KissMeData/196450/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	193700	276542377	1905	1905	1905	1905	2707
3	20230616	193600	276542377	1905	1905	1905	1905	0
4	20230616	193500	276542377	1905	1905	1905	1905	0
5	20230616	193400	276542377	1905	1905	1905	1905	0
6	20230616	193300	276542377	1905	1905	1905	1905	0
7	20230616	193200	276542377	1905	1905	1905	1905	0
8	20230616	193100	276542377	1905	1905	1905	1905	0
9	20230616	193000	276542377	1905	1905	1905	1905	0
10	20230616	192900	276542377	1905	1905	1905	1905	0
11	20230616	192800	276542377	1905	1905	1905	1905	0
12	20230616	192700	276542377	1905	1905	1905	1905	0
13	20230616	192600	276542377	1905	1905	1905	1905	0
14	20230616	192500	276542377	1905	1905	1905	1905	0
15	20230616	192400	276542377	1905	1905	1905	1905	0
16	20230616	192300	276542377	1905	1905	1905	1905	0
17	20230616	192200	276542377	1905	1905	1905	1905	0
18	20230616	192100	276542377	1905	1905	1905	1905	0
19	20230616	192000	276542377	1905	1905	1905	1905	0
20	20230616	191900	276542377	1905	1905	1905	1905	0
21	20230616	191800	276542377	1905	1905	1905	1905	0
22	20230616	191700	276542377	1905	1905	1905	1905	0
23	20230616	191600	276542377	1905	1905	1905	1905	0
24	20230616	191500	276542377	1905	1905	1905	1905	0
25	20230616	191400	276542377	1905	1905	1905	1905	0
26	20230616	191300	276542377	1905	1905	1905	1905	0
27	20230616	191200	276542377	1905	1905	1905	1905	0
28	20230616	191100	276542377	1905	1905	1905	1905	0
29	20230616	191000	276542377	1905	1905	1905	1905	0
30	20230616	190900	276542377	1905	1905	1905	1905	0
31	20230616	190800	276542377	1905	1905	1905	1905	0
32	20230616	190700	276542377	1905	1905	1905	1905	2707
33	20230616	190600	276542377	1905	1905	1905	1905	0
34	20230616	190500	276542377	1905	1905	1905	1905	0
35	20230616	190400	276542377	1905	1905	1905	1905	0
36	20230616	190300	276542377	1905	1905	1905	1905	0
37	20230616	190200	276542377	1905	1905	1905	1905	0
38	20230616	190100	276542377	1905	1905	1905	1905	0
39	20230616	190000	276542377	1905	1905	1905	1905	0
40	20230616	185900	276542377	1905	1905	1905	1905	0
41	20230616	185800	276542377	1905	1905	1905	1905	0
42	20230616	185700	276542377	1905	1905	1905	1905	0
43	20230616	185600	276542377	1905	1905	1905	1905	0
44	20230616	185500	276542377	1905	1905	1905	1905	0
45	20230616	185400	276542377	1905	1905	1905	1905	0
46	20230616	185300	276542377	1905	1905	1905	1905	0
47	20230616	185200	276542377	1905	1905	1905	1905	0
48	20230616	185100	276542377	1905	1905	1905	1905	0
49	20230616	185000	276542377	1905	1905	1905	1905	0
50	20230616	184900	276542377	1905	1905	1905	1905	0
51	20230616	184800	276542377	1905	1905	1905	1905	0
52	20230616	184700	276542377	1905	1905	1905	1905	0
53	20230616	184600	276542377	1905	1905	1905	1905	0
54	20230616	184500	276542377	1905	1905	1905	1905	0
55	20230616	184400	276542377	1905	1905	1905	1905	0
56	20230616	184300	276542377	1905	1905	1905	1905	0
57	20230616	184200	276542377	1905	1905	1905	1905	0
58	20230616	184100	276542377	1905	1905	1905	1905	0
59	20230616	184000	276542377	1905	1905	1905	1905	0
60	20230616	183900	276542377	1905	1905	1905	1905	0
61	20230616	183800	276542377	1905	1905	1905	1905	0
62	20230616	183700	276542377	1905	1905	1905	1905	2707
63	20230616	183600	276542377	1905	1905	1905	1905	0
64	20230616	183500	276542377	1905	1905	1905	1905	0
65	20230616	183400	276542377	1905	1905	1905	1905	0
66	20230616	183300	276542377	1905	1905	1905	1905	0
67	20230616	183200	276542377	1905	1905	1905	1905	0
68	20230616	183100	276542377	1905	1905	1905	1905	0
69	20230616	183000	276542377	1905	1905	1905	1905	0
70	20230616	182900	276542377	1905	1905	1905	1905	0
71	20230616	182800	276542377	1905	1905	1905	1905	0
72	20230616	182700	276542377	1905	1905	1905	1905	0
73	20230616	182600	276542377	1905	1905	1905	1905	0
74	20230616	182500	276542377	1905	1905	1905	1905	0
75	20230616	182400	276542377	1905	1905	1905	1905	0
76	20230616	182300	276542377	1905	1905	1905	1905	0
77	20230616	182200	276542377	1905	1905	1905	1905	0
78	20230616	182100	276542377	1905	1905	1905	1905	0
79	20230616	182000	276542377	1905	1905	1905	1905	0
80	20230616	181900	276542377	1905	1905	1905	1905	0
81	20230616	181800	276542377	1905	1905	1905	1905	0
82	20230616	181700	276542377	1905	1905	1905	1905	0
83	20230616	181600	276542377	1905	1905	1905	1905	0
84	20230616	181500	276542377	1905	1905	1905	1905	0
85	20230616	181400	276542377	1905	1905	1905	1905	0
86	20230616	181300	276542377	1905	1905	1905	1905	0
87	20230616	181200	276542377	1905	1905	1905	1905	0
88	20230616	181100	276542377	1905	1905	1905	1905	0
89	20230616	181000	276542377	1905	1905	1905	1905	0
90	20230616	180900	276542377	1905	1905	1905	1905	0
91	20230616	180800	276542377	1905	1905	1905	1905	0
92	20230616	180700	276542377	1905	1905	1905	1905	2707
93	20230616	180600	276542377	1905	1905	1905	1905	0
94	20230616	180500	276542377	1905	1905	1905	1905	0
95	20230616	180400	276542377	1905	1905	1905	1905	0
96	20230616	180300	276542377	1905	1905	1905	1905	0
97	20230616	180200	276542377	1905	1905	1905	1905	0
98	20230616	180100	276542377	1905	1905	1905	1905	0
99	20230616	180000	276542377	1905	1905	1905	1905	0
100	20230616	175900	276542377	1905	1905	1905	1905	0
101	20230616	175800	276542377	1905	1905	1905	1905	0
102	20230616	175700	276542377	1905	1905	1905	1905	0
103	20230616	175600	276542377	1905	1905	1905	1905	0
104	20230616	175500	276542377	1905	1905	1905	1905	0
105	20230616	175400	276542377	1905	1905	1905	1905	0
106	20230616	175300	276542377	1905	1905	1905	1905	0
107	20230616	175200	276542377	1905	1905	1905	1905	0
108	20230616	175100	276542377	1905	1905	1905	1905	0
109	20230616	175000	276542377	1905	1905	1905	1905	0
110	20230616	174900	276542377	1905	1905	1905	1905	0
111	20230616	174800	276542377	1905	1905	1905	1905	0
112	20230616	174700	276542377	1905	1905	1905	1905	0
113	20230616	174600	276542377	1905	1905	1905	1905	0
114	20230616	174500	276542377	1905	1905	1905	1905	0
115	20230616	174400	276542377	1905	1905	1905	1905	0
116	20230616	174300	276542377	1905	1905	1905	1905	0
117	20230616	174200	276542377	1905	1905	1905	1905	0
118	20230616	174100	276542377	1905	1905	1905	1905	0
119	20230616	174000	276542377	1905	1905	1905	1905	0
120	20230616	173900	276542377	1905	1905	1905	1905	0
121	20230616	173800	276542377	1905	1905	1905	1905	0
122	20230616	173700	276542377	1905	1905	1905	1905	2707
123	20230616	173600	276542377	1905	1905	1905	1905	0
124	20230616	173500	276542377	1905	1905	1905	1905	0
125	20230616	173400	276542377	1905	1905	1905	1905	0
126	20230616	173300	276542377	1905	1905	1905	1905	0
127	20230616	173200	276542377	1905	1905	1905	1905	0
128	20230616	173100	276542377	1905	1905	1905	1905	0
129	20230616	173000	276542377	1905	1905	1905	1905	0
130	20230616	172900	276542377	1905	1905	1905	1905	0
131	20230616	172800	276542377	1905	1905	1905	1905	0
132	20230616	172700	276542377	1905	1905	1905	1905	0
133	20230616	172600	276542377	1905	1905	1905	1905	0
134	20230616	172500	276542377	1905	1905	1905	1905	0
135	20230616	172400	276542377	1905	1905	1905	1905	0
136	20230616	172300	276542377	1905	1905	1905	1905	0
137	20230616	172200	276542377	1905	1905	1905	1905	0
138	20230616	172100	276542377	1905	1905	1905	1905	0
139	20230616	172000	276542377	1905	1905	1905	1905	0
140	20230616	171900	276542377	1905	1905	1905	1905	0
141	20230616	171800	276542377	1905	1905	1905	1905	0
142	20230616	171700	276542377	1905	1905	1905	1905	0
143	20230616	171600	276542377	1905	1905	1905	1905	0
144	20230616	171500	276542377	1905	1905	1905	1905	0
145	20230616	171400	276542377	1905	1905	1905	1905	0
146	20230616	171300	276542377	1905	1905	1905	1905	0
147	20230616	171200	276542377	1905	1905	1905	1905	0
148	20230616	171100	276542377	1905	1905	1905	1905	0
149	20230616	171000	276542377	1905	1905	1905	1905	0
150	20230616	170900	276542377	1905	1905	1905	1905	0
151	20230616	170800	276542377	1905	1905	1905	1905	0
152	20230616	170700	276542377	1905	1905	1905	1905	2707
153	20230616	170600	276542377	1905	1905	1905	1905	0
154	20230616	170500	276542377	1905	1905	1905	1905	0
155	20230616	170400	276542377	1905	1905	1905	1905	0
156	20230616	170300	276542377	1905	1905	1905	1905	0
157	20230616	170200	276542377	1905	1905	1905	1905	0
158	20230616	170100	276542377	1905	1905	1905	1905	0
159	20230616	170000	276542377	1905	1905	1905	1905	0
160	20230616	165900	276542377	1905	1905	1905	1905	0
161	20230616	165800	276542377	1905	1905	1905	1905	0
162	20230616	165700	276542377	1905	1905	1905	1905	0
163	20230616	165600	276542377	1905	1905	1905	1905	0
164	20230616	165500	276542377	1905	1905	1905	1905	0
165	20230616	165400	276542377	1905	1905	1905	1905	0
166	20230616	165300	276542377	1905	1905	1905	1905	0
167	20230616	165200	276542377	1905	1905	1905	1905	0
168	20230616	165100	276542377	1905	1905	1905	1905	0
169	20230616	165000	276542377	1905	1905	1905	1905	0
170	20230616	164900	276542377	1905	1905	1905	1905	0
171	20230616	164800	276542377	1905	1905	1905	1905	0
172	20230616	164700	276542377	1905	1905	1905	1905	0
173	20230616	164600	276542377	1905	1905	1905	1905	0
174	20230616	164500	276542377	1905	1905	1905	1905	0
175	20230616	164400	276542377	1905	1905	1905	1905	0
176	20230616	164300	276542377	1905	1905	1905	1905	0
177	20230616	164200	276542377	1905	1905	1905	1905	0
178	20230616	164100	276542377	1905	1905	1905	1905	0
179	20230616	164000	276542377	1905	1905	1905	1905	0
180	20230616	163900	276542377	1905	1905	1905	1905	0
181	20230616	163800	276542377	1905	1905	1905	1905	0
182	20230616	163700	276542377	1905	1905	1905	1905	2707
183	20230616	163600	276542377	1905	1905	1905	1905	0
184	20230616	163500	276542377	1905	1905	1905	1905	0
185	20230616	163400	276542377	1905	1905	1905	1905	0
186	20230616	163300	276542377	1905	1905	1905	1905	0
187	20230616	163200	276542377	1905	1905	1905	1905	0
188	20230616	163100	276542377	1905	1905	1905	1905	0
189	20230616	163000	276542377	1905	1905	1905	1905	0
190	20230616	162900	276542377	1905	1905	1905	1905	0
191	20230616	162800	276542377	1905	1905	1905	1905	0
192	20230616	162700	276542377	1905	1905	1905	1905	0
193	20230616	162600	276542377	1905	1905	1905	1905	0
194	20230616	162500	276542377	1905	1905	1905	1905	0
195	20230616	162400	276542377	1905	1905	1905	1905	0
196	20230616	162300	276542377	1905	1905	1905	1905	0
197	20230616	162200	276542377	1905	1905	1905	1905	0
198	20230616	162100	276542377	1905	1905	1905	1905	0
199	20230616	162000	276542377	1905	1905	1905	1905	0
200	20230616	161900	276542377	1905	1905	1905	1905	0
201	20230616	161800	276542377	1905	1905	1905	1905	0
202	20230616	161700	276542377	1905	1905	1905	1905	0
203	20230616	161600	276542377	1905	1905	1905	1905	0
204	20230616	161500	276542377	1905	1905	1905	1905	0
205	20230616	161400	276542377	1905	1905	1905	1905	0
206	20230616	161300	276542377	1905	1905	1905	1905	0
207	20230616	161200	276542377	1905	1905	1905	1905	0
208	20230616	161100	276542377	1905	1905	1905	1905	0
209	20230616	161000	276542377	1905	1905	1905	1905	0
210	20230616	160900	276542377	1905	1905	1905	1905	0
211	20230616	160800	276542377	1905	1905	1905	1905	0
212	20230616	160700	276542377	1905	1905	1905	1905	2707
213	20230616	160600	276542377	1905	1905	1905	1905	0
214	20230616	160500	276542377	1905	1905	1905	1905	0
215	20230616	160400	276542377	1905	1905	1905	1905	0
216	20230616	160300	276542377	1905	1905	1905	1905	0
217	20230616	160200	276542377	1905	1905	1905	1905	0
218	20230616	160100	276542377	1905	1905	1905	1905	0
219	20230616	160000	276542377	1905	1905	1905	1905	0
220	20230616	155900	276542377	1905	1905	1905	1905	0
221	20230616	155800	276542377	1905	1905	1905	1905	0
222	20230616	155700	276542377	1905	1905	1905	1905	0
223	20230616	155600	276542377	1905	1905	1905	1905	0
224	20230616	155500	276542377	1905	1905	1905	1905	0
225	20230616	155400	276542377	1905	1905	1905	1905	0
226	20230616	155300	276542377	1905	1905	1905	1905	0
227	20230616	155200	276542377	1905	1905	1905	1905	0
228	20230616	155100	276542377	1905	1905	1905	1905	0
229	20230616	155000	276542377	1905	1905	1905	1905	0
230	20230616	154900	276542377	1905	1905	1905	1905	0
231	20230616	154800	276542377	1905	1905	1905	1905	0
232	20230616	154700	276542377	1905	1905	1905	1905	0
233	20230616	154600	276542377	1905	1905	1905	1905	0
234	20230616	154500	276542377	1905	1905	1905	1905	0
235	20230616	154400	276542377	1905	1905	1905	1905	0
236	20230616	154300	276542377	1905	1905	1905	1905	0
237	20230616	154200	276542377	1905	1905	1905	1905	0
238	20230616	154100	276542377	1905	1905	1905	1905	0
239	20230616	154000	276542377	1905	1905	1905	1905	0
240	20230616	153900	276542377	1905	1905	1905	1905	0
241	20230616	153800	276542377	1905	1905	1905	1905	0
242	20230616	153700	276542377	1905	1905	1905	1905	2707
243	20230616	153600	276542377	1905	1905	1905	1905	0
244	20230616	153500	276542377	1905	1905	1905	1905	0
245	20230616	153400	276542377	1905	1905	1905	1905	0
246	20230616	153300	276542377	1905	1905	1905	1905	0
247	20230616	153200	276542377	1905	1905	1905	1905	0
248	20230616	153100	276542377	1905	1905	1905	1905	0
249	20230616	153000	276542377	1905	1905	1905	1905	2707
250	20230616	152900	271385542	1905	1905	1905	1905	0
251	20230616	152800	271385542	1905	1905	1905	1905	0
252	20230616	152700	271385542	1905	1905	1905	1905	0
253	20230616	152600	271385542	1905	1905	1905	1905	0
254	20230616	152500	271385542	1905	1905	1905	1905	0
255	20230616	152400	271385542	1905	1905	1905	1905	0
256	20230616	152300	271385542	1905	1905	1905	1905	0
257	20230616	152200	271385542	1905	1905	1905	1905	0
258	20230616	152100	271385542	1905	1905	1905	1905	0
259	20230616	152000	271385542	1905	1905	1905	1905	0
260	20230616	151900	271385542	1905	1906	1907	1899	1677
261	20230616	151800	268191468	1905	1905	1905	1905	0
262	20230616	151700	268191468	1905	1905	1905	1905	22
263	20230616	151600	268149558	1905	1905	1905	1905	500
264	20230616	151500	267197058	1906	1905	1906	1905	54
265	20230616	151400	267094187	1905	1905	1905	1905	0
266	20230616	151300	267094187	1905	1905	1905	1905	35
267	20230616	151200	267027512	1905	1901	1905	1901	1609
268	20230616	151100	263965203	1902	1902	1902	1902	0
269	20230616	151000	263965203	1902	1902	1902	1902	0
270	20230616	150900	263965203	1902	1902	1902	1902	0
271	20230616	150800	263965203	1902	1902	1902	1902	0
272	20230616	150700	263965203	1902	1902	1902	1902	0
273	20230616	150600	263965203	1902	1902	1902	1902	0
274	20230616	150500	263965203	1902	1902	1902	1902	1
275	20230616	150400	263963301	1899	1899	1899	1899	220
276	20230616	150300	263545521	1902	1899	1902	1899	78
277	20230616	150200	263397390	1906	1906	1906	1906	0
278	20230616	150100	263397390	1906	1906	1906	1906	0
279	20230616	150000	263397390	1906	1906	1906	1906	1
280	20230616	145900	263395484	1899	1900	1900	1899	852
281	20230616	145800	261777168	1900	1906	1906	1900	1105
282	20230616	145700	259677538	1906	1906	1906	1906	0
283	20230616	145600	259677538	1906	1900	1906	1900	252
284	20230616	145500	259198687	1900	1900	1900	1900	0
285	20230616	145400	259198687	1900	1900	1900	1900	0
286	20230616	145300	259198687	1900	1900	1900	1900	0
287	20230616	145200	259198687	1900	1899	1900	1899	70
288	20230616	145100	259065737	1899	1900	1900	1899	77
289	20230616	145000	258919494	1905	1905	1905	1905	1
290	20230616	144900	258917589	1899	1899	1899	1899	23
291	20230616	144800	258873912	1905	1905	1905	1905	0
292	20230616	144700	258873912	1905	1905	1905	1905	0
293	20230616	144600	258873912	1905	1905	1905	1905	0
294	20230616	144500	258873912	1905	1905	1905	1905	0
295	20230616	144400	258873912	1905	1905	1905	1905	0
296	20230616	144300	258873912	1905	1905	1905	1905	1
297	20230616	144200	258872007	1900	1900	1900	1900	0
298	20230616	144100	258872007	1900	1900	1900	1900	0
299	20230616	144000	258872007	1900	1900	1900	1900	0
300	20230616	143900	258872007	1900	1900	1900	1900	0
301	20230616	143800	258872007	1900	1900	1900	1900	0
302	20230616	143700	258872007	1900	1900	1900	1900	100
303	20230616	143600	258682007	1881	1898	1898	1881	1062
304	20230616	143500	256673242	1899	1906	1906	1899	152
305	20230616	143400	256384587	1899	1900	1900	1899	100
306	20230616	143300	256194672	1908	1908	1908	1908	0
307	20230616	143200	256194672	1908	1901	1909	1901	182
308	20230616	143100	255848564	1909	1905	1909	1905	199
309	20230616	143000	255469465	1905	1905	1905	1905	0
310	20230616	142900	255469465	1905	1905	1905	1905	0
311	20230616	142800	255469465	1905	1905	1905	1905	0
312	20230616	142700	255469465	1905	1905	1905	1905	0
313	20230616	142600	255469465	1905	1905	1905	1905	0
314	20230616	142500	255469465	1905	1905	1905	1905	2
315	20230616	142400	255465655	1901	1901	1901	1901	288
316	20230616	142300	254918167	1901	1901	1901	1901	0
317	20230616	142200	254918167	1901	1901	1901	1901	0
318	20230616	142100	254918167	1901	1901	1901	1901	20
319	20230616	142000	254880147	1901	1901	1901	1901	0
320	20230616	141900	254880147	1901	1901	1901	1901	0
321	20230616	141800	254880147	1901	1901	1901	1901	0
322	20230616	141700	254880147	1901	1901	1901	1901	0
323	20230616	141600	254880147	1901	1901	1901	1901	3
324	20230616	141500	254874444	1899	1899	1899	1899	0
325	20230616	141400	254874444	1899	1899	1899	1899	0
326	20230616	141300	254874444	1899	1899	1899	1899	0
327	20230616	141200	254874444	1899	1899	1899	1899	0
328	20230616	141100	254874444	1899	1899	1899	1899	0
329	20230616	141000	254874444	1899	1899	1899	1899	28
330	20230616	140900	254821272	1901	1901	1901	1901	1
331	20230616	140800	254819371	1900	1900	1900	1900	60
332	20230616	140700	254705371	1901	1901	1901	1901	0
333	20230616	140600	254705371	1901	1901	1901	1901	0
334	20230616	140500	254705371	1901	1901	1901	1901	0
335	20230616	140400	254705371	1901	1901	1901	1901	0
336	20230616	140300	254705371	1901	1901	1901	1901	0
337	20230616	140200	254705371	1901	1896	1901	1896	59
338	20230616	140100	254593232	1901	1901	1901	1901	0
339	20230616	140000	254593232	1901	1901	1901	1901	20
340	20230616	135900	254555212	1901	1901	1901	1901	0
341	20230616	135800	254555212	1901	1897	1901	1897	33
342	20230616	135700	254492570	1898	1899	1900	1897	38
343	20230616	135600	254420426	1900	1900	1900	1900	34
344	20230616	135500	254355826	1901	1894	1901	1888	20
345	20230616	135400	254317841	1897	1891	1902	1889	1003
346	20230616	135300	252421064	1890	1896	1897	1888	3998
347	20230616	135200	244863346	1896	1899	1900	1896	168
348	20230616	135100	244544291	1900	1900	1900	1900	0
349	20230616	135000	244544291	1900	1900	1900	1900	1
350	20230616	134900	244542391	1896	1896	1896	1896	2
351	20230616	134800	244538599	1896	1896	1896	1896	2
352	20230616	134700	244534807	1896	1900	1900	1896	59
353	20230616	134600	244422755	1902	1902	1902	1902	0
354	20230616	134500	244422755	1902	1902	1902	1902	0
355	20230616	134400	244422755	1902	1902	1902	1902	0
356	20230616	134300	244422755	1902	1902	1902	1902	3
357	20230616	134200	244417049	1903	1903	1903	1903	0
358	20230616	134100	244417049	1903	1903	1903	1903	0
359	20230616	134000	244417049	1903	1903	1903	1903	0
360	20230616	133900	244417049	1903	1903	1903	1903	20
361	20230616	133800	244378989	1904	1908	1909	1903	2223
362	20230616	133700	240148475	1909	1909	1909	1909	0
363	20230616	133600	240148475	1909	1908	1909	1904	2207
364	20230616	133500	235946245	1909	1900	1909	1900	941
365	20230616	133400	234154771	1900	1900	1900	1900	20
366	20230616	133300	234116771	1900	1900	1900	1900	1387
367	20230616	133200	231481471	1900	1900	1900	1899	33
368	20230616	133100	231418802	1899	1896	1899	1896	974
369	20230616	133000	229569191	1896	1899	1899	1896	57
370	20230616	132900	229461113	1896	1887	1896	1887	5270
371	20230616	132800	219499865	1887	1887	1887	1887	9
372	20230616	132700	219482882	1882	1885	1886	1882	2700
373	20230616	132600	214399934	1884	1884	1884	1884	378
374	20230616	132500	213687782	1886	1888	1888	1886	2300
375	20230616	132400	209349332	1890	1894	1894	1890	2266
376	20230616	132300	205066310	1896	1896	1896	1895	623
377	20230616	132200	203885708	1896	1896	1896	1896	1531
378	20230616	132100	200982932	1898	1897	1898	1896	30
379	20230616	132000	200926027	1899	1899	1899	1899	5
380	20230616	131900	200916532	1900	1900	1900	1900	0
381	20230616	131800	200916532	1900	1900	1900	1900	0
382	20230616	131700	200916532	1900	1900	1900	1900	10
383	20230616	131600	200897532	1901	1901	1901	1901	10
384	20230616	131500	200878522	1901	1901	1901	1901	20
385	20230616	131400	200840502	1902	1897	1902	1897	120
386	20230616	131300	200612748	1897	1895	1897	1895	104
387	20230616	131200	200415660	1897	1897	1897	1897	0
388	20230616	131100	200415660	1897	1897	1897	1897	0
389	20230616	131000	200415660	1897	1897	1897	1897	0
390	20230616	130900	200415660	1897	1897	1897	1897	0
391	20230616	130800	200415660	1897	1897	1897	1897	0
392	20230616	130700	200415660	1897	1900	1900	1897	4403
393	20230616	130600	192058780	1900	1900	1900	1900	90
394	20230616	130500	191887780	1900	1900	1900	1900	300
395	20230616	130400	191317780	1903	1903	1903	1903	0
396	20230616	130300	191317780	1903	1903	1903	1903	0
397	20230616	130200	191317780	1903	1903	1903	1903	0
398	20230616	130100	191317780	1903	1903	1903	1903	0
399	20230616	130000	191317780	1903	1903	1903	1903	0
400	20230616	125900	191317780	1903	1903	1903	1903	255
401	20230616	125800	190832515	1903	1903	1903	1903	0
402	20230616	125700	190832515	1903	1903	1903	1903	0
403	20230616	125600	190832515	1903	1903	1903	1903	0
404	20230616	125500	190832515	1903	1903	1903	1903	0
405	20230616	125400	190832515	1903	1903	1903	1903	1
406	20230616	125300	190830612	1903	1903	1903	1903	0
407	20230616	125200	190830612	1903	1903	1903	1903	0
408	20230616	125100	190830612	1903	1903	1903	1903	289
409	20230616	125000	190280645	1903	1903	1903	1903	0
410	20230616	124900	190280645	1903	1903	1903	1903	25
411	20230616	124800	190233070	1904	1904	1904	1904	0
412	20230616	124700	190233070	1904	1904	1904	1904	1
413	20230616	124600	190231166	1904	1904	1904	1904	0
414	20230616	124500	190231166	1904	1904	1904	1904	0
415	20230616	124400	190231166	1904	1904	1904	1904	25
416	20230616	124300	190183566	1904	1904	1904	1904	0
417	20230616	124200	190183566	1904	1904	1904	1904	0
418	20230616	124100	190183566	1904	1904	1904	1904	18
419	20230616	124000	190149294	1904	1900	1904	1900	32
420	20230616	123900	190088486	1900	1900	1900	1900	210
421	20230616	123800	189689486	1900	1900	1900	1900	0
422	20230616	123700	189689486	1900	1900	1900	1900	109
423	20230616	123600	189482386	1904	1904	1904	1904	0
424	20230616	123500	189482386	1904	1904	1904	1904	2
425	20230616	123400	189478578	1899	1899	1899	1899	0
426	20230616	123300	189478578	1899	1899	1899	1899	0
427	20230616	123200	189478578	1899	1899	1899	1899	0
428	20230616	123100	189478578	1899	1899	1899	1899	0
429	20230616	123000	189478578	1899	1899	1899	1899	0
430	20230616	122900	189478578	1899	1899	1899	1899	0
431	20230616	122800	189478578	1899	1899	1899	1899	0
432	20230616	122700	189478578	1899	1899	1899	1899	479
433	20230616	122600	188568957	1900	1900	1900	1900	515
434	20230616	122500	187590457	1901	1902	1902	1901	121
435	20230616	122400	187360336	1902	1902	1902	1902	0
436	20230616	122300	187360336	1902	1902	1902	1902	0
437	20230616	122200	187360336	1902	1902	1902	1902	0
438	20230616	122100	187360336	1902	1902	1902	1902	0
439	20230616	122000	187360336	1902	1902	1902	1902	0
440	20230616	121900	187360336	1902	1902	1902	1902	0
441	20230616	121800	187360336	1902	1902	1902	1902	0
442	20230616	121700	187360336	1902	1902	1902	1902	0
443	20230616	121600	187360336	1902	1902	1902	1902	0
444	20230616	121500	187360336	1902	1902	1902	1902	0
445	20230616	121400	187360336	1902	1902	1902	1902	0
446	20230616	121300	187360336	1902	1902	1902	1902	20
447	20230616	121200	187322296	1902	1902	1902	1902	21
448	20230616	121100	187282354	1902	1902	1902	1902	299
449	20230616	121000	186713656	1906	1906	1906	1906	0
450	20230616	120900	186713656	1906	1906	1906	1906	0
451	20230616	120800	186713656	1906	1906	1906	1906	0
452	20230616	120700	186713656	1906	1906	1906	1906	0
453	20230616	120600	186713656	1906	1909	1909	1906	2
454	20230616	120500	186709841	1908	1908	1908	1908	100
455	20230616	120400	186519041	1908	1905	1908	1905	1006
456	20230616	120300	184599596	1908	1908	1908	1908	1
457	20230616	120200	184597688	1908	1908	1908	1908	0
458	20230616	120100	184597688	1908	1908	1908	1908	0
459	20230616	120000	184597688	1908	1905	1908	1905	2
460	20230616	115900	184593875	1908	1908	1908	1908	1
461	20230616	115800	184591967	1910	1910	1910	1910	0
462	20230616	115700	184591967	1910	1910	1910	1910	0
463	20230616	115600	184591967	1910	1910	1910	1910	0
464	20230616	115500	184591967	1910	1910	1910	1910	0
465	20230616	115400	184591967	1910	1910	1910	1910	0
466	20230616	115300	184591967	1910	1906	1910	1906	2
467	20230616	115200	184588151	1910	1910	1910	1910	1
468	20230616	115100	184586241	1910	1910	1910	1910	0
469	20230616	115000	184586241	1910	1910	1910	1910	14
470	20230616	114900	184559501	1911	1900	1912	1900	3711
471	20230616	114800	177508009	1900	1899	1900	1899	85
472	20230616	114700	177346513	1899	1898	1899	1898	256
473	20230616	114600	176860604	1899	1899	1899	1899	0
474	20230616	114500	176860604	1899	1899	1899	1899	0
475	20230616	114400	176860604	1899	1899	1899	1899	0
476	20230616	114300	176860604	1899	1899	1899	1899	0
477	20230616	114200	176860604	1899	1899	1899	1899	4
478	20230616	114100	176853008	1899	1893	1899	1893	87
479	20230616	114000	176688141	1895	1895	1895	1895	0
480	20230616	113900	176688141	1895	1895	1895	1895	14
481	20230616	113800	176661611	1895	1890	1895	1890	503
482	20230616	113700	175710876	1890	1890	1890	1890	0
483	20230616	113600	175710876	1890	1890	1890	1890	0
484	20230616	113500	175710876	1890	1890	1890	1890	0
485	20230616	113400	175710876	1890	1886	1890	1886	61
486	20230616	113300	175595826	1890	1890	1890	1890	2
487	20230616	113200	175592046	1888	1888	1888	1888	2
488	20230616	113100	175588270	1884	1884	1884	1884	6
489	20230616	113000	175576966	1884	1884	1884	1884	0
490	20230616	112900	175576966	1884	1884	1884	1884	92
491	20230616	112800	175403638	1884	1884	1884	1884	100
492	20230616	112700	175215238	1884	1884	1884	1884	0
493	20230616	112600	175215238	1884	1884	1884	1884	10
494	20230616	112500	175196398	1884	1884	1884	1884	0
495	20230616	112400	175196398	1884	1884	1884	1884	0
496	20230616	112300	175196398	1884	1884	1884	1884	40
497	20230616	112200	175121038	1884	1884	1884	1884	4
498	20230616	112100	175113502	1884	1884	1884	1884	948
499	20230616	112000	173327470	1885	1885	1885	1885	40
500	20230616	111900	173252070	1885	1885	1885	1885	1
501	20230616	111800	173250185	1885	1885	1885	1885	413
502	20230616	111700	172471680	1888	1888	1888	1888	0
503	20230616	111600	172471680	1888	1888	1888	1888	0
504	20230616	111500	172471680	1888	1889	1889	1888	9
505	20230616	111400	172454684	1889	1889	1889	1889	2
506	20230616	111300	172450906	1891	1891	1891	1891	0
507	20230616	111200	172450906	1891	1891	1891	1891	100
508	20230616	111100	172261806	1891	1891	1891	1891	10
509	20230616	111000	172242896	1891	1891	1891	1891	0
510	20230616	110900	172242896	1891	1887	1892	1886	1411
511	20230616	110800	169581114	1887	1892	1893	1887	454
512	20230616	110700	168723975	1893	1895	1895	1893	6
513	20230616	110600	168712611	1895	1895	1895	1895	20
514	20230616	110500	168674711	1895	1895	1895	1895	303
515	20230616	110400	168100526	1895	1895	1895	1895	4
516	20230616	110300	168092946	1895	1895	1895	1895	0
517	20230616	110200	168092946	1895	1890	1895	1890	617
518	20230616	110100	166926806	1892	1892	1892	1892	1
519	20230616	110000	166924914	1891	1891	1891	1891	64
520	20230616	105900	166803890	1896	1896	1896	1896	5
521	20230616	105800	166794410	1893	1893	1893	1893	500
522	20230616	105700	165847910	1893	1893	1893	1893	1001
523	20230616	105600	163953017	1892	1893	1893	1892	333
524	20230616	105500	163322748	1893	1893	1893	1893	5
525	20230616	105400	163313283	1893	1893	1893	1893	0
526	20230616	105300	163313283	1893	1893	1893	1893	861
527	20230616	105200	161683410	1893	1893	1893	1893	0
528	20230616	105100	161683410	1893	1893	1893	1893	26
529	20230616	105000	161634192	1893	1893	1893	1890	46
530	20230616	104900	161547171	1894	1894	1894	1893	31
531	20230616	104800	161488473	1894	1887	1897	1887	40
532	20230616	104700	161412774	1900	1893	1900	1893	1712
533	20230616	104600	158162328	1893	1893	1893	1893	112
534	20230616	104500	157950312	1891	1887	1891	1887	283
535	20230616	104400	157416247	1887	1885	1887	1885	1964
536	20230616	104300	153714091	1887	1887	1887	1887	2273
537	20230616	104200	149424940	1887	1882	1887	1882	564
538	20230616	104100	148363483	1882	1882	1882	1882	3
539	20230616	104000	148357837	1882	1880	1882	1880	6
540	20230616	103900	148346555	1880	1876	1880	1876	308
541	20230616	103800	147767527	1882	1882	1882	1882	0
542	20230616	103700	147767527	1882	1883	1883	1877	2784
543	20230616	103600	142541164	1882	1882	1882	1882	198
544	20230616	103500	142168528	1882	1882	1882	1882	103
545	20230616	103400	141974682	1887	1887	1887	1887	0
546	20230616	103300	141974682	1887	1887	1887	1887	0
547	20230616	103200	141974682	1887	1887	1887	1887	0
548	20230616	103100	141974682	1887	1885	1887	1882	514
549	20230616	103000	141005817	1885	1881	1885	1881	5650
550	20230616	102900	130376901	1881	1881	1881	1878	158
551	20230616	102800	130080003	1881	1882	1882	1878	530
552	20230616	102700	129084561	1882	1883	1883	1882	103
553	20230616	102600	128890662	1878	1883	1885	1878	537
554	20230616	102500	127881067	1883	1885	1885	1880	142
555	20230616	102400	127613708	1885	1880	1885	1852	4311
556	20230616	102300	119551785	1880	1885	1885	1880	3943
557	20230616	102200	112134315	1883	1886	1886	1883	1000
558	20230616	102100	110250573	1886	1886	1886	1886	1000
559	20230616	102000	108364573	1885	1886	1886	1885	1000
560	20230616	101900	106478575	1886	1890	1890	1886	1700
561	20230616	101800	103269549	1890	1890	1890	1890	400
562	20230616	101700	102513549	1890	1892	1892	1890	2610
563	20230616	101600	97579933	1892	1895	1895	1892	828
564	20230616	101500	96012271	1895	1895	1895	1895	100
565	20230616	101400	95822771	1895	1896	1896	1895	1700
566	20230616	101300	92601190	1898	1898	1898	1898	305
567	20230616	101200	92022300	1898	1898	1898	1898	1
568	20230616	101100	92020402	1895	1895	1895	1895	0
569	20230616	101000	92020402	1895	1895	1895	1895	0
570	20230616	100900	92020402	1895	1895	1895	1895	0
571	20230616	100800	92020402	1895	1898	1898	1895	2636
572	20230616	100700	87025107	1897	1897	1898	1897	430
573	20230616	100600	86209395	1897	1898	1898	1897	40
574	20230616	100500	86133491	1900	1894	1900	1894	2557
575	20230616	100400	81288303	1894	1894	1894	1894	2
576	20230616	100300	81284515	1894	1900	1900	1894	62
577	20230616	100200	81167081	1900	1900	1900	1900	0
578	20230616	100100	81167081	1900	1900	1900	1900	0
579	20230616	100000	81167081	1900	1900	1900	1900	0
580	20230616	095900	81167081	1900	1900	1900	1900	1
581	20230616	095800	81165181	1895	1902	1902	1895	401
582	20230616	095700	80405204	1899	1899	1899	1899	0
583	20230616	095600	80405204	1899	1906	1906	1899	1353
584	20230616	095500	77831970	1907	1907	1909	1907	1108
585	20230616	095400	75719009	1907	1908	1908	1907	3
586	20230616	095300	75713287	1904	1905	1910	1904	2289
587	20230616	095200	71354922	1905	1907	1907	1905	12
588	20230616	095100	71332050	1903	1908	1908	1903	2200
589	20230616	095000	67145426	1909	1905	1910	1905	2331
590	20230616	094900	62704862	1903	1903	1903	1903	110
591	20230616	094800	62495532	1900	1899	1900	1899	8
592	20230616	094700	62480338	1899	1903	1903	1893	993
593	20230616	094600	60596063	1900	1907	1907	1900	11
594	20230616	094500	60575135	1908	1910	1910	1902	2232
595	20230616	094400	56329660	1908	1913	1913	1907	133
596	20230616	094300	56075978	1909	1907	1909	1907	1606
597	20230616	094200	53010336	1904	1913	1913	1901	10
598	20230616	094100	52991278	1904	1911	1911	1904	2370
599	20230616	094000	48478220	1906	1909	1909	1906	2398
600	20230616	093900	43906849	1909	1909	1909	1909	0
601	20230616	093800	43906849	1909	1908	1909	1905	7
602	20230616	093700	43893502	1909	1909	1909	1909	0
603	20230616	093600	43893502	1909	1905	1909	1905	4
604	20230616	093500	43885870	1905	1900	1909	1900	4
605	20230616	093400	43878247	1909	1909	1909	1909	19
606	20230616	093300	43841976	1905	1907	1909	1905	3886
607	20230616	093200	36437054	1906	1904	1906	1904	2333
608	20230616	093100	31993022	1903	1900	1903	1900	4451
609	20230616	093000	23530633	1900	1900	1901	1900	59
610	20230616	092900	23418521	1901	1902	1902	1901	36
611	20230616	092800	23350067	1902	1902	1902	1902	18
612	20230616	092700	23315831	1902	1902	1902	1902	0
613	20230616	092600	23315831	1902	1901	1902	1901	121
614	20230616	092500	23085791	1900	1899	1900	1899	2
615	20230616	092400	23081992	1901	1900	1901	1900	4
616	20230616	092300	23074391	1898	1898	1898	1898	2
617	20230616	092200	23070595	1893	1898	1898	1893	19
618	20230616	092100	23034538	1898	1898	1898	1898	36
619	20230616	092000	22966210	1898	1896	1898	1895	86
620	20230616	091900	22803155	1896	1897	1901	1896	57
621	20230616	091800	22695002	1894	1890	1894	1890	2004
622	20230616	091700	18903437	1890	1893	1893	1890	3
623	20230616	091600	18897761	1890	1893	1893	1890	1400
624	20230616	091500	16250709	1893	1893	1893	1893	0
625	20230616	091400	16250709	1893	1894	1894	1893	17
626	20230616	091300	16218512	1894	1894	1894	1893	108
627	20230616	091200	16014060	1894	1894	1894	1894	15
628	20230616	091100	15985650	1893	1893	1893	1893	1
629	20230616	091000	15983757	1893	1893	1893	1893	0
630	20230616	090900	15983757	1893	1895	1895	1893	317
631	20230616	090800	15383070	1895	1897	1897	1895	1050
632	20230616	090700	13392729	1897	1897	1898	1897	5516
633	20230616	090600	2928744	1897	1897	1897	1897	2
634	20230616	090500	2924950	1896	1896	1896	1896	0
635	20230616	090400	2924950	1896	1896	1896	1896	1
636	20230616	090300	2923054	1907	1896	1907	1896	301
637	20230616	090200	2349718	1896	1900	1900	1896	802
638	20230616	090100	826214	1901	1903	1903	1901	92
639	20230616	090000	651168	1904	1904	1904	1904	342