KissMeData/004100/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	210300	164808382	1893	1893	1893	1893	1077
3	20230616	210200	164808382	1893	1893	1893	1893	0
4	20230616	210100	164808382	1893	1893	1893	1893	0
5	20230616	210000	164808382	1893	1893	1893	1893	0
6	20230616	205900	164808382	1893	1893	1893	1893	0
7	20230616	205800	164808382	1893	1893	1893	1893	0
8	20230616	205700	164808382	1893	1893	1893	1893	0
9	20230616	205600	164808382	1893	1893	1893	1893	0
10	20230616	205500	164808382	1893	1893	1893	1893	0
11	20230616	205400	164808382	1893	1893	1893	1893	0
12	20230616	205300	164808382	1893	1893	1893	1893	0
13	20230616	205200	164808382	1893	1893	1893	1893	0
14	20230616	205100	164808382	1893	1893	1893	1893	0
15	20230616	205000	164808382	1893	1893	1893	1893	0
16	20230616	204900	164808382	1893	1893	1893	1893	0
17	20230616	204800	164808382	1893	1893	1893	1893	0
18	20230616	204700	164808382	1893	1893	1893	1893	0
19	20230616	204600	164808382	1893	1893	1893	1893	0
20	20230616	204500	164808382	1893	1893	1893	1893	0
21	20230616	204400	164808382	1893	1893	1893	1893	0
22	20230616	204300	164808382	1893	1893	1893	1893	0
23	20230616	204200	164808382	1893	1893	1893	1893	0
24	20230616	204100	164808382	1893	1893	1893	1893	0
25	20230616	204000	164808382	1893	1893	1893	1893	0
26	20230616	203900	164808382	1893	1893	1893	1893	0
27	20230616	203800	164808382	1893	1893	1893	1893	0
28	20230616	203700	164808382	1893	1893	1893	1893	0
29	20230616	203600	164808382	1893	1893	1893	1893	0
30	20230616	203500	164808382	1893	1893	1893	1893	0
31	20230616	203400	164808382	1893	1893	1893	1893	0
32	20230616	203300	164808382	1893	1893	1893	1893	1077
33	20230616	203200	164808382	1893	1893	1893	1893	0
34	20230616	203100	164808382	1893	1893	1893	1893	0
35	20230616	203000	164808382	1893	1893	1893	1893	0
36	20230616	202900	164808382	1893	1893	1893	1893	0
37	20230616	202800	164808382	1893	1893	1893	1893	0
38	20230616	202700	164808382	1893	1893	1893	1893	0
39	20230616	202600	164808382	1893	1893	1893	1893	0
40	20230616	202500	164808382	1893	1893	1893	1893	0
41	20230616	202400	164808382	1893	1893	1893	1893	0
42	20230616	202300	164808382	1893	1893	1893	1893	0
43	20230616	202200	164808382	1893	1893	1893	1893	0
44	20230616	202100	164808382	1893	1893	1893	1893	0
45	20230616	202000	164808382	1893	1893	1893	1893	0
46	20230616	201900	164808382	1893	1893	1893	1893	0
47	20230616	201800	164808382	1893	1893	1893	1893	0
48	20230616	201700	164808382	1893	1893	1893	1893	0
49	20230616	201600	164808382	1893	1893	1893	1893	0
50	20230616	201500	164808382	1893	1893	1893	1893	0
51	20230616	201400	164808382	1893	1893	1893	1893	0
52	20230616	201300	164808382	1893	1893	1893	1893	0
53	20230616	201200	164808382	1893	1893	1893	1893	0
54	20230616	201100	164808382	1893	1893	1893	1893	0
55	20230616	201000	164808382	1893	1893	1893	1893	0
56	20230616	200900	164808382	1893	1893	1893	1893	0
57	20230616	200800	164808382	1893	1893	1893	1893	0
58	20230616	200700	164808382	1893	1893	1893	1893	0
59	20230616	200600	164808382	1893	1893	1893	1893	0
60	20230616	200500	164808382	1893	1893	1893	1893	0
61	20230616	200400	164808382	1893	1893	1893	1893	0
62	20230616	200300	164808382	1893	1893	1893	1893	1077
63	20230616	200200	164808382	1893	1893	1893	1893	0
64	20230616	200100	164808382	1893	1893	1893	1893	0
65	20230616	200000	164808382	1893	1893	1893	1893	0
66	20230616	195900	164808382	1893	1893	1893	1893	0
67	20230616	195800	164808382	1893	1893	1893	1893	0
68	20230616	195700	164808382	1893	1893	1893	1893	0
69	20230616	195600	164808382	1893	1893	1893	1893	0
70	20230616	195500	164808382	1893	1893	1893	1893	0
71	20230616	195400	164808382	1893	1893	1893	1893	0
72	20230616	195300	164808382	1893	1893	1893	1893	0
73	20230616	195200	164808382	1893	1893	1893	1893	0
74	20230616	195100	164808382	1893	1893	1893	1893	0
75	20230616	195000	164808382	1893	1893	1893	1893	0
76	20230616	194900	164808382	1893	1893	1893	1893	0
77	20230616	194800	164808382	1893	1893	1893	1893	0
78	20230616	194700	164808382	1893	1893	1893	1893	0
79	20230616	194600	164808382	1893	1893	1893	1893	0
80	20230616	194500	164808382	1893	1893	1893	1893	0
81	20230616	194400	164808382	1893	1893	1893	1893	0
82	20230616	194300	164808382	1893	1893	1893	1893	0
83	20230616	194200	164808382	1893	1893	1893	1893	0
84	20230616	194100	164808382	1893	1893	1893	1893	0
85	20230616	194000	164808382	1893	1893	1893	1893	0
86	20230616	193900	164808382	1893	1893	1893	1893	0
87	20230616	193800	164808382	1893	1893	1893	1893	0
88	20230616	193700	164808382	1893	1893	1893	1893	0
89	20230616	193600	164808382	1893	1893	1893	1893	0
90	20230616	193500	164808382	1893	1893	1893	1893	0
91	20230616	193400	164808382	1893	1893	1893	1893	0
92	20230616	193300	164808382	1893	1893	1893	1893	1077
93	20230616	193200	164808382	1893	1893	1893	1893	0
94	20230616	193100	164808382	1893	1893	1893	1893	0
95	20230616	193000	164808382	1893	1893	1893	1893	0
96	20230616	192900	164808382	1893	1893	1893	1893	0
97	20230616	192800	164808382	1893	1893	1893	1893	0
98	20230616	192700	164808382	1893	1893	1893	1893	0
99	20230616	192600	164808382	1893	1893	1893	1893	0
100	20230616	192500	164808382	1893	1893	1893	1893	0
101	20230616	192400	164808382	1893	1893	1893	1893	0
102	20230616	192300	164808382	1893	1893	1893	1893	0
103	20230616	192200	164808382	1893	1893	1893	1893	0
104	20230616	192100	164808382	1893	1893	1893	1893	0
105	20230616	192000	164808382	1893	1893	1893	1893	0
106	20230616	191900	164808382	1893	1893	1893	1893	0
107	20230616	191800	164808382	1893	1893	1893	1893	0
108	20230616	191700	164808382	1893	1893	1893	1893	0
109	20230616	191600	164808382	1893	1893	1893	1893	0
110	20230616	191500	164808382	1893	1893	1893	1893	0
111	20230616	191400	164808382	1893	1893	1893	1893	0
112	20230616	191300	164808382	1893	1893	1893	1893	0
113	20230616	191200	164808382	1893	1893	1893	1893	0
114	20230616	191100	164808382	1893	1893	1893	1893	0
115	20230616	191000	164808382	1893	1893	1893	1893	0
116	20230616	190900	164808382	1893	1893	1893	1893	0
117	20230616	190800	164808382	1893	1893	1893	1893	0
118	20230616	190700	164808382	1893	1893	1893	1893	0
119	20230616	190600	164808382	1893	1893	1893	1893	0
120	20230616	190500	164808382	1893	1893	1893	1893	0
121	20230616	190400	164808382	1893	1893	1893	1893	0
122	20230616	190300	164808382	1893	1893	1893	1893	1077
123	20230616	190200	164808382	1893	1893	1893	1893	0
124	20230616	190100	164808382	1893	1893	1893	1893	0
125	20230616	190000	164808382	1893	1893	1893	1893	0
126	20230616	185900	164808382	1893	1893	1893	1893	0
127	20230616	185800	164808382	1893	1893	1893	1893	0
128	20230616	185700	164808382	1893	1893	1893	1893	0
129	20230616	185600	164808382	1893	1893	1893	1893	0
130	20230616	185500	164808382	1893	1893	1893	1893	0
131	20230616	185400	164808382	1893	1893	1893	1893	0
132	20230616	185300	164808382	1893	1893	1893	1893	0
133	20230616	185200	164808382	1893	1893	1893	1893	0
134	20230616	185100	164808382	1893	1893	1893	1893	0
135	20230616	185000	164808382	1893	1893	1893	1893	0
136	20230616	184900	164808382	1893	1893	1893	1893	0
137	20230616	184800	164808382	1893	1893	1893	1893	0
138	20230616	184700	164808382	1893	1893	1893	1893	0
139	20230616	184600	164808382	1893	1893	1893	1893	0
140	20230616	184500	164808382	1893	1893	1893	1893	0
141	20230616	184400	164808382	1893	1893	1893	1893	0
142	20230616	184300	164808382	1893	1893	1893	1893	0
143	20230616	184200	164808382	1893	1893	1893	1893	0
144	20230616	184100	164808382	1893	1893	1893	1893	0
145	20230616	184000	164808382	1893	1893	1893	1893	0
146	20230616	183900	164808382	1893	1893	1893	1893	0
147	20230616	183800	164808382	1893	1893	1893	1893	0
148	20230616	183700	164808382	1893	1893	1893	1893	0
149	20230616	183600	164808382	1893	1893	1893	1893	0
150	20230616	183500	164808382	1893	1893	1893	1893	0
151	20230616	183400	164808382	1893	1893	1893	1893	0
152	20230616	183300	164808382	1893	1893	1893	1893	1077
153	20230616	183200	164808382	1893	1893	1893	1893	0
154	20230616	183100	164808382	1893	1893	1893	1893	0
155	20230616	183000	164808382	1893	1893	1893	1893	0
156	20230616	182900	164808382	1893	1893	1893	1893	0
157	20230616	182800	164808382	1893	1893	1893	1893	0
158	20230616	182700	164808382	1893	1893	1893	1893	0
159	20230616	182600	164808382	1893	1893	1893	1893	0
160	20230616	182500	164808382	1893	1893	1893	1893	0
161	20230616	182400	164808382	1893	1893	1893	1893	0
162	20230616	182300	164808382	1893	1893	1893	1893	0
163	20230616	182200	164808382	1893	1893	1893	1893	0
164	20230616	182100	164808382	1893	1893	1893	1893	0
165	20230616	182000	164808382	1893	1893	1893	1893	0
166	20230616	181900	164808382	1893	1893	1893	1893	0
167	20230616	181800	164808382	1893	1893	1893	1893	0
168	20230616	181700	164808382	1893	1893	1893	1893	0
169	20230616	181600	164808382	1893	1893	1893	1893	0
170	20230616	181500	164808382	1893	1893	1893	1893	0
171	20230616	181400	164808382	1893	1893	1893	1893	0
172	20230616	181300	164808382	1893	1893	1893	1893	0
173	20230616	181200	164808382	1893	1893	1893	1893	0
174	20230616	181100	164808382	1893	1893	1893	1893	0
175	20230616	181000	164808382	1893	1893	1893	1893	0
176	20230616	180900	164808382	1893	1893	1893	1893	0
177	20230616	180800	164808382	1893	1893	1893	1893	0
178	20230616	180700	164808382	1893	1893	1893	1893	0
179	20230616	180600	164808382	1893	1893	1893	1893	0
180	20230616	180500	164808382	1893	1893	1893	1893	0
181	20230616	180400	164808382	1893	1893	1893	1893	0
182	20230616	180300	164808382	1893	1893	1893	1893	1077
183	20230616	180200	164808382	1893	1893	1893	1893	0
184	20230616	180100	164808382	1893	1893	1893	1893	0
185	20230616	180000	164808382	1893	1893	1893	1893	0
186	20230616	175900	164808382	1893	1893	1893	1893	0
187	20230616	175800	164808382	1893	1893	1893	1893	0
188	20230616	175700	164808382	1893	1893	1893	1893	0
189	20230616	175600	164808382	1893	1893	1893	1893	0
190	20230616	175500	164808382	1893	1893	1893	1893	0
191	20230616	175400	164808382	1893	1893	1893	1893	0
192	20230616	175300	164808382	1893	1893	1893	1893	0
193	20230616	175200	164808382	1893	1893	1893	1893	0
194	20230616	175100	164808382	1893	1893	1893	1893	0
195	20230616	175000	164808382	1893	1893	1893	1893	0
196	20230616	174900	164808382	1893	1893	1893	1893	0
197	20230616	174800	164808382	1893	1893	1893	1893	0
198	20230616	174700	164808382	1893	1893	1893	1893	0
199	20230616	174600	164808382	1893	1893	1893	1893	0
200	20230616	174500	164808382	1893	1893	1893	1893	0
201	20230616	174400	164808382	1893	1893	1893	1893	0
202	20230616	174300	164808382	1893	1893	1893	1893	0
203	20230616	174200	164808382	1893	1893	1893	1893	0
204	20230616	174100	164808382	1893	1893	1893	1893	0
205	20230616	174000	164808382	1893	1893	1893	1893	0
206	20230616	173900	164808382	1893	1893	1893	1893	0
207	20230616	173800	164808382	1893	1893	1893	1893	0
208	20230616	173700	164808382	1893	1893	1893	1893	0
209	20230616	173600	164808382	1893	1893	1893	1893	0
210	20230616	173500	164808382	1893	1893	1893	1893	0
211	20230616	173400	164808382	1893	1893	1893	1893	0
212	20230616	173300	164808382	1893	1893	1893	1893	1077
213	20230616	173200	164808382	1893	1893	1893	1893	0
214	20230616	173100	164808382	1893	1893	1893	1893	0
215	20230616	173000	164808382	1893	1893	1893	1893	0
216	20230616	172900	164808382	1893	1893	1893	1893	0
217	20230616	172800	164808382	1893	1893	1893	1893	0
218	20230616	172700	164808382	1893	1893	1893	1893	0
219	20230616	172600	164808382	1893	1893	1893	1893	0
220	20230616	172500	164808382	1893	1893	1893	1893	0
221	20230616	172400	164808382	1893	1893	1893	1893	0
222	20230616	172300	164808382	1893	1893	1893	1893	0
223	20230616	172200	164808382	1893	1893	1893	1893	0
224	20230616	172100	164808382	1893	1893	1893	1893	0
225	20230616	172000	164808382	1893	1893	1893	1893	0
226	20230616	171900	164808382	1893	1893	1893	1893	0
227	20230616	171800	164808382	1893	1893	1893	1893	0
228	20230616	171700	164808382	1893	1893	1893	1893	0
229	20230616	171600	164808382	1893	1893	1893	1893	0
230	20230616	171500	164808382	1893	1893	1893	1893	0
231	20230616	171400	164808382	1893	1893	1893	1893	0
232	20230616	171300	164808382	1893	1893	1893	1893	0
233	20230616	171200	164808382	1893	1893	1893	1893	0
234	20230616	171100	164808382	1893	1893	1893	1893	0
235	20230616	171000	164808382	1893	1893	1893	1893	0
236	20230616	170900	164808382	1893	1893	1893	1893	0
237	20230616	170800	164808382	1893	1893	1893	1893	0
238	20230616	170700	164808382	1893	1893	1893	1893	0
239	20230616	170600	164808382	1893	1893	1893	1893	0
240	20230616	170500	164808382	1893	1893	1893	1893	0
241	20230616	170400	164808382	1893	1893	1893	1893	0
242	20230616	170300	164808382	1893	1893	1893	1893	1077
243	20230616	170200	164808382	1893	1893	1893	1893	0
244	20230616	170100	164808382	1893	1893	1893	1893	0
245	20230616	170000	164808382	1893	1893	1893	1893	0
246	20230616	165900	164808382	1893	1893	1893	1893	0
247	20230616	165800	164808382	1893	1893	1893	1893	0
248	20230616	165700	164808382	1893	1893	1893	1893	0
249	20230616	165600	164808382	1893	1893	1893	1893	0
250	20230616	165500	164808382	1893	1893	1893	1893	0
251	20230616	165400	164808382	1893	1893	1893	1893	0
252	20230616	165300	164808382	1893	1893	1893	1893	0
253	20230616	165200	164808382	1893	1893	1893	1893	0
254	20230616	165100	164808382	1893	1893	1893	1893	0
255	20230616	165000	164808382	1893	1893	1893	1893	0
256	20230616	164900	164808382	1893	1893	1893	1893	0
257	20230616	164800	164808382	1893	1893	1893	1893	0
258	20230616	164700	164808382	1893	1893	1893	1893	0
259	20230616	164600	164808382	1893	1893	1893	1893	0
260	20230616	164500	164808382	1893	1893	1893	1893	0
261	20230616	164400	164808382	1893	1893	1893	1893	0
262	20230616	164300	164808382	1893	1893	1893	1893	0
263	20230616	164200	164808382	1893	1893	1893	1893	0
264	20230616	164100	164808382	1893	1893	1893	1893	0
265	20230616	164000	164808382	1893	1893	1893	1893	0
266	20230616	163900	164808382	1893	1893	1893	1893	0
267	20230616	163800	164808382	1893	1893	1893	1893	0
268	20230616	163700	164808382	1893	1893	1893	1893	0
269	20230616	163600	164808382	1893	1893	1893	1893	0
270	20230616	163500	164808382	1893	1893	1893	1893	0
271	20230616	163400	164808382	1893	1893	1893	1893	0
272	20230616	163300	164808382	1893	1893	1893	1893	1077
273	20230616	163200	164808382	1893	1893	1893	1893	0
274	20230616	163100	164808382	1893	1893	1893	1893	0
275	20230616	163000	164808382	1893	1893	1893	1893	0
276	20230616	162900	164808382	1893	1893	1893	1893	0
277	20230616	162800	164808382	1893	1893	1893	1893	0
278	20230616	162700	164808382	1893	1893	1893	1893	0
279	20230616	162600	164808382	1893	1893	1893	1893	0
280	20230616	162500	164808382	1893	1893	1893	1893	0
281	20230616	162400	164808382	1893	1893	1893	1893	0
282	20230616	162300	164808382	1893	1893	1893	1893	0
283	20230616	162200	164808382	1893	1893	1893	1893	0
284	20230616	162100	164808382	1893	1893	1893	1893	0
285	20230616	162000	164808382	1893	1893	1893	1893	0
286	20230616	161900	164808382	1893	1893	1893	1893	0
287	20230616	161800	164808382	1893	1893	1893	1893	0
288	20230616	161700	164808382	1893	1893	1893	1893	0
289	20230616	161600	164808382	1893	1893	1893	1893	0
290	20230616	161500	164808382	1893	1893	1893	1893	0
291	20230616	161400	164808382	1893	1893	1893	1893	0
292	20230616	161300	164808382	1893	1893	1893	1893	0
293	20230616	161200	164808382	1893	1893	1893	1893	0
294	20230616	161100	164808382	1893	1893	1893	1893	0
295	20230616	161000	164808382	1893	1893	1893	1893	0
296	20230616	160900	164808382	1893	1893	1893	1893	0
297	20230616	160800	164808382	1893	1893	1893	1893	0
298	20230616	160700	164808382	1893	1893	1893	1893	0
299	20230616	160600	164808382	1893	1893	1893	1893	0
300	20230616	160500	164808382	1893	1893	1893	1893	0
301	20230616	160400	164808382	1893	1893	1893	1893	0
302	20230616	160300	164808382	1893	1893	1893	1893	1077
303	20230616	160200	164808382	1893	1893	1893	1893	0
304	20230616	160100	164808382	1893	1893	1893	1893	0
305	20230616	160000	164808382	1893	1893	1893	1893	0
306	20230616	155900	164808382	1893	1893	1893	1893	0
307	20230616	155800	164808382	1893	1893	1893	1893	0
308	20230616	155700	164808382	1893	1893	1893	1893	0
309	20230616	155600	164808382	1893	1893	1893	1893	0
310	20230616	155500	164808382	1893	1893	1893	1893	0
311	20230616	155400	164808382	1893	1893	1893	1893	0
312	20230616	155300	164808382	1893	1893	1893	1893	0
313	20230616	155200	164808382	1893	1893	1893	1893	0
314	20230616	155100	164808382	1893	1893	1893	1893	0
315	20230616	155000	164808382	1893	1893	1893	1893	0
316	20230616	154900	164808382	1893	1893	1893	1893	0
317	20230616	154800	164808382	1893	1893	1893	1893	0
318	20230616	154700	164808382	1893	1893	1893	1893	0
319	20230616	154600	164808382	1893	1893	1893	1893	0
320	20230616	154500	164808382	1893	1893	1893	1893	0
321	20230616	154400	164808382	1893	1893	1893	1893	0
322	20230616	154300	164808382	1893	1893	1893	1893	0
323	20230616	154200	164808382	1893	1893	1893	1893	0
324	20230616	154100	164808382	1893	1893	1893	1893	0
325	20230616	154000	164808382	1893	1893	1893	1893	0
326	20230616	153900	164808382	1893	1893	1893	1893	0
327	20230616	153800	164808382	1893	1893	1893	1893	0
328	20230616	153700	164808382	1893	1893	1893	1893	0
329	20230616	153600	164808382	1893	1893	1893	1893	0
330	20230616	153500	164808382	1893	1893	1893	1893	0
331	20230616	153400	164808382	1893	1893	1893	1893	0
332	20230616	153300	164808382	1893	1893	1893	1893	1077
333	20230616	153200	164808382	1893	1893	1893	1893	0
334	20230616	153100	164808382	1893	1893	1893	1893	0
335	20230616	153000	164808382	1893	1893	1893	1893	1077
336	20230616	152900	162769621	1893	1893	1893	1893	0
337	20230616	152800	162769621	1893	1893	1893	1893	0
338	20230616	152700	162769621	1893	1893	1893	1893	0
339	20230616	152600	162769621	1893	1893	1893	1893	0
340	20230616	152500	162769621	1893	1893	1893	1893	0
341	20230616	152400	162769621	1893	1893	1893	1893	0
342	20230616	152300	162769621	1893	1893	1893	1893	0
343	20230616	152200	162769621	1893	1893	1893	1893	0
344	20230616	152100	162769621	1893	1893	1893	1893	0
345	20230616	152000	162769621	1893	1893	1893	1893	0
346	20230616	151900	162769621	1893	1890	1893	1890	8
347	20230616	151800	162754498	1893	1890	1893	1890	56
348	20230616	151700	162648502	1893	1894	1894	1890	129
349	20230616	151600	162404283	1894	1894	1894	1894	0
350	20230616	151500	162404283	1894	1894	1894	1894	0
351	20230616	151400	162404283	1894	1894	1894	1894	0
352	20230616	151300	162404283	1894	1894	1894	1894	0
353	20230616	151200	162404283	1894	1894	1894	1894	0
354	20230616	151100	162404283	1894	1891	1895	1891	21
355	20230616	151000	162364543	1891	1891	1891	1891	1
356	20230616	150900	162362652	1894	1894	1894	1894	0
357	20230616	150800	162362652	1894	1893	1894	1893	4
358	20230616	150700	162355078	1895	1891	1895	1891	70
359	20230616	150600	162222670	1885	1885	1885	1885	5
360	20230616	150500	162213245	1895	1895	1895	1895	0
361	20230616	150400	162213245	1895	1895	1895	1895	0
362	20230616	150300	162213245	1895	1889	1895	1889	63
363	20230616	150200	162094220	1884	1884	1884	1884	408
364	20230616	150100	161325548	1884	1884	1884	1884	0
365	20230616	150000	161325548	1884	1884	1884	1884	0
366	20230616	145900	161325548	1884	1884	1884	1884	1375
367	20230616	145800	158735048	1884	1884	1884	1884	0
368	20230616	145700	158735048	1884	1884	1884	1884	0
369	20230616	145600	158735048	1884	1884	1884	1884	21
370	20230616	145500	158695484	1890	1890	1890	1890	0
371	20230616	145400	158695484	1890	1890	1890	1890	0
372	20230616	145300	158695484	1890	1890	1890	1890	0
373	20230616	145200	158695484	1890	1890	1890	1890	0
374	20230616	145100	158695484	1890	1890	1890	1890	0
375	20230616	145000	158695484	1890	1890	1890	1890	0
376	20230616	144900	158695484	1890	1890	1890	1890	0
377	20230616	144800	158695484	1890	1890	1890	1890	200
378	20230616	144700	158317484	1890	1890	1890	1890	0
379	20230616	144600	158317484	1890	1890	1890	1890	0
380	20230616	144500	158317484	1890	1890	1890	1890	0
381	20230616	144400	158317484	1890	1890	1890	1890	0
382	20230616	144300	158317484	1890	1890	1890	1890	0
383	20230616	144200	158317484	1890	1890	1890	1890	0
384	20230616	144100	158317484	1890	1890	1890	1890	0
385	20230616	144000	158317484	1890	1890	1890	1890	0
386	20230616	143900	158317484	1890	1890	1890	1890	0
387	20230616	143800	158317484	1890	1890	1890	1890	0
388	20230616	143700	158317484	1890	1890	1890	1890	0
389	20230616	143600	158317484	1890	1890	1890	1890	0
390	20230616	143500	158317484	1890	1890	1890	1890	0
391	20230616	143400	158317484	1890	1890	1890	1890	0
392	20230616	143300	158317484	1890	1890	1890	1890	0
393	20230616	143200	158317484	1890	1890	1890	1890	0
394	20230616	143100	158317484	1890	1890	1890	1890	510
395	20230616	143000	157353584	1890	1890	1890	1890	865
396	20230616	142900	155718734	1890	1890	1890	1890	0
397	20230616	142800	155718734	1890	1890	1890	1890	0
398	20230616	142700	155718734	1890	1890	1890	1890	0
399	20230616	142600	155718734	1890	1890	1890	1890	0
400	20230616	142500	155718734	1890	1890	1890	1890	0
401	20230616	142400	155718734	1890	1890	1890	1890	0
402	20230616	142300	155718734	1890	1890	1890	1890	1
403	20230616	142200	155716844	1883	1883	1883	1883	3
404	20230616	142100	155711195	1883	1885	1885	1883	497
405	20230616	142000	154774950	1885	1885	1885	1885	47
406	20230616	141900	154686355	1890	1890	1890	1890	0
407	20230616	141800	154686355	1890	1890	1890	1890	6
408	20230616	141700	154675015	1890	1890	1890	1890	10
409	20230616	141600	154656115	1893	1893	1893	1893	0
410	20230616	141500	154656115	1893	1893	1893	1893	0
411	20230616	141400	154656115	1893	1893	1893	1893	0
412	20230616	141300	154656115	1893	1893	1893	1893	0
413	20230616	141200	154656115	1893	1893	1893	1893	0
414	20230616	141100	154656115	1893	1893	1893	1893	0
415	20230616	141000	154656115	1893	1893	1893	1893	0
416	20230616	140900	154656115	1893	1893	1893	1893	0
417	20230616	140800	154656115	1893	1893	1893	1893	0
418	20230616	140700	154656115	1893	1893	1893	1893	1000
419	20230616	140600	152763115	1893	1893	1893	1893	0
420	20230616	140500	152763115	1893	1893	1893	1893	0
421	20230616	140400	152763115	1893	1893	1893	1893	0
422	20230616	140300	152763115	1893	1893	1893	1893	4
423	20230616	140200	152755543	1893	1893	1893	1893	7
424	20230616	140100	152742292	1895	1895	1895	1895	0
425	20230616	140000	152742292	1895	1895	1895	1895	0
426	20230616	135900	152742292	1895	1895	1895	1895	0
427	20230616	135800	152742292	1895	1895	1895	1895	0
428	20230616	135700	152742292	1895	1895	1895	1895	0
429	20230616	135600	152742292	1895	1895	1895	1895	0
430	20230616	135500	152742292	1895	1895	1895	1895	0
431	20230616	135400	152742292	1895	1895	1895	1895	0
432	20230616	135300	152742292	1895	1895	1895	1895	0
433	20230616	135200	152742292	1895	1881	1895	1881	206
434	20230616	135100	152354792	1881	1881	1881	1881	1
435	20230616	135000	152352911	1881	1884	1884	1881	5918
436	20230616	134900	141217485	1884	1885	1885	1884	4652
437	20230616	134800	132450486	1886	1892	1892	1886	2497
438	20230616	134700	127739922	1892	1892	1892	1892	1
439	20230616	134600	127738030	1892	1892	1892	1892	0
440	20230616	134500	127738030	1892	1892	1892	1892	0
441	20230616	134400	127738030	1892	1892	1892	1892	100
442	20230616	134300	127548830	1895	1895	1895	1895	47
443	20230616	134200	127459765	1895	1890	1895	1890	240
444	20230616	134100	127005420	1887	1890	1890	1887	1409
445	20230616	134000	124343792	1890	1890	1890	1890	1091
446	20230616	133900	122281802	1890	1890	1890	1890	9
447	20230616	133800	122264792	1889	1889	1889	1889	100
448	20230616	133700	122075892	1889	1889	1889	1887	2916
449	20230616	133600	116569406	1890	1890	1890	1890	1901
450	20230616	133500	112976516	1891	1891	1891	1891	499
451	20230616	133400	112032907	1895	1895	1895	1895	0
452	20230616	133300	112032907	1895	1895	1895	1895	0
453	20230616	133200	112032907	1895	1895	1895	1895	0
454	20230616	133100	112032907	1895	1895	1895	1895	0
455	20230616	133000	112032907	1895	1895	1895	1895	600
456	20230616	132900	110895907	1891	1891	1891	1891	0
457	20230616	132800	110895907	1891	1891	1891	1891	362
458	20230616	132700	110211365	1899	1899	1899	1899	0
459	20230616	132600	110211365	1899	1899	1899	1899	52
460	20230616	132500	110112617	1899	1899	1899	1899	0
461	20230616	132400	110112617	1899	1899	1899	1899	0
462	20230616	132300	110112617	1899	1899	1899	1899	0
463	20230616	132200	110112617	1899	1899	1899	1899	0
464	20230616	132100	110112617	1899	1899	1899	1899	0
465	20230616	132000	110112617	1899	1899	1899	1899	0
466	20230616	131900	110112617	1899	1899	1899	1899	0
467	20230616	131800	110112617	1899	1899	1899	1899	0
468	20230616	131700	110112617	1899	1899	1899	1899	0
469	20230616	131600	110112617	1899	1899	1899	1899	0
470	20230616	131500	110112617	1899	1899	1899	1899	0
471	20230616	131400	110112617	1899	1899	1899	1899	0
472	20230616	131300	110112617	1899	1899	1899	1899	0
473	20230616	131200	110112617	1899	1899	1899	1899	0
474	20230616	131100	110112617	1899	1899	1899	1899	0
475	20230616	131000	110112617	1899	1899	1899	1899	0
476	20230616	130900	110112617	1899	1899	1899	1899	0
477	20230616	130800	110112617	1899	1899	1899	1899	0
478	20230616	130700	110112617	1899	1899	1899	1899	0
479	20230616	130600	110112617	1899	1899	1899	1899	0
480	20230616	130500	110112617	1899	1899	1899	1899	0
481	20230616	130400	110112617	1899	1899	1899	1899	0
482	20230616	130300	110112617	1899	1899	1899	1899	0
483	20230616	130200	110112617	1899	1899	1899	1899	100
484	20230616	130100	109922717	1899	1899	1899	1899	434
485	20230616	130000	109098551	1899	1899	1899	1899	700
486	20230616	125900	107769251	1899	1899	1899	1899	0
487	20230616	125800	107769251	1899	1899	1899	1899	0
488	20230616	125700	107769251	1899	1899	1899	1899	0
489	20230616	125600	107769251	1899	1899	1899	1899	0
490	20230616	125500	107769251	1899	1899	1899	1899	0
491	20230616	125400	107769251	1899	1899	1899	1899	0
492	20230616	125300	107769251	1899	1899	1899	1899	1
493	20230616	125200	107767352	1891	1891	1891	1891	0
494	20230616	125100	107767352	1891	1892	1892	1891	1400
495	20230616	125000	105118952	1899	1899	1899	1899	0
496	20230616	124900	105118952	1899	1899	1899	1899	0
497	20230616	124800	105118952	1899	1899	1899	1899	0
498	20230616	124700	105118952	1899	1899	1899	1899	0
499	20230616	124600	105118952	1899	1899	1899	1899	0
500	20230616	124500	105118952	1899	1899	1899	1899	0
501	20230616	124400	105118952	1899	1899	1899	1899	100
502	20230616	124300	104929052	1900	1900	1900	1900	0
503	20230616	124200	104929052	1900	1900	1900	1900	0
504	20230616	124100	104929052	1900	1900	1900	1900	0
505	20230616	124000	104929052	1900	1900	1900	1900	281
506	20230616	123900	104395152	1899	1899	1899	1899	0
507	20230616	123800	104395152	1899	1899	1899	1899	0
508	20230616	123700	104395152	1899	1899	1899	1899	0
509	20230616	123600	104395152	1899	1899	1899	1899	0
510	20230616	123500	104395152	1899	1899	1899	1899	74
511	20230616	123400	104254626	1899	1899	1899	1899	0
512	20230616	123300	104254626	1899	1899	1899	1899	0
513	20230616	123200	104254626	1899	1899	1899	1899	0
514	20230616	123100	104254626	1899	1899	1899	1899	0
515	20230616	123000	104254626	1899	1899	1899	1899	0
516	20230616	122900	104254626	1899	1899	1899	1899	0
517	20230616	122800	104254626	1899	1899	1899	1899	0
518	20230616	122700	104254626	1899	1899	1899	1899	0
519	20230616	122600	104254626	1899	1899	1899	1899	0
520	20230616	122500	104254626	1899	1899	1899	1899	0
521	20230616	122400	104254626	1899	1899	1899	1899	0
522	20230616	122300	104254626	1899	1899	1899	1899	35
523	20230616	122200	104188161	1889	1889	1889	1889	0
524	20230616	122100	104188161	1889	1889	1889	1889	0
525	20230616	122000	104188161	1889	1889	1889	1889	0
526	20230616	121900	104188161	1889	1889	1889	1889	500
527	20230616	121800	103243661	1889	1889	1889	1889	0
528	20230616	121700	103243661	1889	1889	1889	1889	200
529	20230616	121600	102865861	1888	1888	1888	1888	45
530	20230616	121500	102780901	1889	1889	1889	1889	300
531	20230616	121400	102214201	1900	1900	1900	1900	326
532	20230616	121300	101594801	1899	1899	1899	1899	0
533	20230616	121200	101594801	1899	1899	1899	1899	0
534	20230616	121100	101594801	1899	1899	1899	1899	45
535	20230616	121000	101509346	1890	1890	1890	1890	0
536	20230616	120900	101509346	1890	1890	1890	1890	0
537	20230616	120800	101509346	1890	1890	1890	1890	0
538	20230616	120700	101509346	1890	1890	1890	1890	0
539	20230616	120600	101509346	1890	1891	1891	1890	2523
540	20230616	120500	96739874	1891	1891	1891	1891	0
541	20230616	120400	96739874	1891	1891	1891	1891	0
542	20230616	120300	96739874	1891	1891	1891	1891	0
543	20230616	120200	96739874	1891	1891	1891	1891	0
544	20230616	120100	96739874	1891	1891	1891	1891	1
545	20230616	120000	96737983	1890	1890	1890	1890	0
546	20230616	115900	96737983	1890	1890	1890	1890	0
547	20230616	115800	96737983	1890	1891	1891	1890	200
548	20230616	115700	96359979	1890	1890	1890	1890	0
549	20230616	115600	96359979	1890	1891	1891	1890	100
550	20230616	115500	96170963	1890	1892	1892	1890	450
551	20230616	115400	95320380	1902	1902	1902	1902	0
552	20230616	115300	95320380	1902	1902	1902	1902	0
553	20230616	115200	95320380	1902	1902	1902	1902	0
554	20230616	115100	95320380	1902	1902	1902	1902	0
555	20230616	115000	95320380	1902	1892	1902	1890	1737
556	20230616	114900	92034138	1890	1890	1890	1890	0
557	20230616	114800	92034138	1890	1890	1890	1890	0
558	20230616	114700	92034138	1890	1902	1902	1890	2262
559	20230616	114600	87755733	1902	1902	1902	1902	5
560	20230616	114500	87746223	1901	1901	1901	1901	50
561	20230616	114400	87651173	1901	1901	1901	1901	0
562	20230616	114300	87651173	1901	1900	1901	1900	660
563	20230616	114200	86396573	1901	1901	1901	1901	0
564	20230616	114100	86396573	1901	1901	1901	1901	0
565	20230616	114000	86396573	1901	1901	1901	1901	0
566	20230616	113900	86396573	1901	1901	1901	1901	0
567	20230616	113800	86396573	1901	1901	1901	1901	0
568	20230616	113700	86396573	1901	1901	1901	1901	0
569	20230616	113600	86396573	1901	1901	1901	1901	0
570	20230616	113500	86396573	1901	1901	1901	1901	180
571	20230616	113400	86054393	1899	1899	1899	1899	0
572	20230616	113300	86054393	1899	1899	1899	1899	0
573	20230616	113200	86054393	1899	1899	1899	1899	0
574	20230616	113100	86054393	1899	1899	1899	1899	50
575	20230616	113000	85959443	1900	1900	1900	1900	0
576	20230616	112900	85959443	1900	1900	1900	1900	0
577	20230616	112800	85959443	1900	1900	1900	1900	0
578	20230616	112700	85959443	1900	1900	1900	1900	0
579	20230616	112600	85959443	1900	1900	1900	1900	0
580	20230616	112500	85959443	1900	1900	1900	1900	0
581	20230616	112400	85959443	1900	1900	1900	1900	0
582	20230616	112300	85959443	1900	1900	1900	1900	0
583	20230616	112200	85959443	1900	1900	1900	1900	500
584	20230616	112100	85009443	1900	1900	1900	1900	0
585	20230616	112000	85009443	1900	1900	1901	1900	900
586	20230616	111900	83299043	1900	1900	1900	1900	0
587	20230616	111800	83299043	1900	1900	1900	1900	5500
588	20230616	111700	72849043	1900	1900	1900	1900	1
589	20230616	111600	72847143	1888	1888	1888	1888	0
590	20230616	111500	72847143	1888	1888	1888	1888	0
591	20230616	111400	72847143	1888	1900	1900	1888	101
592	20230616	111300	72656443	1889	1889	1889	1889	0
593	20230616	111200	72656443	1889	1886	1889	1886	2
594	20230616	111100	72652668	1884	1884	1884	1884	0
595	20230616	111000	72652668	1884	1890	1890	1884	6500
596	20230616	110900	60375987	1900	1900	1900	1900	1000
597	20230616	110800	58475987	1900	1900	1900	1900	0
598	20230616	110700	58475987	1900	1900	1900	1900	200
599	20230616	110600	58095987	1900	1900	1900	1900	0
600	20230616	110500	58095987	1900	1900	1900	1900	0
601	20230616	110400	58095987	1900	1900	1900	1900	0
602	20230616	110300	58095987	1900	1890	1901	1890	2084
603	20230616	110200	54147216	1901	1901	1901	1901	154
604	20230616	110100	53854462	1900	1900	1900	1900	500
605	20230616	110000	52904462	1900	1900	1900	1900	0
606	20230616	105900	52904462	1900	1900	1900	1900	0
607	20230616	105800	52904462	1900	1900	1900	1900	0
608	20230616	105700	52904462	1900	1900	1900	1900	0
609	20230616	105600	52904462	1900	1900	1900	1900	0
610	20230616	105500	52904462	1900	1900	1900	1900	0
611	20230616	105400	52904462	1900	1900	1900	1900	57
612	20230616	105300	52796162	1900	1900	1900	1900	0
613	20230616	105200	52796162	1900	1900	1900	1900	2
614	20230616	105100	52792362	1900	1900	1900	1900	0
615	20230616	105000	52792362	1900	1900	1900	1900	0
616	20230616	104900	52792362	1900	1890	1900	1890	191
617	20230616	104800	52431362	1890	1890	1890	1890	1810
618	20230616	104700	49010462	1900	1900	1900	1900	0
619	20230616	104600	49010462	1900	1900	1900	1900	0
620	20230616	104500	49010462	1900	1900	1900	1900	0
621	20230616	104400	49010462	1900	1900	1900	1900	0
622	20230616	104300	49010462	1900	1900	1900	1900	0
623	20230616	104200	49010462	1900	1900	1900	1900	300
624	20230616	104100	48440462	1902	1902	1902	1902	0
625	20230616	104000	48440462	1902	1902	1902	1902	0
626	20230616	103900	48440462	1902	1902	1902	1902	0
627	20230616	103800	48440462	1902	1902	1902	1902	0
628	20230616	103700	48440462	1902	1902	1902	1902	0
629	20230616	103600	48440462	1902	1902	1902	1902	0
630	20230616	103500	48440462	1902	1902	1902	1902	0
631	20230616	103400	48440462	1902	1902	1902	1902	0
632	20230616	103300	48440462	1902	1902	1902	1902	30
633	20230616	103200	48383402	1902	1902	1902	1902	1
634	20230616	103100	48381500	1903	1903	1903	1903	0
635	20230616	103000	48381500	1903	1903	1903	1903	0
636	20230616	102900	48381500	1903	1903	1903	1903	0
637	20230616	102800	48381500	1903	1892	1903	1892	2020
638	20230616	102700	44559440	1890	1890	1890	1890	0
639	20230616	102600	44559440	1890	1902	1902	1890	5000
640	20230616	102500	35070199	1907	1907	1907	1907	45
641	20230616	102400	34984384	1907	1907	1907	1907	0
642	20230616	102300	34984384	1907	1907	1907	1907	1
643	20230616	102200	34982477	1907	1907	1907	1907	0
644	20230616	102100	34982477	1907	1907	1907	1907	1104
645	20230616	102000	32877149	1910	1910	1910	1910	0
646	20230616	101900	32877149	1910	1910	1910	1910	0
647	20230616	101800	32877149	1910	1910	1910	1910	0
648	20230616	101700	32877149	1910	1910	1910	1910	0
649	20230616	101600	32877149	1910	1910	1910	1910	0
650	20230616	101500	32877149	1910	1910	1910	1910	0
651	20230616	101400	32877149	1910	1910	1910	1910	0
652	20230616	101300	32877149	1910	1910	1910	1910	0
653	20230616	101200	32877149	1910	1910	1910	1910	0
654	20230616	101100	32877149	1910	1910	1910	1910	0
655	20230616	101000	32877149	1910	1910	1910	1910	378
656	20230616	100900	32155169	1910	1910	1910	1910	0
657	20230616	100800	32155169	1910	1910	1910	1910	0
658	20230616	100700	32155169	1910	1910	1910	1910	0
659	20230616	100600	32155169	1910	1910	1910	1910	0
660	20230616	100500	32155169	1910	1910	1910	1910	0
661	20230616	100400	32155169	1910	1910	1910	1910	0
662	20230616	100300	32155169	1910	1910	1910	1910	29
663	20230616	100200	32099779	1910	1910	1910	1910	100
664	20230616	100100	31908779	1910	1905	1910	1905	596
665	20230616	100000	30771308	1909	1906	1910	1906	497
666	20230616	095900	29823795	1904	1904	1904	1904	34
667	20230616	095800	29759059	1907	1907	1907	1907	0
668	20230616	095700	29759059	1907	1905	1907	1905	52
669	20230616	095600	29659997	1906	1906	1906	1906	0
670	20230616	095500	29659997	1906	1906	1906	1906	1
671	20230616	095400	29658091	1908	1907	1908	1907	2
672	20230616	095300	29654276	1910	1904	1910	1904	40
673	20230616	095200	29578110	1904	1904	1904	1904	0
674	20230616	095100	29578110	1904	1904	1904	1904	1
675	20230616	095000	29576206	1900	1899	1900	1899	542
676	20230616	094900	28546606	1900	1900	1900	1900	621
677	20230616	094800	27366706	1903	1901	1903	1901	162
678	20230616	094700	27058742	1904	1904	1904	1904	0
679	20230616	094600	27058742	1904	1904	1904	1904	70
680	20230616	094500	26925462	1904	1904	1904	1904	1
681	20230616	094400	26923558	1905	1905	1905	1905	0
682	20230616	094300	26923558	1905	1905	1905	1905	50
683	20230616	094200	26828308	1906	1906	1906	1906	400
684	20230616	094100	26065908	1910	1910	1910	1910	0
685	20230616	094000	26065908	1910	1910	1910	1910	0
686	20230616	093900	26065908	1910	1910	1910	1910	0
687	20230616	093800	26065908	1910	1910	1910	1910	220
688	20230616	093700	25645708	1912	1912	1912	1912	5
689	20230616	093600	25636148	1912	1912	1912	1912	5
690	20230616	093500	25626588	1912	1911	1912	1911	292
691	20230616	093400	25068574	1912	1910	1912	1909	381
692	20230616	093300	24340579	1909	1895	1910	1895	831
693	20230616	093200	22754449	1895	1909	1909	1895	398
694	20230616	093100	21998839	1909	1909	1909	1909	1345
695	20230616	093000	19431234	1909	1909	1909	1909	0
696	20230616	092900	19431234	1909	1909	1909	1909	1121
697	20230616	092800	17291245	1909	1909	1909	1909	0
698	20230616	092700	17291245	1909	1909	1909	1909	0
699	20230616	092600	17291245	1909	1909	1909	1909	99
700	20230616	092500	17102254	1909	1909	1909	1909	14
701	20230616	092400	17075528	1909	1909	1909	1909	110
702	20230616	092300	16865538	1909	1891	1909	1891	173
703	20230616	092200	16538197	1891	1891	1891	1891	10
704	20230616	092100	16519287	1890	1890	1890	1890	0
705	20230616	092000	16519287	1890	1890	1890	1890	0
706	20230616	091900	16519287	1890	1890	1890	1890	0
707	20230616	091800	16519287	1890	1890	1890	1890	0
708	20230616	091700	16519287	1890	1890	1890	1890	916
709	20230616	091600	14788047	1886	1886	1886	1886	0
710	20230616	091500	14788047	1886	1887	1887	1886	300
711	20230616	091400	14222148	1887	1889	1889	1887	320
712	20230616	091300	13618231	1890	1890	1890	1890	1998
713	20230616	091200	9842011	1890	1890	1890	1890	3
714	20230616	091100	9836341	1890	1890	1890	1890	3
715	20230616	091000	9830671	1910	1910	1910	1890	64
716	20230616	090900	9708491	1890	1890	1890	1890	503
717	20230616	090800	8757821	1890	1912	1912	1890	141
718	20230616	090700	8491172	1891	1891	1891	1891	3
719	20230616	090600	8485499	1912	1890	1912	1890	116
720	20230616	090500	8265137	1890	1891	1891	1890	29
721	20230616	090400	8210316	1913	1891	1913	1890	1081
722	20230616	090300	6162589	1916	1891	1916	1891	8
723	20230616	090200	6147339	1916	1890	1916	1890	4
724	20230616	090100	6139753	1898	1890	1900	1890	553
725	20230616	090000	5090083	1890	1899	1900	1890	2682