	20230628	193700	225467388	1910	1910	1910	1910	0
13	20230628	193600	225467388	1910	1910	1910	1910	0
14	20230628	193500	225467388	1910	1910	1910	1910	0
15	20230628	193400	225467388	1910	1910	1910	1910	0
16	20230628	193300	225467388	1910	1910	1910	1910	0
17	20230628	193200	225467388	1910	1910	1910	1910	0
18	20230628	193100	225467388	1910	1910	1910	1910	0
19	20230628	193000	225467388	1910	1910	1910	1910	0
20	20230628	192900	225467388	1910	1910	1910	1910	0
21	20230628	192800	225467388	1910	1910	1910	1910	0
22	20230628	192700	225467388	1910	1910	1910	1910	0
23	20230628	192600	225467388	1910	1910	1910	1910	0
24	20230628	192500	225467388	1910	1910	1910	1910	0
25	20230628	192400	225467388	1910	1910	1910	1910	0
26	20230628	192300	225467388	1910	1910	1910	1910	0
27	20230628	192200	225467388	1910	1910	1910	1910	0
28	20230628	192100	225467388	1910	1910	1910	1910	0
29	20230628	192000	225467388	1910	1910	1910	1910	0
30	20230628	191900	225467388	1910	1910	1910	1910	0
31	20230628	191800	225467388	1910	1910	1910	1910	0
32	20230628	191700	225467388	1910	1910	1910	1910	1437
33	20230628	191600	225467388	1910	1910	1910	1910	0
34	20230628	191500	225467388	1910	1910	1910	1910	0
35	20230628	191400	225467388	1910	1910	1910	1910	0
36	20230628	191300	225467388	1910	1910	1910	1910	0
37	20230628	191200	225467388	1910	1910	1910	1910	0
38	20230628	191100	225467388	1910	1910	1910	1910	0
39	20230628	191000	225467388	1910	1910	1910	1910	0
40	20230628	190900	225467388	1910	1910	1910	1910	0
41	20230628	190800	225467388	1910	1910	1910	1910	0
42	20230628	190700	225467388	1910	1910	1910	1910	0
43	20230628	190600	225467388	1910	1910	1910	1910	0
44	20230628	190500	225467388	1910	1910	1910	1910	0
45	20230628	190400	225467388	1910	1910	1910	1910	0
46	20230628	190300	225467388	1910	1910	1910	1910	0
47	20230628	190200	225467388	1910	1910	1910	1910	0
48	20230628	190100	225467388	1910	1910	1910	1910	0
49	20230628	190000	225467388	1910	1910	1910	1910	0
50	20230628	185900	225467388	1910	1910	1910	1910	0
51	20230628	185800	225467388	1910	1910	1910	1910	0
52	20230628	185700	225467388	1910	1910	1910	1910	0
53	20230628	185600	225467388	1910	1910	1910	1910	0
54	20230628	185500	225467388	1910	1910	1910	1910	0
55	20230628	185400	225467388	1910	1910	1910	1910	0
56	20230628	185300	225467388	1910	1910	1910	1910	0
57	20230628	185200	225467388	1910	1910	1910	1910	0
58	20230628	185100	225467388	1910	1910	1910	1910	0
59	20230628	185000	225467388	1910	1910	1910	1910	0
60	20230628	184900	225467388	1910	1910	1910	1910	0
61	20230628	184800	225467388	1910	1910	1910	1910	0
62	20230628	184700	225467388	1910	1910	1910	1910	1437
63	20230628	184600	225467388	1910	1910	1910	1910	0
64	20230628	184500	225467388	1910	1910	1910	1910	0
65	20230628	184400	225467388	1910	1910	1910	1910	0
66	20230628	184300	225467388	1910	1910	1910	1910	0
67	20230628	184200	225467388	1910	1910	1910	1910	0
68	20230628	184100	225467388	1910	1910	1910	1910	0
69	20230628	184000	225467388	1910	1910	1910	1910	0
70	20230628	183900	225467388	1910	1910	1910	1910	0
71	20230628	183800	225467388	1910	1910	1910	1910	0
72	20230628	183700	225467388	1910	1910	1910	1910	0
73	20230628	183600	225467388	1910	1910	1910	1910	0
74	20230628	183500	225467388	1910	1910	1910	1910	0
75	20230628	183400	225467388	1910	1910	1910	1910	0
76	20230628	183300	225467388	1910	1910	1910	1910	0
77	20230628	183200	225467388	1910	1910	1910	1910	0
78	20230628	183100	225467388	1910	1910	1910	1910	0
79	20230628	183000	225467388	1910	1910	1910	1910	0
80	20230628	182900	225467388	1910	1910	1910	1910	0
81	20230628	182800	225467388	1910	1910	1910	1910	0
82	20230628	182700	225467388	1910	1910	1910	1910	0
83	20230628	182600	225467388	1910	1910	1910	1910	0
84	20230628	182500	225467388	1910	1910	1910	1910	0
85	20230628	182400	225467388	1910	1910	1910	1910	0
86	20230628	182300	225467388	1910	1910	1910	1910	0
87	20230628	182200	225467388	1910	1910	1910	1910	0
88	20230628	182100	225467388	1910	1910	1910	1910	0
89	20230628	182000	225467388	1910	1910	1910	1910	0
90	20230628	181900	225467388	1910	1910	1910	1910	0
91	20230628	181800	225467388	1910	1910	1910	1910	0
92	20230628	181700	225467388	1910	1910	1910	1910	1437
93	20230628	181600	225467388	1910	1910	1910	1910	0
94	20230628	181500	225467388	1910	1910	1910	1910	0
95	20230628	181400	225467388	1910	1910	1910	1910	0
96	20230628	181300	225467388	1910	1910	1910	1910	0
97	20230628	181200	225467388	1910	1910	1910	1910	0
98	20230628	181100	225467388	1910	1910	1910	1910	0
99	20230628	181000	225467388	1910	1910	1910	1910	0
100	20230628	180900	225467388	1910	1910	1910	1910	0
101	20230628	180800	225467388	1910	1910	1910	1910	0
102	20230628	180700	225467388	1910	1910	1910	1910	0
103	20230628	180600	225467388	1910	1910	1910	1910	0
104	20230628	180500	225467388	1910	1910	1910	1910	0
105	20230628	180400	225467388	1910	1910	1910	1910	0
106	20230628	180300	225467388	1910	1910	1910	1910	0
107	20230628	180200	225467388	1910	1910	1910	1910	0
108	20230628	180100	225467388	1910	1910	1910	1910	0
109	20230628	180000	225467388	1910	1910	1910	1910	0
110	20230628	175900	225467388	1910	1910	1910	1910	0
111	20230628	175800	225467388	1910	1910	1910	1910	0
112	20230628	175700	225467388	1910	1910	1910	1910	0
113	20230628	175600	225467388	1910	1910	1910	1910	0
114	20230628	175500	225467388	1910	1910	1910	1910	0
115	20230628	175400	225467388	1910	1910	1910	1910	0
116	20230628	175300	225467388	1910	1910	1910	1910	0
117	20230628	175200	225467388	1910	1910	1910	1910	0
118	20230628	175100	225467388	1910	1910	1910	1910	0
119	20230628	175000	225467388	1910	1910	1910	1910	0
120	20230628	174900	225467388	1910	1910	1910	1910	0
121	20230628	174800	225467388	1910	1910	1910	1910	0
122	20230628	174700	225467388	1910	1910	1910	1910	1437
123	20230628	174600	225467388	1910	1910	1910	1910	0
124	20230628	174500	225467388	1910	1910	1910	1910	0
125	20230628	174400	225467388	1910	1910	1910	1910	0
126	20230628	174300	225467388	1910	1910	1910	1910	0
127	20230628	174200	225467388	1910	1910	1910	1910	0
128	20230628	174100	225467388	1910	1910	1910	1910	0
129	20230628	174000	225467388	1910	1910	1910	1910	0
130	20230628	173900	225467388	1910	1910	1910	1910	0
131	20230628	173800	225467388	1910	1910	1910	1910	0
132	20230628	173700	225467388	1910	1910	1910	1910	0
133	20230628	173600	225467388	1910	1910	1910	1910	0
134	20230628	173500	225467388	1910	1910	1910	1910	0
135	20230628	173400	225467388	1910	1910	1910	1910	0
136	20230628	173300	225467388	1910	1910	1910	1910	0
137	20230628	173200	225467388	1910	1910	1910	1910	0
138	20230628	173100	225467388	1910	1910	1910	1910	0
139	20230628	173000	225467388	1910	1910	1910	1910	0
140	20230628	172900	225467388	1910	1910	1910	1910	0
141	20230628	172800	225467388	1910	1910	1910	1910	0
142	20230628	172700	225467388	1910	1910	1910	1910	0
143	20230628	172600	225467388	1910	1910	1910	1910	0
144	20230628	172500	225467388	1910	1910	1910	1910	0
145	20230628	172400	225467388	1910	1910	1910	1910	0
146	20230628	172300	225467388	1910	1910	1910	1910	0
147	20230628	172200	225467388	1910	1910	1910	1910	0
148	20230628	172100	225467388	1910	1910	1910	1910	0
149	20230628	172000	225467388	1910	1910	1910	1910	0
150	20230628	171900	225467388	1910	1910	1910	1910	0
151	20230628	171800	225467388	1910	1910	1910	1910	0
152	20230628	171700	225467388	1910	1910	1910	1910	1437
153	20230628	171600	225467388	1910	1910	1910	1910	0
154	20230628	171500	225467388	1910	1910	1910	1910	0
155	20230628	171400	225467388	1910	1910	1910	1910	0
156	20230628	171300	225467388	1910	1910	1910	1910	0
157	20230628	171200	225467388	1910	1910	1910	1910	0
158	20230628	171100	225467388	1910	1910	1910	1910	0
159	20230628	171000	225467388	1910	1910	1910	1910	0
160	20230628	170900	225467388	1910	1910	1910	1910	0
161	20230628	170800	225467388	1910	1910	1910	1910	0
162	20230628	170700	225467388	1910	1910	1910	1910	0
163	20230628	170600	225467388	1910	1910	1910	1910	0
164	20230628	170500	225467388	1910	1910	1910	1910	0
165	20230628	170400	225467388	1910	1910	1910	1910	0
166	20230628	170300	225467388	1910	1910	1910	1910	0
167	20230628	170200	225467388	1910	1910	1910	1910	0
168	20230628	170100	225467388	1910	1910	1910	1910	0
169	20230628	170000	225467388	1910	1910	1910	1910	0
170	20230628	165900	225467388	1910	1910	1910	1910	0
171	20230628	165800	225467388	1910	1910	1910	1910	0
172	20230628	165700	225467388	1910	1910	1910	1910	0
173	20230628	165600	225467388	1910	1910	1910	1910	0
174	20230628	165500	225467388	1910	1910	1910	1910	0
175	20230628	165400	225467388	1910	1910	1910	1910	0
176	20230628	165300	225467388	1910	1910	1910	1910	0
177	20230628	165200	225467388	1910	1910	1910	1910	0
178	20230628	165100	225467388	1910	1910	1910	1910	0
179	20230628	165000	225467388	1910	1910	1910	1910	0
180	20230628	164900	225467388	1910	1910	1910	1910	0
181	20230628	164800	225467388	1910	1910	1910	1910	0
182	20230628	164700	225467388	1910	1910	1910	1910	1437
183	20230628	164600	225467388	1910	1910	1910	1910	0
184	20230628	164500	225467388	1910	1910	1910	1910	0
185	20230628	164400	225467388	1910	1910	1910	1910	0
186	20230628	164300	225467388	1910	1910	1910	1910	0
187	20230628	164200	225467388	1910	1910	1910	1910	0
188	20230628	164100	225467388	1910	1910	1910	1910	0
189	20230628	164000	225467388	1910	1910	1910	1910	0
190	20230628	163900	225467388	1910	1910	1910	1910	0
191	20230628	163800	225467388	1910	1910	1910	1910	0
192	20230628	163700	225467388	1910	1910	1910	1910	0
193	20230628	163600	225467388	1910	1910	1910	1910	0
194	20230628	163500	225467388	1910	1910	1910	1910	0
195	20230628	163400	225467388	1910	1910	1910	1910	0
196	20230628	163300	225467388	1910	1910	1910	1910	0
197	20230628	163200	225467388	1910	1910	1910	1910	0
198	20230628	163100	225467388	1910	1910	1910	1910	0
199	20230628	163000	225467388	1910	1910	1910	1910	0
200	20230628	162900	225467388	1910	1910	1910	1910	0
201	20230628	162800	225467388	1910	1910	1910	1910	0
202	20230628	162700	225467388	1910	1910	1910	1910	0
203	20230628	162600	225467388	1910	1910	1910	1910	0
204	20230628	162500	225467388	1910	1910	1910	1910	0
205	20230628	162400	225467388	1910	1910	1910	1910	0
206	20230628	162300	225467388	1910	1910	1910	1910	0
207	20230628	162200	225467388	1910	1910	1910	1910	0
208	20230628	162100	225467388	1910	1910	1910	1910	0
209	20230628	162000	225467388	1910	1910	1910	1910	0
210	20230628	161900	225467388	1910	1910	1910	1910	0
211	20230628	161800	225467388	1910	1910	1910	1910	0
212	20230628	161700	225467388	1910	1910	1910	1910	1437
213	20230628	161600	225467388	1910	1910	1910	1910	0
214	20230628	161500	225467388	1910	1910	1910	1910	0
215	20230628	161400	225467388	1910	1910	1910	1910	0
216	20230628	161300	225467388	1910	1910	1910	1910	0
217	20230628	161200	225467388	1910	1910	1910	1910	0
218	20230628	161100	225467388	1910	1910	1910	1910	0
219	20230628	161000	225467388	1910	1910	1910	1910	0
220	20230628	160900	225467388	1910	1910	1910	1910	0
221	20230628	160800	225467388	1910	1910	1910	1910	0
222	20230628	160700	225467388	1910	1910	1910	1910	0
223	20230628	160600	225467388	1910	1910	1910	1910	0
224	20230628	160500	225467388	1910	1910	1910	1910	0
225	20230628	160400	225467388	1910	1910	1910	1910	0
226	20230628	160300	225467388	1910	1910	1910	1910	0
227	20230628	160200	225467388	1910	1910	1910	1910	0
228	20230628	160100	225467388	1910	1910	1910	1910	0
229	20230628	160000	225467388	1910	1910	1910	1910	0
230	20230628	155900	225467388	1910	1910	1910	1910	0
231	20230628	155800	225467388	1910	1910	1910	1910	0
232	20230628	155700	225467388	1910	1910	1910	1910	0
233	20230628	155600	225467388	1910	1910	1910	1910	0
234	20230628	155500	225467388	1910	1910	1910	1910	0
235	20230628	155400	225467388	1910	1910	1910	1910	0
236	20230628	155300	225467388	1910	1910	1910	1910	0
237	20230628	155200	225467388	1910	1910	1910	1910	0
238	20230628	155100	225467388	1910	1910	1910	1910	0
239	20230628	155000	225467388	1910	1910	1910	1910	0
240	20230628	154900	225467388	1910	1910	1910	1910	0
241	20230628	154800	225467388	1910	1910	1910	1910	0
242	20230628	154700	225467388	1910	1910	1910	1910	1437
243	20230628	154600	225467388	1910	1910	1910	1910	0
244	20230628	154500	225467388	1910	1910	1910	1910	0
245	20230628	154400	225467388	1910	1910	1910	1910	0
246	20230628	154300	225467388	1910	1910	1910	1910	0
247	20230628	154200	225467388	1910	1910	1910	1910	0
248	20230628	154100	225467388	1910	1910	1910	1910	0
249	20230628	154000	225467388	1910	1910	1910	1910	0
250	20230628	153900	225467388	1910	1910	1910	1910	0
251	20230628	153800	225467388	1910	1910	1910	1910	0
252	20230628	153700	225467388	1910	1910	1910	1910	0
253	20230628	153600	225467388	1910	1910	1910	1910	0
254	20230628	153500	225467388	1910	1910	1910	1910	0
255	20230628	153400	225467388	1910	1910	1910	1910	0
256	20230628	153300	225467388	1910	1910	1910	1910	0
257	20230628	153200	225467388	1910	1910	1910	1910	0
258	20230628	153100	225467388	1910	1910	1910	1910	0
259	20230628	153000	225467388	1910	1910	1910	1910	1437
260	20230628	152900	222722718	1916	1916	1916	1916	0
261	20230628	152800	222722718	1916	1916	1916	1916	0
262	20230628	152700	222722718	1916	1916	1916	1916	0
263	20230628	152600	222722718	1916	1916	1916	1916	0
264	20230628	152500	222722718	1916	1916	1916	1916	0
265	20230628	152400	222722718	1916	1916	1916	1916	0
266	20230628	152300	222722718	1916	1916	1916	1916	0
267	20230628	152200	222722718	1916	1916	1916	1916	0
268	20230628	152100	222722718	1916	1916	1916	1916	0
269	20230628	152000	222722718	1916	1916	1916	1916	0
270	20230628	151900	222722718	1916	1916	1916	1916	0
271	20230628	151800	222722718	1916	1916	1916	1916	100
272	20230628	151700	222531118	1917	1917	1917	1917	0
273	20230628	151600	222531118	1917	1917	1917	1917	1
274	20230628	151500	222529201	1919	1909	1919	1909	13
275	20230628	151400	222504268	1919	1919	1919	1919	130
276	20230628	151300	222254798	1919	1919	1919	1919	0
277	20230628	151200	222254798	1919	1919	1919	1919	12
278	20230628	151100	222231770	1921	1906	1921	1906	314
279	20230628	151000	221630831	1906	1906	1906	1906	446
280	20230628	150900	220780755	1921	1921	1921	1921	0
281	20230628	150800	220780755	1921	1921	1921	1921	250
282	20230628	150700	220300505	1922	1922	1922	1922	250
283	20230628	150600	219820005	1922	1922	1922	1922	10
284	20230628	150500	219800785	1923	1923	1923	1923	0
285	20230628	150400	219800785	1923	1923	1923	1923	10
286	20230628	150300	219781555	1923	1923	1923	1923	153
287	20230628	150200	219487336	1923	1920	1923	1920	771
288	20230628	150100	218005711	1920	1918	1920	1917	1871
289	20230628	150000	214415105	1919	1906	1919	1906	3951
290	20230628	145900	206845035	1906	1901	1906	1901	143
291	20230628	145800	206572601	1901	1901	1901	1901	1305
292	20230628	145700	204091796	1901	1901	1901	1901	26
293	20230628	145600	204042370	1900	1900	1900	1900	0
294	20230628	145500	204042370	1900	1900	1900	1900	200
295	20230628	145400	203662370	1900	1900	1900	1900	0
296	20230628	145300	203662370	1900	1900	1900	1900	0
297	20230628	145200	203662370	1900	1900	1900	1900	0
298	20230628	145100	203662370	1900	1900	1900	1900	0
299	20230628	145000	203662370	1900	1905	1905	1900	1197
300	20230628	144900	201386924	1905	1903	1905	1902	1364
301	20230628	144800	198789621	1903	1903	1903	1903	8
302	20230628	144700	198774397	1903	1903	1903	1903	0
303	20230628	144600	198774397	1903	1903	1903	1903	641
304	20230628	144500	197554574	1903	1903	1903	1903	500
305	20230628	144400	196603074	1903	1903	1903	1903	5
306	20230628	144300	196593559	1903	1903	1903	1903	58
307	20230628	144200	196483185	1904	1904	1904	1904	0
308	20230628	144100	196483185	1904	1904	1904	1904	0
309	20230628	144000	196483185	1904	1904	1904	1904	1
310	20230628	143900	196481281	1901	1901	1901	1901	275
311	20230628	143800	195958506	1902	1902	1902	1902	0
312	20230628	143700	195958506	1902	1902	1902	1902	1
313	20230628	143600	195956604	1905	1905	1905	1905	0
314	20230628	143500	195956604	1905	1905	1905	1905	0
315	20230628	143400	195956604	1905	1905	1905	1905	0
316	20230628	143300	195956604	1905	1905	1905	1905	0
317	20230628	143200	195956604	1905	1905	1905	1905	0
318	20230628	143100	195956604	1905	1905	1905	1905	0
319	20230628	143000	195956604	1905	1905	1905	1905	0
320	20230628	142900	195956604	1905	1905	1905	1905	20
321	20230628	142800	195918504	1901	1901	1901	1901	81
322	20230628	142700	195764523	1901	1901	1901	1901	94
323	20230628	142600	195585829	1905	1905	1905	1905	0
324	20230628	142500	195585829	1905	1905	1905	1905	18
325	20230628	142400	195551539	1905	1905	1905	1905	0
326	20230628	142300	195551539	1905	1905	1905	1905	0
327	20230628	142200	195551539	1905	1905	1905	1905	0
328	20230628	142100	195551539	1905	1905	1905	1905	0
329	20230628	142000	195551539	1905	1905	1905	1905	0
330	20230628	141900	195551539	1905	1905	1905	1905	1
331	20230628	141800	195549634	1904	1904	1904	1904	1
332	20230628	141700	195547730	1898	1904	1904	1898	2000
333	20230628	141600	191747873	1904	1904	1904	1904	5009
334	20230628	141500	182210737	1904	1904	1904	1904	390
335	20230628	141400	181468177	1913	1913	1913	1913	0
336	20230628	141300	181468177	1913	1913	1913	1913	0
337	20230628	141200	181468177	1913	1913	1913	1913	0
338	20230628	141100	181468177	1913	1904	1913	1904	2
339	20230628	141000	181464360	1904	1904	1904	1904	11
340	20230628	140900	181443416	1913	1913	1913	1913	10
341	20230628	140800	181424286	1913	1913	1913	1913	1
342	20230628	140700	181422373	1904	1904	1904	1904	0
343	20230628	140600	181422373	1904	1910	1910	1904	4
344	20230628	140500	181414745	1914	1915	1915	1914	44
345	20230628	140400	181330486	1917	1919	1919	1917	36
346	20230628	140300	181261438	1918	1918	1918	1918	30
347	20230628	140200	181203898	1919	1909	1920	1909	8795
348	20230628	140100	164352112	1908	1898	1910	1898	6076
349	20230628	140000	152764181	1897	1897	1897	1897	0
350	20230628	135900	152764181	1897	1897	1897	1897	0
351	20230628	135800	152764181	1897	1897	1897	1897	1
352	20230628	135700	152762284	1897	1897	1897	1897	13
353	20230628	135600	152737623	1897	1897	1897	1897	0
354	20230628	135500	152737623	1897	1897	1897	1897	44
355	20230628	135400	152654155	1898	1898	1898	1898	3
356	20230628	135300	152648461	1900	1900	1900	1900	2
357	20230628	135200	152644661	1899	1900	1900	1899	103
358	20230628	135100	152449061	1900	1900	1900	1900	0
359	20230628	135000	152449061	1900	1900	1900	1900	0
360	20230628	134900	152449061	1900	1900	1900	1900	0
361	20230628	134800	152449061	1900	1900	1900	1900	0
362	20230628	134700	152449061	1900	1900	1902	1900	1576
363	20230628	134600	149454659	1901	1901	1901	1901	0
364	20230628	134500	149454659	1901	1901	1901	1901	0
365	20230628	134400	149454659	1901	1901	1901	1901	0
366	20230628	134300	149454659	1901	1901	1901	1901	300
367	20230628	134200	148884359	1901	1901	1901	1901	53
368	20230628	134100	148783606	1901	1901	1901	1901	1
369	20230628	134000	148781705	1896	1896	1896	1896	0
370	20230628	133900	148781705	1896	1896	1896	1896	0
371	20230628	133800	148781705	1896	1897	1897	1896	788
372	20230628	133700	147287321	1896	1896	1896	1896	0
373	20230628	133600	147287321	1896	1896	1896	1896	2000
374	20230628	133500	143495321	1896	1896	1896	1896	0
375	20230628	133400	143495321	1896	1896	1896	1896	804
376	20230628	133300	141970937	1900	1900	1900	1900	51
377	20230628	133200	141874037	1896	1900	1900	1896	30
378	20230628	133100	141817077	1895	1895	1895	1895	0
379	20230628	133000	141817077	1895	1895	1895	1895	0
380	20230628	132900	141817077	1895	1895	1895	1895	0
381	20230628	132800	141817077	1895	1896	1896	1895	288
382	20230628	132700	141271054	1896	1896	1896	1896	0
383	20230628	132600	141271054	1896	1896	1896	1896	0
384	20230628	132500	141271054	1896	1896	1896	1896	0
385	20230628	132400	141271054	1896	1896	1896	1896	0
386	20230628	132300	141271054	1896	1896	1896	1896	0
387	20230628	132200	141271054	1896	1896	1896	1896	0
388	20230628	132100	141271054	1896	1896	1896	1896	237
389	20230628	132000	140821702	1896	1897	1897	1896	10
390	20230628	131900	140802741	1897	1897	1897	1897	0
391	20230628	131800	140802741	1897	1898	1898	1897	752
392	20230628	131700	139375568	1898	1898	1898	1898	688
393	20230628	131600	138069744	1902	1902	1902	1902	0
394	20230628	131500	138069744	1902	1902	1902	1902	0
395	20230628	131400	138069744	1902	1902	1902	1902	0
396	20230628	131300	138069744	1902	1902	1902	1902	40
397	20230628	131200	137993664	1902	1902	1902	1902	0
398	20230628	131100	137993664	1902	1903	1903	1902	239
399	20230628	131000	137538855	1900	1900	1900	1900	100
400	20230628	130900	137348855	1900	1899	1900	1899	621
401	20230628	130800	136169535	1899	1899	1899	1899	1
402	20230628	130700	136167636	1899	1899	1899	1899	317
403	20230628	130600	135565653	1899	1899	1899	1899	442
404	20230628	130500	134726295	1899	1899	1899	1899	15
405	20230628	130400	134697810	1900	1900	1900	1900	0
406	20230628	130300	134697810	1900	1900	1900	1900	59
407	20230628	130200	134585710	1905	1905	1905	1905	0
408	20230628	130100	134585710	1905	1905	1905	1905	0
409	20230628	130000	134585710	1905	1905	1905	1905	0
410	20230628	125900	134585710	1905	1905	1905	1905	0
411	20230628	125800	134585710	1905	1905	1905	1905	250
412	20230628	125700	134109460	1905	1905	1905	1905	89
413	20230628	125600	133939915	1905	1905	1905	1905	0
414	20230628	125500	133939915	1905	1905	1905	1905	0
415	20230628	125400	133939915	1905	1905	1905	1905	0
416	20230628	125300	133939915	1905	1905	1905	1905	0
417	20230628	125200	133939915	1905	1905	1905	1905	0
418	20230628	125100	133939915	1905	1905	1905	1905	19
419	20230628	125000	133903720	1905	1905	1905	1905	0
420	20230628	124900	133903720	1905	1905	1905	1905	2
421	20230628	124800	133899910	1905	1905	1905	1905	0
422	20230628	124700	133899910	1905	1905	1905	1905	0
423	20230628	124600	133899910	1905	1905	1905	1905	0
424	20230628	124500	133899910	1905	1905	1905	1905	0
425	20230628	124400	133899910	1905	1905	1905	1905	0
426	20230628	124300	133899910	1905	1905	1905	1905	0
427	20230628	124200	133899910	1905	1905	1905	1905	1
428	20230628	124100	133898005	1905	1905	1905	1905	0
429	20230628	124000	133898005	1905	1904	1905	1904	300
430	20230628	123900	133326605	1905	1905	1905	1905	0
431	20230628	123800	133326605	1905	1905	1905	1905	0
432	20230628	123700	133326605	1905	1905	1905	1905	0
433	20230628	123600	133326605	1905	1905	1905	1905	0
434	20230628	123500	133326605	1905	1905	1905	1905	0
435	20230628	123400	133326605	1905	1905	1905	1905	0
436	20230628	123300	133326605	1905	1905	1905	1905	3
437	20230628	123200	133320890	1900	1900	1900	1900	715
438	20230628	123100	131962390	1905	1905	1905	1905	300
439	20230628	123000	131390890	1905	1905	1905	1905	0
440	20230628	122900	131390890	1905	1905	1905	1905	100
441	20230628	122800	131200390	1905	1905	1905	1905	0
442	20230628	122700	131200390	1905	1905	1905	1905	0
443	20230628	122600	131200390	1905	1905	1905	1905	269
444	20230628	122500	130687945	1905	1905	1905	1905	0
445	20230628	122400	130687945	1905	1905	1905	1905	4
446	20230628	122300	130680325	1905	1905	1905	1905	0
447	20230628	122200	130680325	1905	1905	1905	1905	50
448	20230628	122100	130585075	1900	1902	1902	1900	400
449	20230628	122000	129824971	1902	1902	1902	1902	0
450	20230628	121900	129824971	1902	1902	1902	1902	0
451	20230628	121800	129824971	1902	1902	1902	1902	0
452	20230628	121700	129824971	1902	1902	1902	1902	865
453	20230628	121600	128179741	1902	1902	1902	1902	1001
454	20230628	121500	126275839	1901	1901	1901	1901	0
455	20230628	121400	126275839	1901	1901	1901	1901	0
456	20230628	121300	126275839	1901	1901	1901	1901	101
457	20230628	121200	126083838	1901	1903	1903	1901	573
458	20230628	121100	124993991	1902	1902	1902	1902	0
459	20230628	121000	124993991	1902	1902	1902	1902	0
460	20230628	120900	124993991	1902	1902	1902	1902	0
461	20230628	120800	124993991	1902	1902	1902	1902	0
462	20230628	120700	124993991	1902	1902	1902	1902	0
463	20230628	120600	124993991	1902	1902	1902	1902	0
464	20230628	120500	124993991	1902	1902	1902	1902	0
465	20230628	120400	124993991	1902	1902	1902	1902	0
466	20230628	120300	124993991	1902	1902	1902	1902	0
467	20230628	120200	124993991	1902	1902	1902	1902	72
468	20230628	120100	124857047	1902	1902	1902	1902	25
469	20230628	120000	124809497	1902	1902	1902	1902	0
470	20230628	115900	124809497	1902	1902	1902	1902	0
471	20230628	115800	124809497	1902	1902	1902	1902	0
472	20230628	115700	124809497	1902	1902	1902	1902	0
473	20230628	115600	124809497	1902	1902	1902	1902	0
474	20230628	115500	124809497	1902	1902	1902	1902	100
475	20230628	115400	124619297	1906	1906	1906	1906	1
476	20230628	115300	124617391	1907	1907	1907	1907	0
477	20230628	115200	124617391	1907	1907	1907	1907	3
478	20230628	115100	124611670	1908	1908	1908	1908	0
479	20230628	115000	124611670	1908	1908	1908	1908	0
480	20230628	114900	124611670	1908	1905	1908	1905	4106
481	20230628	114800	116785812	1904	1904	1904	1904	0
482	20230628	114700	116785812	1904	1904	1904	1904	0
483	20230628	114600	116785812	1904	1903	1904	1903	1688
484	20230628	114500	113572148	1902	1902	1902	1902	124
485	20230628	114400	113336300	1901	1901	1901	1901	0
486	20230628	114300	113336300	1901	1901	1901	1901	493
487	20230628	114200	112399107	1899	1899	1899	1899	417
488	20230628	114100	111607224	1899	1899	1899	1899	0
489	20230628	114000	111607224	1899	1899	1899	1899	0
490	20230628	113900	111607224	1899	1899	1899	1899	0
491	20230628	113800	111607224	1899	1899	1899	1899	66
492	20230628	113700	111481890	1899	1899	1899	1899	10
493	20230628	113600	111462900	1899	1899	1899	1899	204
494	20230628	113500	111075504	1899	1899	1899	1899	296
495	20230628	113400	110513400	1899	1899	1899	1899	0
496	20230628	113300	110513400	1899	1899	1899	1899	0
497	20230628	113200	110513400	1899	1899	1899	1899	0
498	20230628	113100	110513400	1899	1900	1900	1899	401
499	20230628	113000	109751900	1901	1901	1901	1901	0
500	20230628	112900	109751900	1901	1901	1901	1901	0
501	20230628	112800	109751900	1901	1901	1901	1901	0
502	20230628	112700	109751900	1901	1901	1901	1901	6
503	20230628	112600	109740494	1899	1899	1899	1899	0
504	20230628	112500	109740494	1899	1899	1899	1899	1
505	20230628	112400	109738595	1899	1899	1899	1899	0
506	20230628	112300	109738595	1899	1899	1899	1899	0
507	20230628	112200	109738595	1899	1899	1899	1899	0
508	20230628	112100	109738595	1899	1899	1899	1899	0
509	20230628	112000	109738595	1899	1899	1899	1899	0
510	20230628	111900	109738595	1899	1899	1899	1899	0
511	20230628	111800	109738595	1899	1899	1899	1899	13
512	20230628	111700	109713908	1901	1900	1901	1900	101
513	20230628	111600	109522007	1900	1900	1900	1900	669
514	20230628	111500	108250907	1900	1900	1900	1900	7
515	20230628	111400	108237607	1900	1900	1900	1900	0
516	20230628	111300	108237607	1900	1900	1900	1900	27
517	20230628	111200	108186307	1901	1901	1901	1901	909
518	20230628	111100	106458298	1901	1902	1902	1901	806
519	20230628	111000	104925886	1902	1902	1902	1902	1
520	20230628	110900	104923984	1902	1902	1902	1902	0
521	20230628	110800	104923984	1902	1902	1902	1902	0
522	20230628	110700	104923984	1902	1902	1902	1902	10
523	20230628	110600	104904964	1903	1903	1903	1903	0
524	20230628	110500	104904964	1903	1903	1903	1903	0
525	20230628	110400	104904964	1903	1903	1903	1903	1
526	20230628	110300	104903061	1903	1903	1903	1903	0
527	20230628	110200	104903061	1903	1903	1903	1903	0
528	20230628	110100	104903061	1903	1903	1903	1903	10
529	20230628	110000	104884031	1903	1903	1903	1903	1
530	20230628	105900	104882128	1902	1902	1902	1902	0
531	20230628	105800	104882128	1902	1902	1902	1902	2782
532	20230628	105700	99590764	1903	1903	1903	1903	0
533	20230628	105600	99590764	1903	1902	1903	1902	21
534	20230628	105500	99550821	1902	1902	1902	1902	2200
535	20230628	105400	95366421	1903	1901	1903	1901	29
536	20230628	105300	95311290	1902	1902	1902	1902	0
537	20230628	105200	95311290	1902	1902	1902	1902	1487
538	20230628	105100	92483016	1903	1903	1903	1903	2018
539	20230628	105000	88642762	1903	1903	1903	1903	610
540	20230628	104900	87481932	1904	1904	1904	1904	0
541	20230628	104800	87481932	1904	1904	1904	1904	0
542	20230628	104700	87481932	1904	1904	1904	1904	0
543	20230628	104600	87481932	1904	1904	1904	1904	0
544	20230628	104500	87481932	1904	1904	1904	1904	0
545	20230628	104400	87481932	1904	1904	1905	1904	1005
546	20230628	104300	85567683	1903	1903	1903	1903	2
547	20230628	104200	85563877	1904	1904	1904	1904	0
548	20230628	104100	85563877	1904	1904	1905	1904	505
549	20230628	104000	84602353	1904	1899	1904	1899	3128
550	20230628	103900	78655212	1898	1897	1898	1897	354
551	20230628	103800	77983601	1897	1897	1897	1897	0
552	20230628	103700	77983601	1897	1897	1897	1897	0
553	20230628	103600	77983601	1897	1897	1897	1897	0
554	20230628	103500	77983601	1897	1897	1897	1897	0
555	20230628	103400	77983601	1897	1895	1897	1895	500
556	20230628	103300	77036097	1895	1895	1895	1895	33
557	20230628	103200	76973562	1895	1895	1895	1895	0
558	20230628	103100	76973562	1895	1895	1895	1895	1
559	20230628	103000	76971667	1895	1894	1895	1894	142
560	20230628	102900	76702692	1894	1894	1894	1894	1
561	20230628	102800	76700798	1895	1895	1895	1895	0
562	20230628	102700	76700798	1895	1895	1895	1895	0
563	20230628	102600	76700798	1895	1895	1895	1895	5
564	20230628	102500	76691323	1895	1895	1895	1894	99
565	20230628	102400	76503809	1894	1894	1894	1894	0
566	20230628	102300	76503809	1894	1895	1895	1894	241
567	20230628	102200	76047325	1894	1894	1894	1894	19
568	20230628	102100	76011339	1894	1894	1894	1894	10
569	20230628	102000	75992399	1894	1894	1894	1894	1
570	20230628	101900	75990505	1893	1894	1894	1893	1250
571	20230628	101800	73623406	1894	1896	1896	1894	532
572	20230628	101700	72615527	1895	1895	1895	1895	0
573	20230628	101600	72615527	1895	1896	1896	1895	500
574	20230628	101500	71668011	1897	1897	1897	1897	0
575	20230628	101400	71668011	1897	1897	1897	1897	0
576	20230628	101300	71668011	1897	1897	1897	1897	0
577	20230628	101200	71668011	1897	1897	1897	1897	0
578	20230628	101100	71668011	1897	1897	1897	1897	21
579	20230628	101000	71628174	1897	1897	1897	1897	0
580	20230628	100900	71628174	1897	1897	1897	1897	99
581	20230628	100800	71440371	1897	1897	1897	1897	4
582	20230628	100700	71432783	1897	1897	1897	1897	5
583	20230628	100600	71423298	1897	1897	1897	1897	0
584	20230628	100500	71423298	1897	1895	1897	1895	170
585	20230628	100400	71101142	1897	1896	1897	1895	176
586	20230628	100300	70767583	1897	1897	1897	1897	0
587	20230628	100200	70767583	1897	1897	1897	1897	0
588	20230628	100100	70767583	1897	1897	1897	1897	0
589	20230628	100000	70767583	1897	1898	1898	1897	270
590	20230628	095900	70255133	1898	1898	1898	1898	1372
591	20230628	095800	67651077	1898	1898	1898	1898	0
592	20230628	095700	67651077	1898	1896	1898	1896	882
593	20230628	095600	65977945	1897	1897	1897	1897	0
594	20230628	095500	65977945	1897	1897	1897	1897	1
595	20230628	095400	65976048	1897	1897	1897	1897	100
596	20230628	095300	65786348	1897	1897	1897	1897	0
597	20230628	095200	65786348	1897	1897	1897	1897	7
598	20230628	095100	65773069	1897	1897	1897	1897	8
599	20230628	095000	65757893	1897	1897	1897	1897	100
600	20230628	094900	65568193	1897	1897	1897	1897	0
601	20230628	094800	65568193	1897	1897	1897	1897	1
602	20230628	094700	65566296	1896	1896	1896	1896	13
603	20230628	094600	65541648	1898	1898	1898	1898	0
604	20230628	094500	65541648	1898	1897	1898	1897	18
605	20230628	094400	65507500	1897	1893	1897	1893	25
606	20230628	094300	65460159	1893	1893	1893	1893	109
607	20230628	094200	65253822	1898	1898	1898	1898	3
608	20230628	094100	65248128	1898	1898	1898	1898	0
609	20230628	094000	65248128	1898	1898	1898	1898	95
610	20230628	093900	65067818	1899	1899	1899	1899	1
611	20230628	093800	65065919	1898	1894	1898	1894	62
612	20230628	093700	64948445	1894	1894	1894	1894	13
613	20230628	093600	64923823	1894	1893	1894	1893	2000
614	20230628	093500	61137819	1893	1893	1893	1893	7
615	20230628	093400	61124568	1893	1891	1893	1891	435
616	20230628	093300	60301981	1893	1893	1893	1891	1219
617	20230628	093200	57994714	1893	1893	1893	1893	13
618	20230628	093100	57970105	1893	1893	1893	1893	1
619	20230628	093000	57968212	1891	1892	1893	1891	5091
620	20230628	092900	48340377	1893	1893	1893	1893	11
621	20230628	092800	48319554	1891	1892	1892	1891	519
622	20230628	092700	47337673	1892	1892	1892	1892	246
623	20230628	092600	46872241	1892	1892	1892	1892	559
624	20230628	092500	45814613	1892	1892	1892	1892	593
625	20230628	092400	44692657	1892	1894	1894	1892	5985
626	20230628	092300	33368998	1893	1893	1893	1893	2020
627	20230628	092200	29545138	1893	1894	1894	1893	1028
628	20230628	092100	27599106	1894	1895	1895	1894	1145
629	20230628	092000	25429956	1895	1894	1895	1894	136
630	20230628	091900	25172286	1894	1895	1895	1894	1053
631	20230628	091800	23177899	1895	1895	1897	1895	313
632	20230628	091700	22584644	1897	1897	1897	1897	8
633	20230628	091600	22569468	1897	1897	1897	1897	24
634	20230628	091500	22523940	1897	1893	1897	1893	853
635	20230628	091400	20908731	1893	1893	1893	1893	17
636	20230628	091300	20876550	1893	1893	1893	1893	2207
637	20230628	091200	16698699	1893	1893	1893	1893	418
638	20230628	091100	15907425	1893	1893	1893	1893	1643
639	20230628	091000	12797226	1894	1894	1894	1894	801
640	20230628	090900	11280132	1894	1897	1897	1894	1002
641	20230628	090800	9380866	1896	1897	1899	1896	67
642	20230628	090700	9253815	1897	1897	1897	1897	0
643	20230628	090600	9253815	1897	1897	1897	1897	556
644	20230628	090500	8199083	1897	1898	1898	1897	600
645	20230628	090400	7060583	1902	1900	1902	1900	109
646	20230628	090300	6853397	1899	1899	1899	1899	212
647	20230628	090200	6450809	1900	1892	1902	1892	1642
648	20230628	090100	3341527	1892	1893	1893	1892	79
649	20230628	090000	3192058	1891	1911	1911	1891	1673