KissMeData/085810/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	210500	480122644	1875	1875	1875	1875	4667
3	20230619	210400	480122644	1875	1875	1875	1875	0
4	20230619	210300	480122644	1875	1875	1875	1875	0
5	20230619	210200	480122644	1875	1875	1875	1875	0
6	20230619	210100	480122644	1875	1875	1875	1875	0
7	20230619	210000	480122644	1875	1875	1875	1875	0
8	20230619	205900	480122644	1875	1875	1875	1875	0
9	20230619	205800	480122644	1875	1875	1875	1875	0
10	20230619	205700	480122644	1875	1875	1875	1875	0
11	20230619	205600	480122644	1875	1875	1875	1875	0
12	20230619	205500	480122644	1875	1875	1875	1875	0
13	20230619	205400	480122644	1875	1875	1875	1875	0
14	20230619	205300	480122644	1875	1875	1875	1875	0
15	20230619	205200	480122644	1875	1875	1875	1875	0
16	20230619	205100	480122644	1875	1875	1875	1875	0
17	20230619	205000	480122644	1875	1875	1875	1875	0
18	20230619	204900	480122644	1875	1875	1875	1875	0
19	20230619	204800	480122644	1875	1875	1875	1875	0
20	20230619	204700	480122644	1875	1875	1875	1875	0
21	20230619	204600	480122644	1875	1875	1875	1875	0
22	20230619	204500	480122644	1875	1875	1875	1875	0
23	20230619	204400	480122644	1875	1875	1875	1875	0
24	20230619	204300	480122644	1875	1875	1875	1875	0
25	20230619	204200	480122644	1875	1875	1875	1875	0
26	20230619	204100	480122644	1875	1875	1875	1875	0
27	20230619	204000	480122644	1875	1875	1875	1875	0
28	20230619	203900	480122644	1875	1875	1875	1875	0
29	20230619	203800	480122644	1875	1875	1875	1875	0
30	20230619	203700	480122644	1875	1875	1875	1875	0
31	20230619	203600	480122644	1875	1875	1875	1875	0
32	20230619	203500	480122644	1875	1875	1875	1875	4667
33	20230619	203400	480122644	1875	1875	1875	1875	0
34	20230619	203300	480122644	1875	1875	1875	1875	0
35	20230619	203200	480122644	1875	1875	1875	1875	0
36	20230619	203100	480122644	1875	1875	1875	1875	0
37	20230619	203000	480122644	1875	1875	1875	1875	0
38	20230619	202900	480122644	1875	1875	1875	1875	0
39	20230619	202800	480122644	1875	1875	1875	1875	0
40	20230619	202700	480122644	1875	1875	1875	1875	0
41	20230619	202600	480122644	1875	1875	1875	1875	0
42	20230619	202500	480122644	1875	1875	1875	1875	0
43	20230619	202400	480122644	1875	1875	1875	1875	0
44	20230619	202300	480122644	1875	1875	1875	1875	0
45	20230619	202200	480122644	1875	1875	1875	1875	0
46	20230619	202100	480122644	1875	1875	1875	1875	0
47	20230619	202000	480122644	1875	1875	1875	1875	0
48	20230619	201900	480122644	1875	1875	1875	1875	0
49	20230619	201800	480122644	1875	1875	1875	1875	0
50	20230619	201700	480122644	1875	1875	1875	1875	0
51	20230619	201600	480122644	1875	1875	1875	1875	0
52	20230619	201500	480122644	1875	1875	1875	1875	0
53	20230619	201400	480122644	1875	1875	1875	1875	0
54	20230619	201300	480122644	1875	1875	1875	1875	0
55	20230619	201200	480122644	1875	1875	1875	1875	0
56	20230619	201100	480122644	1875	1875	1875	1875	0
57	20230619	201000	480122644	1875	1875	1875	1875	0
58	20230619	200900	480122644	1875	1875	1875	1875	0
59	20230619	200800	480122644	1875	1875	1875	1875	0
60	20230619	200700	480122644	1875	1875	1875	1875	0
61	20230619	200600	480122644	1875	1875	1875	1875	0
62	20230619	200500	480122644	1875	1875	1875	1875	4667
63	20230619	200400	480122644	1875	1875	1875	1875	0
64	20230619	200300	480122644	1875	1875	1875	1875	0
65	20230619	200200	480122644	1875	1875	1875	1875	0
66	20230619	200100	480122644	1875	1875	1875	1875	0
67	20230619	200000	480122644	1875	1875	1875	1875	0
68	20230619	195900	480122644	1875	1875	1875	1875	0
69	20230619	195800	480122644	1875	1875	1875	1875	0
70	20230619	195700	480122644	1875	1875	1875	1875	0
71	20230619	195600	480122644	1875	1875	1875	1875	0
72	20230619	195500	480122644	1875	1875	1875	1875	0
73	20230619	195400	480122644	1875	1875	1875	1875	0
74	20230619	195300	480122644	1875	1875	1875	1875	0
75	20230619	195200	480122644	1875	1875	1875	1875	0
76	20230619	195100	480122644	1875	1875	1875	1875	0
77	20230619	195000	480122644	1875	1875	1875	1875	0
78	20230619	194900	480122644	1875	1875	1875	1875	0
79	20230619	194800	480122644	1875	1875	1875	1875	0
80	20230619	194700	480122644	1875	1875	1875	1875	0
81	20230619	194600	480122644	1875	1875	1875	1875	0
82	20230619	194500	480122644	1875	1875	1875	1875	0
83	20230619	194400	480122644	1875	1875	1875	1875	0
84	20230619	194300	480122644	1875	1875	1875	1875	0
85	20230619	194200	480122644	1875	1875	1875	1875	0
86	20230619	194100	480122644	1875	1875	1875	1875	0
87	20230619	194000	480122644	1875	1875	1875	1875	0
88	20230619	193900	480122644	1875	1875	1875	1875	0
89	20230619	193800	480122644	1875	1875	1875	1875	0
90	20230619	193700	480122644	1875	1875	1875	1875	0
91	20230619	193600	480122644	1875	1875	1875	1875	0
92	20230619	193500	480122644	1875	1875	1875	1875	4667
93	20230619	193400	480122644	1875	1875	1875	1875	0
94	20230619	193300	480122644	1875	1875	1875	1875	0
95	20230619	193200	480122644	1875	1875	1875	1875	0
96	20230619	193100	480122644	1875	1875	1875	1875	0
97	20230619	193000	480122644	1875	1875	1875	1875	0
98	20230619	192900	480122644	1875	1875	1875	1875	0
99	20230619	192800	480122644	1875	1875	1875	1875	0
100	20230619	192700	480122644	1875	1875	1875	1875	0
101	20230619	192600	480122644	1875	1875	1875	1875	0
102	20230619	192500	480122644	1875	1875	1875	1875	0
103	20230619	192400	480122644	1875	1875	1875	1875	0
104	20230619	192300	480122644	1875	1875	1875	1875	0
105	20230619	192200	480122644	1875	1875	1875	1875	0
106	20230619	192100	480122644	1875	1875	1875	1875	0
107	20230619	192000	480122644	1875	1875	1875	1875	0
108	20230619	191900	480122644	1875	1875	1875	1875	0
109	20230619	191800	480122644	1875	1875	1875	1875	0
110	20230619	191700	480122644	1875	1875	1875	1875	0
111	20230619	191600	480122644	1875	1875	1875	1875	0
112	20230619	191500	480122644	1875	1875	1875	1875	0
113	20230619	191400	480122644	1875	1875	1875	1875	0
114	20230619	191300	480122644	1875	1875	1875	1875	0
115	20230619	191200	480122644	1875	1875	1875	1875	0
116	20230619	191100	480122644	1875	1875	1875	1875	0
117	20230619	191000	480122644	1875	1875	1875	1875	0
118	20230619	190900	480122644	1875	1875	1875	1875	0
119	20230619	190800	480122644	1875	1875	1875	1875	0
120	20230619	190700	480122644	1875	1875	1875	1875	0
121	20230619	190600	480122644	1875	1875	1875	1875	0
122	20230619	190500	480122644	1875	1875	1875	1875	4667
123	20230619	190400	480122644	1875	1875	1875	1875	0
124	20230619	190300	480122644	1875	1875	1875	1875	0
125	20230619	190200	480122644	1875	1875	1875	1875	0
126	20230619	190100	480122644	1875	1875	1875	1875	0
127	20230619	190000	480122644	1875	1875	1875	1875	0
128	20230619	185900	480122644	1875	1875	1875	1875	0
129	20230619	185800	480122644	1875	1875	1875	1875	0
130	20230619	185700	480122644	1875	1875	1875	1875	0
131	20230619	185600	480122644	1875	1875	1875	1875	0
132	20230619	185500	480122644	1875	1875	1875	1875	0
133	20230619	185400	480122644	1875	1875	1875	1875	0
134	20230619	185300	480122644	1875	1875	1875	1875	0
135	20230619	185200	480122644	1875	1875	1875	1875	0
136	20230619	185100	480122644	1875	1875	1875	1875	0
137	20230619	185000	480122644	1875	1875	1875	1875	0
138	20230619	184900	480122644	1875	1875	1875	1875	0
139	20230619	184800	480122644	1875	1875	1875	1875	0
140	20230619	184700	480122644	1875	1875	1875	1875	0
141	20230619	184600	480122644	1875	1875	1875	1875	0
142	20230619	184500	480122644	1875	1875	1875	1875	0
143	20230619	184400	480122644	1875	1875	1875	1875	0
144	20230619	184300	480122644	1875	1875	1875	1875	0
145	20230619	184200	480122644	1875	1875	1875	1875	0
146	20230619	184100	480122644	1875	1875	1875	1875	0
147	20230619	184000	480122644	1875	1875	1875	1875	0
148	20230619	183900	480122644	1875	1875	1875	1875	0
149	20230619	183800	480122644	1875	1875	1875	1875	0
150	20230619	183700	480122644	1875	1875	1875	1875	0
151	20230619	183600	480122644	1875	1875	1875	1875	0
152	20230619	183500	480122644	1875	1875	1875	1875	4667
153	20230619	183400	480122644	1875	1875	1875	1875	0
154	20230619	183300	480122644	1875	1875	1875	1875	0
155	20230619	183200	480122644	1875	1875	1875	1875	0
156	20230619	183100	480122644	1875	1875	1875	1875	0
157	20230619	183000	480122644	1875	1875	1875	1875	0
158	20230619	182900	480122644	1875	1875	1875	1875	0
159	20230619	182800	480122644	1875	1875	1875	1875	0
160	20230619	182700	480122644	1875	1875	1875	1875	0
161	20230619	182600	480122644	1875	1875	1875	1875	0
162	20230619	182500	480122644	1875	1875	1875	1875	0
163	20230619	182400	480122644	1875	1875	1875	1875	0
164	20230619	182300	480122644	1875	1875	1875	1875	0
165	20230619	182200	480122644	1875	1875	1875	1875	0
166	20230619	182100	480122644	1875	1875	1875	1875	0
167	20230619	182000	480122644	1875	1875	1875	1875	0
168	20230619	181900	480122644	1875	1875	1875	1875	0
169	20230619	181800	480122644	1875	1875	1875	1875	0
170	20230619	181700	480122644	1875	1875	1875	1875	0
171	20230619	181600	480122644	1875	1875	1875	1875	0
172	20230619	181500	480122644	1875	1875	1875	1875	0
173	20230619	181400	480122644	1875	1875	1875	1875	0
174	20230619	181300	480122644	1875	1875	1875	1875	0
175	20230619	181200	480122644	1875	1875	1875	1875	0
176	20230619	181100	480122644	1875	1875	1875	1875	0
177	20230619	181000	480122644	1875	1875	1875	1875	0
178	20230619	180900	480122644	1875	1875	1875	1875	0
179	20230619	180800	480122644	1875	1875	1875	1875	0
180	20230619	180700	480122644	1875	1875	1875	1875	0
181	20230619	180600	480122644	1875	1875	1875	1875	0
182	20230619	180500	480122644	1875	1875	1875	1875	4667
183	20230619	180400	480122644	1875	1875	1875	1875	0
184	20230619	180300	480122644	1875	1875	1875	1875	0
185	20230619	180200	480122644	1875	1875	1875	1875	0
186	20230619	180100	480122644	1875	1875	1875	1875	0
187	20230619	180000	480122644	1875	1875	1875	1875	0
188	20230619	175900	480122644	1875	1875	1875	1875	0
189	20230619	175800	480122644	1875	1875	1875	1875	0
190	20230619	175700	480122644	1875	1875	1875	1875	0
191	20230619	175600	480122644	1875	1875	1875	1875	0
192	20230619	175500	480122644	1875	1875	1875	1875	0
193	20230619	175400	480122644	1875	1875	1875	1875	0
194	20230619	175300	480122644	1875	1875	1875	1875	0
195	20230619	175200	480122644	1875	1875	1875	1875	0
196	20230619	175100	480122644	1875	1875	1875	1875	0
197	20230619	175000	480122644	1875	1875	1875	1875	0
198	20230619	174900	480122644	1875	1875	1875	1875	0
199	20230619	174800	480122644	1875	1875	1875	1875	0
200	20230619	174700	480122644	1875	1875	1875	1875	0
201	20230619	174600	480122644	1875	1875	1875	1875	0
202	20230619	174500	480122644	1875	1875	1875	1875	0
203	20230619	174400	480122644	1875	1875	1875	1875	0
204	20230619	174300	480122644	1875	1875	1875	1875	0
205	20230619	174200	480122644	1875	1875	1875	1875	0
206	20230619	174100	480122644	1875	1875	1875	1875	0
207	20230619	174000	480122644	1875	1875	1875	1875	0
208	20230619	173900	480122644	1875	1875	1875	1875	0
209	20230619	173800	480122644	1875	1875	1875	1875	0
210	20230619	173700	480122644	1875	1875	1875	1875	0
211	20230619	173600	480122644	1875	1875	1875	1875	0
212	20230619	173500	480122644	1875	1875	1875	1875	4667
213	20230619	173400	480122644	1875	1875	1875	1875	0
214	20230619	173300	480122644	1875	1875	1875	1875	0
215	20230619	173200	480122644	1875	1875	1875	1875	0
216	20230619	173100	480122644	1875	1875	1875	1875	0
217	20230619	173000	480122644	1875	1875	1875	1875	0
218	20230619	172900	480122644	1875	1875	1875	1875	0
219	20230619	172800	480122644	1875	1875	1875	1875	0
220	20230619	172700	480122644	1875	1875	1875	1875	0
221	20230619	172600	480122644	1875	1875	1875	1875	0
222	20230619	172500	480122644	1875	1875	1875	1875	0
223	20230619	172400	480122644	1875	1875	1875	1875	0
224	20230619	172300	480122644	1875	1875	1875	1875	0
225	20230619	172200	480122644	1875	1875	1875	1875	0
226	20230619	172100	480122644	1875	1875	1875	1875	0
227	20230619	172000	480122644	1875	1875	1875	1875	0
228	20230619	171900	480122644	1875	1875	1875	1875	0
229	20230619	171800	480122644	1875	1875	1875	1875	0
230	20230619	171700	480122644	1875	1875	1875	1875	0
231	20230619	171600	480122644	1875	1875	1875	1875	0
232	20230619	171500	480122644	1875	1875	1875	1875	0
233	20230619	171400	480122644	1875	1875	1875	1875	0
234	20230619	171300	480122644	1875	1875	1875	1875	0
235	20230619	171200	480122644	1875	1875	1875	1875	0
236	20230619	171100	480122644	1875	1875	1875	1875	0
237	20230619	171000	480122644	1875	1875	1875	1875	0
238	20230619	170900	480122644	1875	1875	1875	1875	0
239	20230619	170800	480122644	1875	1875	1875	1875	0
240	20230619	170700	480122644	1875	1875	1875	1875	0
241	20230619	170600	480122644	1875	1875	1875	1875	0
242	20230619	170500	480122644	1875	1875	1875	1875	4667
243	20230619	170400	480122644	1875	1875	1875	1875	0
244	20230619	170300	480122644	1875	1875	1875	1875	0
245	20230619	170200	480122644	1875	1875	1875	1875	0
246	20230619	170100	480122644	1875	1875	1875	1875	0
247	20230619	170000	480122644	1875	1875	1875	1875	0
248	20230619	165900	480122644	1875	1875	1875	1875	0
249	20230619	165800	480122644	1875	1875	1875	1875	0
250	20230619	165700	480122644	1875	1875	1875	1875	0
251	20230619	165600	480122644	1875	1875	1875	1875	0
252	20230619	165500	480122644	1875	1875	1875	1875	0
253	20230619	165400	480122644	1875	1875	1875	1875	0
254	20230619	165300	480122644	1875	1875	1875	1875	0
255	20230619	165200	480122644	1875	1875	1875	1875	0
256	20230619	165100	480122644	1875	1875	1875	1875	0
257	20230619	165000	480122644	1875	1875	1875	1875	0
258	20230619	164900	480122644	1875	1875	1875	1875	0
259	20230619	164800	480122644	1875	1875	1875	1875	0
260	20230619	164700	480122644	1875	1875	1875	1875	0
261	20230619	164600	480122644	1875	1875	1875	1875	0
262	20230619	164500	480122644	1875	1875	1875	1875	0
263	20230619	164400	480122644	1875	1875	1875	1875	0
264	20230619	164300	480122644	1875	1875	1875	1875	0
265	20230619	164200	480122644	1875	1875	1875	1875	0
266	20230619	164100	480122644	1875	1875	1875	1875	0
267	20230619	164000	480122644	1875	1875	1875	1875	0
268	20230619	163900	480122644	1875	1875	1875	1875	0
269	20230619	163800	480122644	1875	1875	1875	1875	0
270	20230619	163700	480122644	1875	1875	1875	1875	0
271	20230619	163600	480122644	1875	1875	1875	1875	0
272	20230619	163500	480122644	1875	1875	1875	1875	4667
273	20230619	163400	480122644	1875	1875	1875	1875	0
274	20230619	163300	480122644	1875	1875	1875	1875	0
275	20230619	163200	480122644	1875	1875	1875	1875	0
276	20230619	163100	480122644	1875	1875	1875	1875	0
277	20230619	163000	480122644	1875	1875	1875	1875	0
278	20230619	162900	480122644	1875	1875	1875	1875	0
279	20230619	162800	480122644	1875	1875	1875	1875	0
280	20230619	162700	480122644	1875	1875	1875	1875	0
281	20230619	162600	480122644	1875	1875	1875	1875	0
282	20230619	162500	480122644	1875	1875	1875	1875	0
283	20230619	162400	480122644	1875	1875	1875	1875	0
284	20230619	162300	480122644	1875	1875	1875	1875	0
285	20230619	162200	480122644	1875	1875	1875	1875	0
286	20230619	162100	480122644	1875	1875	1875	1875	0
287	20230619	162000	480122644	1875	1875	1875	1875	0
288	20230619	161900	480122644	1875	1875	1875	1875	0
289	20230619	161800	480122644	1875	1875	1875	1875	0
290	20230619	161700	480122644	1875	1875	1875	1875	0
291	20230619	161600	480122644	1875	1875	1875	1875	0
292	20230619	161500	480122644	1875	1875	1875	1875	0
293	20230619	161400	480122644	1875	1875	1875	1875	0
294	20230619	161300	480122644	1875	1875	1875	1875	0
295	20230619	161200	480122644	1875	1875	1875	1875	0
296	20230619	161100	480122644	1875	1875	1875	1875	0
297	20230619	161000	480122644	1875	1875	1875	1875	0
298	20230619	160900	480122644	1875	1875	1875	1875	0
299	20230619	160800	480122644	1875	1875	1875	1875	0
300	20230619	160700	480122644	1875	1875	1875	1875	0
301	20230619	160600	480122644	1875	1875	1875	1875	0
302	20230619	160500	480122644	1875	1875	1875	1875	4667
303	20230619	160400	480122644	1875	1875	1875	1875	0
304	20230619	160300	480122644	1875	1875	1875	1875	0
305	20230619	160200	480122644	1875	1875	1875	1875	0
306	20230619	160100	480122644	1875	1875	1875	1875	0
307	20230619	160000	480122644	1875	1875	1875	1875	0
308	20230619	155900	480122644	1875	1875	1875	1875	0
309	20230619	155800	480122644	1875	1875	1875	1875	0
310	20230619	155700	480122644	1875	1875	1875	1875	0
311	20230619	155600	480122644	1875	1875	1875	1875	0
312	20230619	155500	480122644	1875	1875	1875	1875	0
313	20230619	155400	480122644	1875	1875	1875	1875	0
314	20230619	155300	480122644	1875	1875	1875	1875	0
315	20230619	155200	480122644	1875	1875	1875	1875	0
316	20230619	155100	480122644	1875	1875	1875	1875	0
317	20230619	155000	480122644	1875	1875	1875	1875	0
318	20230619	154900	480122644	1875	1875	1875	1875	0
319	20230619	154800	480122644	1875	1875	1875	1875	0
320	20230619	154700	480122644	1875	1875	1875	1875	0
321	20230619	154600	480122644	1875	1875	1875	1875	0
322	20230619	154500	480122644	1875	1875	1875	1875	0
323	20230619	154400	480122644	1875	1875	1875	1875	0
324	20230619	154300	480122644	1875	1875	1875	1875	0
325	20230619	154200	480122644	1875	1875	1875	1875	0
326	20230619	154100	480122644	1875	1875	1875	1875	0
327	20230619	154000	480122644	1875	1875	1875	1875	0
328	20230619	153900	480122644	1875	1875	1875	1875	0
329	20230619	153800	480122644	1875	1875	1875	1875	0
330	20230619	153700	480122644	1875	1875	1875	1875	0
331	20230619	153600	480122644	1875	1875	1875	1875	0
332	20230619	153500	480122644	1875	1875	1875	1875	4667
333	20230619	153400	480122644	1875	1875	1875	1875	0
334	20230619	153300	480122644	1875	1875	1875	1875	0
335	20230619	153200	480122644	1875	1875	1875	1875	0
336	20230619	153100	480122644	1875	1875	1875	1875	0
337	20230619	153000	480122644	1875	1875	1875	1875	4667
338	20230619	152900	471372019	1874	1874	1874	1874	0
339	20230619	152800	471372019	1874	1874	1874	1874	0
340	20230619	152700	471372019	1874	1874	1874	1874	0
341	20230619	152600	471372019	1874	1874	1874	1874	0
342	20230619	152500	471372019	1874	1874	1874	1874	0
343	20230619	152400	471372019	1874	1874	1874	1874	0
344	20230619	152300	471372019	1874	1874	1874	1874	0
345	20230619	152200	471372019	1874	1874	1874	1874	0
346	20230619	152100	471372019	1874	1874	1874	1874	0
347	20230619	152000	471372019	1874	1874	1874	1874	0
348	20230619	151900	471372019	1874	1870	1874	1870	718
349	20230619	151800	470027354	1871	1870	1871	1870	64
350	20230619	151700	469907648	1870	1870	1870	1870	1573
351	20230619	151600	466966138	1870	1864	1870	1864	1004
352	20230619	151500	465089672	1864	1863	1864	1862	761
353	20230619	151400	463672563	1868	1868	1868	1868	592
354	20230619	151300	462566707	1868	1868	1868	1868	50
355	20230619	151200	462473307	1870	1870	1870	1870	0
356	20230619	151100	462473307	1870	1870	1870	1870	2
357	20230619	151000	462469567	1862	1863	1863	1862	60
358	20230619	150900	462357843	1870	1870	1870	1870	2
359	20230619	150800	462354103	1870	1863	1870	1862	125
360	20230619	150700	462121303	1862	1862	1862	1862	0
361	20230619	150600	462121303	1862	1870	1870	1862	1051
362	20230619	150500	460164333	1862	1862	1862	1862	100
363	20230619	150400	459978133	1871	1871	1871	1871	0
364	20230619	150300	459978133	1871	1868	1871	1861	390
365	20230619	150200	459251423	1870	1870	1870	1870	0
366	20230619	150100	459251423	1870	1870	1870	1870	973
367	20230619	150000	457431913	1870	1870	1870	1870	0
368	20230619	145900	457431913	1870	1870	1870	1870	50
369	20230619	145800	457338413	1870	1870	1870	1870	0
370	20230619	145700	457338413	1870	1870	1870	1870	1
371	20230619	145600	457336543	1861	1868	1868	1860	2956
372	20230619	145500	451836948	1868	1868	1868	1868	0
373	20230619	145400	451836948	1868	1872	1872	1868	339
374	20230619	145300	451203380	1872	1870	1872	1870	56
375	20230619	145200	451098587	1872	1872	1872	1872	0
376	20230619	145100	451098587	1872	1872	1872	1872	0
377	20230619	145000	451098587	1872	1872	1872	1872	0
378	20230619	144900	451098587	1872	1867	1872	1867	301
379	20230619	144800	450536615	1865	1866	1866	1865	5
380	20230619	144700	450527288	1872	1872	1872	1872	0
381	20230619	144600	450527288	1872	1872	1872	1872	267
382	20230619	144500	450027464	1872	1872	1872	1872	11
383	20230619	144400	450006872	1870	1870	1870	1870	33
384	20230619	144300	449945162	1872	1872	1872	1872	1
385	20230619	144200	449943290	1861	1870	1873	1860	604
386	20230619	144100	448817797	1873	1872	1873	1872	20
387	20230619	144000	448780347	1864	1868	1868	1864	854
388	20230619	143900	447187615	1867	1867	1867	1867	0
389	20230619	143800	447187615	1867	1867	1867	1867	501
390	20230619	143700	446252248	1866	1868	1868	1866	3538
391	20230619	143600	439648370	1868	1869	1869	1868	1571
392	20230619	143500	436713550	1868	1868	1868	1868	0
393	20230619	143400	436713550	1868	1868	1868	1868	0
394	20230619	143300	436713550	1868	1868	1868	1868	269
395	20230619	143200	436211058	1868	1866	1868	1866	1501
396	20230619	143100	433409690	1866	1870	1870	1866	1500
397	20230619	143000	430608207	1870	1870	1870	1870	0
398	20230619	142900	430608207	1870	1870	1870	1870	53
399	20230619	142800	430509097	1874	1874	1874	1874	136
400	20230619	142700	430254233	1874	1874	1874	1874	0
401	20230619	142600	430254233	1874	1874	1874	1874	329
402	20230619	142500	429637687	1874	1874	1874	1874	40
403	20230619	142400	429562727	1874	1874	1874	1874	0
404	20230619	142300	429562727	1874	1874	1874	1874	0
405	20230619	142200	429562727	1874	1874	1874	1874	0
406	20230619	142100	429562727	1874	1874	1874	1874	0
407	20230619	142000	429562727	1874	1874	1874	1874	1
408	20230619	141900	429560853	1874	1874	1874	1874	1
409	20230619	141800	429558979	1866	1874	1874	1866	700
410	20230619	141700	428250521	1874	1867	1874	1867	2729
411	20230619	141600	423140960	1866	1866	1866	1866	0
412	20230619	141500	423140960	1866	1869	1869	1866	118
413	20230619	141400	422920597	1870	1870	1870	1870	0
414	20230619	141300	422920597	1870	1872	1872	1870	3378
415	20230619	141200	416603614	1872	1870	1872	1870	62
416	20230619	141100	416487604	1872	1872	1872	1872	0
417	20230619	141000	416487604	1872	1872	1872	1872	15
418	20230619	140900	416459524	1872	1872	1872	1872	0
419	20230619	140800	416459524	1872	1872	1872	1872	1
420	20230619	140700	416457652	1867	1873	1873	1867	241
421	20230619	140600	416007405	1873	1871	1873	1871	2
422	20230619	140500	416003661	1868	1867	1868	1867	5
423	20230619	140400	415994322	1867	1865	1867	1865	38
424	20230619	140300	415923414	1871	1871	1871	1871	1
425	20230619	140200	415921543	1866	1866	1866	1866	518
426	20230619	140100	414954955	1865	1866	1866	1865	19
427	20230619	140000	414919519	1864	1864	1864	1864	0
428	20230619	135900	414919519	1864	1864	1864	1864	0
429	20230619	135800	414919519	1864	1864	1864	1864	19
430	20230619	135700	414884103	1864	1866	1866	1864	539
431	20230619	135600	413878767	1866	1866	1866	1866	0
432	20230619	135500	413878767	1866	1866	1866	1866	0
433	20230619	135400	413878767	1866	1866	1866	1866	3
434	20230619	135300	413873169	1866	1866	1866	1866	5
435	20230619	135200	413863839	1866	1866	1866	1866	0
436	20230619	135100	413863839	1866	1866	1866	1866	50
437	20230619	135000	413770539	1866	1866	1866	1866	0
438	20230619	134900	413770539	1866	1866	1866	1866	0
439	20230619	134800	413770539	1866	1866	1866	1866	0
440	20230619	134700	413770539	1866	1866	1866	1866	3
441	20230619	134600	413764941	1875	1875	1875	1875	0
442	20230619	134500	413764941	1875	1875	1875	1875	0
443	20230619	134400	413764941	1875	1875	1875	1875	0
444	20230619	134300	413764941	1875	1875	1875	1875	1
445	20230619	134200	413763066	1864	1864	1864	1864	1
446	20230619	134100	413761202	1874	1874	1874	1874	100
447	20230619	134000	413573802	1874	1874	1874	1874	156
448	20230619	133900	413281458	1860	1870	1870	1860	1041
449	20230619	133800	411343727	1875	1875	1875	1875	89
450	20230619	133700	411176852	1877	1872	1877	1872	599
451	20230619	133600	410053586	1875	1871	1875	1870	515
452	20230619	133500	409089554	1870	1868	1872	1868	2963
453	20230619	133400	403549159	1865	1867	1867	1865	52
454	20230619	133300	403452177	1867	1867	1867	1865	235
455	20230619	133200	403013600	1868	1865	1868	1865	1330
456	20230619	133100	400530369	1866	1865	1866	1865	2773
457	20230619	133000	395358674	1866	1866	1866	1866	0
458	20230619	132900	395358674	1866	1866	1866	1866	0
459	20230619	132800	395358674	1866	1866	1866	1866	0
460	20230619	132700	395358674	1866	1866	1866	1866	0
461	20230619	132600	395358674	1866	1866	1866	1866	0
462	20230619	132500	395358674	1866	1866	1866	1866	0
463	20230619	132400	395358674	1866	1866	1866	1866	1
464	20230619	132300	395356808	1867	1867	1867	1867	0
465	20230619	132200	395356808	1867	1867	1867	1867	0
466	20230619	132100	395356808	1867	1867	1867	1867	0
467	20230619	132000	395356808	1867	1867	1867	1867	8
468	20230619	131900	395341872	1868	1868	1868	1868	0
469	20230619	131800	395341872	1868	1867	1868	1867	10
470	20230619	131700	395323193	1868	1868	1868	1868	0
471	20230619	131600	395323193	1868	1868	1868	1868	0
472	20230619	131500	395323193	1868	1868	1868	1868	0
473	20230619	131400	395323193	1868	1868	1868	1868	0
474	20230619	131300	395323193	1868	1868	1868	1868	0
475	20230619	131200	395323193	1868	1868	1868	1868	139
476	20230619	131100	395063541	1868	1866	1868	1857	3003
477	20230619	131000	389484240	1868	1868	1868	1868	626
478	20230619	130900	388314872	1868	1868	1868	1868	1
479	20230619	130800	388313004	1868	1868	1868	1868	2
480	20230619	130700	388309268	1870	1870	1870	1870	9
481	20230619	130600	388292438	1870	1868	1870	1868	1117
482	20230619	130500	386204854	1868	1868	1868	1868	10
483	20230619	130400	386186174	1868	1868	1868	1868	0
484	20230619	130300	386186174	1868	1868	1868	1868	25
485	20230619	130200	386139474	1868	1868	1868	1868	1
486	20230619	130100	386137606	1870	1870	1870	1870	0
487	20230619	130000	386137606	1870	1869	1870	1869	10
488	20230619	125900	386118912	1869	1869	1869	1869	0
489	20230619	125800	386118912	1869	1869	1869	1869	4
490	20230619	125700	386111436	1869	1869	1869	1869	85
491	20230619	125600	385952571	1869	1869	1869	1869	51
492	20230619	125500	385857252	1869	1869	1869	1869	622
493	20230619	125400	384694734	1869	1869	1869	1869	72
494	20230619	125300	384560166	1869	1869	1869	1869	11
495	20230619	125200	384539607	1870	1868	1870	1868	12
496	20230619	125100	384517188	1868	1868	1868	1868	70
497	20230619	125000	384386428	1868	1868	1868	1868	2
498	20230619	124900	384382692	1868	1867	1868	1867	3801
499	20230619	124800	377283531	1866	1865	1866	1865	53
500	20230619	124700	377184634	1865	1865	1865	1865	1
501	20230619	124600	377182769	1866	1863	1866	1863	5
502	20230619	124500	377173448	1863	1863	1863	1863	952
503	20230619	124400	375399872	1863	1863	1863	1863	0
504	20230619	124300	375399872	1863	1863	1863	1863	0
505	20230619	124200	375399872	1863	1865	1865	1863	270
506	20230619	124100	374896738	1865	1867	1867	1865	22
507	20230619	124000	374855680	1867	1868	1868	1867	26
508	20230619	123900	374807113	1869	1869	1869	1869	0
509	20230619	123800	374807113	1869	1869	1869	1869	0
510	20230619	123700	374807113	1869	1869	1869	1869	0
511	20230619	123600	374807113	1869	1869	1869	1869	1
512	20230619	123500	374805244	1870	1865	1870	1865	4943
513	20230619	123400	365567789	1865	1862	1865	1862	394
514	20230619	123300	364833744	1863	1863	1863	1863	0
515	20230619	123200	364833744	1863	1863	1863	1863	0
516	20230619	123100	364833744	1863	1863	1863	1863	30
517	20230619	123000	364777854	1865	1865	1865	1865	0
518	20230619	122900	364777854	1865	1861	1865	1861	311
519	20230619	122800	364198297	1860	1863	1863	1860	525
520	20230619	122700	363221722	1862	1861	1862	1861	126
521	20230619	122600	362987211	1849	1849	1849	1849	0
522	20230619	122500	362987211	1849	1849	1849	1849	50
523	20230619	122400	362894761	1849	1849	1849	1849	270
524	20230619	122300	362395531	1848	1858	1858	1848	1053
525	20230619	122200	360445788	1858	1862	1862	1858	4
526	20230619	122100	360438344	1862	1862	1862	1862	27
527	20230619	122000	360388070	1862	1862	1862	1862	1
528	20230619	121900	360386208	1855	1855	1855	1855	0
529	20230619	121800	360386208	1855	1855	1855	1855	0
530	20230619	121700	360386208	1855	1855	1855	1855	0
531	20230619	121600	360386208	1855	1855	1855	1855	0
532	20230619	121500	360386208	1855	1855	1855	1855	0
533	20230619	121400	360386208	1855	1855	1855	1855	0
534	20230619	121300	360386208	1855	1855	1855	1855	0
535	20230619	121200	360386208	1855	1855	1855	1855	0
536	20230619	121100	360386208	1855	1855	1855	1855	0
537	20230619	121000	360386208	1855	1855	1855	1855	5
538	20230619	120900	360376933	1855	1855	1855	1855	112
539	20230619	120800	360169173	1855	1855	1855	1855	0
540	20230619	120700	360169173	1855	1855	1855	1855	0
541	20230619	120600	360169173	1855	1855	1855	1855	205
542	20230619	120500	359788898	1862	1862	1862	1862	0
543	20230619	120400	359788898	1862	1862	1862	1862	0
544	20230619	120300	359788898	1862	1862	1862	1862	1
545	20230619	120200	359787036	1860	1860	1860	1860	0
546	20230619	120100	359787036	1860	1860	1860	1860	0
547	20230619	120000	359787036	1860	1860	1860	1860	0
548	20230619	115900	359787036	1860	1861	1863	1860	1063
549	20230619	115800	357806696	1863	1862	1863	1862	500
550	20230619	115700	356875201	1863	1863	1863	1863	0
551	20230619	115600	356875201	1863	1863	1863	1863	0
552	20230619	115500	356875201	1863	1863	1863	1863	135
553	20230619	115400	356623696	1863	1863	1863	1863	11
554	20230619	115300	356603203	1864	1864	1865	1863	237
555	20230619	115200	356161224	1864	1863	1865	1863	72
556	20230619	115100	356026982	1863	1863	1865	1863	176
557	20230619	115000	355698827	1863	1863	1863	1863	135
558	20230619	114900	355447322	1855	1855	1855	1855	0
559	20230619	114800	355447322	1855	1855	1855	1855	0
560	20230619	114700	355447322	1855	1855	1855	1855	0
561	20230619	114600	355447322	1855	1855	1855	1855	0
562	20230619	114500	355447322	1855	1855	1855	1855	1000
563	20230619	114400	353592322	1850	1850	1850	1850	5
564	20230619	114300	353583072	1848	1848	1848	1848	33
565	20230619	114200	353522088	1848	1848	1848	1848	0
566	20230619	114100	353522088	1848	1848	1848	1848	0
567	20230619	114000	353522088	1848	1848	1848	1848	1377
568	20230619	113900	350977392	1850	1850	1850	1850	0
569	20230619	113800	350977392	1850	1850	1850	1850	0
570	20230619	113700	350977392	1850	1850	1850	1850	27
571	20230619	113600	350927442	1848	1848	1848	1848	0
572	20230619	113500	350927442	1848	1848	1848	1848	0
573	20230619	113400	350927442	1848	1848	1848	1848	3
574	20230619	113300	350921898	1850	1850	1850	1850	0
575	20230619	113200	350921898	1850	1850	1850	1850	1
576	20230619	113100	350920048	1848	1848	1848	1848	0
577	20230619	113000	350920048	1848	1848	1848	1848	0
578	20230619	112900	350920048	1848	1848	1848	1848	21
579	20230619	112800	350881240	1848	1848	1848	1848	742
580	20230619	112700	349510024	1848	1848	1848	1848	0
581	20230619	112600	349510024	1848	1848	1848	1848	325
582	20230619	112500	348909424	1848	1848	1848	1848	91
583	20230619	112400	348741256	1848	1848	1848	1848	588
584	20230619	112300	347654632	1848	1849	1849	1848	480
585	20230619	112200	346767587	1848	1849	1849	1848	168
586	20230619	112100	346457011	1850	1850	1850	1850	0
587	20230619	112000	346457011	1850	1851	1851	1850	2190
588	20230619	111900	342405463	1852	1852	1852	1852	0
589	20230619	111800	342405463	1852	1852	1852	1852	35
590	20230619	111700	342340643	1853	1853	1853	1853	0
591	20230619	111600	342340643	1853	1853	1853	1853	0
592	20230619	111500	342340643	1853	1853	1853	1853	319
593	20230619	111400	341749536	1853	1853	1853	1853	1
594	20230619	111300	341747683	1852	1852	1852	1852	306
595	20230619	111200	341180971	1852	1852	1852	1852	57
596	20230619	111100	341075407	1852	1852	1852	1852	0
597	20230619	111000	341075407	1852	1852	1852	1852	0
598	20230619	110900	341075407	1852	1852	1852	1852	7
599	20230619	110800	341062443	1858	1858	1858	1858	0
600	20230619	110700	341062443	1858	1858	1858	1858	0
601	20230619	110600	341062443	1858	1859	1860	1858	23
602	20230619	110500	341019683	1860	1860	1860	1859	334
603	20230619	110400	340398444	1861	1861	1861	1861	449
604	20230619	110300	339562855	1860	1860	1860	1860	47
605	20230619	110200	339475435	1852	1852	1852	1852	0
606	20230619	110100	339475435	1852	1852	1852	1852	0
607	20230619	110000	339475435	1852	1853	1853	1852	173
608	20230619	105900	339154878	1853	1853	1853	1853	0
609	20230619	105800	339154878	1853	1853	1853	1853	0
610	20230619	105700	339154878	1853	1853	1853	1853	1000
611	20230619	105600	337301878	1869	1855	1870	1855	1156
612	20230619	105500	335145587	1855	1848	1855	1848	2674
613	20230619	105400	330200610	1842	1843	1843	1842	1252
614	20230619	105300	327893343	1842	1848	1848	1842	5298
615	20230619	105200	318118388	1848	1849	1849	1848	349
616	20230619	105100	317473336	1849	1849	1849	1849	217
617	20230619	105000	317072103	1849	1849	1849	1849	0
618	20230619	104900	317072103	1849	1849	1849	1849	30
619	20230619	104800	317016633	1850	1850	1850	1850	0
620	20230619	104700	317016633	1850	1850	1850	1850	0
621	20230619	104600	317016633	1850	1850	1850	1850	0
622	20230619	104500	317016633	1850	1850	1850	1850	0
623	20230619	104400	317016633	1850	1850	1850	1850	0
624	20230619	104300	317016633	1850	1850	1850	1850	2
625	20230619	104200	317012933	1846	1846	1846	1846	221
626	20230619	104100	316604967	1847	1847	1847	1847	1000
627	20230619	104000	314757967	1848	1848	1848	1848	0
628	20230619	103900	314757967	1848	1850	1850	1848	2500
629	20230619	103800	310137080	1849	1849	1849	1849	0
630	20230619	103700	310137080	1849	1850	1850	1849	511
631	20230619	103600	309192194	1860	1860	1860	1860	0
632	20230619	103500	309192194	1860	1860	1860	1860	0
633	20230619	103400	309192194	1860	1860	1860	1860	10
634	20230619	103300	309173594	1861	1861	1861	1861	0
635	20230619	103200	309173594	1861	1849	1861	1849	2
636	20230619	103100	309169884	1850	1850	1850	1850	0
637	20230619	103000	309169884	1850	1851	1851	1850	10123
638	20230619	102900	290442274	1863	1863	1863	1863	10
639	20230619	102800	290423644	1863	1863	1863	1863	0
640	20230619	102700	290423644	1863	1863	1863	1863	0
641	20230619	102600	290423644	1863	1863	1863	1863	0
642	20230619	102500	290423644	1863	1863	1863	1863	0
643	20230619	102400	290423644	1863	1864	1864	1863	1015
644	20230619	102300	288531699	1864	1858	1864	1858	229
645	20230619	102200	288105879	1859	1852	1859	1849	72
646	20230619	102100	287972582	1850	1853	1853	1850	1300
647	20230619	102000	285567328	1848	1848	1848	1848	0
648	20230619	101900	285567328	1848	1848	1848	1848	0
649	20230619	101800	285567328	1848	1848	1848	1848	0
650	20230619	101700	285567328	1848	1848	1848	1848	1
651	20230619	101600	285565480	1852	1854	1854	1852	1200
652	20230619	101500	283342875	1854	1855	1855	1854	1300
653	20230619	101400	280932403	1855	1855	1855	1854	2001
654	20230619	101300	277222334	1854	1854	1854	1854	5000
655	20230619	101200	267952334	1854	1854	1854	1854	0
656	20230619	101100	267952334	1854	1854	1854	1854	3
657	20230619	101000	267946772	1854	1854	1854	1854	10769
658	20230619	100900	247981046	1854	1854	1854	1854	4
659	20230619	100800	247973630	1854	1854	1854	1854	273
660	20230619	100700	247467488	1854	1854	1854	1854	102
661	20230619	100600	247278380	1851	1849	1851	1849	10833
662	20230619	100500	227237341	1846	1846	1846	1846	0
663	20230619	100400	227237341	1846	1847	1850	1845	1249
664	20230619	100300	224932400	1850	1850	1850	1850	0
665	20230619	100200	224932400	1850	1850	1850	1850	0
666	20230619	100100	224932400	1850	1850	1850	1850	0
667	20230619	100000	224932400	1850	1851	1851	1850	77
668	20230619	095900	224789949	1851	1851	1851	1851	1676
669	20230619	095800	221687673	1851	1851	1851	1850	98
670	20230619	095700	221506365	1851	1851	1851	1851	514
671	20230619	095600	220554951	1852	1852	1852	1852	1
672	20230619	095500	220553099	1852	1852	1852	1851	132
673	20230619	095400	220308758	1852	1855	1855	1852	624
674	20230619	095300	219151996	1855	1856	1857	1855	71
675	20230619	095200	219020156	1857	1857	1857	1857	253
676	20230619	095100	218550335	1857	1853	1857	1853	1546
677	20230619	095000	215680171	1852	1852	1852	1852	55
678	20230619	094900	215578311	1852	1852	1852	1852	370
679	20230619	094800	214893071	1852	1851	1852	1851	77
680	20230619	094700	214750533	1850	1842	1850	1842	17
681	20230619	094600	214719099	1841	1841	1841	1841	0
682	20230619	094500	214719099	1841	1850	1850	1839	841
683	20230619	094400	213171095	1840	1851	1851	1840	654
684	20230619	094300	211960651	1855	1845	1855	1839	843
685	20230619	094200	210408632	1840	1842	1864	1840	15946
686	20230619	094100	181015952	1843	1845	1845	1843	584
687	20230619	094000	179939299	1844	1846	1846	1844	4533
688	20230619	093900	171575967	1852	1846	1852	1846	1504
689	20230619	093800	168799565	1846	1847	1847	1846	2994
690	20230619	093700	163272541	1846	1846	1852	1846	554
691	20230619	093600	162249791	1846	1848	1852	1846	3101
692	20230619	093500	156522004	1848	1848	1848	1848	4770
693	20230619	093400	147707044	1847	1848	1848	1846	2653
694	20230619	093300	142806956	1848	1849	1849	1848	95
695	20230619	093200	142631386	1849	1852	1853	1849	2401
696	20230619	093100	138188891	1853	1854	1854	1850	2104
697	20230619	093000	134291151	1853	1854	1854	1853	11000
698	20230619	092900	113907841	1854	1854	1855	1853	1510
699	20230619	092800	111107802	1855	1855	1855	1854	4252
700	20230619	092700	103224526	1855	1855	1855	1854	221
701	20230619	092600	102814718	1855	1855	1855	1854	1033
702	20230619	092500	100898653	1855	1855	1855	1855	254
703	20230619	092400	100427483	1855	1854	1855	1854	28
704	20230619	092300	100375567	1854	1855	1855	1854	985
705	20230619	092200	98549372	1855	1856	1856	1854	4717
706	20230619	092100	89803795	1855	1855	1855	1855	181
707	20230619	092000	89468040	1855	1856	1856	1855	242
708	20230619	091900	89019128	1856	1856	1856	1856	102
709	20230619	091800	88829816	1854	1855	1855	1854	198
710	20230619	091700	88462721	1854	1865	1865	1854	12649
711	20230619	091600	64978981	1864	1867	1867	1864	209
712	20230619	091500	64589289	1868	1875	1875	1868	111
713	20230619	091400	64381701	1867	1867	1877	1858	792
714	20230619	091300	62907006	1879	1879	1879	1879	0
715	20230619	091200	62907006	1879	1879	1879	1879	59
716	20230619	091100	62796145	1876	1857	1879	1857	3946
717	20230619	091000	55402012	1857	1857	1857	1857	0
718	20230619	090900	55402012	1857	1857	1857	1857	300
719	20230619	090800	54844912	1856	1856	1856	1856	2116
720	20230619	090700	50917616	1859	1859	1859	1859	1059
721	20230619	090600	48948935	1859	1856	1859	1855	1245
722	20230619	090500	46637122	1859	1859	1859	1855	4802
723	20230619	090400	37721497	1862	1862	1863	1862	1020
724	20230619	090300	35822242	1862	1875	1875	1860	12271
725	20230619	090200	12969539	1879	1879	1879	1879	2000
726	20230619	090100	9211539	1890	1890	1890	1890	16
727	20230619	090000	9181299	1890	1895	1899	1890	4849