KissMeData/004100/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	203800	508943903	1848	1848	1848	1848	1879
3	20230619	203700	508943903	1848	1848	1848	1848	0
4	20230619	203600	508943903	1848	1848	1848	1848	0
5	20230619	203500	508943903	1848	1848	1848	1848	0
6	20230619	203400	508943903	1848	1848	1848	1848	0
7	20230619	203300	508943903	1848	1848	1848	1848	0
8	20230619	203200	508943903	1848	1848	1848	1848	0
9	20230619	203100	508943903	1848	1848	1848	1848	0
10	20230619	203000	508943903	1848	1848	1848	1848	0
11	20230619	202900	508943903	1848	1848	1848	1848	0
12	20230619	202800	508943903	1848	1848	1848	1848	0
13	20230619	202700	508943903	1848	1848	1848	1848	0
14	20230619	202600	508943903	1848	1848	1848	1848	0
15	20230619	202500	508943903	1848	1848	1848	1848	0
16	20230619	202400	508943903	1848	1848	1848	1848	0
17	20230619	202300	508943903	1848	1848	1848	1848	0
18	20230619	202200	508943903	1848	1848	1848	1848	0
19	20230619	202100	508943903	1848	1848	1848	1848	0
20	20230619	202000	508943903	1848	1848	1848	1848	0
21	20230619	201900	508943903	1848	1848	1848	1848	0
22	20230619	201800	508943903	1848	1848	1848	1848	0
23	20230619	201700	508943903	1848	1848	1848	1848	0
24	20230619	201600	508943903	1848	1848	1848	1848	0
25	20230619	201500	508943903	1848	1848	1848	1848	0
26	20230619	201400	508943903	1848	1848	1848	1848	0
27	20230619	201300	508943903	1848	1848	1848	1848	0
28	20230619	201200	508943903	1848	1848	1848	1848	0
29	20230619	201100	508943903	1848	1848	1848	1848	0
30	20230619	201000	508943903	1848	1848	1848	1848	0
31	20230619	200900	508943903	1848	1848	1848	1848	0
32	20230619	200800	508943903	1848	1848	1848	1848	1879
33	20230619	200700	508943903	1848	1848	1848	1848	0
34	20230619	200600	508943903	1848	1848	1848	1848	0
35	20230619	200500	508943903	1848	1848	1848	1848	0
36	20230619	200400	508943903	1848	1848	1848	1848	0
37	20230619	200300	508943903	1848	1848	1848	1848	0
38	20230619	200200	508943903	1848	1848	1848	1848	0
39	20230619	200100	508943903	1848	1848	1848	1848	0
40	20230619	200000	508943903	1848	1848	1848	1848	0
41	20230619	195900	508943903	1848	1848	1848	1848	0
42	20230619	195800	508943903	1848	1848	1848	1848	0
43	20230619	195700	508943903	1848	1848	1848	1848	0
44	20230619	195600	508943903	1848	1848	1848	1848	0
45	20230619	195500	508943903	1848	1848	1848	1848	0
46	20230619	195400	508943903	1848	1848	1848	1848	0
47	20230619	195300	508943903	1848	1848	1848	1848	0
48	20230619	195200	508943903	1848	1848	1848	1848	0
49	20230619	195100	508943903	1848	1848	1848	1848	0
50	20230619	195000	508943903	1848	1848	1848	1848	0
51	20230619	194900	508943903	1848	1848	1848	1848	0
52	20230619	194800	508943903	1848	1848	1848	1848	0
53	20230619	194700	508943903	1848	1848	1848	1848	0
54	20230619	194600	508943903	1848	1848	1848	1848	0
55	20230619	194500	508943903	1848	1848	1848	1848	0
56	20230619	194400	508943903	1848	1848	1848	1848	0
57	20230619	194300	508943903	1848	1848	1848	1848	0
58	20230619	194200	508943903	1848	1848	1848	1848	0
59	20230619	194100	508943903	1848	1848	1848	1848	0
60	20230619	194000	508943903	1848	1848	1848	1848	0
61	20230619	193900	508943903	1848	1848	1848	1848	0
62	20230619	193800	508943903	1848	1848	1848	1848	1879
63	20230619	193700	508943903	1848	1848	1848	1848	0
64	20230619	193600	508943903	1848	1848	1848	1848	0
65	20230619	193500	508943903	1848	1848	1848	1848	0
66	20230619	193400	508943903	1848	1848	1848	1848	0
67	20230619	193300	508943903	1848	1848	1848	1848	0
68	20230619	193200	508943903	1848	1848	1848	1848	0
69	20230619	193100	508943903	1848	1848	1848	1848	0
70	20230619	193000	508943903	1848	1848	1848	1848	0
71	20230619	192900	508943903	1848	1848	1848	1848	0
72	20230619	192800	508943903	1848	1848	1848	1848	0
73	20230619	192700	508943903	1848	1848	1848	1848	0
74	20230619	192600	508943903	1848	1848	1848	1848	0
75	20230619	192500	508943903	1848	1848	1848	1848	0
76	20230619	192400	508943903	1848	1848	1848	1848	0
77	20230619	192300	508943903	1848	1848	1848	1848	0
78	20230619	192200	508943903	1848	1848	1848	1848	0
79	20230619	192100	508943903	1848	1848	1848	1848	0
80	20230619	192000	508943903	1848	1848	1848	1848	0
81	20230619	191900	508943903	1848	1848	1848	1848	0
82	20230619	191800	508943903	1848	1848	1848	1848	0
83	20230619	191700	508943903	1848	1848	1848	1848	0
84	20230619	191600	508943903	1848	1848	1848	1848	0
85	20230619	191500	508943903	1848	1848	1848	1848	0
86	20230619	191400	508943903	1848	1848	1848	1848	0
87	20230619	191300	508943903	1848	1848	1848	1848	0
88	20230619	191200	508943903	1848	1848	1848	1848	0
89	20230619	191100	508943903	1848	1848	1848	1848	0
90	20230619	191000	508943903	1848	1848	1848	1848	0
91	20230619	190900	508943903	1848	1848	1848	1848	0
92	20230619	190800	508943903	1848	1848	1848	1848	1879
93	20230619	190700	508943903	1848	1848	1848	1848	0
94	20230619	190600	508943903	1848	1848	1848	1848	0
95	20230619	190500	508943903	1848	1848	1848	1848	0
96	20230619	190400	508943903	1848	1848	1848	1848	0
97	20230619	190300	508943903	1848	1848	1848	1848	0
98	20230619	190200	508943903	1848	1848	1848	1848	0
99	20230619	190100	508943903	1848	1848	1848	1848	0
100	20230619	190000	508943903	1848	1848	1848	1848	0
101	20230619	185900	508943903	1848	1848	1848	1848	0
102	20230619	185800	508943903	1848	1848	1848	1848	0
103	20230619	185700	508943903	1848	1848	1848	1848	0
104	20230619	185600	508943903	1848	1848	1848	1848	0
105	20230619	185500	508943903	1848	1848	1848	1848	0
106	20230619	185400	508943903	1848	1848	1848	1848	0
107	20230619	185300	508943903	1848	1848	1848	1848	0
108	20230619	185200	508943903	1848	1848	1848	1848	0
109	20230619	185100	508943903	1848	1848	1848	1848	0
110	20230619	185000	508943903	1848	1848	1848	1848	0
111	20230619	184900	508943903	1848	1848	1848	1848	0
112	20230619	184800	508943903	1848	1848	1848	1848	0
113	20230619	184700	508943903	1848	1848	1848	1848	0
114	20230619	184600	508943903	1848	1848	1848	1848	0
115	20230619	184500	508943903	1848	1848	1848	1848	0
116	20230619	184400	508943903	1848	1848	1848	1848	0
117	20230619	184300	508943903	1848	1848	1848	1848	0
118	20230619	184200	508943903	1848	1848	1848	1848	0
119	20230619	184100	508943903	1848	1848	1848	1848	0
120	20230619	184000	508943903	1848	1848	1848	1848	0
121	20230619	183900	508943903	1848	1848	1848	1848	0
122	20230619	183800	508943903	1848	1848	1848	1848	1879
123	20230619	183700	508943903	1848	1848	1848	1848	0
124	20230619	183600	508943903	1848	1848	1848	1848	0
125	20230619	183500	508943903	1848	1848	1848	1848	0
126	20230619	183400	508943903	1848	1848	1848	1848	0
127	20230619	183300	508943903	1848	1848	1848	1848	0
128	20230619	183200	508943903	1848	1848	1848	1848	0
129	20230619	183100	508943903	1848	1848	1848	1848	0
130	20230619	183000	508943903	1848	1848	1848	1848	0
131	20230619	182900	508943903	1848	1848	1848	1848	0
132	20230619	182800	508943903	1848	1848	1848	1848	0
133	20230619	182700	508943903	1848	1848	1848	1848	0
134	20230619	182600	508943903	1848	1848	1848	1848	0
135	20230619	182500	508943903	1848	1848	1848	1848	0
136	20230619	182400	508943903	1848	1848	1848	1848	0
137	20230619	182300	508943903	1848	1848	1848	1848	0
138	20230619	182200	508943903	1848	1848	1848	1848	0
139	20230619	182100	508943903	1848	1848	1848	1848	0
140	20230619	182000	508943903	1848	1848	1848	1848	0
141	20230619	181900	508943903	1848	1848	1848	1848	0
142	20230619	181800	508943903	1848	1848	1848	1848	0
143	20230619	181700	508943903	1848	1848	1848	1848	0
144	20230619	181600	508943903	1848	1848	1848	1848	0
145	20230619	181500	508943903	1848	1848	1848	1848	0
146	20230619	181400	508943903	1848	1848	1848	1848	0
147	20230619	181300	508943903	1848	1848	1848	1848	0
148	20230619	181200	508943903	1848	1848	1848	1848	0
149	20230619	181100	508943903	1848	1848	1848	1848	0
150	20230619	181000	508943903	1848	1848	1848	1848	0
151	20230619	180900	508943903	1848	1848	1848	1848	0
152	20230619	180800	508943903	1848	1848	1848	1848	1879
153	20230619	180700	508943903	1848	1848	1848	1848	0
154	20230619	180600	508943903	1848	1848	1848	1848	0
155	20230619	180500	508943903	1848	1848	1848	1848	0
156	20230619	180400	508943903	1848	1848	1848	1848	0
157	20230619	180300	508943903	1848	1848	1848	1848	0
158	20230619	180200	508943903	1848	1848	1848	1848	0
159	20230619	180100	508943903	1848	1848	1848	1848	0
160	20230619	180000	508943903	1848	1848	1848	1848	0
161	20230619	175900	508943903	1848	1848	1848	1848	0
162	20230619	175800	508943903	1848	1848	1848	1848	0
163	20230619	175700	508943903	1848	1848	1848	1848	0
164	20230619	175600	508943903	1848	1848	1848	1848	0
165	20230619	175500	508943903	1848	1848	1848	1848	0
166	20230619	175400	508943903	1848	1848	1848	1848	0
167	20230619	175300	508943903	1848	1848	1848	1848	0
168	20230619	175200	508943903	1848	1848	1848	1848	0
169	20230619	175100	508943903	1848	1848	1848	1848	0
170	20230619	175000	508943903	1848	1848	1848	1848	0
171	20230619	174900	508943903	1848	1848	1848	1848	0
172	20230619	174800	508943903	1848	1848	1848	1848	0
173	20230619	174700	508943903	1848	1848	1848	1848	0
174	20230619	174600	508943903	1848	1848	1848	1848	0
175	20230619	174500	508943903	1848	1848	1848	1848	0
176	20230619	174400	508943903	1848	1848	1848	1848	0
177	20230619	174300	508943903	1848	1848	1848	1848	0
178	20230619	174200	508943903	1848	1848	1848	1848	0
179	20230619	174100	508943903	1848	1848	1848	1848	0
180	20230619	174000	508943903	1848	1848	1848	1848	0
181	20230619	173900	508943903	1848	1848	1848	1848	0
182	20230619	173800	508943903	1848	1848	1848	1848	1879
183	20230619	173700	508943903	1848	1848	1848	1848	0
184	20230619	173600	508943903	1848	1848	1848	1848	0
185	20230619	173500	508943903	1848	1848	1848	1848	0
186	20230619	173400	508943903	1848	1848	1848	1848	0
187	20230619	173300	508943903	1848	1848	1848	1848	0
188	20230619	173200	508943903	1848	1848	1848	1848	0
189	20230619	173100	508943903	1848	1848	1848	1848	0
190	20230619	173000	508943903	1848	1848	1848	1848	0
191	20230619	172900	508943903	1848	1848	1848	1848	0
192	20230619	172800	508943903	1848	1848	1848	1848	0
193	20230619	172700	508943903	1848	1848	1848	1848	0
194	20230619	172600	508943903	1848	1848	1848	1848	0
195	20230619	172500	508943903	1848	1848	1848	1848	0
196	20230619	172400	508943903	1848	1848	1848	1848	0
197	20230619	172300	508943903	1848	1848	1848	1848	0
198	20230619	172200	508943903	1848	1848	1848	1848	0
199	20230619	172100	508943903	1848	1848	1848	1848	0
200	20230619	172000	508943903	1848	1848	1848	1848	0
201	20230619	171900	508943903	1848	1848	1848	1848	0
202	20230619	171800	508943903	1848	1848	1848	1848	0
203	20230619	171700	508943903	1848	1848	1848	1848	0
204	20230619	171600	508943903	1848	1848	1848	1848	0
205	20230619	171500	508943903	1848	1848	1848	1848	0
206	20230619	171400	508943903	1848	1848	1848	1848	0
207	20230619	171300	508943903	1848	1848	1848	1848	0
208	20230619	171200	508943903	1848	1848	1848	1848	0
209	20230619	171100	508943903	1848	1848	1848	1848	0
210	20230619	171000	508943903	1848	1848	1848	1848	0
211	20230619	170900	508943903	1848	1848	1848	1848	0
212	20230619	170800	508943903	1848	1848	1848	1848	1879
213	20230619	170700	508943903	1848	1848	1848	1848	0
214	20230619	170600	508943903	1848	1848	1848	1848	0
215	20230619	170500	508943903	1848	1848	1848	1848	0
216	20230619	170400	508943903	1848	1848	1848	1848	0
217	20230619	170300	508943903	1848	1848	1848	1848	0
218	20230619	170200	508943903	1848	1848	1848	1848	0
219	20230619	170100	508943903	1848	1848	1848	1848	0
220	20230619	170000	508943903	1848	1848	1848	1848	0
221	20230619	165900	508943903	1848	1848	1848	1848	0
222	20230619	165800	508943903	1848	1848	1848	1848	0
223	20230619	165700	508943903	1848	1848	1848	1848	0
224	20230619	165600	508943903	1848	1848	1848	1848	0
225	20230619	165500	508943903	1848	1848	1848	1848	0
226	20230619	165400	508943903	1848	1848	1848	1848	0
227	20230619	165300	508943903	1848	1848	1848	1848	0
228	20230619	165200	508943903	1848	1848	1848	1848	0
229	20230619	165100	508943903	1848	1848	1848	1848	0
230	20230619	165000	508943903	1848	1848	1848	1848	0
231	20230619	164900	508943903	1848	1848	1848	1848	0
232	20230619	164800	508943903	1848	1848	1848	1848	0
233	20230619	164700	508943903	1848	1848	1848	1848	0
234	20230619	164600	508943903	1848	1848	1848	1848	0
235	20230619	164500	508943903	1848	1848	1848	1848	0
236	20230619	164400	508943903	1848	1848	1848	1848	0
237	20230619	164300	508943903	1848	1848	1848	1848	0
238	20230619	164200	508943903	1848	1848	1848	1848	0
239	20230619	164100	508943903	1848	1848	1848	1848	0
240	20230619	164000	508943903	1848	1848	1848	1848	0
241	20230619	163900	508943903	1848	1848	1848	1848	0
242	20230619	163800	508943903	1848	1848	1848	1848	1879
243	20230619	163700	508943903	1848	1848	1848	1848	0
244	20230619	163600	508943903	1848	1848	1848	1848	0
245	20230619	163500	508943903	1848	1848	1848	1848	0
246	20230619	163400	508943903	1848	1848	1848	1848	0
247	20230619	163300	508943903	1848	1848	1848	1848	0
248	20230619	163200	508943903	1848	1848	1848	1848	0
249	20230619	163100	508943903	1848	1848	1848	1848	0
250	20230619	163000	508943903	1848	1848	1848	1848	0
251	20230619	162900	508943903	1848	1848	1848	1848	0
252	20230619	162800	508943903	1848	1848	1848	1848	0
253	20230619	162700	508943903	1848	1848	1848	1848	0
254	20230619	162600	508943903	1848	1848	1848	1848	0
255	20230619	162500	508943903	1848	1848	1848	1848	0
256	20230619	162400	508943903	1848	1848	1848	1848	0
257	20230619	162300	508943903	1848	1848	1848	1848	0
258	20230619	162200	508943903	1848	1848	1848	1848	0
259	20230619	162100	508943903	1848	1848	1848	1848	0
260	20230619	162000	508943903	1848	1848	1848	1848	0
261	20230619	161900	508943903	1848	1848	1848	1848	0
262	20230619	161800	508943903	1848	1848	1848	1848	0
263	20230619	161700	508943903	1848	1848	1848	1848	0
264	20230619	161600	508943903	1848	1848	1848	1848	0
265	20230619	161500	508943903	1848	1848	1848	1848	0
266	20230619	161400	508943903	1848	1848	1848	1848	0
267	20230619	161300	508943903	1848	1848	1848	1848	0
268	20230619	161200	508943903	1848	1848	1848	1848	0
269	20230619	161100	508943903	1848	1848	1848	1848	0
270	20230619	161000	508943903	1848	1848	1848	1848	0
271	20230619	160900	508943903	1848	1848	1848	1848	0
272	20230619	160800	508943903	1848	1848	1848	1848	1879
273	20230619	160700	508943903	1848	1848	1848	1848	0
274	20230619	160600	508943903	1848	1848	1848	1848	0
275	20230619	160500	508943903	1848	1848	1848	1848	0
276	20230619	160400	508943903	1848	1848	1848	1848	0
277	20230619	160300	508943903	1848	1848	1848	1848	0
278	20230619	160200	508943903	1848	1848	1848	1848	0
279	20230619	160100	508943903	1848	1848	1848	1848	0
280	20230619	160000	508943903	1848	1848	1848	1848	0
281	20230619	155900	508943903	1848	1848	1848	1848	0
282	20230619	155800	508943903	1848	1848	1848	1848	0
283	20230619	155700	508943903	1848	1848	1848	1848	0
284	20230619	155600	508943903	1848	1848	1848	1848	0
285	20230619	155500	508943903	1848	1848	1848	1848	0
286	20230619	155400	508943903	1848	1848	1848	1848	0
287	20230619	155300	508943903	1848	1848	1848	1848	0
288	20230619	155200	508943903	1848	1848	1848	1848	0
289	20230619	155100	508943903	1848	1848	1848	1848	0
290	20230619	155000	508943903	1848	1848	1848	1848	0
291	20230619	154900	508943903	1848	1848	1848	1848	0
292	20230619	154800	508943903	1848	1848	1848	1848	0
293	20230619	154700	508943903	1848	1848	1848	1848	0
294	20230619	154600	508943903	1848	1848	1848	1848	0
295	20230619	154500	508943903	1848	1848	1848	1848	0
296	20230619	154400	508943903	1848	1848	1848	1848	0
297	20230619	154300	508943903	1848	1848	1848	1848	0
298	20230619	154200	508943903	1848	1848	1848	1848	0
299	20230619	154100	508943903	1848	1848	1848	1848	0
300	20230619	154000	508943903	1848	1848	1848	1848	0
301	20230619	153900	508943903	1848	1848	1848	1848	0
302	20230619	153800	508943903	1848	1848	1848	1848	1879
303	20230619	153700	508943903	1848	1848	1848	1848	0
304	20230619	153600	508943903	1848	1848	1848	1848	0
305	20230619	153500	508943903	1848	1848	1848	1848	0
306	20230619	153400	508943903	1848	1848	1848	1848	0
307	20230619	153300	508943903	1848	1848	1848	1848	0
308	20230619	153200	508943903	1848	1848	1848	1848	0
309	20230619	153100	508943903	1848	1848	1848	1848	0
310	20230619	153000	508943903	1848	1848	1848	1848	1879
311	20230619	152900	505471511	1847	1847	1847	1847	0
312	20230619	152800	505471511	1847	1847	1847	1847	0
313	20230619	152700	505471511	1847	1847	1847	1847	0
314	20230619	152600	505471511	1847	1847	1847	1847	0
315	20230619	152500	505471511	1847	1847	1847	1847	0
316	20230619	152400	505471511	1847	1847	1847	1847	0
317	20230619	152300	505471511	1847	1847	1847	1847	0
318	20230619	152200	505471511	1847	1847	1847	1847	0
319	20230619	152100	505471511	1847	1847	1847	1847	0
320	20230619	152000	505471511	1847	1847	1847	1847	0
321	20230619	151900	505471511	1847	1846	1848	1846	890
322	20230619	151800	503827659	1846	1845	1846	1845	1694
323	20230619	151700	500700756	1845	1845	1845	1844	14
324	20230619	151600	500674928	1846	1846	1846	1845	211
325	20230619	151500	500285622	1846	1846	1846	1846	22
326	20230619	151400	500245010	1847	1847	1847	1847	10
327	20230619	151300	500226540	1847	1848	1848	1847	11
328	20230619	151200	500206218	1848	1846	1849	1846	65
329	20230619	151100	500086176	1844	1844	1844	1844	80
330	20230619	151000	499938656	1844	1846	1846	1844	239
331	20230619	150900	499497892	1846	1846	1846	1846	20
332	20230619	150800	499460972	1846	1846	1846	1845	619
333	20230619	150700	498318303	1846	1845	1846	1844	575
334	20230619	150600	497257518	1845	1845	1845	1845	28
335	20230619	150500	497205858	1845	1843	1845	1843	58
336	20230619	150400	497098860	1843	1843	1843	1842	292
337	20230619	150300	496560804	1843	1843	1843	1843	29
338	20230619	150200	496507357	1843	1843	1843	1843	40
339	20230619	150100	496433637	1843	1843	1843	1843	90
340	20230619	150000	496267767	1843	1842	1843	1842	520
341	20230619	145900	495309594	1842	1841	1842	1841	30
342	20230619	145800	495254344	1842	1838	1842	1838	582
343	20230619	145700	494184133	1838	1838	1838	1838	1433
344	20230619	145600	491550279	1837	1837	1837	1837	0
345	20230619	145500	491550279	1837	1836	1837	1836	442
346	20230619	145400	490738345	1835	1835	1835	1835	16
347	20230619	145300	490708985	1835	1835	1835	1835	0
348	20230619	145200	490708985	1835	1835	1835	1835	1
349	20230619	145100	490707150	1833	1833	1833	1833	0
350	20230619	145000	490707150	1833	1833	1833	1833	500
351	20230619	144900	489790650	1832	1832	1832	1832	1
352	20230619	144800	489788818	1831	1831	1831	1831	0
353	20230619	144700	489788818	1831	1831	1831	1831	0
354	20230619	144600	489788818	1831	1831	1831	1831	0
355	20230619	144500	489788818	1831	1832	1832	1831	100
356	20230619	144400	489605631	1832	1834	1834	1832	500
357	20230619	144300	488688930	1833	1833	1833	1833	0
358	20230619	144200	488688930	1833	1833	1833	1833	0
359	20230619	144100	488688930	1833	1833	1833	1833	0
360	20230619	144000	488688930	1833	1833	1833	1833	7
361	20230619	143900	488676099	1833	1833	1833	1833	0
362	20230619	143800	488676099	1833	1833	1833	1833	0
363	20230619	143700	488676099	1833	1833	1833	1833	93
364	20230619	143600	488505630	1836	1836	1836	1836	0
365	20230619	143500	488505630	1836	1836	1836	1836	0
366	20230619	143400	488505630	1836	1836	1836	1836	12
367	20230619	143300	488483598	1836	1836	1836	1836	10
368	20230619	143200	488465238	1836	1836	1836	1836	10
369	20230619	143100	488446878	1836	1836	1836	1836	0
370	20230619	143000	488446878	1836	1836	1836	1836	1
371	20230619	142900	488445042	1832	1832	1832	1832	10
372	20230619	142800	488426722	1831	1831	1831	1831	0
373	20230619	142700	488426722	1831	1831	1831	1831	100
374	20230619	142600	488243622	1831	1832	1833	1830	8542
375	20230619	142500	472603491	1836	1836	1836	1836	10
376	20230619	142400	472585131	1836	1836	1836	1836	1
377	20230619	142300	472583295	1830	1830	1830	1830	0
378	20230619	142200	472583295	1830	1830	1830	1830	0
379	20230619	142100	472583295	1830	1833	1833	1830	9858
380	20230619	142000	454531657	1839	1839	1839	1839	0
381	20230619	141900	454531657	1839	1839	1839	1839	0
382	20230619	141800	454531657	1839	1839	1839	1839	0
383	20230619	141700	454531657	1839	1834	1839	1833	25
384	20230619	141600	454485825	1839	1839	1839	1839	1
385	20230619	141500	454483986	1838	1835	1838	1835	370
386	20230619	141400	453804142	1838	1838	1838	1838	54
387	20230619	141300	453704890	1838	1838	1838	1838	0
388	20230619	141200	453704890	1838	1838	1838	1838	0
389	20230619	141100	453704890	1838	1838	1838	1838	0
390	20230619	141000	453704890	1838	1838	1838	1838	149
391	20230619	140900	453431028	1836	1837	1837	1836	2
392	20230619	140800	453427355	1838	1838	1838	1838	1
393	20230619	140700	453425517	1831	1831	1831	1831	0
394	20230619	140600	453425517	1831	1832	1832	1831	1563
395	20230619	140500	450562515	1839	1839	1839	1839	217
396	20230619	140400	450163452	1839	1839	1839	1839	0
397	20230619	140300	450163452	1839	1839	1839	1839	0
398	20230619	140200	450163452	1839	1839	1839	1839	113
399	20230619	140100	449955645	1840	1840	1840	1840	0
400	20230619	140000	449955645	1840	1840	1840	1840	243
401	20230619	135900	449508525	1840	1840	1840	1840	2
402	20230619	135800	449504845	1840	1840	1840	1840	1
403	20230619	135700	449503005	1840	1840	1840	1840	0
404	20230619	135600	449503005	1840	1838	1840	1838	1000
405	20230619	135500	447663237	1838	1838	1838	1838	0
406	20230619	135400	447663237	1838	1838	1838	1838	3001
407	20230619	135300	442147399	1839	1839	1839	1839	0
408	20230619	135200	442147399	1839	1839	1839	1839	0
409	20230619	135100	442147399	1839	1831	1839	1831	41
410	20230619	135000	442072320	1831	1832	1832	1831	156
411	20230619	134900	441786652	1833	1835	1835	1833	1218
412	20230619	134800	439551942	1835	1840	1840	1835	486
413	20230619	134700	438659882	1840	1842	1842	1840	250
414	20230619	134600	438199582	1842	1842	1842	1842	0
415	20230619	134500	438199582	1842	1842	1842	1842	0
416	20230619	134400	438199582	1842	1842	1842	1842	0
417	20230619	134300	438199582	1842	1842	1842	1842	0
418	20230619	134200	438199582	1842	1842	1842	1842	0
419	20230619	134100	438199582	1842	1842	1842	1842	0
420	20230619	134000	438199582	1842	1840	1842	1840	273
421	20230619	133900	437697260	1842	1842	1842	1842	1
422	20230619	133800	437695418	1837	1837	1837	1837	535
423	20230619	133700	436712623	1835	1839	1839	1835	1493
424	20230619	133600	433968852	1842	1842	1842	1842	15
425	20230619	133500	433941222	1843	1839	1843	1839	5
426	20230619	133400	433932023	1839	1839	1839	1839	0
427	20230619	133300	433932023	1839	1839	1839	1839	0
428	20230619	133200	433932023	1839	1839	1839	1839	53
429	20230619	133100	433834556	1843	1843	1843	1843	0
430	20230619	133000	433834556	1843	1843	1843	1843	0
431	20230619	132900	433834556	1843	1843	1843	1843	0
432	20230619	132800	433834556	1843	1843	1843	1843	0
433	20230619	132700	433834556	1843	1843	1843	1843	0
434	20230619	132600	433834556	1843	1843	1843	1843	2
435	20230619	132500	433830870	1843	1843	1843	1843	20
436	20230619	132400	433794010	1844	1844	1844	1844	0
437	20230619	132300	433794010	1844	1844	1844	1844	0
438	20230619	132200	433794010	1844	1844	1844	1844	0
439	20230619	132100	433794010	1844	1844	1844	1844	0
440	20230619	132000	433794010	1844	1844	1844	1844	0
441	20230619	131900	433794010	1844	1844	1844	1844	0
442	20230619	131800	433794010	1844	1837	1844	1837	101
443	20230619	131700	433608466	1844	1844	1844	1844	5
444	20230619	131600	433599246	1844	1844	1844	1844	0
445	20230619	131500	433599246	1844	1844	1844	1844	1
446	20230619	131400	433597402	1837	1837	1837	1837	0
447	20230619	131300	433597402	1837	1837	1837	1837	1
448	20230619	131200	433595565	1837	1837	1837	1837	0
449	20230619	131100	433595565	1837	1837	1837	1837	0
450	20230619	131000	433595565	1837	1837	1837	1837	3
451	20230619	130900	433590054	1837	1837	1837	1837	0
452	20230619	130800	433590054	1837	1837	1837	1837	0
453	20230619	130700	433590054	1837	1837	1837	1837	370
454	20230619	130600	432910364	1837	1837	1837	1837	0
455	20230619	130500	432910364	1837	1837	1837	1837	10
456	20230619	130400	432891994	1837	1837	1837	1837	0
457	20230619	130300	432891994	1837	1837	1837	1837	0
458	20230619	130200	432891994	1837	1837	1837	1837	0
459	20230619	130100	432891994	1837	1845	1845	1837	143
460	20230619	130000	432628503	1846	1846	1846	1846	1000
461	20230619	125900	430782503	1837	1838	1846	1837	200
462	20230619	125800	430414231	1838	1838	1838	1838	30
463	20230619	125700	430359091	1838	1838	1838	1838	0
464	20230619	125600	430359091	1838	1838	1838	1838	571
465	20230619	125500	429309593	1838	1838	1838	1838	0
466	20230619	125400	429309593	1838	1840	1840	1838	315
467	20230619	125300	428730389	1851	1851	1851	1851	0
468	20230619	125200	428730389	1851	1851	1851	1851	0
469	20230619	125100	428730389	1851	1851	1851	1851	0
470	20230619	125000	428730389	1851	1851	1851	1851	0
471	20230619	124900	428730389	1851	1853	1853	1851	15
472	20230619	124800	428702604	1853	1853	1853	1853	1
473	20230619	124700	428700751	1853	1847	1853	1847	100
474	20230619	124600	428515721	1846	1840	1846	1838	2613
475	20230619	124500	423708590	1846	1846	1846	1846	0
476	20230619	124400	423708590	1846	1846	1846	1846	61
477	20230619	124300	423595984	1846	1846	1846	1846	339
478	20230619	124200	422970190	1846	1845	1846	1845	500
479	20230619	124100	422047600	1838	1838	1838	1838	0
480	20230619	124000	422047600	1838	1838	1838	1838	1000
481	20230619	123900	420209600	1838	1838	1838	1838	0
482	20230619	123800	420209600	1838	1838	1838	1838	0
483	20230619	123700	420209600	1838	1838	1838	1838	0
484	20230619	123600	420209600	1838	1838	1838	1838	400
485	20230619	123500	419474400	1838	1838	1838	1838	0
486	20230619	123400	419474400	1838	1838	1838	1838	0
487	20230619	123300	419474400	1838	1838	1838	1838	0
488	20230619	123200	419474400	1838	1838	1838	1838	0
489	20230619	123100	419474400	1838	1838	1838	1838	0
490	20230619	123000	419474400	1838	1838	1838	1838	0
491	20230619	122900	419474400	1838	1838	1838	1838	0
492	20230619	122800	419474400	1838	1838	1838	1838	100
493	20230619	122700	419290600	1838	1838	1838	1838	0
494	20230619	122600	419290600	1838	1838	1838	1838	390
495	20230619	122500	418573780	1838	1838	1838	1838	2
496	20230619	122400	418570104	1838	1838	1838	1838	9
497	20230619	122300	418553562	1838	1839	1839	1838	900
498	20230619	122200	416899262	1838	1838	1838	1838	0
499	20230619	122100	416899262	1838	1838	1838	1838	0
500	20230619	122000	416899262	1838	1838	1838	1838	0
501	20230619	121900	416899262	1838	1838	1838	1838	0
502	20230619	121800	416899262	1838	1842	1842	1838	497
503	20230619	121700	415984971	1842	1840	1842	1840	25
504	20230619	121600	415938951	1839	1835	1839	1835	1149
505	20230619	121500	413827627	1835	1835	1835	1835	0
506	20230619	121400	413827627	1835	1835	1835	1835	500
507	20230619	121300	412910127	1833	1833	1833	1833	0
508	20230619	121200	412910127	1833	1833	1833	1833	0
509	20230619	121100	412910127	1833	1833	1833	1833	0
510	20230619	121000	412910127	1833	1833	1833	1833	0
511	20230619	120900	412910127	1833	1835	1835	1833	49
512	20230619	120800	412820268	1835	1835	1835	1835	0
513	20230619	120700	412820268	1835	1833	1835	1833	1028
514	20230619	120600	410933990	1833	1833	1833	1833	0
515	20230619	120500	410933990	1833	1833	1833	1833	389
516	20230619	120400	410220953	1833	1833	1833	1833	0
517	20230619	120300	410220953	1833	1833	1833	1833	0
518	20230619	120200	410220953	1833	1833	1833	1833	1
519	20230619	120100	410219120	1833	1833	1833	1833	10
520	20230619	120000	410200790	1826	1826	1826	1826	0
521	20230619	115900	410200790	1826	1826	1826	1826	0
522	20230619	115800	410200790	1826	1826	1826	1826	0
523	20230619	115700	410200790	1826	1826	1826	1826	0
524	20230619	115600	410200790	1826	1826	1826	1826	0
525	20230619	115500	410200790	1826	1826	1826	1826	0
526	20230619	115400	410200790	1826	1826	1826	1826	0
527	20230619	115300	410200790	1826	1826	1826	1826	0
528	20230619	115200	410200790	1826	1826	1826	1826	0
529	20230619	115100	410200790	1826	1826	1826	1826	0
530	20230619	115000	410200790	1826	1829	1829	1826	475
531	20230619	114900	409332571	1829	1829	1829	1829	0
532	20230619	114800	409332571	1829	1829	1829	1829	0
533	20230619	114700	409332571	1829	1829	1829	1829	304
534	20230619	114600	408776555	1829	1829	1829	1829	0
535	20230619	114500	408776555	1829	1829	1829	1829	105
536	20230619	114400	408584510	1835	1835	1835	1835	0
537	20230619	114300	408584510	1835	1835	1835	1835	0
538	20230619	114200	408584510	1835	1835	1835	1835	0
539	20230619	114100	408584510	1835	1835	1835	1835	0
540	20230619	114000	408584510	1835	1835	1835	1835	0
541	20230619	113900	408584510	1835	1835	1835	1835	0
542	20230619	113800	408584510	1835	1835	1835	1835	0
543	20230619	113700	408584510	1835	1835	1835	1835	2
544	20230619	113600	408580840	1835	1835	1835	1835	0
545	20230619	113500	408580840	1835	1835	1835	1835	0
546	20230619	113400	408580840	1835	1829	1835	1829	7
547	20230619	113300	408568025	1835	1832	1835	1832	569
548	20230619	113200	407525404	1835	1835	1835	1835	0
549	20230619	113100	407525404	1835	1834	1835	1834	5
550	20230619	113000	407516230	1831	1831	1831	1831	54
551	20230619	112900	407417356	1831	1833	1833	1831	1000
552	20230619	112800	405586254	1833	1833	1833	1833	1
553	20230619	112700	405584421	1834	1834	1834	1834	100
554	20230619	112600	405401021	1831	1831	1831	1831	3388
555	20230619	112500	399197593	1831	1831	1831	1831	16
556	20230619	112400	399168297	1831	1831	1831	1831	0
557	20230619	112300	399168297	1831	1831	1831	1831	0
558	20230619	112200	399168297	1831	1831	1831	1831	9
559	20230619	112100	399151818	1831	1831	1831	1831	0
560	20230619	112000	399151818	1831	1831	1831	1831	0
561	20230619	111900	399151818	1831	1831	1831	1831	0
562	20230619	111800	399151818	1831	1831	1831	1831	0
563	20230619	111700	399151818	1831	1831	1831	1831	71
564	20230619	111600	399021817	1831	1831	1831	1831	0
565	20230619	111500	399021817	1831	1831	1831	1831	0
566	20230619	111400	399021817	1831	1831	1831	1831	0
567	20230619	111300	399021817	1831	1831	1831	1831	0
568	20230619	111200	399021817	1831	1831	1831	1831	0
569	20230619	111100	399021817	1831	1831	1831	1831	67
570	20230619	111000	398899140	1834	1834	1834	1834	980
571	20230619	110900	397101820	1834	1833	1834	1833	46
572	20230619	110800	397017466	1831	1829	1831	1829	1294
573	20230619	110700	394648742	1829	1829	1829	1829	4
574	20230619	110600	394641426	1829	1829	1829	1829	0
575	20230619	110500	394641426	1829	1829	1829	1829	0
576	20230619	110400	394641426	1829	1825	1829	1825	988
577	20230619	110300	392838322	1826	1828	1828	1826	40
578	20230619	110200	392765228	1828	1828	1828	1828	10
579	20230619	110100	392746948	1828	1826	1828	1826	2
580	20230619	110000	392743294	1826	1826	1826	1826	520
581	20230619	105900	391793774	1827	1819	1827	1819	30
582	20230619	105800	391739000	1818	1820	1820	1818	1000
583	20230619	105700	389919615	1820	1820	1820	1820	500
584	20230619	105600	389009615	1828	1820	1828	1820	87
585	20230619	105500	388851267	1820	1820	1820	1820	2937
586	20230619	105400	383505927	1820	1820	1820	1820	0
587	20230619	105300	383505927	1820	1820	1820	1820	0
588	20230619	105200	383505927	1820	1820	1820	1820	2110
589	20230619	105100	379665727	1820	1820	1820	1820	1000
590	20230619	105000	377845727	1820	1820	1820	1820	0
591	20230619	104900	377845727	1820	1820	1820	1820	1
592	20230619	104800	377843907	1820	1820	1820	1820	125
593	20230619	104700	377616407	1820	1822	1822	1820	26644
594	20230619	104600	329121039	1822	1822	1822	1822	3
595	20230619	104500	329115573	1820	1821	1821	1820	1301
596	20230619	104400	326746453	1820	1816	1820	1816	1470
597	20230619	104300	324071481	1814	1819	1819	1814	488
598	20230619	104200	323185785	1815	1815	1815	1815	0
599	20230619	104100	323185785	1815	1815	1815	1815	259
600	20230619	104000	322715700	1815	1815	1815	1815	263
601	20230619	103900	322238355	1814	1814	1814	1814	0
602	20230619	103800	322238355	1814	1814	1814	1814	644
603	20230619	103700	321070139	1814	1814	1814	1814	1500
604	20230619	103600	318349139	1814	1820	1820	1814	109
605	20230619	103500	318151359	1820	1820	1820	1820	0
606	20230619	103400	318151359	1820	1813	1820	1812	1026
607	20230619	103300	316291907	1813	1819	1819	1813	2482
608	20230619	103200	311787390	1820	1820	1820	1820	252
609	20230619	103100	311328750	1820	1820	1820	1820	0
610	20230619	103000	311328750	1820	1821	1821	1820	67
611	20230619	102900	311206790	1827	1827	1827	1827	0
612	20230619	102800	311206790	1827	1827	1827	1827	0
613	20230619	102700	311206790	1827	1827	1827	1827	1
614	20230619	102600	311204963	1817	1827	1828	1817	607
615	20230619	102500	310101948	1821	1821	1821	1821	0
616	20230619	102400	310101948	1821	1821	1821	1821	38
617	20230619	102300	310032750	1817	1817	1817	1817	0
618	20230619	102200	310032750	1817	1819	1819	1817	958
619	20230619	102100	308290995	1821	1821	1821	1821	2
620	20230619	102000	308287353	1822	1822	1822	1822	1042
621	20230619	101900	306388829	1822	1822	1822	1822	8
622	20230619	101800	306374253	1830	1824	1830	1823	286
623	20230619	101700	305851166	1817	1817	1817	1817	0
624	20230619	101600	305851166	1817	1817	1817	1817	1000
625	20230619	101500	304034166	1817	1817	1817	1817	36
626	20230619	101400	303968754	1817	1817	1817	1817	546
627	20230619	101300	302976672	1823	1823	1823	1823	0
628	20230619	101200	302976672	1823	1823	1823	1823	1
629	20230619	101100	302974849	1823	1823	1823	1823	159
630	20230619	101000	302684992	1823	1823	1823	1823	83
631	20230619	100900	302533683	1823	1823	1823	1823	0
632	20230619	100800	302533683	1823	1823	1823	1823	165
633	20230619	100700	302232888	1816	1814	1816	1814	8454
634	20230619	100600	286886918	1816	1815	1816	1815	53
635	20230619	100500	286790720	1815	1817	1817	1815	1495
636	20230619	100400	284076888	1815	1825	1825	1815	5773
637	20230619	100300	273574605	1828	1828	1828	1828	37
638	20230619	100200	273506969	1829	1829	1829	1829	0
639	20230619	100100	273506969	1829	1829	1829	1829	101
640	20230619	100000	273322240	1829	1829	1829	1829	7
641	20230619	095900	273309437	1822	1823	1823	1822	209
642	20230619	095800	272928521	1821	1821	1822	1821	2981
643	20230619	095700	267498120	1822	1822	1822	1822	256
644	20230619	095600	267031688	1821	1821	1821	1821	0
645	20230619	095500	267031688	1821	1826	1826	1820	8341
646	20230619	095400	251841242	1829	1832	1832	1829	378
647	20230619	095300	251148980	1832	1832	1832	1832	5
648	20230619	095200	251139820	1832	1832	1832	1832	0
649	20230619	095100	251139820	1832	1832	1832	1832	0
650	20230619	095000	251139820	1832	1831	1832	1822	4431
651	20230619	094900	243060353	1828	1823	1828	1823	101
652	20230619	094800	242876225	1821	1821	1821	1821	1038
653	20230619	094700	240986027	1821	1822	1822	1821	3000
654	20230619	094600	235522961	1832	1832	1832	1832	1390
655	20230619	094500	232976481	1832	1832	1832	1832	161
656	20230619	094400	232681529	1824	1824	1824	1824	2125
657	20230619	094300	228805529	1820	1818	1820	1815	4880
658	20230619	094200	219931391	1817	1816	1817	1815	3026
659	20230619	094100	214436146	1815	1816	1816	1815	1005
660	20230619	094000	212612066	1817	1818	1818	1817	68
661	20230619	093900	212488455	1818	1818	1818	1818	211
662	20230619	093800	212104857	1818	1818	1818	1808	127
663	20230619	093700	211874431	1818	1818	1818	1818	20
664	20230619	093600	211838071	1818	1814	1819	1804	12178
665	20230619	093500	189776362	1814	1819	1819	1812	5546
666	20230619	093400	179718428	1819	1821	1821	1818	8862
667	20230619	093300	163588595	1822	1823	1833	1822	2866
668	20230619	093200	158365045	1823	1833	1833	1823	4081
669	20230619	093100	150914807	1833	1836	1836	1827	3064
670	20230619	093000	145311873	1836	1837	1837	1836	103
671	20230619	092900	145122663	1839	1829	1840	1828	10631
672	20230619	092800	125650771	1829	1830	1830	1828	9513
673	20230619	092700	108244201	1830	1841	1841	1826	9773
674	20230619	092600	90322091	1842	1844	1844	1842	942
675	20230619	092500	88585403	1843	1845	1845	1843	2859
676	20230619	092400	83311599	1845	1851	1851	1845	1415
677	20230619	092300	80697449	1851	1852	1852	1845	2690
678	20230619	092200	75732264	1852	1858	1858	1850	8750
679	20230619	092100	59536468	1860	1860	1860	1860	10
680	20230619	092000	59517868	1863	1862	1863	1859	3679
681	20230619	091900	52673642	1863	1865	1865	1863	1381
682	20230619	091800	50100615	1863	1865	1865	1863	29
683	20230619	091700	50046572	1863	1863	1863	1863	160
684	20230619	091600	49748492	1863	1862	1863	1862	5904
685	20230619	091500	38755173	1863	1863	1865	1862	5600
686	20230619	091400	28326668	1862	1881	1881	1859	7035
687	20230619	091300	15172218	1890	1881	1890	1880	562
688	20230619	091200	14115550	1885	1885	1885	1885	50
689	20230619	091100	14021300	1891	1891	1891	1891	0
690	20230619	091000	14021300	1891	1890	1891	1888	191
691	20230619	090900	13660292	1890	1888	1890	1888	61
692	20230619	090800	13545122	1888	1880	1888	1880	31
693	20230619	090700	13486834	1880	1880	1880	1880	792
694	20230619	090600	11997874	1889	1891	1892	1889	513
695	20230619	090500	11028810	1880	1892	1893	1880	705
696	20230619	090400	9702092	1890	1890	1890	1890	5
697	20230619	090300	9692642	1890	1890	1890	1890	101
698	20230619	090200	9501752	1893	1893	1893	1893	0
699	20230619	090100	9501752	1893	1893	1893	1893	0
700	20230619	090000	9501752	1893	1893	1893	1891	5021