KissMeData/044780/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	191600	93189424	1900	1900	1900	1900	1388
3	20230619	191500	93189424	1900	1900	1900	1900	0
4	20230619	191400	93189424	1900	1900	1900	1900	0
5	20230619	191300	93189424	1900	1900	1900	1900	0
6	20230619	191200	93189424	1900	1900	1900	1900	0
7	20230619	191100	93189424	1900	1900	1900	1900	0
8	20230619	191000	93189424	1900	1900	1900	1900	0
9	20230619	190900	93189424	1900	1900	1900	1900	0
10	20230619	190800	93189424	1900	1900	1900	1900	0
11	20230619	190700	93189424	1900	1900	1900	1900	0
12	20230619	190600	93189424	1900	1900	1900	1900	0
13	20230619	190500	93189424	1900	1900	1900	1900	0
14	20230619	190400	93189424	1900	1900	1900	1900	0
15	20230619	190300	93189424	1900	1900	1900	1900	0
16	20230619	190200	93189424	1900	1900	1900	1900	0
17	20230619	190100	93189424	1900	1900	1900	1900	0
18	20230619	190000	93189424	1900	1900	1900	1900	0
19	20230619	185900	93189424	1900	1900	1900	1900	0
20	20230619	185800	93189424	1900	1900	1900	1900	0
21	20230619	185700	93189424	1900	1900	1900	1900	0
22	20230619	185600	93189424	1900	1900	1900	1900	0
23	20230619	185500	93189424	1900	1900	1900	1900	0
24	20230619	185400	93189424	1900	1900	1900	1900	0
25	20230619	185300	93189424	1900	1900	1900	1900	0
26	20230619	185200	93189424	1900	1900	1900	1900	0
27	20230619	185100	93189424	1900	1900	1900	1900	0
28	20230619	185000	93189424	1900	1900	1900	1900	0
29	20230619	184900	93189424	1900	1900	1900	1900	0
30	20230619	184800	93189424	1900	1900	1900	1900	0
31	20230619	184700	93189424	1900	1900	1900	1900	0
32	20230619	184600	93189424	1900	1900	1900	1900	1388
33	20230619	184500	93189424	1900	1900	1900	1900	0
34	20230619	184400	93189424	1900	1900	1900	1900	0
35	20230619	184300	93189424	1900	1900	1900	1900	0
36	20230619	184200	93189424	1900	1900	1900	1900	0
37	20230619	184100	93189424	1900	1900	1900	1900	0
38	20230619	184000	93189424	1900	1900	1900	1900	0
39	20230619	183900	93189424	1900	1900	1900	1900	0
40	20230619	183800	93189424	1900	1900	1900	1900	0
41	20230619	183700	93189424	1900	1900	1900	1900	0
42	20230619	183600	93189424	1900	1900	1900	1900	0
43	20230619	183500	93189424	1900	1900	1900	1900	0
44	20230619	183400	93189424	1900	1900	1900	1900	0
45	20230619	183300	93189424	1900	1900	1900	1900	0
46	20230619	183200	93189424	1900	1900	1900	1900	0
47	20230619	183100	93189424	1900	1900	1900	1900	0
48	20230619	183000	93189424	1900	1900	1900	1900	0
49	20230619	182900	93189424	1900	1900	1900	1900	0
50	20230619	182800	93189424	1900	1900	1900	1900	0
51	20230619	182700	93189424	1900	1900	1900	1900	0
52	20230619	182600	93189424	1900	1900	1900	1900	0
53	20230619	182500	93189424	1900	1900	1900	1900	0
54	20230619	182400	93189424	1900	1900	1900	1900	0
55	20230619	182300	93189424	1900	1900	1900	1900	0
56	20230619	182200	93189424	1900	1900	1900	1900	0
57	20230619	182100	93189424	1900	1900	1900	1900	0
58	20230619	182000	93189424	1900	1900	1900	1900	0
59	20230619	181900	93189424	1900	1900	1900	1900	0
60	20230619	181800	93189424	1900	1900	1900	1900	0
61	20230619	181700	93189424	1900	1900	1900	1900	0
62	20230619	181600	93189424	1900	1900	1900	1900	1388
63	20230619	181500	93189424	1900	1900	1900	1900	0
64	20230619	181400	93189424	1900	1900	1900	1900	0
65	20230619	181300	93189424	1900	1900	1900	1900	0
66	20230619	181200	93189424	1900	1900	1900	1900	0
67	20230619	181100	93189424	1900	1900	1900	1900	0
68	20230619	181000	93189424	1900	1900	1900	1900	0
69	20230619	180900	93189424	1900	1900	1900	1900	0
70	20230619	180800	93189424	1900	1900	1900	1900	0
71	20230619	180700	93189424	1900	1900	1900	1900	0
72	20230619	180600	93189424	1900	1900	1900	1900	0
73	20230619	180500	93189424	1900	1900	1900	1900	0
74	20230619	180400	93189424	1900	1900	1900	1900	0
75	20230619	180300	93189424	1900	1900	1900	1900	0
76	20230619	180200	93189424	1900	1900	1900	1900	0
77	20230619	180100	93189424	1900	1900	1900	1900	0
78	20230619	180000	93189424	1900	1900	1900	1900	0
79	20230619	175900	93189424	1900	1900	1900	1900	0
80	20230619	175800	93189424	1900	1900	1900	1900	0
81	20230619	175700	93189424	1900	1900	1900	1900	0
82	20230619	175600	93189424	1900	1900	1900	1900	0
83	20230619	175500	93189424	1900	1900	1900	1900	0
84	20230619	175400	93189424	1900	1900	1900	1900	0
85	20230619	175300	93189424	1900	1900	1900	1900	0
86	20230619	175200	93189424	1900	1900	1900	1900	0
87	20230619	175100	93189424	1900	1900	1900	1900	0
88	20230619	175000	93189424	1900	1900	1900	1900	0
89	20230619	174900	93189424	1900	1900	1900	1900	0
90	20230619	174800	93189424	1900	1900	1900	1900	0
91	20230619	174700	93189424	1900	1900	1900	1900	0
92	20230619	174600	93189424	1900	1900	1900	1900	1388
93	20230619	174500	93189424	1900	1900	1900	1900	0
94	20230619	174400	93189424	1900	1900	1900	1900	0
95	20230619	174300	93189424	1900	1900	1900	1900	0
96	20230619	174200	93189424	1900	1900	1900	1900	0
97	20230619	174100	93189424	1900	1900	1900	1900	0
98	20230619	174000	93189424	1900	1900	1900	1900	0
99	20230619	173900	93189424	1900	1900	1900	1900	0
100	20230619	173800	93189424	1900	1900	1900	1900	0
101	20230619	173700	93189424	1900	1900	1900	1900	0
102	20230619	173600	93189424	1900	1900	1900	1900	0
103	20230619	173500	93189424	1900	1900	1900	1900	0
104	20230619	173400	93189424	1900	1900	1900	1900	0
105	20230619	173300	93189424	1900	1900	1900	1900	0
106	20230619	173200	93189424	1900	1900	1900	1900	0
107	20230619	173100	93189424	1900	1900	1900	1900	0
108	20230619	173000	93189424	1900	1900	1900	1900	0
109	20230619	172900	93189424	1900	1900	1900	1900	0
110	20230619	172800	93189424	1900	1900	1900	1900	0
111	20230619	172700	93189424	1900	1900	1900	1900	0
112	20230619	172600	93189424	1900	1900	1900	1900	0
113	20230619	172500	93189424	1900	1900	1900	1900	0
114	20230619	172400	93189424	1900	1900	1900	1900	0
115	20230619	172300	93189424	1900	1900	1900	1900	0
116	20230619	172200	93189424	1900	1900	1900	1900	0
117	20230619	172100	93189424	1900	1900	1900	1900	0
118	20230619	172000	93189424	1900	1900	1900	1900	0
119	20230619	171900	93189424	1900	1900	1900	1900	0
120	20230619	171800	93189424	1900	1900	1900	1900	0
121	20230619	171700	93189424	1900	1900	1900	1900	0
122	20230619	171600	93189424	1900	1900	1900	1900	1388
123	20230619	171500	93189424	1900	1900	1900	1900	0
124	20230619	171400	93189424	1900	1900	1900	1900	0
125	20230619	171300	93189424	1900	1900	1900	1900	0
126	20230619	171200	93189424	1900	1900	1900	1900	0
127	20230619	171100	93189424	1900	1900	1900	1900	0
128	20230619	171000	93189424	1900	1900	1900	1900	0
129	20230619	170900	93189424	1900	1900	1900	1900	0
130	20230619	170800	93189424	1900	1900	1900	1900	0
131	20230619	170700	93189424	1900	1900	1900	1900	0
132	20230619	170600	93189424	1900	1900	1900	1900	0
133	20230619	170500	93189424	1900	1900	1900	1900	0
134	20230619	170400	93189424	1900	1900	1900	1900	0
135	20230619	170300	93189424	1900	1900	1900	1900	0
136	20230619	170200	93189424	1900	1900	1900	1900	0
137	20230619	170100	93189424	1900	1900	1900	1900	0
138	20230619	170000	93189424	1900	1900	1900	1900	0
139	20230619	165900	93189424	1900	1900	1900	1900	0
140	20230619	165800	93189424	1900	1900	1900	1900	0
141	20230619	165700	93189424	1900	1900	1900	1900	0
142	20230619	165600	93189424	1900	1900	1900	1900	0
143	20230619	165500	93189424	1900	1900	1900	1900	0
144	20230619	165400	93189424	1900	1900	1900	1900	0
145	20230619	165300	93189424	1900	1900	1900	1900	0
146	20230619	165200	93189424	1900	1900	1900	1900	0
147	20230619	165100	93189424	1900	1900	1900	1900	0
148	20230619	165000	93189424	1900	1900	1900	1900	0
149	20230619	164900	93189424	1900	1900	1900	1900	0
150	20230619	164800	93189424	1900	1900	1900	1900	0
151	20230619	164700	93189424	1900	1900	1900	1900	0
152	20230619	164600	93189424	1900	1900	1900	1900	1388
153	20230619	164500	93189424	1900	1900	1900	1900	0
154	20230619	164400	93189424	1900	1900	1900	1900	0
155	20230619	164300	93189424	1900	1900	1900	1900	0
156	20230619	164200	93189424	1900	1900	1900	1900	0
157	20230619	164100	93189424	1900	1900	1900	1900	0
158	20230619	164000	93189424	1900	1900	1900	1900	0
159	20230619	163900	93189424	1900	1900	1900	1900	0
160	20230619	163800	93189424	1900	1900	1900	1900	0
161	20230619	163700	93189424	1900	1900	1900	1900	0
162	20230619	163600	93189424	1900	1900	1900	1900	0
163	20230619	163500	93189424	1900	1900	1900	1900	0
164	20230619	163400	93189424	1900	1900	1900	1900	0
165	20230619	163300	93189424	1900	1900	1900	1900	0
166	20230619	163200	93189424	1900	1900	1900	1900	0
167	20230619	163100	93189424	1900	1900	1900	1900	0
168	20230619	163000	93189424	1900	1900	1900	1900	0
169	20230619	162900	93189424	1900	1900	1900	1900	0
170	20230619	162800	93189424	1900	1900	1900	1900	0
171	20230619	162700	93189424	1900	1900	1900	1900	0
172	20230619	162600	93189424	1900	1900	1900	1900	0
173	20230619	162500	93189424	1900	1900	1900	1900	0
174	20230619	162400	93189424	1900	1900	1900	1900	0
175	20230619	162300	93189424	1900	1900	1900	1900	0
176	20230619	162200	93189424	1900	1900	1900	1900	0
177	20230619	162100	93189424	1900	1900	1900	1900	0
178	20230619	162000	93189424	1900	1900	1900	1900	0
179	20230619	161900	93189424	1900	1900	1900	1900	0
180	20230619	161800	93189424	1900	1900	1900	1900	0
181	20230619	161700	93189424	1900	1900	1900	1900	0
182	20230619	161600	93189424	1900	1900	1900	1900	1388
183	20230619	161500	93189424	1900	1900	1900	1900	0
184	20230619	161400	93189424	1900	1900	1900	1900	0
185	20230619	161300	93189424	1900	1900	1900	1900	0
186	20230619	161200	93189424	1900	1900	1900	1900	0
187	20230619	161100	93189424	1900	1900	1900	1900	0
188	20230619	161000	93189424	1900	1900	1900	1900	0
189	20230619	160900	93189424	1900	1900	1900	1900	0
190	20230619	160800	93189424	1900	1900	1900	1900	0
191	20230619	160700	93189424	1900	1900	1900	1900	0
192	20230619	160600	93189424	1900	1900	1900	1900	0
193	20230619	160500	93189424	1900	1900	1900	1900	0
194	20230619	160400	93189424	1900	1900	1900	1900	0
195	20230619	160300	93189424	1900	1900	1900	1900	0
196	20230619	160200	93189424	1900	1900	1900	1900	0
197	20230619	160100	93189424	1900	1900	1900	1900	0
198	20230619	160000	93189424	1900	1900	1900	1900	0
199	20230619	155900	93189424	1900	1900	1900	1900	0
200	20230619	155800	93189424	1900	1900	1900	1900	0
201	20230619	155700	93189424	1900	1900	1900	1900	0
202	20230619	155600	93189424	1900	1900	1900	1900	0
203	20230619	155500	93189424	1900	1900	1900	1900	0
204	20230619	155400	93189424	1900	1900	1900	1900	0
205	20230619	155300	93189424	1900	1900	1900	1900	0
206	20230619	155200	93189424	1900	1900	1900	1900	0
207	20230619	155100	93189424	1900	1900	1900	1900	0
208	20230619	155000	93189424	1900	1900	1900	1900	0
209	20230619	154900	93189424	1900	1900	1900	1900	0
210	20230619	154800	93189424	1900	1900	1900	1900	0
211	20230619	154700	93189424	1900	1900	1900	1900	0
212	20230619	154600	93189424	1900	1900	1900	1900	1388
213	20230619	154500	93189424	1900	1900	1900	1900	0
214	20230619	154400	93189424	1900	1900	1900	1900	0
215	20230619	154300	93189424	1900	1900	1900	1900	0
216	20230619	154200	93189424	1900	1900	1900	1900	0
217	20230619	154100	93189424	1900	1900	1900	1900	0
218	20230619	154000	93189424	1900	1900	1900	1900	0
219	20230619	153900	93189424	1900	1900	1900	1900	0
220	20230619	153800	93189424	1900	1900	1900	1900	0
221	20230619	153700	93189424	1900	1900	1900	1900	0
222	20230619	153600	93189424	1900	1900	1900	1900	0
223	20230619	153500	93189424	1900	1900	1900	1900	0
224	20230619	153400	93189424	1900	1900	1900	1900	0
225	20230619	153300	93189424	1900	1900	1900	1900	0
226	20230619	153200	93189424	1900	1900	1900	1900	0
227	20230619	153100	93189424	1900	1900	1900	1900	0
228	20230619	153000	93189424	1900	1900	1900	1900	1388
229	20230619	152900	90552224	1898	1898	1898	1898	0
230	20230619	152800	90552224	1898	1898	1898	1898	0
231	20230619	152700	90552224	1898	1898	1898	1898	0
232	20230619	152600	90552224	1898	1898	1898	1898	0
233	20230619	152500	90552224	1898	1898	1898	1898	0
234	20230619	152400	90552224	1898	1898	1898	1898	0
235	20230619	152300	90552224	1898	1898	1898	1898	0
236	20230619	152200	90552224	1898	1898	1898	1898	0
237	20230619	152100	90552224	1898	1898	1898	1898	0
238	20230619	152000	90552224	1898	1898	1898	1898	0
239	20230619	151900	90552224	1898	1898	1898	1898	124
240	20230619	151800	90316872	1898	1898	1898	1898	0
241	20230619	151700	90316872	1898	1898	1898	1898	0
242	20230619	151600	90316872	1898	1897	1898	1897	328
243	20230619	151500	89694557	1895	1895	1895	1895	0
244	20230619	151400	89694557	1895	1895	1895	1895	276
245	20230619	151300	89171537	1896	1896	1896	1896	10
246	20230619	151200	89152577	1896	1896	1896	1896	280
247	20230619	151100	88621697	1892	1892	1892	1892	0
248	20230619	151000	88621697	1892	1892	1892	1892	0
249	20230619	150900	88621697	1892	1892	1892	1892	41
250	20230619	150800	88544125	1896	1896	1896	1896	0
251	20230619	150700	88544125	1896	1896	1896	1896	52
252	20230619	150600	88445533	1896	1896	1896	1896	0
253	20230619	150500	88445533	1896	1896	1896	1896	0
254	20230619	150400	88445533	1896	1896	1896	1896	0
255	20230619	150300	88445533	1896	1896	1896	1896	0
256	20230619	150200	88445533	1896	1896	1896	1896	0
257	20230619	150100	88445533	1896	1896	1896	1896	0
258	20230619	150000	88445533	1896	1896	1896	1896	14
259	20230619	145900	88418989	1896	1896	1896	1896	0
260	20230619	145800	88418989	1896	1896	1896	1896	0
261	20230619	145700	88418989	1896	1896	1896	1896	0
262	20230619	145600	88418989	1896	1896	1896	1896	0
263	20230619	145500	88418989	1896	1896	1896	1896	0
264	20230619	145400	88418989	1896	1896	1896	1896	0
265	20230619	145300	88418989	1896	1896	1896	1896	0
266	20230619	145200	88418989	1896	1896	1896	1896	0
267	20230619	145100	88418989	1896	1896	1896	1896	0
268	20230619	145000	88418989	1896	1896	1896	1896	0
269	20230619	144900	88418989	1896	1896	1896	1896	0
270	20230619	144800	88418989	1896	1896	1896	1896	0
271	20230619	144700	88418989	1896	1896	1896	1896	0
272	20230619	144600	88418989	1896	1896	1896	1896	26
273	20230619	144500	88369693	1896	1896	1896	1896	0
274	20230619	144400	88369693	1896	1896	1896	1896	0
275	20230619	144300	88369693	1896	1896	1896	1896	0
276	20230619	144200	88369693	1896	1896	1896	1896	0
277	20230619	144100	88369693	1896	1896	1896	1896	0
278	20230619	144000	88369693	1896	1896	1896	1896	57
279	20230619	143900	88261621	1895	1895	1895	1895	290
280	20230619	143800	87712071	1894	1894	1894	1894	50
281	20230619	143700	87617371	1895	1895	1895	1895	0
282	20230619	143600	87617371	1895	1895	1895	1895	0
283	20230619	143500	87617371	1895	1895	1895	1895	0
284	20230619	143400	87617371	1895	1895	1895	1895	0
285	20230619	143300	87617371	1895	1895	1895	1895	26
286	20230619	143200	87568101	1895	1895	1895	1895	0
287	20230619	143100	87568101	1895	1895	1895	1895	0
288	20230619	143000	87568101	1895	1895	1895	1895	556
289	20230619	142900	86514481	1895	1895	1895	1895	0
290	20230619	142800	86514481	1895	1895	1895	1895	12
291	20230619	142700	86491741	1895	1895	1895	1895	0
292	20230619	142600	86491741	1895	1895	1895	1895	0
293	20230619	142500	86491741	1895	1895	1895	1895	0
294	20230619	142400	86491741	1895	1895	1895	1895	900
295	20230619	142300	84786241	1896	1896	1896	1896	0
296	20230619	142200	84786241	1896	1896	1896	1896	0
297	20230619	142100	84786241	1896	1896	1896	1896	0
298	20230619	142000	84786241	1896	1896	1896	1896	0
299	20230619	141900	84786241	1896	1896	1896	1896	0
300	20230619	141800	84786241	1896	1896	1896	1896	0
301	20230619	141700	84786241	1896	1896	1896	1896	0
302	20230619	141600	84786241	1896	1896	1896	1896	933
303	20230619	141500	83017273	1896	1896	1896	1896	0
304	20230619	141400	83017273	1896	1896	1896	1896	29
305	20230619	141300	82962289	1898	1898	1898	1898	0
306	20230619	141200	82962289	1898	1898	1898	1898	1
307	20230619	141100	82960391	1898	1898	1898	1898	1
308	20230619	141000	82958493	1895	1895	1895	1895	0
309	20230619	140900	82958493	1895	1895	1895	1895	0
310	20230619	140800	82958493	1895	1895	1895	1895	0
311	20230619	140700	82958493	1895	1895	1895	1895	10
312	20230619	140600	82939543	1895	1895	1895	1895	0
313	20230619	140500	82939543	1895	1895	1895	1895	0
314	20230619	140400	82939543	1895	1895	1895	1895	97
315	20230619	140300	82755728	1895	1895	1895	1895	0
316	20230619	140200	82755728	1895	1895	1895	1895	0
317	20230619	140100	82755728	1895	1895	1895	1895	800
318	20230619	140000	81239728	1892	1892	1892	1892	0
319	20230619	135900	81239728	1892	1892	1892	1892	0
320	20230619	135800	81239728	1892	1892	1892	1892	0
321	20230619	135700	81239728	1892	1892	1892	1892	0
322	20230619	135600	81239728	1892	1892	1892	1892	100
323	20230619	135500	81050528	1892	1892	1892	1892	0
324	20230619	135400	81050528	1892	1892	1892	1892	0
325	20230619	135300	81050528	1892	1892	1892	1892	0
326	20230619	135200	81050528	1892	1892	1892	1892	0
327	20230619	135100	81050528	1892	1892	1892	1892	0
328	20230619	135000	81050528	1892	1892	1892	1892	0
329	20230619	134900	81050528	1892	1892	1892	1892	0
330	20230619	134800	81050528	1892	1892	1892	1892	0
331	20230619	134700	81050528	1892	1892	1892	1892	0
332	20230619	134600	81050528	1892	1892	1892	1892	0
333	20230619	134500	81050528	1892	1892	1892	1892	0
334	20230619	134400	81050528	1892	1892	1892	1892	0
335	20230619	134300	81050528	1892	1892	1892	1892	0
336	20230619	134200	81050528	1892	1892	1892	1892	0
337	20230619	134100	81050528	1892	1892	1892	1892	0
338	20230619	134000	81050528	1892	1892	1892	1892	0
339	20230619	133900	81050528	1892	1892	1892	1892	0
340	20230619	133800	81050528	1892	1892	1892	1892	0
341	20230619	133700	81050528	1892	1892	1892	1892	0
342	20230619	133600	81050528	1892	1892	1892	1892	0
343	20230619	133500	81050528	1892	1892	1892	1892	0
344	20230619	133400	81050528	1892	1892	1892	1892	0
345	20230619	133300	81050528	1892	1892	1892	1892	0
346	20230619	133200	81050528	1892	1892	1892	1892	29
347	20230619	133100	80995660	1896	1896	1896	1896	0
348	20230619	133000	80995660	1896	1896	1896	1896	0
349	20230619	132900	80995660	1896	1896	1896	1896	0
350	20230619	132800	80995660	1896	1896	1896	1896	100
351	20230619	132700	80806060	1891	1891	1891	1891	0
352	20230619	132600	80806060	1891	1891	1891	1891	0
353	20230619	132500	80806060	1891	1891	1891	1891	0
354	20230619	132400	80806060	1891	1891	1891	1891	0
355	20230619	132300	80806060	1891	1892	1892	1891	1000
356	20230619	132200	78915006	1891	1891	1891	1891	0
357	20230619	132100	78915006	1891	1891	1891	1891	0
358	20230619	132000	78915006	1891	1891	1891	1891	0
359	20230619	131900	78915006	1891	1891	1891	1891	0
360	20230619	131800	78915006	1891	1891	1891	1891	0
361	20230619	131700	78915006	1891	1891	1891	1891	0
362	20230619	131600	78915006	1891	1891	1891	1891	0
363	20230619	131500	78915006	1891	1891	1891	1891	0
364	20230619	131400	78915006	1891	1891	1891	1891	3200
365	20230619	131300	72863806	1892	1892	1892	1892	0
366	20230619	131200	72863806	1892	1892	1892	1892	0
367	20230619	131100	72863806	1892	1895	1895	1892	111
368	20230619	131000	72653767	1895	1895	1895	1895	191
369	20230619	130900	72291822	1891	1891	1891	1891	0
370	20230619	130800	72291822	1891	1891	1891	1891	0
371	20230619	130700	72291822	1891	1891	1891	1891	0
372	20230619	130600	72291822	1891	1891	1891	1891	0
373	20230619	130500	72291822	1891	1891	1891	1891	4
374	20230619	130400	72284258	1891	1891	1891	1891	2
375	20230619	130300	72280476	1891	1891	1891	1891	3
376	20230619	130200	72274803	1891	1891	1891	1891	4
377	20230619	130100	72267239	1891	1891	1891	1891	2
378	20230619	130000	72263457	1891	1891	1891	1891	2
379	20230619	125900	72259675	1891	1891	1895	1891	12
380	20230619	125800	72236945	1891	1891	1891	1891	2
381	20230619	125700	72233163	1891	1892	1898	1891	6
382	20230619	125600	72221801	1892	1892	1892	1892	1
383	20230619	125500	72219909	1899	1899	1899	1899	0
384	20230619	125400	72219909	1899	1899	1899	1899	60
385	20230619	125300	72105969	1899	1899	1899	1899	0
386	20230619	125200	72105969	1899	1899	1899	1899	2
387	20230619	125100	72102171	1906	1899	1906	1899	3
388	20230619	125000	72096460	1890	1891	1906	1890	32
389	20230619	124900	72035961	1891	1894	1906	1891	61
390	20230619	124800	71920263	1890	1890	1890	1890	3
391	20230619	124700	71914593	1890	1890	1890	1890	9
392	20230619	124600	71897583	1890	1892	1892	1890	2
393	20230619	124500	71893801	1892	1890	1905	1890	6
394	20230619	124400	71882414	1895	1895	1895	1891	337
395	20230619	124300	71243812	1884	1883	1895	1883	7003
396	20230619	124200	57982466	1883	1883	1883	1883	2
397	20230619	124100	57978700	1883	1883	1883	1883	3
398	20230619	124000	57973051	1883	1883	1886	1883	205
399	20230619	123900	57586433	1883	1883	1883	1883	1
400	20230619	123800	57584550	1883	1883	1883	1883	3
401	20230619	123700	57578901	1883	1883	1883	1883	1
402	20230619	123600	57577018	1883	1883	1883	1883	3
403	20230619	123500	57571369	1882	1882	1882	1882	8
404	20230619	123400	57556313	1882	1882	1882	1882	2
405	20230619	123300	57552549	1882	1882	1882	1882	4
406	20230619	123200	57545021	1882	1882	1882	1882	3
407	20230619	123100	57539375	1882	1882	1882	1882	58
408	20230619	123000	57430219	1882	1882	1882	1882	4
409	20230619	122900	57422691	1882	1881	1882	1881	3
410	20230619	122800	57417046	1881	1881	1881	1881	1
411	20230619	122700	57415165	1881	1881	1881	1881	1
412	20230619	122600	57413284	1881	1881	1881	1881	3
413	20230619	122500	57407641	1881	1881	1881	1881	1
414	20230619	122400	57405760	1881	1881	1881	1881	3
415	20230619	122300	57400117	1881	1881	1881	1881	2
416	20230619	122200	57396355	1881	1881	1881	1881	2
417	20230619	122100	57392593	1881	1882	1882	1881	9
418	20230619	122000	57375658	1882	1882	1882	1882	511
419	20230619	121900	56413956	1882	1882	1882	1882	1
420	20230619	121800	56412074	1882	1882	1882	1882	1
421	20230619	121700	56410192	1882	1882	1882	1882	4
422	20230619	121600	56402664	1882	1882	1882	1882	3
423	20230619	121500	56397018	1882	1882	1882	1882	1
424	20230619	121400	56395136	1882	1882	1882	1882	2
425	20230619	121300	56391372	1882	1882	1882	1882	3
426	20230619	121200	56385726	1882	1882	1882	1882	2
427	20230619	121100	56381962	1882	1882	1882	1882	2
428	20230619	121000	56378198	1882	1882	1882	1882	1
429	20230619	120900	56376316	1882	1882	1882	1882	2
430	20230619	120800	56372552	1882	1882	1882	1882	798
431	20230619	120700	54870716	1882	1882	1882	1882	3
432	20230619	120600	54865070	1882	1882	1882	1882	2
433	20230619	120500	54861306	1882	1882	1882	1882	1
434	20230619	120400	54859424	1882	1882	1882	1882	1
435	20230619	120300	54857542	1882	1882	1882	1882	0
436	20230619	120200	54857542	1882	1882	1882	1882	1
437	20230619	120100	54855660	1882	1882	1889	1882	4
438	20230619	120000	54848118	1882	1887	1889	1882	34
439	20230619	115900	54783910	1882	1882	1882	1882	2
440	20230619	115800	54780146	1882	1882	1882	1882	2
441	20230619	115700	54776382	1882	1882	1882	1882	9
442	20230619	115600	54759444	1882	1882	1882	1882	3
443	20230619	115500	54753798	1882	1882	1882	1882	0
444	20230619	115400	54753798	1882	1882	1882	1882	1
445	20230619	115300	54751916	1882	1882	1882	1882	2
446	20230619	115200	54748152	1882	1882	1882	1882	2
447	20230619	115100	54744388	1882	1882	1882	1882	2
448	20230619	115000	54740624	1882	1882	1882	1882	2
449	20230619	114900	54736860	1882	1882	1882	1882	2
450	20230619	114800	54733096	1882	1882	1893	1882	4
451	20230619	114700	54725546	1882	1887	1893	1882	111
452	20230619	114600	54516088	1882	1882	1882	1882	1
453	20230619	114500	54514206	1882	1882	1882	1882	2
454	20230619	114400	54510442	1882	1882	1882	1882	1
455	20230619	114300	54508560	1882	1882	1887	1882	60
456	20230619	114200	54395394	1882	1882	1882	1882	2
457	20230619	114100	54391630	1882	1882	1882	1882	1
458	20230619	114000	54389748	1882	1882	1893	1882	4
459	20230619	113900	54382198	1882	1882	1893	1882	10
460	20230619	113800	54363300	1882	1882	1882	1882	1
461	20230619	113700	54361418	1882	1882	1882	1882	1
462	20230619	113600	54359536	1882	1880	1893	1880	13
463	20230619	113500	54335050	1880	1883	1891	1878	802
464	20230619	113400	52821152	1879	1879	1879	1879	2
465	20230619	113300	52817394	1878	1879	1879	1878	200
466	20230619	113200	52441773	1879	1879	1879	1879	0
467	20230619	113100	52441773	1879	1879	1879	1879	1
468	20230619	113000	52439894	1879	1889	1889	1879	3
469	20230619	112900	52434237	1889	1879	1889	1879	11
470	20230619	112800	52413492	1879	1877	1879	1877	12
471	20230619	112700	52390964	1876	1885	1885	1876	4
472	20230619	112600	52383442	1875	1885	1885	1875	1027
473	20230619	112500	50447834	1885	1879	1885	1879	5
474	20230619	112400	50438415	1879	1879	1879	1879	1
475	20230619	112300	50436536	1879	1889	1889	1879	4
476	20230619	112200	50428990	1889	1889	1889	1889	0
477	20230619	112100	50428990	1889	1887	1889	1887	110
478	20230619	112000	50221364	1878	1882	1887	1875	302
479	20230619	111900	49651811	1875	1875	1875	1875	1
480	20230619	111800	49649936	1875	1875	1875	1875	1
481	20230619	111700	49648061	1875	1875	1875	1875	2
482	20230619	111600	49644311	1875	1875	1875	1875	2
483	20230619	111500	49640561	1875	1875	1875	1875	1
484	20230619	111400	49638686	1875	1875	1875	1875	0
485	20230619	111300	49638686	1875	1875	1875	1875	1
486	20230619	111200	49636811	1875	1875	1875	1875	1
487	20230619	111100	49634936	1875	1875	1875	1875	13
488	20230619	111000	49610561	1875	1875	1875	1875	1
489	20230619	110900	49608686	1875	1875	1875	1875	2
490	20230619	110800	49604936	1875	1875	1875	1875	36
491	20230619	110700	49537436	1875	1875	1875	1875	2
492	20230619	110600	49533686	1875	1875	1875	1875	1
493	20230619	110500	49531811	1875	1875	1875	1875	2
494	20230619	110400	49528061	1875	1875	1875	1875	0
495	20230619	110300	49528061	1875	1875	1875	1875	0
496	20230619	110200	49528061	1875	1875	1875	1875	0
497	20230619	110100	49528061	1875	1875	1875	1875	12
498	20230619	110000	49505561	1875	1875	1875	1875	0
499	20230619	105900	49505561	1875	1875	1875	1875	1
500	20230619	105800	49503686	1875	1875	1875	1875	1
501	20230619	105700	49501811	1875	1875	1875	1875	1
502	20230619	105600	49499936	1876	1876	1876	1876	1
503	20230619	105500	49498060	1886	1875	1886	1875	133
504	20230619	105400	49248108	1875	1875	1875	1875	2
505	20230619	105300	49244358	1875	1875	1875	1875	2
506	20230619	105200	49240608	1875	1875	1875	1875	2
507	20230619	105100	49236858	1875	1875	1875	1875	2
508	20230619	105000	49233108	1873	1873	1873	1873	2
509	20230619	104900	49229362	1873	1879	1879	1873	3
510	20230619	104800	49223731	1878	1873	1878	1873	376
511	20230619	104700	48517608	1873	1873	1873	1873	2
512	20230619	104600	48513862	1872	1872	1877	1872	1002
513	20230619	104500	46633118	1872	1872	1872	1872	2
514	20230619	104400	46629374	1872	1872	1872	1872	32
515	20230619	104300	46569470	1872	1872	1872	1872	2
516	20230619	104200	46565726	1872	1872	1872	1872	2
517	20230619	104100	46561982	1874	1873	1874	1873	43
518	20230619	104000	46481442	1878	1873	1878	1873	11
519	20230619	103900	46460789	1872	1876	1876	1872	1577
520	20230619	103800	43506464	1876	1876	1876	1876	2
521	20230619	103700	43502712	1876	1876	1876	1876	12
522	20230619	103600	43480200	1876	1876	1876	1876	1
523	20230619	103500	43478324	1876	1876	1876	1876	2
524	20230619	103400	43474572	1876	1877	1877	1876	2
525	20230619	103300	43470819	1877	1884	1884	1877	1922
526	20230619	103200	39853265	1884	1884	1884	1884	1
527	20230619	103100	39851381	1884	1884	1884	1884	1
528	20230619	103000	39849497	1884	1884	1884	1884	2
529	20230619	102900	39845729	1884	1884	1884	1884	2
530	20230619	102800	39841961	1884	1884	1884	1884	2
531	20230619	102700	39838193	1884	1884	1884	1884	1
532	20230619	102600	39836309	1884	1880	1884	1880	4
533	20230619	102500	39828777	1880	1886	1886	1880	3
534	20230619	102400	39823125	1880	1880	1880	1880	1
535	20230619	102300	39821245	1880	1877	1880	1877	5
536	20230619	102200	39811851	1877	1877	1877	1877	40
537	20230619	102100	39736771	1877	1877	1877	1877	2
538	20230619	102000	39733017	1877	1877	1877	1877	2
539	20230619	101900	39729263	1877	1877	1877	1877	2
540	20230619	101800	39725509	1877	1877	1886	1877	4
541	20230619	101700	39717983	1877	1877	1877	1877	2
542	20230619	101600	39714229	1877	1877	1877	1877	1
543	20230619	101500	39712352	1877	1881	1886	1877	81
544	20230619	101400	39559869	1877	1877	1877	1877	2
545	20230619	101300	39556115	1877	1877	1881	1877	102
546	20230619	101200	39364350	1877	1877	1877	1877	1
547	20230619	101100	39362473	1876	1876	1876	1876	0
548	20230619	101000	39362473	1876	1876	1876	1876	3
549	20230619	100900	39356845	1876	1875	1876	1875	908
550	20230619	100800	37653764	1871	1871	1871	1871	0
551	20230619	100700	37653764	1871	1871	1871	1871	0
552	20230619	100600	37653764	1871	1871	1871	1871	0
553	20230619	100500	37653764	1871	1871	1871	1871	0
554	20230619	100400	37653764	1871	1871	1871	1871	1
555	20230619	100300	37651893	1870	1870	1870	1870	2
556	20230619	100200	37648153	1870	1875	1875	1870	147
557	20230619	100100	37373209	1872	1871	1872	1871	2
558	20230619	100000	37369466	1871	1876	1876	1871	21
559	20230619	095900	37330080	1876	1876	1876	1876	1
560	20230619	095800	37328204	1875	1880	1880	1875	3
561	20230619	095700	37322569	1872	1880	1880	1872	304
562	20230619	095600	36751057	1880	1872	1880	1872	702
563	20230619	095500	35431317	1872	1872	1872	1872	2
564	20230619	095400	35427573	1871	1872	1872	1871	24
565	20230619	095300	35382652	1871	1876	1876	1871	478
566	20230619	095200	34485929	1876	1876	1876	1876	2
567	20230619	095100	34482177	1877	1874	1880	1874	801
568	20230619	095000	32979142	1874	1873	1874	1869	2010
569	20230619	094900	29213416	1869	1873	1873	1869	5
570	20230619	094800	29204055	1869	1869	1869	1869	1
571	20230619	094700	29202186	1869	1869	1869	1869	1
572	20230619	094600	29200317	1869	1869	1869	1869	1
573	20230619	094500	29198448	1868	1868	1868	1868	3
574	20230619	094400	29192844	1874	1868	1874	1868	4
575	20230619	094300	29185354	1868	1868	1868	1868	0
576	20230619	094200	29185354	1868	1876	1876	1868	5275
577	20230619	094100	19304551	1876	1876	1876	1876	1
578	20230619	094000	19302675	1876	1876	1876	1876	0
579	20230619	093900	19302675	1876	1880	1880	1876	12
580	20230619	093800	19280119	1876	1876	1876	1876	1
581	20230619	093700	19278243	1876	1876	1876	1876	2
582	20230619	093600	19274491	1876	1876	1876	1876	121
583	20230619	093500	19047495	1876	1876	1876	1876	1
584	20230619	093400	19045619	1876	1876	1876	1876	0
585	20230619	093300	19045619	1876	1881	1881	1876	2
586	20230619	093200	19041862	1876	1876	1876	1876	0
587	20230619	093100	19041862	1876	1877	1877	1876	604
588	20230619	093000	17908155	1877	1877	1877	1877	2
589	20230619	092900	17904401	1877	1877	1877	1877	1
590	20230619	092800	17902524	1877	1877	1877	1877	0
591	20230619	092700	17902524	1877	1877	1877	1877	800
592	20230619	092600	16400924	1877	1877	1877	1877	125
593	20230619	092500	16166299	1877	1877	1877	1877	1
594	20230619	092400	16164422	1877	1881	1881	1877	370
595	20230619	092300	15468456	1880	1880	1880	1880	131
596	20230619	092200	15222176	1878	1880	1880	1878	1171
597	20230619	092100	13022780	1880	1880	1880	1880	0
598	20230619	092000	13022780	1880	1880	1880	1880	1
599	20230619	091900	13020900	1880	1880	1880	1880	0
600	20230619	091800	13020900	1880	1880	1880	1880	1200
601	20230619	091700	10764900	1880	1881	1881	1880	1239
602	20230619	091600	8434632	1881	1881	1881	1881	118
603	20230619	091500	8212674	1881	1881	1881	1881	100
604	20230619	091400	8024574	1881	1881	1881	1881	46
605	20230619	091300	7938048	1886	1886	1886	1886	53
606	20230619	091200	7838090	1887	1887	1887	1887	0
607	20230619	091100	7838090	1887	1887	1887	1887	0
608	20230619	091000	7838090	1887	1887	1887	1887	0
609	20230619	090900	7838090	1887	1887	1887	1887	0
610	20230619	090800	7838090	1887	1882	1887	1882	169
611	20230619	090700	7519982	1884	1885	1885	1884	533
612	20230619	090600	6515780	1885	1885	1885	1885	0
613	20230619	090500	6515780	1885	1884	1885	1884	527
614	20230619	090400	5522882	1884	1884	1884	1884	2
615	20230619	090300	5519114	1894	1894	1894	1894	1
616	20230619	090200	5517220	1882	1882	1882	1882	117
617	20230619	090100	5297026	1889	1889	1889	1889	129
618	20230619	090000	5053345	1889	1895	1895	1889	2669