KissMeData/258790/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	185100	1565863994	1855	1855	1855	1855	5209
3	20230616	185000	1565863994	1855	1855	1855	1855	0
4	20230616	184900	1565863994	1855	1855	1855	1855	0
5	20230616	184800	1565863994	1855	1855	1855	1855	0
6	20230616	184700	1565863994	1855	1855	1855	1855	0
7	20230616	184600	1565863994	1855	1855	1855	1855	0
8	20230616	184500	1565863994	1855	1855	1855	1855	0
9	20230616	184400	1565863994	1855	1855	1855	1855	0
10	20230616	184300	1565863994	1855	1855	1855	1855	0
11	20230616	184200	1565863994	1855	1855	1855	1855	0
12	20230616	184100	1565863994	1855	1855	1855	1855	0
13	20230616	184000	1565863994	1855	1855	1855	1855	0
14	20230616	183900	1565863994	1855	1855	1855	1855	0
15	20230616	183800	1565863994	1855	1855	1855	1855	0
16	20230616	183700	1565863994	1855	1855	1855	1855	0
17	20230616	183600	1565863994	1855	1855	1855	1855	0
18	20230616	183500	1565863994	1855	1855	1855	1855	0
19	20230616	183400	1565863994	1855	1855	1855	1855	0
20	20230616	183300	1565863994	1855	1855	1855	1855	0
21	20230616	183200	1565863994	1855	1855	1855	1855	0
22	20230616	183100	1565863994	1855	1855	1855	1855	0
23	20230616	183000	1565863994	1855	1855	1855	1855	0
24	20230616	182900	1565863994	1855	1855	1855	1855	0
25	20230616	182800	1565863994	1855	1855	1855	1855	0
26	20230616	182700	1565863994	1855	1855	1855	1855	0
27	20230616	182600	1565863994	1855	1855	1855	1855	0
28	20230616	182500	1565863994	1855	1855	1855	1855	0
29	20230616	182400	1565863994	1855	1855	1855	1855	0
30	20230616	182300	1565863994	1855	1855	1855	1855	0
31	20230616	182200	1565863994	1855	1855	1855	1855	0
32	20230616	182100	1565863994	1855	1855	1855	1855	5209
33	20230616	182000	1565863994	1855	1855	1855	1855	0
34	20230616	181900	1565863994	1855	1855	1855	1855	0
35	20230616	181800	1565863994	1855	1855	1855	1855	0
36	20230616	181700	1565863994	1855	1855	1855	1855	0
37	20230616	181600	1565863994	1855	1855	1855	1855	0
38	20230616	181500	1565863994	1855	1855	1855	1855	0
39	20230616	181400	1565863994	1855	1855	1855	1855	0
40	20230616	181300	1565863994	1855	1855	1855	1855	0
41	20230616	181200	1565863994	1855	1855	1855	1855	0
42	20230616	181100	1565863994	1855	1855	1855	1855	0
43	20230616	181000	1565863994	1855	1855	1855	1855	0
44	20230616	180900	1565863994	1855	1855	1855	1855	0
45	20230616	180800	1565863994	1855	1855	1855	1855	0
46	20230616	180700	1565863994	1855	1855	1855	1855	0
47	20230616	180600	1565863994	1855	1855	1855	1855	0
48	20230616	180500	1565863994	1855	1855	1855	1855	0
49	20230616	180400	1565863994	1855	1855	1855	1855	0
50	20230616	180300	1565863994	1855	1855	1855	1855	0
51	20230616	180200	1565863994	1855	1855	1855	1855	0
52	20230616	180100	1565863994	1855	1855	1855	1855	0
53	20230616	180000	1565863994	1855	1855	1855	1855	0
54	20230616	175900	1565863994	1855	1855	1855	1855	0
55	20230616	175800	1565863994	1855	1855	1855	1855	0
56	20230616	175700	1565863994	1855	1855	1855	1855	0
57	20230616	175600	1565863994	1855	1855	1855	1855	0
58	20230616	175500	1565863994	1855	1855	1855	1855	0
59	20230616	175400	1565863994	1855	1855	1855	1855	0
60	20230616	175300	1565863994	1855	1855	1855	1855	0
61	20230616	175200	1565863994	1855	1855	1855	1855	0
62	20230616	175100	1565863994	1855	1855	1855	1855	5209
63	20230616	175000	1565863994	1855	1855	1855	1855	0
64	20230616	174900	1565863994	1855	1855	1855	1855	0
65	20230616	174800	1565863994	1855	1855	1855	1855	0
66	20230616	174700	1565863994	1855	1855	1855	1855	0
67	20230616	174600	1565863994	1855	1855	1855	1855	0
68	20230616	174500	1565863994	1855	1855	1855	1855	0
69	20230616	174400	1565863994	1855	1855	1855	1855	0
70	20230616	174300	1565863994	1855	1855	1855	1855	0
71	20230616	174200	1565863994	1855	1855	1855	1855	0
72	20230616	174100	1565863994	1855	1855	1855	1855	0
73	20230616	174000	1565863994	1855	1855	1855	1855	0
74	20230616	173900	1565863994	1855	1855	1855	1855	0
75	20230616	173800	1565863994	1855	1855	1855	1855	0
76	20230616	173700	1565863994	1855	1855	1855	1855	0
77	20230616	173600	1565863994	1855	1855	1855	1855	0
78	20230616	173500	1565863994	1855	1855	1855	1855	0
79	20230616	173400	1565863994	1855	1855	1855	1855	0
80	20230616	173300	1565863994	1855	1855	1855	1855	0
81	20230616	173200	1565863994	1855	1855	1855	1855	0
82	20230616	173100	1565863994	1855	1855	1855	1855	0
83	20230616	173000	1565863994	1855	1855	1855	1855	0
84	20230616	172900	1565863994	1855	1855	1855	1855	0
85	20230616	172800	1565863994	1855	1855	1855	1855	0
86	20230616	172700	1565863994	1855	1855	1855	1855	0
87	20230616	172600	1565863994	1855	1855	1855	1855	0
88	20230616	172500	1565863994	1855	1855	1855	1855	0
89	20230616	172400	1565863994	1855	1855	1855	1855	0
90	20230616	172300	1565863994	1855	1855	1855	1855	0
91	20230616	172200	1565863994	1855	1855	1855	1855	0
92	20230616	172100	1565863994	1855	1855	1855	1855	5209
93	20230616	172000	1565863994	1855	1855	1855	1855	0
94	20230616	171900	1565863994	1855	1855	1855	1855	0
95	20230616	171800	1565863994	1855	1855	1855	1855	0
96	20230616	171700	1565863994	1855	1855	1855	1855	0
97	20230616	171600	1565863994	1855	1855	1855	1855	0
98	20230616	171500	1565863994	1855	1855	1855	1855	0
99	20230616	171400	1565863994	1855	1855	1855	1855	0
100	20230616	171300	1565863994	1855	1855	1855	1855	0
101	20230616	171200	1565863994	1855	1855	1855	1855	0
102	20230616	171100	1565863994	1855	1855	1855	1855	0
103	20230616	171000	1565863994	1855	1855	1855	1855	0
104	20230616	170900	1565863994	1855	1855	1855	1855	0
105	20230616	170800	1565863994	1855	1855	1855	1855	0
106	20230616	170700	1565863994	1855	1855	1855	1855	0
107	20230616	170600	1565863994	1855	1855	1855	1855	0
108	20230616	170500	1565863994	1855	1855	1855	1855	0
109	20230616	170400	1565863994	1855	1855	1855	1855	0
110	20230616	170300	1565863994	1855	1855	1855	1855	0
111	20230616	170200	1565863994	1855	1855	1855	1855	0
112	20230616	170100	1565863994	1855	1855	1855	1855	0
113	20230616	170000	1565863994	1855	1855	1855	1855	0
114	20230616	165900	1565863994	1855	1855	1855	1855	0
115	20230616	165800	1565863994	1855	1855	1855	1855	0
116	20230616	165700	1565863994	1855	1855	1855	1855	0
117	20230616	165600	1565863994	1855	1855	1855	1855	0
118	20230616	165500	1565863994	1855	1855	1855	1855	0
119	20230616	165400	1565863994	1855	1855	1855	1855	0
120	20230616	165300	1565863994	1855	1855	1855	1855	0
121	20230616	165200	1565863994	1855	1855	1855	1855	0
122	20230616	165100	1565863994	1855	1855	1855	1855	5209
123	20230616	165000	1565863994	1855	1855	1855	1855	0
124	20230616	164900	1565863994	1855	1855	1855	1855	0
125	20230616	164800	1565863994	1855	1855	1855	1855	0
126	20230616	164700	1565863994	1855	1855	1855	1855	0
127	20230616	164600	1565863994	1855	1855	1855	1855	0
128	20230616	164500	1565863994	1855	1855	1855	1855	0
129	20230616	164400	1565863994	1855	1855	1855	1855	0
130	20230616	164300	1565863994	1855	1855	1855	1855	0
131	20230616	164200	1565863994	1855	1855	1855	1855	0
132	20230616	164100	1565863994	1855	1855	1855	1855	0
133	20230616	164000	1565863994	1855	1855	1855	1855	0
134	20230616	163900	1565863994	1855	1855	1855	1855	0
135	20230616	163800	1565863994	1855	1855	1855	1855	0
136	20230616	163700	1565863994	1855	1855	1855	1855	0
137	20230616	163600	1565863994	1855	1855	1855	1855	0
138	20230616	163500	1565863994	1855	1855	1855	1855	0
139	20230616	163400	1565863994	1855	1855	1855	1855	0
140	20230616	163300	1565863994	1855	1855	1855	1855	0
141	20230616	163200	1565863994	1855	1855	1855	1855	0
142	20230616	163100	1565863994	1855	1855	1855	1855	0
143	20230616	163000	1565863994	1855	1855	1855	1855	0
144	20230616	162900	1565863994	1855	1855	1855	1855	0
145	20230616	162800	1565863994	1855	1855	1855	1855	0
146	20230616	162700	1565863994	1855	1855	1855	1855	0
147	20230616	162600	1565863994	1855	1855	1855	1855	0
148	20230616	162500	1565863994	1855	1855	1855	1855	0
149	20230616	162400	1565863994	1855	1855	1855	1855	0
150	20230616	162300	1565863994	1855	1855	1855	1855	0
151	20230616	162200	1565863994	1855	1855	1855	1855	0
152	20230616	162100	1565863994	1855	1855	1855	1855	5209
153	20230616	162000	1565863994	1855	1855	1855	1855	0
154	20230616	161900	1565863994	1855	1855	1855	1855	0
155	20230616	161800	1565863994	1855	1855	1855	1855	0
156	20230616	161700	1565863994	1855	1855	1855	1855	0
157	20230616	161600	1565863994	1855	1855	1855	1855	0
158	20230616	161500	1565863994	1855	1855	1855	1855	0
159	20230616	161400	1565863994	1855	1855	1855	1855	0
160	20230616	161300	1565863994	1855	1855	1855	1855	0
161	20230616	161200	1565863994	1855	1855	1855	1855	0
162	20230616	161100	1565863994	1855	1855	1855	1855	0
163	20230616	161000	1565863994	1855	1855	1855	1855	0
164	20230616	160900	1565863994	1855	1855	1855	1855	0
165	20230616	160800	1565863994	1855	1855	1855	1855	0
166	20230616	160700	1565863994	1855	1855	1855	1855	0
167	20230616	160600	1565863994	1855	1855	1855	1855	0
168	20230616	160500	1565863994	1855	1855	1855	1855	0
169	20230616	160400	1565863994	1855	1855	1855	1855	0
170	20230616	160300	1565863994	1855	1855	1855	1855	0
171	20230616	160200	1565863994	1855	1855	1855	1855	0
172	20230616	160100	1565863994	1855	1855	1855	1855	0
173	20230616	160000	1565863994	1855	1855	1855	1855	0
174	20230616	155900	1565863994	1855	1855	1855	1855	0
175	20230616	155800	1565863994	1855	1855	1855	1855	0
176	20230616	155700	1565863994	1855	1855	1855	1855	0
177	20230616	155600	1565863994	1855	1855	1855	1855	0
178	20230616	155500	1565863994	1855	1855	1855	1855	0
179	20230616	155400	1565863994	1855	1855	1855	1855	0
180	20230616	155300	1565863994	1855	1855	1855	1855	0
181	20230616	155200	1565863994	1855	1855	1855	1855	0
182	20230616	155100	1565863994	1855	1855	1855	1855	5209
183	20230616	155000	1565863994	1855	1855	1855	1855	0
184	20230616	154900	1565863994	1855	1855	1855	1855	0
185	20230616	154800	1565863994	1855	1855	1855	1855	0
186	20230616	154700	1565863994	1855	1855	1855	1855	0
187	20230616	154600	1565863994	1855	1855	1855	1855	0
188	20230616	154500	1565863994	1855	1855	1855	1855	0
189	20230616	154400	1565863994	1855	1855	1855	1855	0
190	20230616	154300	1565863994	1855	1855	1855	1855	0
191	20230616	154200	1565863994	1855	1855	1855	1855	0
192	20230616	154100	1565863994	1855	1855	1855	1855	0
193	20230616	154000	1565863994	1855	1855	1855	1855	0
194	20230616	153900	1565863994	1855	1855	1855	1855	0
195	20230616	153800	1565863994	1855	1855	1855	1855	0
196	20230616	153700	1565863994	1855	1855	1855	1855	0
197	20230616	153600	1565863994	1855	1855	1855	1855	0
198	20230616	153500	1565863994	1855	1855	1855	1855	0
199	20230616	153400	1565863994	1855	1855	1855	1855	0
200	20230616	153300	1565863994	1855	1855	1855	1855	0
201	20230616	153200	1565863994	1855	1855	1855	1855	0
202	20230616	153100	1565863994	1855	1855	1855	1855	0
203	20230616	153000	1565863994	1855	1855	1855	1855	5209
204	20230616	152900	1556201299	1857	1857	1857	1857	0
205	20230616	152800	1556201299	1857	1857	1857	1857	0
206	20230616	152700	1556201299	1857	1857	1857	1857	0
207	20230616	152600	1556201299	1857	1857	1857	1857	0
208	20230616	152500	1556201299	1857	1857	1857	1857	0
209	20230616	152400	1556201299	1857	1857	1857	1857	0
210	20230616	152300	1556201299	1857	1857	1857	1857	0
211	20230616	152200	1556201299	1857	1857	1857	1857	0
212	20230616	152100	1556201299	1857	1857	1857	1857	0
213	20230616	152000	1556201299	1857	1857	1857	1857	0
214	20230616	151900	1556201299	1857	1860	1860	1857	336
215	20230616	151800	1555576777	1860	1860	1866	1860	617
216	20230616	151700	1554428827	1866	1864	1866	1864	954
217	20230616	151600	1552649836	1864	1861	1864	1860	152
218	20230616	151500	1552366914	1861	1861	1861	1861	51
219	20230616	151400	1552272003	1860	1864	1864	1860	80
220	20230616	151300	1552123115	1864	1864	1864	1864	0
221	20230616	151200	1552123115	1864	1863	1864	1859	173
222	20230616	151100	1551801410	1864	1863	1864	1863	13
223	20230616	151000	1551777189	1864	1862	1864	1862	1100
224	20230616	150900	1549728911	1865	1862	1865	1862	3
225	20230616	150800	1549723319	1866	1858	1866	1858	1000
226	20230616	150700	1547863777	1856	1856	1856	1856	0
227	20230616	150600	1547863777	1856	1856	1856	1856	0
228	20230616	150500	1547863777	1856	1856	1856	1856	304
229	20230616	150400	1547299553	1855	1856	1856	1855	988
230	20230616	150300	1545465876	1856	1856	1856	1856	0
231	20230616	150200	1545465876	1856	1857	1857	1856	904
232	20230616	150100	1543787560	1856	1857	1857	1856	235
233	20230616	150000	1543351166	1857	1857	1857	1857	0
234	20230616	145900	1543351166	1857	1859	1859	1857	417
235	20230616	145800	1542576739	1859	1859	1859	1859	1
236	20230616	145700	1542574880	1858	1858	1858	1858	50
237	20230616	145600	1542481980	1858	1858	1858	1857	101
238	20230616	145500	1542294323	1858	1858	1858	1858	1504
239	20230616	145400	1539499891	1857	1858	1858	1857	23
240	20230616	145300	1539457158	1858	1858	1858	1858	50
241	20230616	145200	1539364258	1857	1858	1858	1857	96
242	20230616	145100	1539185891	1858	1859	1859	1858	484
243	20230616	145000	1538286489	1858	1860	1860	1858	81
244	20230616	144900	1538135871	1860	1861	1861	1860	339
245	20230616	144800	1537505063	1861	1861	1861	1861	100
246	20230616	144700	1537318963	1860	1860	1860	1860	20
247	20230616	144600	1537281763	1861	1861	1861	1861	0
248	20230616	144500	1537281763	1861	1861	1861	1861	1
249	20230616	144400	1537279902	1859	1859	1859	1859	0
250	20230616	144300	1537279902	1859	1859	1859	1859	0
251	20230616	144200	1537279902	1859	1861	1861	1859	585
252	20230616	144100	1536191221	1861	1861	1861	1861	0
253	20230616	144000	1536191221	1861	1861	1861	1861	0
254	20230616	143900	1536191221	1861	1861	1861	1861	1125
255	20230616	143800	1534097596	1861	1862	1862	1861	293
256	20230616	143700	1533552305	1861	1861	1861	1861	0
257	20230616	143600	1533552305	1861	1861	1861	1861	1904
258	20230616	143500	1530008961	1861	1861	1861	1861	1114
259	20230616	143400	1527935807	1862	1862	1862	1862	1
260	20230616	143300	1527933945	1862	1861	1862	1861	1692
261	20230616	143200	1524785131	1860	1861	1861	1860	3
262	20230616	143100	1524779549	1854	1854	1854	1854	0
263	20230616	143000	1524779549	1854	1854	1854	1854	0
264	20230616	142900	1524779549	1854	1861	1861	1854	269
265	20230616	142800	1524278947	1854	1861	1861	1854	21
266	20230616	142700	1524240006	1854	1854	1854	1854	300
267	20230616	142600	1523683806	1854	1854	1854	1854	1
268	20230616	142500	1523681952	1861	1856	1861	1853	1242
269	20230616	142400	1521376409	1853	1856	1856	1853	2
270	20230616	142300	1521372700	1852	1852	1852	1852	0
271	20230616	142200	1521372700	1852	1852	1852	1852	0
272	20230616	142100	1521372700	1852	1852	1856	1852	883
273	20230616	142000	1519737380	1852	1856	1856	1851	303
274	20230616	141900	1519176221	1856	1851	1856	1851	412
275	20230616	141800	1518412458	1851	1851	1854	1851	7
276	20230616	141700	1518399486	1856	1851	1856	1851	2
277	20230616	141600	1518395779	1850	1850	1850	1850	0
278	20230616	141500	1518395779	1850	1850	1850	1850	1036
279	20230616	141400	1516479179	1849	1849	1849	1849	300
280	20230616	141300	1515924479	1849	1850	1850	1849	154
281	20230616	141200	1515639633	1856	1856	1856	1856	1
282	20230616	141100	1515637777	1856	1856	1856	1856	0
283	20230616	141000	1515637777	1856	1856	1856	1856	0
284	20230616	140900	1515637777	1856	1856	1856	1856	0
285	20230616	140800	1515637777	1856	1849	1856	1848	130
286	20230616	140700	1515397465	1848	1852	1852	1848	2630
287	20230616	140600	1510534556	1851	1853	1853	1851	427
288	20230616	140500	1509744022	1852	1852	1852	1852	0
289	20230616	140400	1509744022	1852	1852	1852	1852	0
290	20230616	140300	1509744022	1852	1852	1852	1852	0
291	20230616	140200	1509744022	1852	1852	1852	1852	1
292	20230616	140100	1509742170	1853	1853	1853	1853	0
293	20230616	140000	1509742170	1853	1853	1853	1853	0
294	20230616	135900	1509742170	1853	1853	1853	1853	1
295	20230616	135800	1509740317	1853	1853	1853	1853	0
296	20230616	135700	1509740317	1853	1854	1854	1853	2
297	20230616	135600	1509736610	1855	1854	1855	1854	2
298	20230616	135500	1509732901	1852	1852	1852	1852	0
299	20230616	135400	1509732901	1852	1852	1852	1852	413
300	20230616	135300	1508968025	1852	1852	1852	1852	0
301	20230616	135200	1508968025	1852	1852	1852	1852	131
302	20230616	135100	1508725413	1852	1852	1852	1852	1
303	20230616	135000	1508723561	1856	1852	1856	1852	2
304	20230616	134900	1508719853	1853	1854	1854	1853	20
305	20230616	134800	1508682788	1856	1856	1856	1856	0
306	20230616	134700	1508682788	1856	1856	1856	1856	0
307	20230616	134600	1508682788	1856	1854	1856	1853	4
308	20230616	134500	1508675371	1854	1855	1856	1854	27
309	20230616	134400	1508625275	1853	1853	1853	1853	0
310	20230616	134300	1508625275	1853	1853	1853	1853	0
311	20230616	134200	1508625275	1853	1855	1855	1853	701
312	20230616	134100	1507324922	1852	1852	1852	1852	1
313	20230616	134000	1507323070	1852	1852	1852	1852	0
314	20230616	133900	1507323070	1852	1852	1852	1852	1
315	20230616	133800	1507321218	1852	1852	1852	1852	0
316	20230616	133700	1507321218	1852	1852	1852	1852	55
317	20230616	133600	1507219358	1852	1852	1852	1852	117
318	20230616	133500	1507002674	1852	1852	1852	1852	0
319	20230616	133400	1507002674	1852	1852	1852	1852	0
320	20230616	133300	1507002674	1852	1852	1852	1852	9
321	20230616	133200	1506986006	1852	1852	1852	1852	0
322	20230616	133100	1506986006	1852	1852	1852	1852	0
323	20230616	133000	1506986006	1852	1857	1861	1852	1301
324	20230616	132900	1504567135	1852	1852	1852	1852	1
325	20230616	132800	1504565283	1857	1857	1857	1857	1
326	20230616	132700	1504563426	1851	1858	1858	1851	2
327	20230616	132600	1504559717	1851	1851	1851	1851	0
328	20230616	132500	1504559717	1851	1851	1851	1851	785
329	20230616	132400	1503106682	1851	1852	1852	1851	526
330	20230616	132300	1502132531	1852	1852	1852	1852	0
331	20230616	132200	1502132531	1852	1852	1852	1852	0
332	20230616	132100	1502132531	1852	1852	1852	1852	127
333	20230616	132000	1501897327	1852	1853	1853	1852	805
334	20230616	131900	1500406095	1854	1859	1860	1854	367
335	20230616	131800	1499725267	1859	1856	1860	1856	9
336	20230616	131700	1499708556	1856	1858	1858	1856	11
337	20230616	131600	1499688122	1858	1858	1860	1858	19
338	20230616	131500	1499652818	1858	1860	1860	1858	412
339	20230616	131400	1498886502	1861	1861	1861	1861	268
340	20230616	131300	1498387754	1862	1863	1863	1862	3
341	20230616	131200	1498382167	1865	1868	1868	1865	2090
342	20230616	131100	1494484030	1866	1866	1866	1866	30
343	20230616	131000	1494428050	1868	1868	1868	1868	156
344	20230616	130900	1494136642	1869	1869	1869	1869	0
345	20230616	130800	1494136642	1869	1869	1869	1869	0
346	20230616	130700	1494136642	1869	1869	1869	1869	0
347	20230616	130600	1494136642	1869	1869	1869	1869	1
348	20230616	130500	1494134773	1869	1869	1869	1869	0
349	20230616	130400	1494134773	1869	1869	1869	1869	2
350	20230616	130300	1494131035	1869	1869	1869	1869	1
351	20230616	130200	1494129166	1870	1866	1870	1866	11
352	20230616	130100	1494108636	1870	1870	1870	1870	0
353	20230616	130000	1494108636	1870	1870	1870	1866	152
354	20230616	125900	1493824995	1868	1869	1870	1868	533
355	20230616	125800	1492828288	1870	1866	1870	1866	134
356	20230616	125700	1492578236	1870	1870	1870	1870	1
357	20230616	125600	1492576366	1866	1866	1866	1866	33
358	20230616	125500	1492514788	1871	1871	1871	1871	0
359	20230616	125400	1492514788	1871	1871	1871	1871	1
360	20230616	125300	1492512917	1866	1866	1866	1866	1
361	20230616	125200	1492511051	1871	1871	1871	1871	50
362	20230616	125100	1492417501	1873	1873	1873	1873	50
363	20230616	125000	1492323851	1877	1877	1877	1877	0
364	20230616	124900	1492323851	1877	1874	1877	1874	6401
365	20230616	124800	1480328112	1874	1869	1875	1869	4309
366	20230616	124700	1472254692	1870	1870	1870	1870	0
367	20230616	124600	1472254692	1870	1867	1870	1865	1253
368	20230616	124500	1469916883	1867	1867	1867	1867	1
369	20230616	124400	1469915016	1865	1865	1865	1865	684
370	20230616	124300	1468639356	1865	1864	1865	1864	6539
371	20230616	124200	1456444141	1865	1860	1865	1860	500
372	20230616	124100	1455512602	1860	1860	1860	1860	10
373	20230616	124000	1455494002	1860	1860	1860	1860	128
374	20230616	123900	1455255922	1860	1860	1860	1860	0
375	20230616	123800	1455255922	1860	1860	1860	1860	0
376	20230616	123700	1455255922	1860	1860	1860	1860	250
377	20230616	123600	1454790922	1856	1857	1857	1856	376
378	20230616	123500	1454093003	1857	1858	1858	1857	13
379	20230616	123400	1454068850	1858	1861	1861	1858	157
380	20230616	123300	1453776833	1860	1860	1860	1860	35
381	20230616	123200	1453711733	1861	1861	1861	1861	0
382	20230616	123100	1453711733	1861	1861	1861	1861	0
383	20230616	123000	1453711733	1861	1861	1861	1861	1
384	20230616	122900	1453709872	1852	1865	1865	1852	2
385	20230616	122800	1453706155	1851	1851	1851	1851	1
386	20230616	122700	1453704304	1865	1863	1865	1863	31
387	20230616	122600	1453646544	1863	1856	1863	1856	98
388	20230616	122500	1453464649	1850	1850	1850	1850	0
389	20230616	122400	1453464649	1850	1850	1850	1850	1
390	20230616	122300	1453462799	1856	1856	1856	1856	295
391	20230616	122200	1452915279	1850	1850	1850	1850	300
392	20230616	122100	1452360279	1848	1850	1850	1848	3869
393	20230616	122000	1445202855	1850	1850	1850	1850	0
394	20230616	121900	1445202855	1850	1850	1850	1850	0
395	20230616	121800	1445202855	1850	1853	1853	1850	2858
396	20230616	121700	1439913563	1853	1853	1853	1853	2
397	20230616	121600	1439909857	1853	1854	1854	1853	2
398	20230616	121500	1439906150	1855	1855	1855	1855	377
399	20230616	121400	1439206815	1856	1856	1856	1856	0
400	20230616	121300	1439206815	1856	1855	1856	1855	10
401	20230616	121200	1439188260	1856	1855	1856	1855	698
402	20230616	121100	1437893469	1855	1855	1855	1855	10
403	20230616	121000	1437874919	1853	1853	1853	1853	0
404	20230616	120900	1437874919	1853	1853	1853	1853	30
405	20230616	120800	1437819329	1853	1853	1853	1853	0
406	20230616	120700	1437819329	1853	1853	1853	1853	0
407	20230616	120600	1437819329	1853	1853	1853	1853	53
408	20230616	120500	1437721120	1852	1852	1852	1852	0
409	20230616	120400	1437721120	1852	1852	1852	1852	0
410	20230616	120300	1437721120	1852	1852	1852	1852	0
411	20230616	120200	1437721120	1852	1852	1852	1852	0
412	20230616	120100	1437721120	1852	1853	1853	1852	5
413	20230616	120000	1437711858	1853	1851	1853	1851	48
414	20230616	115900	1437622994	1851	1851	1851	1851	1
415	20230616	115800	1437621143	1853	1851	1853	1850	158
416	20230616	115700	1437328701	1851	1851	1851	1851	30
417	20230616	115600	1437273171	1850	1850	1850	1850	183
418	20230616	115500	1436934621	1850	1850	1850	1850	1608
419	20230616	115400	1433959821	1850	1850	1850	1850	40
420	20230616	115300	1433885821	1850	1851	1851	1850	307
421	20230616	115200	1433317783	1851	1853	1853	1851	1509
422	20230616	115100	1430523198	1853	1853	1853	1853	0
423	20230616	115000	1430523198	1853	1853	1853	1853	42
424	20230616	114900	1430445372	1852	1852	1852	1852	40
425	20230616	114800	1430371292	1853	1853	1853	1853	100
426	20230616	114700	1430185992	1852	1852	1852	1852	62
427	20230616	114600	1430071168	1852	1853	1853	1852	2600
428	20230616	114500	1425254397	1854	1854	1854	1854	17
429	20230616	114400	1425222879	1855	1855	1855	1855	2
430	20230616	114300	1425219169	1854	1855	1855	1854	140
431	20230616	114200	1424959509	1854	1854	1854	1854	0
432	20230616	114100	1424959509	1854	1854	1854	1854	39
433	20230616	114000	1424887203	1854	1854	1854	1854	0
434	20230616	113900	1424887203	1854	1854	1854	1854	726
435	20230616	113800	1423541199	1853	1853	1853	1853	40
436	20230616	113700	1423467079	1853	1853	1853	1853	350
437	20230616	113600	1422818529	1853	1854	1854	1853	593
438	20230616	113500	1421719607	1853	1853	1853	1853	0
439	20230616	113400	1421719607	1853	1853	1853	1853	40
440	20230616	113300	1421645487	1853	1853	1853	1853	0
441	20230616	113200	1421645487	1853	1853	1853	1853	40
442	20230616	113100	1421571367	1854	1854	1854	1854	173
443	20230616	113000	1421250625	1852	1852	1852	1852	39
444	20230616	112900	1421178397	1852	1852	1852	1852	377
445	20230616	112800	1420480193	1852	1855	1855	1852	1798
446	20230616	112700	1417148449	1854	1854	1854	1854	94
447	20230616	112600	1416974173	1856	1854	1856	1854	42
448	20230616	112500	1416896245	1856	1854	1856	1854	120
449	20230616	112400	1416673605	1854	1855	1855	1854	515
450	20230616	112300	1415718444	1855	1857	1857	1855	1197
451	20230616	112200	1413496557	1857	1859	1859	1857	1361
452	20230616	112100	1410969127	1859	1858	1859	1858	118
453	20230616	112000	1410749853	1859	1859	1859	1859	15
454	20230616	111900	1410721968	1859	1860	1860	1859	191
455	20230616	111800	1410366750	1860	1860	1860	1860	41
456	20230616	111700	1410290490	1860	1860	1860	1860	40
457	20230616	111600	1410216090	1860	1860	1860	1860	39
458	20230616	111500	1410143550	1860	1861	1861	1860	4500
459	20230616	111400	1401772865	1861	1861	1861	1861	737
460	20230616	111300	1400401308	1862	1862	1862	1862	76
461	20230616	111200	1400259796	1862	1862	1862	1862	39
462	20230616	111100	1400187178	1863	1863	1863	1863	78
463	20230616	111000	1400041864	1862	1862	1862	1862	40
464	20230616	110900	1399967384	1861	1861	1861	1861	25
465	20230616	110800	1399920859	1861	1862	1862	1861	915
466	20230616	110700	1398217844	1861	1861	1861	1861	200
467	20230616	110600	1397845644	1861	1861	1861	1861	39
468	20230616	110500	1397773065	1861	1861	1861	1861	40
469	20230616	110400	1397698625	1861	1862	1862	1861	1500
470	20230616	110300	1394906891	1862	1862	1862	1862	43
471	20230616	110200	1394826825	1862	1862	1862	1862	300
472	20230616	110100	1394268225	1862	1864	1864	1862	1340
473	20230616	110000	1391771000	1864	1865	1865	1864	1502
474	20230616	105900	1388971241	1864	1866	1866	1864	7355
475	20230616	105800	1375257713	1866	1866	1866	1866	129
476	20230616	105700	1375016999	1866	1866	1866	1866	639
477	20230616	105600	1373824625	1867	1866	1867	1866	94
478	20230616	105500	1373649167	1866	1866	1866	1866	1362
479	20230616	105400	1371107675	1866	1866	1866	1866	69
480	20230616	105300	1370978921	1866	1867	1867	1866	2746
481	20230616	105200	1365853210	1868	1870	1870	1868	253
482	20230616	105100	1365380576	1868	1868	1868	1868	34
483	20230616	105000	1365317064	1867	1868	1868	1867	1343
484	20230616	104900	1362809679	1870	1867	1870	1867	33
485	20230616	104800	1362748058	1866	1867	1868	1866	300
486	20230616	104700	1362187897	1867	1867	1867	1867	101
487	20230616	104600	1361999330	1867	1868	1868	1867	97
488	20230616	104500	1361818174	1868	1868	1868	1867	2134
489	20230616	104400	1357833762	1868	1868	1868	1868	100
490	20230616	104300	1357646962	1868	1868	1869	1868	545
491	20230616	104200	1356628581	1868	1868	1868	1868	0
492	20230616	104100	1356628581	1868	1868	1868	1868	40
493	20230616	104000	1356553861	1867	1867	1867	1867	0
494	20230616	103900	1356553861	1867	1867	1867	1867	40
495	20230616	103800	1356479181	1870	1870	1870	1870	1
496	20230616	103700	1356477311	1867	1868	1868	1867	92
497	20230616	103600	1356305494	1867	1867	1867	1867	1635
498	20230616	103500	1353252949	1867	1867	1867	1867	2334
499	20230616	103400	1348895371	1867	1867	1867	1867	39
500	20230616	103300	1348822558	1870	1870	1870	1870	100
501	20230616	103200	1348635558	1867	1867	1867	1867	40
502	20230616	103100	1348560878	1870	1870	1870	1870	7
503	20230616	103000	1348547788	1870	1867	1870	1867	298
504	20230616	102900	1347991263	1868	1869	1869	1868	1110
505	20230616	102800	1345917780	1869	1869	1869	1869	14
506	20230616	102700	1345891614	1869	1869	1869	1869	0
507	20230616	102600	1345891614	1869	1872	1872	1869	823
508	20230616	102500	1344351078	1872	1872	1872	1872	178
509	20230616	102400	1344017862	1872	1872	1872	1872	1532
510	20230616	102300	1341149958	1873	1872	1874	1872	190
511	20230616	102200	1340794156	1872	1872	1872	1872	146
512	20230616	102100	1340520844	1872	1867	1872	1867	241
513	20230616	102000	1340070892	1870	1867	1870	1867	575
514	20230616	101900	1338996737	1867	1865	1867	1865	44
515	20230616	101800	1338914667	1864	1865	1865	1864	930
516	20230616	101700	1337180267	1865	1865	1865	1864	101
517	20230616	101600	1336991942	1864	1863	1864	1862	4091
518	20230616	101500	1329368473	1864	1864	1865	1864	193
519	20230616	101400	1329008671	1863	1863	1863	1863	0
520	20230616	101300	1329008671	1863	1865	1865	1863	109
521	20230616	101200	1328805524	1865	1862	1865	1862	248
522	20230616	101100	1328343134	1862	1862	1862	1862	288
523	20230616	101000	1327806878	1861	1861	1861	1861	40
524	20230616	100900	1327732438	1861	1861	1861	1861	570
525	20230616	100800	1326671668	1861	1861	1861	1861	39
526	20230616	100700	1326599089	1860	1860	1861	1860	3661
527	20230616	100600	1319789039	1860	1857	1860	1857	3489
528	20230616	100500	1313299715	1857	1860	1860	1857	840
529	20230616	100400	1311738546	1857	1865	1865	1857	8114
530	20230616	100300	1296644571	1865	1866	1866	1865	201
531	20230616	100200	1296269538	1866	1868	1868	1866	540
532	20230616	100100	1295260898	1866	1869	1869	1866	1933
533	20230616	100000	1291650852	1869	1869	1869	1869	168
534	20230616	095900	1291336860	1869	1870	1870	1869	289
535	20230616	095800	1290796669	1874	1874	1874	1874	54
536	20230616	095700	1290695473	1868	1868	1869	1867	4064
537	20230616	095600	1283103661	1867	1867	1867	1867	844
538	20230616	095500	1281527913	1865	1865	1867	1865	304
539	20230616	095400	1280960872	1865	1866	1866	1865	688
540	20230616	095300	1279677236	1865	1866	1866	1865	4510
541	20230616	095200	1271262366	1865	1871	1871	1865	3741
542	20230616	095100	1264269263	1871	1872	1873	1871	1524
543	20230616	095000	1261417815	1873	1877	1877	1871	61
544	20230616	094900	1261303606	1877	1876	1877	1875	11
545	20230616	094800	1261282965	1877	1876	1877	1870	5772
546	20230616	094700	1250482798	1876	1873	1876	1871	2301
547	20230616	094600	1246175316	1873	1875	1876	1873	6986
548	20230616	094500	1233077246	1875	1879	1879	1875	9525
549	20230616	094400	1215200542	1879	1879	1879	1879	591
550	20230616	094300	1214090053	1880	1879	1880	1879	1284
551	20230616	094200	1211677384	1879	1879	1879	1879	1010
552	20230616	094100	1209779594	1879	1882	1882	1879	2879
553	20230616	094000	1204367884	1882	1880	1885	1880	429
554	20230616	093900	1203561173	1881	1884	1884	1881	841
555	20230616	093800	1201977642	1886	1881	1886	1881	104
556	20230616	093700	1201782013	1879	1888	1888	1879	2329
557	20230616	093600	1197402056	1887	1890	1890	1887	1528
558	20230616	093500	1194515521	1891	1894	1894	1891	1176
559	20230616	093400	1192291343	1894	1898	1898	1894	2016
560	20230616	093300	1188472926	1894	1894	1898	1894	3410
561	20230616	093200	1182013611	1894	1894	1894	1894	11
562	20230616	093100	1181992777	1890	1889	1890	1889	1266
563	20230616	093000	1179600061	1888	1890	1894	1888	1454
564	20230616	092900	1176853305	1890	1879	1890	1878	2488
565	20230616	092800	1172174789	1879	1881	1881	1879	7217
566	20230616	092700	1158603399	1882	1886	1886	1881	8598
567	20230616	092600	1142409498	1885	1890	1890	1885	10927
568	20230616	092500	1121780429	1890	1898	1898	1890	3033
569	20230616	092400	1116042240	1895	1899	1899	1895	3656
570	20230616	092300	1109103021	1900	1900	1900	1899	4856
571	20230616	092200	1099880089	1901	1906	1906	1901	2244
572	20230616	092100	1095612380	1906	1901	1913	1901	4276
573	20230616	092000	1087456555	1902	1901	1902	1900	8340
574	20230616	091900	1071598606	1902	1900	1902	1896	1597
575	20230616	091800	1068566422	1907	1894	1907	1893	4129
576	20230616	091700	1060741054	1894	1895	1902	1893	8567
577	20230616	091600	1044511175	1895	1895	1899	1894	5977
578	20230616	091500	1033183510	1895	1908	1908	1895	18498
579	20230616	091400	998027738	1906	1918	1918	1906	25143
580	20230616	091300	949931787	1919	1917	1920	1912	7582
581	20230616	091200	935396872	1917	1904	1917	1901	24608
582	20230616	091100	888466954	1905	1914	1914	1904	15144
583	20230616	091000	859567122	1914	1925	1925	1911	26197
584	20230616	090900	809293227	1925	1928	1930	1923	11051
585	20230616	090800	788002355	1928	1920	1929	1919	18830
586	20230616	090700	751773043	1920	1920	1932	1920	21383
587	20230616	090600	710612950	1923	1935	1935	1920	59942
588	20230616	090500	595033144	1935	1927	1945	1927	124372
589	20230616	090400	354057097	1927	1885	1945	1885	116787
590	20230616	090300	130416331	1879	1886	1886	1879	4607
591	20230616	090200	121737384	1886	1872	1906	1872	28023
592	20230616	090100	68668170	1872	1880	1885	1870	9473
593	20230616	090000	50893138	1880	1890	1892	1880	25974