KissMeData/099220/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	194900	298978211	1892	1892	1892	1892	4755
3	20230626	194800	298978211	1892	1892	1892	1892	0
4	20230626	194700	298978211	1892	1892	1892	1892	0
5	20230626	194600	298978211	1892	1892	1892	1892	0
6	20230626	194500	298978211	1892	1892	1892	1892	0
7	20230626	194400	298978211	1892	1892	1892	1892	0
8	20230626	194300	298978211	1892	1892	1892	1892	0
9	20230626	194200	298978211	1892	1892	1892	1892	0
10	20230626	194100	298978211	1892	1892	1892	1892	0
11	20230626	194000	298978211	1892	1892	1892	1892	0
12	20230626	193900	298978211	1892	1892	1892	1892	0
13	20230626	193800	298978211	1892	1892	1892	1892	0
14	20230626	193700	298978211	1892	1892	1892	1892	0
15	20230626	193600	298978211	1892	1892	1892	1892	0
16	20230626	193500	298978211	1892	1892	1892	1892	0
17	20230626	193400	298978211	1892	1892	1892	1892	0
18	20230626	193300	298978211	1892	1892	1892	1892	0
19	20230626	193200	298978211	1892	1892	1892	1892	0
20	20230626	193100	298978211	1892	1892	1892	1892	0
21	20230626	193000	298978211	1892	1892	1892	1892	0
22	20230626	192900	298978211	1892	1892	1892	1892	0
23	20230626	192800	298978211	1892	1892	1892	1892	0
24	20230626	192700	298978211	1892	1892	1892	1892	0
25	20230626	192600	298978211	1892	1892	1892	1892	0
26	20230626	192500	298978211	1892	1892	1892	1892	0
27	20230626	192400	298978211	1892	1892	1892	1892	0
28	20230626	192300	298978211	1892	1892	1892	1892	0
29	20230626	192200	298978211	1892	1892	1892	1892	0
30	20230626	192100	298978211	1892	1892	1892	1892	0
31	20230626	192000	298978211	1892	1892	1892	1892	0
32	20230626	191900	298978211	1892	1892	1892	1892	4755
33	20230626	191800	298978211	1892	1892	1892	1892	0
34	20230626	191700	298978211	1892	1892	1892	1892	0
35	20230626	191600	298978211	1892	1892	1892	1892	0
36	20230626	191500	298978211	1892	1892	1892	1892	0
37	20230626	191400	298978211	1892	1892	1892	1892	0
38	20230626	191300	298978211	1892	1892	1892	1892	0
39	20230626	191200	298978211	1892	1892	1892	1892	0
40	20230626	191100	298978211	1892	1892	1892	1892	0
41	20230626	191000	298978211	1892	1892	1892	1892	0
42	20230626	190900	298978211	1892	1892	1892	1892	0
43	20230626	190800	298978211	1892	1892	1892	1892	0
44	20230626	190700	298978211	1892	1892	1892	1892	0
45	20230626	190600	298978211	1892	1892	1892	1892	0
46	20230626	190500	298978211	1892	1892	1892	1892	0
47	20230626	190400	298978211	1892	1892	1892	1892	0
48	20230626	190300	298978211	1892	1892	1892	1892	0
49	20230626	190200	298978211	1892	1892	1892	1892	0
50	20230626	190100	298978211	1892	1892	1892	1892	0
51	20230626	190000	298978211	1892	1892	1892	1892	0
52	20230626	185900	298978211	1892	1892	1892	1892	0
53	20230626	185800	298978211	1892	1892	1892	1892	0
54	20230626	185700	298978211	1892	1892	1892	1892	0
55	20230626	185600	298978211	1892	1892	1892	1892	0
56	20230626	185500	298978211	1892	1892	1892	1892	0
57	20230626	185400	298978211	1892	1892	1892	1892	0
58	20230626	185300	298978211	1892	1892	1892	1892	0
59	20230626	185200	298978211	1892	1892	1892	1892	0
60	20230626	185100	298978211	1892	1892	1892	1892	0
61	20230626	185000	298978211	1892	1892	1892	1892	0
62	20230626	184900	298978211	1892	1892	1892	1892	4755
63	20230626	184800	298978211	1892	1892	1892	1892	0
64	20230626	184700	298978211	1892	1892	1892	1892	0
65	20230626	184600	298978211	1892	1892	1892	1892	0
66	20230626	184500	298978211	1892	1892	1892	1892	0
67	20230626	184400	298978211	1892	1892	1892	1892	0
68	20230626	184300	298978211	1892	1892	1892	1892	0
69	20230626	184200	298978211	1892	1892	1892	1892	0
70	20230626	184100	298978211	1892	1892	1892	1892	0
71	20230626	184000	298978211	1892	1892	1892	1892	0
72	20230626	183900	298978211	1892	1892	1892	1892	0
73	20230626	183800	298978211	1892	1892	1892	1892	0
74	20230626	183700	298978211	1892	1892	1892	1892	0
75	20230626	183600	298978211	1892	1892	1892	1892	0
76	20230626	183500	298978211	1892	1892	1892	1892	0
77	20230626	183400	298978211	1892	1892	1892	1892	0
78	20230626	183300	298978211	1892	1892	1892	1892	0
79	20230626	183200	298978211	1892	1892	1892	1892	0
80	20230626	183100	298978211	1892	1892	1892	1892	0
81	20230626	183000	298978211	1892	1892	1892	1892	0
82	20230626	182900	298978211	1892	1892	1892	1892	0
83	20230626	182800	298978211	1892	1892	1892	1892	0
84	20230626	182700	298978211	1892	1892	1892	1892	0
85	20230626	182600	298978211	1892	1892	1892	1892	0
86	20230626	182500	298978211	1892	1892	1892	1892	0
87	20230626	182400	298978211	1892	1892	1892	1892	0
88	20230626	182300	298978211	1892	1892	1892	1892	0
89	20230626	182200	298978211	1892	1892	1892	1892	0
90	20230626	182100	298978211	1892	1892	1892	1892	0
91	20230626	182000	298978211	1892	1892	1892	1892	0
92	20230626	181900	298978211	1892	1892	1892	1892	4755
93	20230626	181800	298978211	1892	1892	1892	1892	0
94	20230626	181700	298978211	1892	1892	1892	1892	0
95	20230626	181600	298978211	1892	1892	1892	1892	0
96	20230626	181500	298978211	1892	1892	1892	1892	0
97	20230626	181400	298978211	1892	1892	1892	1892	0
98	20230626	181300	298978211	1892	1892	1892	1892	0
99	20230626	181200	298978211	1892	1892	1892	1892	0
100	20230626	181100	298978211	1892	1892	1892	1892	0
101	20230626	181000	298978211	1892	1892	1892	1892	0
102	20230626	180900	298978211	1892	1892	1892	1892	0
103	20230626	180800	298978211	1892	1892	1892	1892	0
104	20230626	180700	298978211	1892	1892	1892	1892	0
105	20230626	180600	298978211	1892	1892	1892	1892	0
106	20230626	180500	298978211	1892	1892	1892	1892	0
107	20230626	180400	298978211	1892	1892	1892	1892	0
108	20230626	180300	298978211	1892	1892	1892	1892	0
109	20230626	180200	298978211	1892	1892	1892	1892	0
110	20230626	180100	298978211	1892	1892	1892	1892	0
111	20230626	180000	298978211	1892	1892	1892	1892	0
112	20230626	175900	298978211	1892	1892	1892	1892	0
113	20230626	175800	298978211	1892	1892	1892	1892	0
114	20230626	175700	298978211	1892	1892	1892	1892	0
115	20230626	175600	298978211	1892	1892	1892	1892	0
116	20230626	175500	298978211	1892	1892	1892	1892	0
117	20230626	175400	298978211	1892	1892	1892	1892	0
118	20230626	175300	298978211	1892	1892	1892	1892	0
119	20230626	175200	298978211	1892	1892	1892	1892	0
120	20230626	175100	298978211	1892	1892	1892	1892	0
121	20230626	175000	298978211	1892	1892	1892	1892	0
122	20230626	174900	298978211	1892	1892	1892	1892	4755
123	20230626	174800	298978211	1892	1892	1892	1892	0
124	20230626	174700	298978211	1892	1892	1892	1892	0
125	20230626	174600	298978211	1892	1892	1892	1892	0
126	20230626	174500	298978211	1892	1892	1892	1892	0
127	20230626	174400	298978211	1892	1892	1892	1892	0
128	20230626	174300	298978211	1892	1892	1892	1892	0
129	20230626	174200	298978211	1892	1892	1892	1892	0
130	20230626	174100	298978211	1892	1892	1892	1892	0
131	20230626	174000	298978211	1892	1892	1892	1892	0
132	20230626	173900	298978211	1892	1892	1892	1892	0
133	20230626	173800	298978211	1892	1892	1892	1892	0
134	20230626	173700	298978211	1892	1892	1892	1892	0
135	20230626	173600	298978211	1892	1892	1892	1892	0
136	20230626	173500	298978211	1892	1892	1892	1892	0
137	20230626	173400	298978211	1892	1892	1892	1892	0
138	20230626	173300	298978211	1892	1892	1892	1892	0
139	20230626	173200	298978211	1892	1892	1892	1892	0
140	20230626	173100	298978211	1892	1892	1892	1892	0
141	20230626	173000	298978211	1892	1892	1892	1892	0
142	20230626	172900	298978211	1892	1892	1892	1892	0
143	20230626	172800	298978211	1892	1892	1892	1892	0
144	20230626	172700	298978211	1892	1892	1892	1892	0
145	20230626	172600	298978211	1892	1892	1892	1892	0
146	20230626	172500	298978211	1892	1892	1892	1892	0
147	20230626	172400	298978211	1892	1892	1892	1892	0
148	20230626	172300	298978211	1892	1892	1892	1892	0
149	20230626	172200	298978211	1892	1892	1892	1892	0
150	20230626	172100	298978211	1892	1892	1892	1892	0
151	20230626	172000	298978211	1892	1892	1892	1892	0
152	20230626	171900	298978211	1892	1892	1892	1892	4755
153	20230626	171800	298978211	1892	1892	1892	1892	0
154	20230626	171700	298978211	1892	1892	1892	1892	0
155	20230626	171600	298978211	1892	1892	1892	1892	0
156	20230626	171500	298978211	1892	1892	1892	1892	0
157	20230626	171400	298978211	1892	1892	1892	1892	0
158	20230626	171300	298978211	1892	1892	1892	1892	0
159	20230626	171200	298978211	1892	1892	1892	1892	0
160	20230626	171100	298978211	1892	1892	1892	1892	0
161	20230626	171000	298978211	1892	1892	1892	1892	0
162	20230626	170900	298978211	1892	1892	1892	1892	0
163	20230626	170800	298978211	1892	1892	1892	1892	0
164	20230626	170700	298978211	1892	1892	1892	1892	0
165	20230626	170600	298978211	1892	1892	1892	1892	0
166	20230626	170500	298978211	1892	1892	1892	1892	0
167	20230626	170400	298978211	1892	1892	1892	1892	0
168	20230626	170300	298978211	1892	1892	1892	1892	0
169	20230626	170200	298978211	1892	1892	1892	1892	0
170	20230626	170100	298978211	1892	1892	1892	1892	0
171	20230626	170000	298978211	1892	1892	1892	1892	0
172	20230626	165900	298978211	1892	1892	1892	1892	0
173	20230626	165800	298978211	1892	1892	1892	1892	0
174	20230626	165700	298978211	1892	1892	1892	1892	0
175	20230626	165600	298978211	1892	1892	1892	1892	0
176	20230626	165500	298978211	1892	1892	1892	1892	0
177	20230626	165400	298978211	1892	1892	1892	1892	0
178	20230626	165300	298978211	1892	1892	1892	1892	0
179	20230626	165200	298978211	1892	1892	1892	1892	0
180	20230626	165100	298978211	1892	1892	1892	1892	0
181	20230626	165000	298978211	1892	1892	1892	1892	0
182	20230626	164900	298978211	1892	1892	1892	1892	4755
183	20230626	164800	298978211	1892	1892	1892	1892	0
184	20230626	164700	298978211	1892	1892	1892	1892	0
185	20230626	164600	298978211	1892	1892	1892	1892	0
186	20230626	164500	298978211	1892	1892	1892	1892	0
187	20230626	164400	298978211	1892	1892	1892	1892	0
188	20230626	164300	298978211	1892	1892	1892	1892	0
189	20230626	164200	298978211	1892	1892	1892	1892	0
190	20230626	164100	298978211	1892	1892	1892	1892	0
191	20230626	164000	298978211	1892	1892	1892	1892	0
192	20230626	163900	298978211	1892	1892	1892	1892	0
193	20230626	163800	298978211	1892	1892	1892	1892	0
194	20230626	163700	298978211	1892	1892	1892	1892	0
195	20230626	163600	298978211	1892	1892	1892	1892	0
196	20230626	163500	298978211	1892	1892	1892	1892	0
197	20230626	163400	298978211	1892	1892	1892	1892	0
198	20230626	163300	298978211	1892	1892	1892	1892	0
199	20230626	163200	298978211	1892	1892	1892	1892	0
200	20230626	163100	298978211	1892	1892	1892	1892	0
201	20230626	163000	298978211	1892	1892	1892	1892	0
202	20230626	162900	298978211	1892	1892	1892	1892	0
203	20230626	162800	298978211	1892	1892	1892	1892	0
204	20230626	162700	298978211	1892	1892	1892	1892	0
205	20230626	162600	298978211	1892	1892	1892	1892	0
206	20230626	162500	298978211	1892	1892	1892	1892	0
207	20230626	162400	298978211	1892	1892	1892	1892	0
208	20230626	162300	298978211	1892	1892	1892	1892	0
209	20230626	162200	298978211	1892	1892	1892	1892	0
210	20230626	162100	298978211	1892	1892	1892	1892	0
211	20230626	162000	298978211	1892	1892	1892	1892	0
212	20230626	161900	298978211	1892	1892	1892	1892	4755
213	20230626	161800	298978211	1892	1892	1892	1892	0
214	20230626	161700	298978211	1892	1892	1892	1892	0
215	20230626	161600	298978211	1892	1892	1892	1892	0
216	20230626	161500	298978211	1892	1892	1892	1892	0
217	20230626	161400	298978211	1892	1892	1892	1892	0
218	20230626	161300	298978211	1892	1892	1892	1892	0
219	20230626	161200	298978211	1892	1892	1892	1892	0
220	20230626	161100	298978211	1892	1892	1892	1892	0
221	20230626	161000	298978211	1892	1892	1892	1892	0
222	20230626	160900	298978211	1892	1892	1892	1892	0
223	20230626	160800	298978211	1892	1892	1892	1892	0
224	20230626	160700	298978211	1892	1892	1892	1892	0
225	20230626	160600	298978211	1892	1892	1892	1892	0
226	20230626	160500	298978211	1892	1892	1892	1892	0
227	20230626	160400	298978211	1892	1892	1892	1892	0
228	20230626	160300	298978211	1892	1892	1892	1892	0
229	20230626	160200	298978211	1892	1892	1892	1892	0
230	20230626	160100	298978211	1892	1892	1892	1892	0
231	20230626	160000	298978211	1892	1892	1892	1892	0
232	20230626	155900	298978211	1892	1892	1892	1892	0
233	20230626	155800	298978211	1892	1892	1892	1892	0
234	20230626	155700	298978211	1892	1892	1892	1892	0
235	20230626	155600	298978211	1892	1892	1892	1892	0
236	20230626	155500	298978211	1892	1892	1892	1892	0
237	20230626	155400	298978211	1892	1892	1892	1892	0
238	20230626	155300	298978211	1892	1892	1892	1892	0
239	20230626	155200	298978211	1892	1892	1892	1892	0
240	20230626	155100	298978211	1892	1892	1892	1892	0
241	20230626	155000	298978211	1892	1892	1892	1892	0
242	20230626	154900	298978211	1892	1892	1892	1892	4755
243	20230626	154800	298978211	1892	1892	1892	1892	0
244	20230626	154700	298978211	1892	1892	1892	1892	0
245	20230626	154600	298978211	1892	1892	1892	1892	0
246	20230626	154500	298978211	1892	1892	1892	1892	0
247	20230626	154400	298978211	1892	1892	1892	1892	0
248	20230626	154300	298978211	1892	1892	1892	1892	0
249	20230626	154200	298978211	1892	1892	1892	1892	0
250	20230626	154100	298978211	1892	1892	1892	1892	0
251	20230626	154000	298978211	1892	1892	1892	1892	0
252	20230626	153900	298978211	1892	1892	1892	1892	0
253	20230626	153800	298978211	1892	1892	1892	1892	0
254	20230626	153700	298978211	1892	1892	1892	1892	0
255	20230626	153600	298978211	1892	1892	1892	1892	0
256	20230626	153500	298978211	1892	1892	1892	1892	0
257	20230626	153400	298978211	1892	1892	1892	1892	0
258	20230626	153300	298978211	1892	1892	1892	1892	0
259	20230626	153200	298978211	1892	1892	1892	1892	0
260	20230626	153100	298978211	1892	1892	1892	1892	0
261	20230626	153000	298978211	1892	1892	1892	1892	4755
262	20230626	152900	289981751	1892	1892	1892	1892	0
263	20230626	152800	289981751	1892	1892	1892	1892	0
264	20230626	152700	289981751	1892	1892	1892	1892	0
265	20230626	152600	289981751	1892	1892	1892	1892	0
266	20230626	152500	289981751	1892	1892	1892	1892	0
267	20230626	152400	289981751	1892	1892	1892	1892	0
268	20230626	152300	289981751	1892	1892	1892	1892	0
269	20230626	152200	289981751	1892	1892	1892	1892	0
270	20230626	152100	289981751	1892	1892	1892	1892	0
271	20230626	152000	289981751	1892	1892	1892	1892	0
272	20230626	151900	289981751	1892	1892	1892	1892	8
273	20230626	151800	289966615	1892	1892	1892	1892	528
274	20230626	151700	288967639	1892	1893	1893	1892	7
275	20230626	151600	288954389	1892	1892	1892	1892	1
276	20230626	151500	288952497	1892	1892	1892	1892	1
277	20230626	151400	288950605	1892	1892	1892	1892	2
278	20230626	151300	288946821	1892	1892	1892	1892	10
279	20230626	151200	288927901	1892	1893	1893	1892	214
280	20230626	151100	288523009	1894	1894	1894	1894	4
281	20230626	151000	288515433	1895	1895	1895	1895	0
282	20230626	150900	288515433	1895	1895	1895	1895	6
283	20230626	150800	288504063	1895	1895	1895	1895	12
284	20230626	150700	288481323	1891	1891	1891	1891	0
285	20230626	150600	288481323	1891	1893	1893	1891	5319
286	20230626	150500	278423072	1895	1895	1895	1895	0
287	20230626	150400	278423072	1895	1895	1895	1895	0
288	20230626	150300	278423072	1895	1895	1895	1895	1
289	20230626	150200	278421177	1895	1894	1895	1894	874
290	20230626	150100	276765659	1891	1891	1891	1891	1000
291	20230626	150000	274874659	1894	1891	1894	1891	461
292	20230626	145900	274001564	1891	1891	1891	1891	0
293	20230626	145800	274001564	1891	1891	1891	1891	0
294	20230626	145700	274001564	1891	1891	1891	1891	100
295	20230626	145600	273812464	1891	1891	1891	1891	0
296	20230626	145500	273812464	1891	1891	1891	1891	0
297	20230626	145400	273812464	1891	1891	1891	1891	0
298	20230626	145300	273812464	1891	1891	1891	1891	0
299	20230626	145200	273812464	1891	1891	1891	1891	0
300	20230626	145100	273812464	1891	1894	1894	1891	9342
301	20230626	145000	256141974	1894	1894	1894	1894	0
302	20230626	144900	256141974	1894	1894	1894	1894	0
303	20230626	144800	256141974	1894	1894	1894	1894	0
304	20230626	144700	256141974	1894	1894	1894	1894	0
305	20230626	144600	256141974	1894	1896	1896	1894	1401
306	20230626	144500	253485680	1896	1893	1896	1893	66
307	20230626	144400	253360721	1894	1894	1894	1894	8
308	20230626	144300	253345569	1895	1895	1895	1895	42
309	20230626	144200	253265979	1895	1894	1895	1894	16
310	20230626	144100	253235667	1894	1894	1894	1894	0
311	20230626	144000	253235667	1894	1894	1894	1894	0
312	20230626	143900	253235667	1894	1894	1894	1894	0
313	20230626	143800	253235667	1894	1894	1894	1894	36
314	20230626	143700	253167483	1894	1894	1894	1894	11
315	20230626	143600	253146649	1894	1894	1894	1894	67
316	20230626	143500	253019751	1894	1894	1894	1894	50
317	20230626	143400	252925051	1894	1894	1894	1894	0
318	20230626	143300	252925051	1894	1893	1894	1893	253
319	20230626	143200	252446119	1894	1894	1894	1894	0
320	20230626	143100	252446119	1894	1894	1894	1894	8
321	20230626	143000	252430967	1894	1894	1894	1894	52
322	20230626	142900	252332479	1895	1895	1895	1895	0
323	20230626	142800	252332479	1895	1895	1895	1895	3
324	20230626	142700	252326794	1895	1895	1895	1895	0
325	20230626	142600	252326794	1895	1895	1895	1895	0
326	20230626	142500	252326794	1895	1895	1895	1895	0
327	20230626	142400	252326794	1895	1895	1895	1895	0
328	20230626	142300	252326794	1895	1895	1895	1895	0
329	20230626	142200	252326794	1895	1895	1895	1895	0
330	20230626	142100	252326794	1895	1895	1895	1895	0
331	20230626	142000	252326794	1895	1895	1895	1895	48
332	20230626	141900	252235834	1895	1895	1895	1895	442
333	20230626	141800	251398244	1896	1896	1896	1896	0
334	20230626	141700	251398244	1896	1896	1896	1896	0
335	20230626	141600	251398244	1896	1896	1896	1896	2
336	20230626	141500	251394452	1896	1896	1896	1896	31
337	20230626	141400	251335676	1896	1896	1896	1896	0
338	20230626	141300	251335676	1896	1896	1896	1896	676
339	20230626	141200	250053980	1896	1896	1896	1896	0
340	20230626	141100	250053980	1896	1896	1896	1896	0
341	20230626	141000	250053980	1896	1896	1896	1896	0
342	20230626	140900	250053980	1896	1896	1896	1896	100
343	20230626	140800	249864380	1896	1896	1896	1896	0
344	20230626	140700	249864380	1896	1896	1896	1896	1005
345	20230626	140600	247958900	1896	1896	1896	1896	0
346	20230626	140500	247958900	1896	1896	1896	1896	200
347	20230626	140400	247579700	1897	1897	1897	1897	105
348	20230626	140300	247380515	1896	1896	1896	1896	0
349	20230626	140200	247380515	1896	1896	1896	1896	0
350	20230626	140100	247380515	1896	1896	1896	1896	0
351	20230626	140000	247380515	1896	1896	1896	1896	713
352	20230626	135900	246028667	1896	1896	1896	1896	0
353	20230626	135800	246028667	1896	1896	1896	1896	0
354	20230626	135700	246028667	1896	1896	1896	1896	0
355	20230626	135600	246028667	1896	1896	1896	1896	0
356	20230626	135500	246028667	1896	1896	1896	1896	0
357	20230626	135400	246028667	1896	1896	1896	1896	4
358	20230626	135300	246021083	1896	1896	1896	1896	800
359	20230626	135200	244504283	1896	1896	1896	1896	19
360	20230626	135100	244468259	1896	1896	1896	1896	50
361	20230626	135000	244373459	1896	1896	1896	1896	100
362	20230626	134900	244183859	1896	1896	1896	1896	0
363	20230626	134800	244183859	1896	1896	1896	1896	0
364	20230626	134700	244183859	1896	1896	1896	1896	0
365	20230626	134600	244183859	1896	1896	1896	1896	686
366	20230626	134500	242883203	1896	1896	1896	1896	4
367	20230626	134400	242875619	1896	1896	1896	1896	0
368	20230626	134300	242875619	1896	1896	1896	1896	2
369	20230626	134200	242871827	1896	1896	1896	1896	0
370	20230626	134100	242871827	1896	1896	1896	1896	0
371	20230626	134000	242871827	1896	1896	1896	1896	2
372	20230626	133900	242868035	1896	1896	1896	1896	0
373	20230626	133800	242868035	1896	1896	1896	1896	302
374	20230626	133700	242295443	1896	1897	1897	1896	1611
375	20230626	133600	239240986	1897	1897	1897	1897	12
376	20230626	133500	239218222	1897	1897	1897	1897	0
377	20230626	133400	239218222	1897	1897	1897	1897	200
378	20230626	133300	238838822	1897	1897	1897	1897	0
379	20230626	133200	238838822	1897	1896	1897	1896	580
380	20230626	133100	237738972	1896	1896	1896	1896	0
381	20230626	133000	237738972	1896	1896	1896	1896	1808
382	20230626	132900	234311004	1896	1896	1896	1896	0
383	20230626	132800	234311004	1896	1896	1896	1896	10
384	20230626	132700	234292044	1891	1891	1891	1891	0
385	20230626	132600	234292044	1891	1891	1891	1891	0
386	20230626	132500	234292044	1891	1891	1891	1891	0
387	20230626	132400	234292044	1891	1891	1891	1891	0
388	20230626	132300	234292044	1891	1891	1891	1891	0
389	20230626	132200	234292044	1891	1891	1891	1891	0
390	20230626	132100	234292044	1891	1891	1891	1891	277
391	20230626	132000	233768237	1891	1892	1892	1891	352
392	20230626	131900	233102600	1891	1891	1891	1891	0
393	20230626	131800	233102600	1891	1891	1891	1891	0
394	20230626	131700	233102600	1891	1891	1891	1891	0
395	20230626	131600	233102600	1891	1891	1891	1891	351
396	20230626	131500	232438859	1895	1895	1895	1895	0
397	20230626	131400	232438859	1895	1895	1895	1895	1534
398	20230626	131300	229531929	1895	1895	1895	1895	41
399	20230626	131200	229454234	1895	1895	1895	1895	0
400	20230626	131100	229454234	1895	1895	1895	1895	1
401	20230626	131000	229452339	1895	1895	1895	1895	0
402	20230626	130900	229452339	1895	1895	1895	1895	0
403	20230626	130800	229452339	1895	1895	1895	1895	0
404	20230626	130700	229452339	1895	1895	1895	1895	16
405	20230626	130600	229422019	1895	1895	1895	1895	2
406	20230626	130500	229418229	1890	1890	1890	1890	88
407	20230626	130400	229251909	1890	1890	1890	1890	0
408	20230626	130300	229251909	1890	1893	1893	1890	4347
409	20230626	130200	221029740	1893	1893	1893	1893	0
410	20230626	130100	221029740	1893	1893	1893	1893	201
411	20230626	130000	220649247	1893	1893	1893	1893	245
412	20230626	125900	220185462	1894	1894	1894	1894	261
413	20230626	125800	219691128	1894	1894	1894	1894	0
414	20230626	125700	219691128	1894	1895	1895	1894	18
415	20230626	125600	219657028	1895	1895	1895	1895	492
416	20230626	125500	218724688	1894	1894	1894	1894	0
417	20230626	125400	218724688	1894	1894	1894	1894	0
418	20230626	125300	218724688	1894	1894	1894	1894	0
419	20230626	125200	218724688	1894	1894	1894	1894	0
420	20230626	125100	218724688	1894	1894	1894	1894	0
421	20230626	125000	218724688	1894	1894	1894	1894	150
422	20230626	124900	218440588	1895	1895	1895	1895	58
423	20230626	124800	218330678	1895	1895	1895	1895	2000
424	20230626	124700	214540678	1896	1896	1896	1896	0
425	20230626	124600	214540678	1896	1896	1896	1896	747
426	20230626	124500	213124366	1896	1896	1896	1896	0
427	20230626	124400	213124366	1896	1899	1899	1896	200
428	20230626	124300	212744948	1899	1899	1899	1899	2
429	20230626	124200	212741150	1899	1899	1899	1899	0
430	20230626	124100	212741150	1899	1899	1899	1899	0
431	20230626	124000	212741150	1899	1899	1899	1899	243
432	20230626	123900	212279693	1899	1899	1899	1899	974
433	20230626	123800	210430067	1899	1899	1899	1899	0
434	20230626	123700	210430067	1899	1899	1899	1899	0
435	20230626	123600	210430067	1899	1899	1899	1899	0
436	20230626	123500	210430067	1899	1899	1899	1899	2183
437	20230626	123400	206284550	1897	1897	1897	1897	0
438	20230626	123300	206284550	1897	1897	1897	1897	0
439	20230626	123200	206284550	1897	1897	1897	1897	0
440	20230626	123100	206284550	1897	1897	1897	1897	0
441	20230626	123000	206284550	1897	1897	1897	1897	0
442	20230626	122900	206284550	1897	1897	1897	1897	0
443	20230626	122800	206284550	1897	1897	1897	1897	0
444	20230626	122700	206284550	1897	1897	1897	1897	0
445	20230626	122600	206284550	1897	1897	1897	1897	100
446	20230626	122500	206094850	1896	1896	1896	1896	584
447	20230626	122400	204987586	1896	1896	1896	1896	203
448	20230626	122300	204602698	1896	1899	1900	1896	4139
449	20230626	122200	196752570	1899	1899	1899	1899	0
450	20230626	122100	196752570	1899	1899	1899	1899	0
451	20230626	122000	196752570	1899	1899	1899	1899	11
452	20230626	121900	196731681	1899	1899	1899	1899	3
453	20230626	121800	196725984	1897	1897	1897	1897	0
454	20230626	121700	196725984	1897	1897	1897	1897	0
455	20230626	121600	196725984	1897	1898	1898	1897	88
456	20230626	121500	196559029	1900	1900	1900	1900	91
457	20230626	121400	196386129	1900	1900	1900	1900	0
458	20230626	121300	196386129	1900	1900	1900	1900	0
459	20230626	121200	196386129	1900	1900	1900	1900	356
460	20230626	121100	195709729	1900	1900	1900	1900	5
461	20230626	121000	195700229	1900	1900	1900	1900	0
462	20230626	120900	195700229	1900	1900	1900	1900	0
463	20230626	120800	195700229	1900	1900	1900	1900	0
464	20230626	120700	195700229	1900	1900	1900	1900	1348
465	20230626	120600	193139029	1900	1900	1900	1900	196
466	20230626	120500	192766629	1900	1900	1900	1900	0
467	20230626	120400	192766629	1900	1900	1900	1900	0
468	20230626	120300	192766629	1900	1900	1900	1900	0
469	20230626	120200	192766629	1900	1900	1900	1900	1
470	20230626	120100	192764729	1896	1896	1896	1896	100
471	20230626	120000	192575129	1896	1900	1900	1896	602
472	20230626	115900	191433329	1900	1900	1900	1900	27
473	20230626	115800	191382029	1900	1900	1900	1900	1294
474	20230626	115700	188923429	1900	1900	1900	1900	88
475	20230626	115600	188756229	1900	1900	1900	1900	0
476	20230626	115500	188756229	1900	1900	1900	1900	8
477	20230626	115400	188741029	1900	1900	1900	1900	3
478	20230626	115300	188735329	1895	1895	1895	1895	0
479	20230626	115200	188735329	1895	1895	1895	1895	0
480	20230626	115100	188735329	1895	1895	1895	1895	745
481	20230626	115000	187323554	1896	1896	1896	1896	127
482	20230626	114900	187082762	1900	1900	1900	1900	104
483	20230626	114800	186885162	1900	1900	1900	1900	2
484	20230626	114700	186881362	1900	1900	1900	1900	50
485	20230626	114600	186786362	1900	1900	1900	1900	0
486	20230626	114500	186786362	1900	1900	1900	1900	38
487	20230626	114400	186714162	1900	1900	1900	1900	100
488	20230626	114300	186524162	1895	1895	1895	1895	0
489	20230626	114200	186524162	1895	1895	1895	1895	0
490	20230626	114100	186524162	1895	1895	1895	1895	0
491	20230626	114000	186524162	1895	1895	1895	1895	0
492	20230626	113900	186524162	1895	1895	1895	1895	0
493	20230626	113800	186524162	1895	1895	1895	1895	0
494	20230626	113700	186524162	1895	1895	1895	1895	0
495	20230626	113600	186524162	1895	1895	1895	1895	0
496	20230626	113500	186524162	1895	1895	1895	1895	83
497	20230626	113400	186366877	1894	1894	1894	1894	1
498	20230626	113300	186364983	1895	1895	1895	1895	0
499	20230626	113200	186364983	1895	1895	1895	1895	0
500	20230626	113100	186364983	1895	1895	1895	1895	2
501	20230626	113000	186361193	1895	1895	1895	1895	215
502	20230626	112900	185953768	1895	1895	1895	1895	0
503	20230626	112800	185953768	1895	1895	1895	1895	0
504	20230626	112700	185953768	1895	1895	1895	1895	0
505	20230626	112600	185953768	1895	1896	1896	1895	961
506	20230626	112500	184132178	1897	1897	1897	1897	1204
507	20230626	112400	181848190	1900	1900	1900	1900	168
508	20230626	112300	181528990	1900	1900	1900	1900	0
509	20230626	112200	181528990	1900	1900	1900	1900	0
510	20230626	112100	181528990	1900	1900	1900	1900	4
511	20230626	112000	181521390	1900	1900	1900	1900	50
512	20230626	111900	181426390	1900	1900	1900	1900	0
513	20230626	111800	181426390	1900	1900	1900	1900	0
514	20230626	111700	181426390	1900	1897	1900	1897	21
515	20230626	111600	181386550	1897	1897	1897	1897	870
516	20230626	111500	179736160	1898	1898	1898	1898	0
517	20230626	111400	179736160	1898	1898	1898	1898	130
518	20230626	111300	179489420	1899	1899	1899	1899	0
519	20230626	111200	179489420	1899	1899	1899	1899	951
520	20230626	111100	177683471	1898	1899	1899	1898	101
521	20230626	111000	177491673	1899	1899	1899	1899	0
522	20230626	110900	177491673	1899	1899	1899	1899	50
523	20230626	110800	177396723	1900	1900	1900	1900	0
524	20230626	110700	177396723	1900	1900	1900	1900	0
525	20230626	110600	177396723	1900	1900	1900	1900	38
526	20230626	110500	177324523	1900	1900	1900	1900	5
527	20230626	110400	177315023	1900	1900	1900	1900	100
528	20230626	110300	177125023	1900	1900	1900	1900	0
529	20230626	110200	177125023	1900	1900	1900	1900	0
530	20230626	110100	177125023	1900	1900	1900	1900	0
531	20230626	110000	177125023	1900	1900	1900	1900	30
532	20230626	105900	177068023	1900	1900	1900	1900	0
533	20230626	105800	177068023	1900	1900	1900	1900	0
534	20230626	105700	177068023	1900	1900	1900	1900	0
535	20230626	105600	177068023	1900	1900	1900	1900	0
536	20230626	105500	177068023	1900	1902	1902	1900	575
537	20230626	105400	175975503	1903	1903	1903	1903	0
538	20230626	105300	175975503	1903	1903	1903	1903	1
539	20230626	105200	175973600	1903	1903	1903	1903	0
540	20230626	105100	175973600	1903	1903	1903	1903	0
541	20230626	105000	175973600	1903	1903	1903	1903	100
542	20230626	104900	175783300	1903	1903	1903	1903	0
543	20230626	104800	175783300	1903	1903	1903	1903	10
544	20230626	104700	175764270	1898	1898	1898	1898	0
545	20230626	104600	175764270	1898	1898	1898	1898	0
546	20230626	104500	175764270	1898	1898	1898	1898	0
547	20230626	104400	175764270	1898	1898	1898	1898	3
548	20230626	104300	175758576	1898	1898	1898	1898	703
549	20230626	104200	174424282	1898	1898	1898	1898	0
550	20230626	104100	174424282	1898	1898	1898	1898	0
551	20230626	104000	174424282	1898	1898	1898	1898	0
552	20230626	103900	174424282	1898	1898	1898	1898	0
553	20230626	103800	174424282	1898	1898	1898	1898	0
554	20230626	103700	174424282	1898	1898	1898	1898	0
555	20230626	103600	174424282	1898	1898	1898	1898	0
556	20230626	103500	174424282	1898	1900	1900	1898	3
557	20230626	103400	174418584	1902	1902	1902	1902	4
558	20230626	103300	174410976	1902	1902	1902	1902	192
559	20230626	103200	174045792	1902	1902	1902	1902	10
560	20230626	103100	174026772	1902	1902	1902	1902	0
561	20230626	103000	174026772	1902	1902	1902	1902	0
562	20230626	102900	174026772	1902	1901	1902	1901	1265
563	20230626	102800	171620802	1902	1896	1902	1896	40
564	20230626	102700	171544872	1895	1895	1895	1895	0
565	20230626	102600	171544872	1895	1896	1896	1895	355
566	20230626	102500	170872146	1895	1897	1897	1895	220
567	20230626	102400	170455026	1903	1903	1903	1903	0
568	20230626	102300	170455026	1903	1903	1903	1903	0
569	20230626	102200	170455026	1903	1903	1903	1903	0
570	20230626	102100	170455026	1903	1903	1903	1903	0
571	20230626	102000	170455026	1903	1903	1903	1903	0
572	20230626	101900	170455026	1903	1903	1903	1903	0
573	20230626	101800	170455026	1903	1903	1903	1903	0
574	20230626	101700	170455026	1903	1903	1903	1903	0
575	20230626	101600	170455026	1903	1901	1903	1901	189
576	20230626	101500	170095566	1902	1902	1902	1902	0
577	20230626	101400	170095566	1902	1904	1904	1902	522
578	20230626	101300	169101700	1904	1904	1904	1904	4000
579	20230626	101200	161485700	1904	1904	1904	1904	50
580	20230626	101100	161390500	1895	1895	1895	1895	0
581	20230626	101000	161390500	1895	1895	1895	1895	0
582	20230626	100900	161390500	1895	1895	1895	1895	0
583	20230626	100800	161390500	1895	1900	1900	1895	300
584	20230626	100700	160821892	1904	1904	1904	1904	0
585	20230626	100600	160821892	1904	1904	1904	1904	0
586	20230626	100500	160821892	1904	1904	1904	1904	0
587	20230626	100400	160821892	1904	1904	1904	1904	235
588	20230626	100300	160374452	1905	1905	1905	1905	0
589	20230626	100200	160374452	1905	1905	1905	1905	0
590	20230626	100100	160374452	1905	1905	1905	1905	1
591	20230626	100000	160372547	1907	1907	1907	1907	6
592	20230626	095900	160361105	1908	1908	1908	1908	0
593	20230626	095800	160361105	1908	1908	1908	1908	0
594	20230626	095700	160361105	1908	1908	1908	1908	0
595	20230626	095600	160361105	1908	1904	1908	1904	2017
596	20230626	095500	156513960	1904	1904	1904	1904	1
597	20230626	095400	156512056	1895	1895	1895	1895	0
598	20230626	095300	156512056	1895	1896	1896	1895	100
599	20230626	095200	156322546	1894	1892	1894	1892	533
600	20230626	095100	155313048	1907	1897	1907	1897	1886
601	20230626	095000	151721823	1890	1890	1890	1890	0
602	20230626	094900	151721823	1890	1897	1897	1890	1502
603	20230626	094800	148880256	1897	1897	1897	1897	3
604	20230626	094700	148874565	1893	1893	1893	1893	0
605	20230626	094600	148874565	1893	1893	1893	1893	0
606	20230626	094500	148874565	1893	1893	1893	1893	20
607	20230626	094400	148836705	1893	1893	1893	1893	0
608	20230626	094300	148836705	1893	1893	1893	1893	0
609	20230626	094200	148836705	1893	1909	1909	1893	13666
610	20230626	094100	122966874	1909	1893	1909	1893	70
611	20230626	094000	122833260	1909	1899	1912	1899	7202
612	20230626	093900	109116516	1899	1899	1899	1899	100
613	20230626	093800	108926616	1899	1890	1899	1890	10
614	20230626	093700	108907635	1899	1899	1899	1890	21
615	20230626	093600	108867891	1899	1890	1899	1890	501
616	20230626	093500	107920992	1900	1900	1900	1900	0
617	20230626	093400	107920992	1900	1900	1900	1900	4
618	20230626	093300	107913392	1888	1888	1888	1888	1987
619	20230626	093200	104161936	1888	1898	1900	1888	1442
620	20230626	093100	101423931	1898	1892	1898	1889	283
621	20230626	093000	100888618	1892	1887	1892	1887	1021
622	20230626	092900	98957642	1887	1887	1887	1887	839
623	20230626	092800	97374449	1887	1885	1888	1885	37
624	20230626	092700	97304628	1888	1888	1888	1888	101
625	20230626	092600	97113940	1876	1888	1888	1876	1729
626	20230626	092500	93868670	1877	1887	1888	1877	489
627	20230626	092400	92948959	1887	1887	1887	1887	102
628	20230626	092300	92756485	1877	1877	1877	1877	0
629	20230626	092200	92756485	1877	1877	1877	1877	0
630	20230626	092100	92756485	1877	1876	1877	1876	278
631	20230626	092000	92234952	1866	1870	1876	1866	1123
632	20230626	091900	90137817	1876	1876	1876	1876	1
633	20230626	091800	90135941	1876	1866	1876	1866	41
634	20230626	091700	90059425	1865	1865	1865	1865	511
635	20230626	091600	89106410	1865	1864	1870	1864	11012
636	20230626	091500	68526434	1864	1863	1865	1863	388
637	20230626	091400	67803538	1863	1866	1866	1863	61
638	20230626	091300	67689862	1866	1868	1868	1866	213
639	20230626	091200	67292287	1869	1869	1869	1868	1795
640	20230626	091100	63937597	1870	1869	1871	1869	527
641	20230626	091000	62952449	1869	1872	1872	1869	9445
642	20230626	090900	45287129	1872	1872	1872	1872	331
643	20230626	090800	44667497	1872	1887	1887	1872	652
644	20230626	090700	43446938	1885	1884	1885	1884	531
645	20230626	090600	42446004	1885	1885	1885	1883	121
646	20230626	090500	42217928	1885	1884	1885	1884	346
647	20230626	090400	41565748	1886	1873	1886	1871	900
648	20230626	090300	39881733	1870	1881	1881	1870	3680
649	20230626	090200	32967396	1880	1889	1889	1880	5981
650	20230626	090100	21702668	1888	1906	1908	1888	1669
651	20230626	090000	18548718	1907	1918	1918	1886	9720