KissMeData/019660/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	202400	270549462	1860	1860	1860	1860	6127
3	20230607	202300	270549462	1860	1860	1860	1860	0
4	20230607	202200	270549462	1860	1860	1860	1860	0
5	20230607	202100	270549462	1860	1860	1860	1860	0
6	20230607	202000	270549462	1860	1860	1860	1860	0
7	20230607	201900	270549462	1860	1860	1860	1860	0
8	20230607	201800	270549462	1860	1860	1860	1860	0
9	20230607	201700	270549462	1860	1860	1860	1860	0
10	20230607	201600	270549462	1860	1860	1860	1860	0
11	20230607	201500	270549462	1860	1860	1860	1860	0
12	20230607	201400	270549462	1860	1860	1860	1860	0
13	20230607	201300	270549462	1860	1860	1860	1860	0
14	20230607	201200	270549462	1860	1860	1860	1860	0
15	20230607	201100	270549462	1860	1860	1860	1860	0
16	20230607	201000	270549462	1860	1860	1860	1860	0
17	20230607	200900	270549462	1860	1860	1860	1860	0
18	20230607	200800	270549462	1860	1860	1860	1860	0
19	20230607	200700	270549462	1860	1860	1860	1860	0
20	20230607	200600	270549462	1860	1860	1860	1860	0
21	20230607	200500	270549462	1860	1860	1860	1860	0
22	20230607	200400	270549462	1860	1860	1860	1860	0
23	20230607	200300	270549462	1860	1860	1860	1860	0
24	20230607	200200	270549462	1860	1860	1860	1860	0
25	20230607	200100	270549462	1860	1860	1860	1860	0
26	20230607	200000	270549462	1860	1860	1860	1860	0
27	20230607	195900	270549462	1860	1860	1860	1860	0
28	20230607	195800	270549462	1860	1860	1860	1860	0
29	20230607	195700	270549462	1860	1860	1860	1860	0
30	20230607	195600	270549462	1860	1860	1860	1860	0
31	20230607	195500	270549462	1860	1860	1860	1860	0
32	20230607	195400	270549462	1860	1860	1860	1860	6127
33	20230607	195300	270549462	1860	1860	1860	1860	0
34	20230607	195200	270549462	1860	1860	1860	1860	0
35	20230607	195100	270549462	1860	1860	1860	1860	0
36	20230607	195000	270549462	1860	1860	1860	1860	0
37	20230607	194900	270549462	1860	1860	1860	1860	0
38	20230607	194800	270549462	1860	1860	1860	1860	0
39	20230607	194700	270549462	1860	1860	1860	1860	0
40	20230607	194600	270549462	1860	1860	1860	1860	0
41	20230607	194500	270549462	1860	1860	1860	1860	0
42	20230607	194400	270549462	1860	1860	1860	1860	0
43	20230607	194300	270549462	1860	1860	1860	1860	0
44	20230607	194200	270549462	1860	1860	1860	1860	0
45	20230607	194100	270549462	1860	1860	1860	1860	0
46	20230607	194000	270549462	1860	1860	1860	1860	0
47	20230607	193900	270549462	1860	1860	1860	1860	0
48	20230607	193800	270549462	1860	1860	1860	1860	0
49	20230607	193700	270549462	1860	1860	1860	1860	0
50	20230607	193600	270549462	1860	1860	1860	1860	0
51	20230607	193500	270549462	1860	1860	1860	1860	0
52	20230607	193400	270549462	1860	1860	1860	1860	0
53	20230607	193300	270549462	1860	1860	1860	1860	0
54	20230607	193200	270549462	1860	1860	1860	1860	0
55	20230607	193100	270549462	1860	1860	1860	1860	0
56	20230607	193000	270549462	1860	1860	1860	1860	0
57	20230607	192900	270549462	1860	1860	1860	1860	0
58	20230607	192800	270549462	1860	1860	1860	1860	0
59	20230607	192700	270549462	1860	1860	1860	1860	0
60	20230607	192600	270549462	1860	1860	1860	1860	0
61	20230607	192500	270549462	1860	1860	1860	1860	0
62	20230607	192400	270549462	1860	1860	1860	1860	6127
63	20230607	192300	270549462	1860	1860	1860	1860	0
64	20230607	192200	270549462	1860	1860	1860	1860	0
65	20230607	192100	270549462	1860	1860	1860	1860	0
66	20230607	192000	270549462	1860	1860	1860	1860	0
67	20230607	191900	270549462	1860	1860	1860	1860	0
68	20230607	191800	270549462	1860	1860	1860	1860	0
69	20230607	191700	270549462	1860	1860	1860	1860	0
70	20230607	191600	270549462	1860	1860	1860	1860	0
71	20230607	191500	270549462	1860	1860	1860	1860	0
72	20230607	191400	270549462	1860	1860	1860	1860	0
73	20230607	191300	270549462	1860	1860	1860	1860	0
74	20230607	191200	270549462	1860	1860	1860	1860	0
75	20230607	191100	270549462	1860	1860	1860	1860	0
76	20230607	191000	270549462	1860	1860	1860	1860	0
77	20230607	190900	270549462	1860	1860	1860	1860	0
78	20230607	190800	270549462	1860	1860	1860	1860	0
79	20230607	190700	270549462	1860	1860	1860	1860	0
80	20230607	190600	270549462	1860	1860	1860	1860	0
81	20230607	190500	270549462	1860	1860	1860	1860	0
82	20230607	190400	270549462	1860	1860	1860	1860	0
83	20230607	190300	270549462	1860	1860	1860	1860	0
84	20230607	190200	270549462	1860	1860	1860	1860	0
85	20230607	190100	270549462	1860	1860	1860	1860	0
86	20230607	190000	270549462	1860	1860	1860	1860	0
87	20230607	185900	270549462	1860	1860	1860	1860	0
88	20230607	185800	270549462	1860	1860	1860	1860	0
89	20230607	185700	270549462	1860	1860	1860	1860	0
90	20230607	185600	270549462	1860	1860	1860	1860	0
91	20230607	185500	270549462	1860	1860	1860	1860	0
92	20230607	185400	270549462	1860	1860	1860	1860	6127
93	20230607	185300	270549462	1860	1860	1860	1860	0
94	20230607	185200	270549462	1860	1860	1860	1860	0
95	20230607	185100	270549462	1860	1860	1860	1860	0
96	20230607	185000	270549462	1860	1860	1860	1860	0
97	20230607	184900	270549462	1860	1860	1860	1860	0
98	20230607	184800	270549462	1860	1860	1860	1860	0
99	20230607	184700	270549462	1860	1860	1860	1860	0
100	20230607	184600	270549462	1860	1860	1860	1860	0
101	20230607	184500	270549462	1860	1860	1860	1860	0
102	20230607	184400	270549462	1860	1860	1860	1860	0
103	20230607	184300	270549462	1860	1860	1860	1860	0
104	20230607	184200	270549462	1860	1860	1860	1860	0
105	20230607	184100	270549462	1860	1860	1860	1860	0
106	20230607	184000	270549462	1860	1860	1860	1860	0
107	20230607	183900	270549462	1860	1860	1860	1860	0
108	20230607	183800	270549462	1860	1860	1860	1860	0
109	20230607	183700	270549462	1860	1860	1860	1860	0
110	20230607	183600	270549462	1860	1860	1860	1860	0
111	20230607	183500	270549462	1860	1860	1860	1860	0
112	20230607	183400	270549462	1860	1860	1860	1860	0
113	20230607	183300	270549462	1860	1860	1860	1860	0
114	20230607	183200	270549462	1860	1860	1860	1860	0
115	20230607	183100	270549462	1860	1860	1860	1860	0
116	20230607	183000	270549462	1860	1860	1860	1860	0
117	20230607	182900	270549462	1860	1860	1860	1860	0
118	20230607	182800	270549462	1860	1860	1860	1860	0
119	20230607	182700	270549462	1860	1860	1860	1860	0
120	20230607	182600	270549462	1860	1860	1860	1860	0
121	20230607	182500	270549462	1860	1860	1860	1860	0
122	20230607	182400	270549462	1860	1860	1860	1860	6127
123	20230607	182300	270549462	1860	1860	1860	1860	0
124	20230607	182200	270549462	1860	1860	1860	1860	0
125	20230607	182100	270549462	1860	1860	1860	1860	0
126	20230607	182000	270549462	1860	1860	1860	1860	0
127	20230607	181900	270549462	1860	1860	1860	1860	0
128	20230607	181800	270549462	1860	1860	1860	1860	0
129	20230607	181700	270549462	1860	1860	1860	1860	0
130	20230607	181600	270549462	1860	1860	1860	1860	0
131	20230607	181500	270549462	1860	1860	1860	1860	0
132	20230607	181400	270549462	1860	1860	1860	1860	0
133	20230607	181300	270549462	1860	1860	1860	1860	0
134	20230607	181200	270549462	1860	1860	1860	1860	0
135	20230607	181100	270549462	1860	1860	1860	1860	0
136	20230607	181000	270549462	1860	1860	1860	1860	0
137	20230607	180900	270549462	1860	1860	1860	1860	0
138	20230607	180800	270549462	1860	1860	1860	1860	0
139	20230607	180700	270549462	1860	1860	1860	1860	0
140	20230607	180600	270549462	1860	1860	1860	1860	0
141	20230607	180500	270549462	1860	1860	1860	1860	0
142	20230607	180400	270549462	1860	1860	1860	1860	0
143	20230607	180300	270549462	1860	1860	1860	1860	0
144	20230607	180200	270549462	1860	1860	1860	1860	0
145	20230607	180100	270549462	1860	1860	1860	1860	0
146	20230607	180000	270549462	1860	1860	1860	1860	0
147	20230607	175900	270549462	1860	1860	1860	1860	0
148	20230607	175800	270549462	1860	1860	1860	1860	0
149	20230607	175700	270549462	1860	1860	1860	1860	0
150	20230607	175600	270549462	1860	1860	1860	1860	0
151	20230607	175500	270549462	1860	1860	1860	1860	0
152	20230607	175400	270549462	1860	1860	1860	1860	6127
153	20230607	175300	270549462	1860	1860	1860	1860	0
154	20230607	175200	270549462	1860	1860	1860	1860	0
155	20230607	175100	270549462	1860	1860	1860	1860	0
156	20230607	175000	270549462	1860	1860	1860	1860	0
157	20230607	174900	270549462	1860	1860	1860	1860	0
158	20230607	174800	270549462	1860	1860	1860	1860	0
159	20230607	174700	270549462	1860	1860	1860	1860	0
160	20230607	174600	270549462	1860	1860	1860	1860	0
161	20230607	174500	270549462	1860	1860	1860	1860	0
162	20230607	174400	270549462	1860	1860	1860	1860	0
163	20230607	174300	270549462	1860	1860	1860	1860	0
164	20230607	174200	270549462	1860	1860	1860	1860	0
165	20230607	174100	270549462	1860	1860	1860	1860	0
166	20230607	174000	270549462	1860	1860	1860	1860	0
167	20230607	173900	270549462	1860	1860	1860	1860	0
168	20230607	173800	270549462	1860	1860	1860	1860	0
169	20230607	173700	270549462	1860	1860	1860	1860	0
170	20230607	173600	270549462	1860	1860	1860	1860	0
171	20230607	173500	270549462	1860	1860	1860	1860	0
172	20230607	173400	270549462	1860	1860	1860	1860	0
173	20230607	173300	270549462	1860	1860	1860	1860	0
174	20230607	173200	270549462	1860	1860	1860	1860	0
175	20230607	173100	270549462	1860	1860	1860	1860	0
176	20230607	173000	270549462	1860	1860	1860	1860	0
177	20230607	172900	270549462	1860	1860	1860	1860	0
178	20230607	172800	270549462	1860	1860	1860	1860	0
179	20230607	172700	270549462	1860	1860	1860	1860	0
180	20230607	172600	270549462	1860	1860	1860	1860	0
181	20230607	172500	270549462	1860	1860	1860	1860	0
182	20230607	172400	270549462	1860	1860	1860	1860	6127
183	20230607	172300	270549462	1860	1860	1860	1860	0
184	20230607	172200	270549462	1860	1860	1860	1860	0
185	20230607	172100	270549462	1860	1860	1860	1860	0
186	20230607	172000	270549462	1860	1860	1860	1860	0
187	20230607	171900	270549462	1860	1860	1860	1860	0
188	20230607	171800	270549462	1860	1860	1860	1860	0
189	20230607	171700	270549462	1860	1860	1860	1860	0
190	20230607	171600	270549462	1860	1860	1860	1860	0
191	20230607	171500	270549462	1860	1860	1860	1860	0
192	20230607	171400	270549462	1860	1860	1860	1860	0
193	20230607	171300	270549462	1860	1860	1860	1860	0
194	20230607	171200	270549462	1860	1860	1860	1860	0
195	20230607	171100	270549462	1860	1860	1860	1860	0
196	20230607	171000	270549462	1860	1860	1860	1860	0
197	20230607	170900	270549462	1860	1860	1860	1860	0
198	20230607	170800	270549462	1860	1860	1860	1860	0
199	20230607	170700	270549462	1860	1860	1860	1860	0
200	20230607	170600	270549462	1860	1860	1860	1860	0
201	20230607	170500	270549462	1860	1860	1860	1860	0
202	20230607	170400	270549462	1860	1860	1860	1860	0
203	20230607	170300	270549462	1860	1860	1860	1860	0
204	20230607	170200	270549462	1860	1860	1860	1860	0
205	20230607	170100	270549462	1860	1860	1860	1860	0
206	20230607	170000	270549462	1860	1860	1860	1860	0
207	20230607	165900	270549462	1860	1860	1860	1860	0
208	20230607	165800	270549462	1860	1860	1860	1860	0
209	20230607	165700	270549462	1860	1860	1860	1860	0
210	20230607	165600	270549462	1860	1860	1860	1860	0
211	20230607	165500	270549462	1860	1860	1860	1860	0
212	20230607	165400	270549462	1860	1860	1860	1860	6127
213	20230607	165300	270549462	1860	1860	1860	1860	0
214	20230607	165200	270549462	1860	1860	1860	1860	0
215	20230607	165100	270549462	1860	1860	1860	1860	0
216	20230607	165000	270549462	1860	1860	1860	1860	0
217	20230607	164900	270549462	1860	1860	1860	1860	0
218	20230607	164800	270549462	1860	1860	1860	1860	0
219	20230607	164700	270549462	1860	1860	1860	1860	0
220	20230607	164600	270549462	1860	1860	1860	1860	0
221	20230607	164500	270549462	1860	1860	1860	1860	0
222	20230607	164400	270549462	1860	1860	1860	1860	0
223	20230607	164300	270549462	1860	1860	1860	1860	0
224	20230607	164200	270549462	1860	1860	1860	1860	0
225	20230607	164100	270549462	1860	1860	1860	1860	0
226	20230607	164000	270549462	1860	1860	1860	1860	0
227	20230607	163900	270549462	1860	1860	1860	1860	0
228	20230607	163800	270549462	1860	1860	1860	1860	0
229	20230607	163700	270549462	1860	1860	1860	1860	0
230	20230607	163600	270549462	1860	1860	1860	1860	0
231	20230607	163500	270549462	1860	1860	1860	1860	0
232	20230607	163400	270549462	1860	1860	1860	1860	0
233	20230607	163300	270549462	1860	1860	1860	1860	0
234	20230607	163200	270549462	1860	1860	1860	1860	0
235	20230607	163100	270549462	1860	1860	1860	1860	0
236	20230607	163000	270549462	1860	1860	1860	1860	0
237	20230607	162900	270549462	1860	1860	1860	1860	0
238	20230607	162800	270549462	1860	1860	1860	1860	0
239	20230607	162700	270549462	1860	1860	1860	1860	0
240	20230607	162600	270549462	1860	1860	1860	1860	0
241	20230607	162500	270549462	1860	1860	1860	1860	0
242	20230607	162400	270549462	1860	1860	1860	1860	6127
243	20230607	162300	270549462	1860	1860	1860	1860	0
244	20230607	162200	270549462	1860	1860	1860	1860	0
245	20230607	162100	270549462	1860	1860	1860	1860	0
246	20230607	162000	270549462	1860	1860	1860	1860	0
247	20230607	161900	270549462	1860	1860	1860	1860	0
248	20230607	161800	270549462	1860	1860	1860	1860	0
249	20230607	161700	270549462	1860	1860	1860	1860	0
250	20230607	161600	270549462	1860	1860	1860	1860	0
251	20230607	161500	270549462	1860	1860	1860	1860	0
252	20230607	161400	270549462	1860	1860	1860	1860	0
253	20230607	161300	270549462	1860	1860	1860	1860	0
254	20230607	161200	270549462	1860	1860	1860	1860	0
255	20230607	161100	270549462	1860	1860	1860	1860	0
256	20230607	161000	270549462	1860	1860	1860	1860	0
257	20230607	160900	270549462	1860	1860	1860	1860	0
258	20230607	160800	270549462	1860	1860	1860	1860	0
259	20230607	160700	270549462	1860	1860	1860	1860	0
260	20230607	160600	270549462	1860	1860	1860	1860	0
261	20230607	160500	270549462	1860	1860	1860	1860	0
262	20230607	160400	270549462	1860	1860	1860	1860	0
263	20230607	160300	270549462	1860	1860	1860	1860	0
264	20230607	160200	270549462	1860	1860	1860	1860	0
265	20230607	160100	270549462	1860	1860	1860	1860	0
266	20230607	160000	270549462	1860	1860	1860	1860	0
267	20230607	155900	270549462	1860	1860	1860	1860	0
268	20230607	155800	270549462	1860	1860	1860	1860	0
269	20230607	155700	270549462	1860	1860	1860	1860	0
270	20230607	155600	270549462	1860	1860	1860	1860	0
271	20230607	155500	270549462	1860	1860	1860	1860	0
272	20230607	155400	270549462	1860	1860	1860	1860	6127
273	20230607	155300	270549462	1860	1860	1860	1860	0
274	20230607	155200	270549462	1860	1860	1860	1860	0
275	20230607	155100	270549462	1860	1860	1860	1860	0
276	20230607	155000	270549462	1860	1860	1860	1860	0
277	20230607	154900	270549462	1860	1860	1860	1860	0
278	20230607	154800	270549462	1860	1860	1860	1860	0
279	20230607	154700	270549462	1860	1860	1860	1860	0
280	20230607	154600	270549462	1860	1860	1860	1860	0
281	20230607	154500	270549462	1860	1860	1860	1860	0
282	20230607	154400	270549462	1860	1860	1860	1860	0
283	20230607	154300	270549462	1860	1860	1860	1860	0
284	20230607	154200	270549462	1860	1860	1860	1860	0
285	20230607	154100	270549462	1860	1860	1860	1860	0
286	20230607	154000	270549462	1860	1860	1860	1860	0
287	20230607	153900	270549462	1860	1860	1860	1860	0
288	20230607	153800	270549462	1860	1860	1860	1860	0
289	20230607	153700	270549462	1860	1860	1860	1860	0
290	20230607	153600	270549462	1860	1860	1860	1860	0
291	20230607	153500	270549462	1860	1860	1860	1860	0
292	20230607	153400	270549462	1860	1860	1860	1860	0
293	20230607	153300	270549462	1860	1860	1860	1860	0
294	20230607	153200	270549462	1860	1860	1860	1860	0
295	20230607	153100	270549462	1860	1860	1860	1860	0
296	20230607	153000	270549462	1860	1860	1860	1860	6127
297	20230607	152900	259153242	1863	1863	1863	1863	0
298	20230607	152800	259153242	1863	1863	1863	1863	0
299	20230607	152700	259153242	1863	1863	1863	1863	0
300	20230607	152600	259153242	1863	1863	1863	1863	0
301	20230607	152500	259153242	1863	1863	1863	1863	0
302	20230607	152400	259153242	1863	1863	1863	1863	0
303	20230607	152300	259153242	1863	1863	1863	1863	0
304	20230607	152200	259153242	1863	1863	1863	1863	0
305	20230607	152100	259153242	1863	1863	1863	1863	0
306	20230607	152000	259153242	1863	1863	1863	1863	0
307	20230607	151900	259153242	1863	1862	1863	1862	4313
308	20230607	151800	251118408	1861	1861	1861	1861	325
309	20230607	151700	250513583	1863	1864	1864	1863	492
310	20230607	151600	249596706	1864	1863	1864	1863	212
311	20230607	151500	249201620	1864	1864	1864	1864	1737
312	20230607	151400	245963852	1866	1866	1866	1866	0
313	20230607	151300	245963852	1866	1866	1866	1866	0
314	20230607	151200	245963852	1866	1866	1866	1866	0
315	20230607	151100	245963852	1866	1864	1866	1864	442
316	20230607	151000	245139944	1864	1866	1866	1864	1068
317	20230607	150900	243148112	1869	1869	1869	1869	0
318	20230607	150800	243148112	1869	1869	1869	1869	0
319	20230607	150700	243148112	1869	1869	1869	1869	0
320	20230607	150600	243148112	1869	1869	1869	1869	0
321	20230607	150500	243148112	1869	1869	1869	1869	1
322	20230607	150400	243146243	1869	1869	1869	1869	10
323	20230607	150300	243127553	1870	1870	1870	1870	0
324	20230607	150200	243127553	1870	1870	1870	1870	0
325	20230607	150100	243127553	1870	1870	1870	1870	0
326	20230607	150000	243127553	1870	1870	1870	1870	25
327	20230607	145900	243080803	1870	1870	1870	1870	1
328	20230607	145800	243078933	1865	1865	1865	1865	211
329	20230607	145700	242685418	1869	1869	1869	1869	0
330	20230607	145600	242685418	1869	1870	1870	1869	631
331	20230607	145500	241506058	1870	1869	1870	1869	158
332	20230607	145400	241210626	1869	1866	1869	1866	584
333	20230607	145300	240120738	1866	1866	1866	1866	200
334	20230607	145200	239747538	1866	1866	1866	1866	0
335	20230607	145100	239747538	1866	1866	1866	1866	0
336	20230607	145000	239747538	1866	1866	1866	1866	147
337	20230607	144900	239473236	1866	1866	1866	1866	51
338	20230607	144800	239378070	1867	1867	1867	1867	0
339	20230607	144700	239378070	1867	1868	1868	1867	15
340	20230607	144600	239350052	1865	1865	1865	1865	0
341	20230607	144500	239350052	1865	1865	1865	1865	0
342	20230607	144400	239350052	1865	1865	1865	1865	200
343	20230607	144300	238977052	1864	1865	1865	1864	1000
344	20230607	144200	237112878	1868	1865	1868	1865	1327
345	20230607	144100	234638020	1869	1869	1869	1869	0
346	20230607	144000	234638020	1869	1869	1869	1869	0
347	20230607	143900	234638020	1869	1869	1869	1869	124
348	20230607	143800	234406264	1869	1869	1869	1869	60
349	20230607	143700	234294124	1870	1870	1870	1870	0
350	20230607	143600	234294124	1870	1870	1870	1870	5
351	20230607	143500	234284774	1870	1870	1870	1870	43
352	20230607	143400	234204364	1870	1870	1870	1870	0
353	20230607	143300	234204364	1870	1870	1870	1870	40
354	20230607	143200	234129564	1871	1871	1871	1871	100
355	20230607	143100	233942464	1870	1864	1870	1864	329
356	20230607	143000	233328844	1870	1870	1870	1870	10
357	20230607	142900	233310144	1863	1863	1863	1863	0
358	20230607	142800	233310144	1863	1863	1863	1863	0
359	20230607	142700	233310144	1863	1863	1863	1863	0
360	20230607	142600	233310144	1863	1863	1863	1863	0
361	20230607	142500	233310144	1863	1863	1863	1863	0
362	20230607	142400	233310144	1863	1863	1863	1863	0
363	20230607	142300	233310144	1863	1863	1863	1863	4693
364	20230607	142200	224567085	1863	1863	1863	1863	100
365	20230607	142100	224380785	1863	1863	1863	1863	101
366	20230607	142000	224192622	1863	1863	1863	1863	100
367	20230607	141900	224006322	1863	1863	1863	1863	0
368	20230607	141800	224006322	1863	1863	1863	1863	50
369	20230607	141700	223913172	1860	1860	1860	1860	1
370	20230607	141600	223911312	1863	1863	1863	1863	77
371	20230607	141500	223767861	1863	1863	1863	1861	2621
372	20230607	141400	218886519	1863	1863	1863	1863	0
373	20230607	141300	218886519	1863	1863	1863	1863	0
374	20230607	141200	218886519	1863	1863	1863	1863	0
375	20230607	141100	218886519	1863	1868	1868	1863	801
376	20230607	141000	217391065	1871	1869	1871	1869	2
377	20230607	140900	217387325	1869	1869	1869	1869	25
378	20230607	140800	217340600	1871	1868	1871	1868	6
379	20230607	140700	217329389	1870	1870	1870	1870	9
380	20230607	140600	217312559	1870	1868	1870	1868	125
381	20230607	140500	217078865	1868	1868	1868	1868	42
382	20230607	140400	217000409	1868	1868	1868	1868	42
383	20230607	140300	216921953	1869	1868	1869	1868	467
384	20230607	140200	216049302	1868	1868	1868	1868	0
385	20230607	140100	216049302	1868	1868	1868	1868	1
386	20230607	140000	216047434	1865	1868	1869	1865	150
387	20230607	135900	215767512	1869	1869	1869	1869	198
388	20230607	135800	215397450	1870	1871	1871	1870	1063
389	20230607	135700	213408640	1871	1871	1871	1871	0
390	20230607	135600	213408640	1871	1871	1871	1871	0
391	20230607	135500	213408640	1871	1871	1871	1871	0
392	20230607	135400	213408640	1871	1871	1871	1871	0
393	20230607	135300	213408640	1871	1871	1871	1871	1
394	20230607	135200	213406769	1864	1864	1864	1864	10
395	20230607	135100	213388129	1871	1870	1871	1870	2
396	20230607	135000	213384388	1872	1872	1872	1872	0
397	20230607	134900	213384388	1872	1872	1872	1872	50
398	20230607	134800	213290788	1872	1872	1872	1872	100
399	20230607	134700	213103588	1872	1872	1872	1872	25
400	20230607	134600	213056788	1872	1872	1872	1872	0
401	20230607	134500	213056788	1872	1871	1872	1870	139
402	20230607	134400	212796715	1871	1870	1871	1870	955
403	20230607	134300	211009990	1871	1871	1871	1871	928
404	20230607	134200	209273702	1871	1869	1871	1869	114
405	20230607	134100	209060634	1869	1869	1869	1869	0
406	20230607	134000	209060634	1869	1869	1869	1869	11
407	20230607	133900	209040075	1860	1860	1860	1860	0
408	20230607	133800	209040075	1860	1860	1860	1860	0
409	20230607	133700	209040075	1860	1863	1863	1860	1087
410	20230607	133600	207017095	1869	1869	1869	1869	0
411	20230607	133500	207017095	1869	1869	1869	1869	0
412	20230607	133400	207017095	1869	1869	1869	1869	1
413	20230607	133300	207015226	1867	1870	1870	1867	1450
414	20230607	133200	204303826	1870	1873	1873	1870	203
415	20230607	133100	203923628	1873	1877	1877	1873	6
416	20230607	133000	203912386	1870	1870	1870	1870	1
417	20230607	132900	203910516	1878	1878	1878	1870	131
418	20230607	132800	203665138	1870	1870	1870	1870	11
419	20230607	132700	203644568	1870	1872	1872	1870	5658
420	20230607	132600	193054554	1883	1883	1883	1883	1
421	20230607	132500	193052671	1877	1877	1877	1877	0
422	20230607	132400	193052671	1877	1877	1877	1877	0
423	20230607	132300	193052671	1877	1877	1877	1877	0
424	20230607	132200	193052671	1877	1874	1877	1872	6186
425	20230607	132100	181464574	1874	1876	1876	1874	667
426	20230607	132000	180214166	1880	1883	1883	1880	990
427	20230607	131900	178352286	1883	1883	1883	1883	107
428	20230607	131800	178150805	1881	1881	1881	1881	23
429	20230607	131700	178107542	1883	1883	1883	1883	0
430	20230607	131600	178107542	1883	1883	1883	1883	0
431	20230607	131500	178107542	1883	1883	1883	1883	20
432	20230607	131400	178069882	1883	1883	1883	1883	0
433	20230607	131300	178069882	1883	1883	1883	1883	6
434	20230607	131200	178058584	1883	1883	1883	1883	1
435	20230607	131100	178056701	1884	1880	1884	1880	115
436	20230607	131000	177840497	1884	1880	1884	1880	3127
437	20230607	130900	171952334	1880	1880	1880	1880	1
438	20230607	130800	171950454	1882	1880	1882	1880	2
439	20230607	130700	171946692	1883	1883	1883	1883	31
440	20230607	130600	171888319	1886	1886	1886	1886	0
441	20230607	130500	171888319	1886	1886	1886	1886	0
442	20230607	130400	171888319	1886	1886	1886	1886	0
443	20230607	130300	171888319	1886	1886	1886	1886	0
444	20230607	130200	171888319	1886	1884	1886	1884	2658
445	20230607	130100	166877587	1884	1884	1884	1884	0
446	20230607	130000	166877587	1884	1884	1884	1884	1
447	20230607	125900	166875703	1879	1880	1880	1879	225
448	20230607	125800	166452849	1886	1886	1886	1886	0
449	20230607	125700	166452849	1886	1886	1886	1886	0
450	20230607	125600	166452849	1886	1886	1886	1886	0
451	20230607	125500	166452849	1886	1886	1886	1886	2
452	20230607	125400	166449077	1885	1885	1885	1885	0
453	20230607	125300	166449077	1885	1885	1885	1885	1
454	20230607	125200	166447192	1885	1886	1886	1885	30
455	20230607	125100	166390641	1880	1880	1880	1880	2
456	20230607	125000	166386881	1886	1880	1886	1880	163
457	20230607	124900	166080435	1886	1887	1887	1880	4
458	20230607	124800	166072902	1880	1887	1887	1880	160
459	20230607	124700	165771892	1887	1887	1887	1887	0
460	20230607	124600	165771892	1887	1887	1887	1887	0
461	20230607	124500	165771892	1887	1887	1887	1887	0
462	20230607	124400	165771892	1887	1887	1887	1887	1
463	20230607	124300	165770005	1880	1880	1880	1880	155
464	20230607	124200	165478605	1887	1887	1887	1887	0
465	20230607	124100	165478605	1887	1887	1887	1887	10
466	20230607	124000	165459735	1887	1887	1887	1887	1
467	20230607	123900	165457848	1883	1883	1883	1883	190
468	20230607	123800	165100078	1887	1887	1887	1887	0
469	20230607	123700	165100078	1887	1887	1887	1887	0
470	20230607	123600	165100078	1887	1887	1887	1887	1
471	20230607	123500	165098191	1879	1879	1879	1879	0
472	20230607	123400	165098191	1879	1887	1887	1879	501
473	20230607	123300	164156644	1880	1880	1880	1880	0
474	20230607	123200	164156644	1880	1884	1888	1880	1034
475	20230607	123100	162209402	1884	1884	1884	1884	0
476	20230607	123000	162209402	1884	1884	1884	1884	0
477	20230607	122900	162209402	1884	1884	1884	1884	2
478	20230607	122800	162205634	1883	1883	1883	1883	203
479	20230607	122700	161823385	1884	1884	1884	1884	1
480	20230607	122600	161821501	1884	1884	1884	1884	0
481	20230607	122500	161821501	1884	1885	1885	1884	2
482	20230607	122400	161817732	1887	1887	1887	1887	0
483	20230607	122300	161817732	1887	1887	1887	1887	6
484	20230607	122200	161806410	1887	1884	1887	1884	274
485	20230607	122100	161289916	1887	1885	1887	1884	528
486	20230607	122000	160294646	1888	1888	1888	1888	100
487	20230607	121900	160105846	1888	1888	1888	1888	0
488	20230607	121800	160105846	1888	1888	1888	1888	0
489	20230607	121700	160105846	1888	1888	1888	1888	0
490	20230607	121600	160105846	1888	1888	1888	1888	0
491	20230607	121500	160105846	1888	1888	1888	1888	0
492	20230607	121400	160105846	1888	1888	1888	1888	0
493	20230607	121300	160105846	1888	1888	1888	1888	0
494	20230607	121200	160105846	1888	1888	1888	1888	0
495	20230607	121100	160105846	1888	1888	1888	1888	500
496	20230607	121000	159161846	1885	1885	1885	1885	11
497	20230607	120900	159141111	1888	1888	1888	1888	57
498	20230607	120800	159033495	1888	1888	1888	1888	0
499	20230607	120700	159033495	1888	1889	1889	1888	944
500	20230607	120600	157250286	1890	1890	1890	1890	105
501	20230607	120500	157051836	1890	1890	1890	1890	133
502	20230607	120400	156800466	1890	1883	1890	1883	2219
503	20230607	120300	152617108	1885	1885	1885	1885	0
504	20230607	120200	152617108	1885	1885	1885	1885	0
505	20230607	120100	152617108	1885	1885	1885	1885	0
506	20230607	120000	152617108	1885	1885	1885	1885	0
507	20230607	115900	152617108	1885	1885	1885	1885	0
508	20230607	115800	152617108	1885	1885	1885	1885	0
509	20230607	115700	152617108	1885	1885	1885	1885	0
510	20230607	115600	152617108	1885	1885	1885	1885	0
511	20230607	115500	152617108	1885	1885	1885	1885	0
512	20230607	115400	152617108	1885	1885	1885	1885	0
513	20230607	115300	152617108	1885	1885	1885	1885	100
514	20230607	115200	152428608	1885	1885	1885	1885	200
515	20230607	115100	152051608	1885	1874	1885	1873	6868
516	20230607	115000	139184090	1873	1869	1873	1869	316
517	20230607	114900	138592447	1867	1866	1867	1866	84
518	20230607	114800	138435675	1866	1866	1866	1866	0
519	20230607	114700	138435675	1866	1866	1866	1866	0
520	20230607	114600	138435675	1866	1866	1866	1866	0
521	20230607	114500	138435675	1866	1866	1866	1866	1
522	20230607	114400	138433809	1859	1859	1859	1859	1
523	20230607	114300	138431950	1867	1867	1867	1867	0
524	20230607	114200	138431950	1867	1867	1867	1867	0
525	20230607	114100	138431950	1867	1867	1867	1867	2
526	20230607	114000	138428216	1867	1867	1867	1867	1058
527	20230607	113900	136452930	1867	1867	1867	1867	0
528	20230607	113800	136452930	1867	1867	1867	1867	0
529	20230607	113700	136452930	1867	1867	1867	1867	0
530	20230607	113600	136452930	1867	1855	1867	1855	69
531	20230607	113500	136324923	1869	1869	1869	1869	0
532	20230607	113400	136324923	1869	1869	1869	1869	0
533	20230607	113300	136324923	1869	1869	1869	1869	11
534	20230607	113200	136304364	1872	1872	1872	1872	0
535	20230607	113100	136304364	1872	1862	1872	1855	128
536	20230607	113000	136066842	1854	1872	1872	1854	9226
537	20230607	112900	118928687	1873	1873	1873	1873	0
538	20230607	112800	118928687	1873	1873	1873	1873	0
539	20230607	112700	118928687	1873	1873	1873	1873	0
540	20230607	112600	118928687	1873	1873	1873	1873	0
541	20230607	112500	118928687	1873	1873	1873	1873	0
542	20230607	112400	118928687	1873	1873	1873	1873	0
543	20230607	112300	118928687	1873	1873	1873	1873	0
544	20230607	112200	118928687	1873	1873	1873	1873	1
545	20230607	112100	118926814	1873	1873	1873	1873	0
546	20230607	112000	118926814	1873	1873	1873	1873	0
547	20230607	111900	118926814	1873	1873	1873	1873	1
548	20230607	111800	118924941	1873	1873	1873	1873	82
549	20230607	111700	118771355	1873	1873	1873	1873	0
550	20230607	111600	118771355	1873	1873	1873	1873	1
551	20230607	111500	118769482	1871	1871	1871	1871	0
552	20230607	111400	118769482	1871	1871	1871	1871	0
553	20230607	111300	118769482	1871	1871	1871	1871	0
554	20230607	111200	118769482	1871	1871	1871	1871	6
555	20230607	111100	118758256	1865	1865	1865	1865	0
556	20230607	111000	118758256	1865	1865	1865	1865	25
557	20230607	110900	118711631	1865	1864	1865	1864	5014
558	20230607	110800	109365362	1864	1864	1864	1864	10
559	20230607	110700	109346722	1864	1864	1864	1864	15
560	20230607	110600	109318762	1864	1863	1864	1863	25
561	20230607	110500	109272186	1863	1863	1863	1863	6
562	20230607	110400	109261008	1863	1863	1863	1863	0
563	20230607	110300	109261008	1863	1863	1863	1863	0
564	20230607	110200	109261008	1863	1863	1863	1863	1
565	20230607	110100	109259145	1864	1863	1864	1863	575
566	20230607	110000	108187453	1863	1863	1864	1863	2501
567	20230607	105900	103526289	1859	1859	1863	1859	738
568	20230607	105800	102154342	1863	1863	1863	1863	1
569	20230607	105700	102152479	1860	1863	1863	1860	1241
570	20230607	105600	99843868	1864	1864	1864	1864	0
571	20230607	105500	99843868	1864	1864	1864	1864	1
572	20230607	105400	99842004	1864	1864	1864	1864	1
573	20230607	105300	99840140	1864	1864	1864	1864	5
574	20230607	105200	99830820	1864	1863	1864	1863	11
575	20230607	105100	99810326	1860	1860	1860	1860	0
576	20230607	105000	99810326	1860	1860	1860	1860	89
577	20230607	104900	99644786	1860	1860	1860	1860	303
578	20230607	104800	99081206	1860	1860	1860	1860	150
579	20230607	104700	98802206	1860	1860	1860	1860	439
580	20230607	104600	97985666	1860	1860	1860	1860	0
581	20230607	104500	97985666	1860	1860	1860	1860	1362
582	20230607	104400	95452346	1864	1864	1864	1864	0
583	20230607	104300	95452346	1864	1864	1864	1864	1
584	20230607	104200	95450482	1860	1861	1861	1860	291
585	20230607	104100	94908965	1865	1865	1865	1865	75
586	20230607	104000	94769090	1869	1869	1869	1869	0
587	20230607	103900	94769090	1869	1869	1869	1869	0
588	20230607	103800	94769090	1869	1869	1869	1869	13
589	20230607	103700	94744793	1871	1871	1871	1871	0
590	20230607	103600	94744793	1871	1871	1871	1871	0
591	20230607	103500	94744793	1871	1871	1871	1871	0
592	20230607	103400	94744793	1871	1871	1871	1871	4
593	20230607	103300	94737309	1871	1871	1871	1871	0
594	20230607	103200	94737309	1871	1871	1871	1871	0
595	20230607	103100	94737309	1871	1871	1871	1871	0
596	20230607	103000	94737309	1871	1871	1871	1871	13
597	20230607	102900	94712986	1871	1871	1871	1871	14
598	20230607	102800	94686792	1871	1871	1871	1871	1
599	20230607	102700	94684921	1867	1861	1868	1861	101
600	20230607	102600	94496885	1871	1861	1871	1861	58
601	20230607	102500	94388921	1870	1869	1870	1869	162
602	20230607	102400	94086043	1869	1869	1869	1869	108
603	20230607	102300	93884191	1869	1861	1869	1861	602
604	20230607	102200	92763861	1860	1860	1860	1860	0
605	20230607	102100	92763861	1860	1860	1860	1860	55
606	20230607	102000	92661561	1860	1860	1860	1860	9
607	20230607	101900	92644821	1860	1860	1860	1860	80
608	20230607	101800	92496021	1860	1861	1871	1860	412
609	20230607	101700	91729329	1861	1861	1861	1861	1077
610	20230607	101600	89725032	1861	1861	1861	1861	100
611	20230607	101500	89538932	1871	1871	1871	1871	0
612	20230607	101400	89538932	1871	1871	1871	1871	20
613	20230607	101300	89501512	1871	1859	1871	1859	116
614	20230607	101200	89285856	1858	1870	1870	1858	45
615	20230607	101100	89201898	1870	1870	1870	1870	0
616	20230607	101000	89201898	1870	1870	1870	1870	1
617	20230607	100900	89200028	1870	1870	1870	1870	18
618	20230607	100800	89166368	1871	1870	1871	1870	19
619	20230607	100700	89130837	1870	1869	1870	1869	471
620	20230607	100600	88250104	1869	1869	1869	1869	0
621	20230607	100500	88250104	1869	1869	1869	1869	0
622	20230607	100400	88250104	1869	1868	1869	1867	1034
623	20230607	100300	86317811	1867	1867	1867	1867	1557
624	20230607	100200	83410892	1867	1867	1867	1867	2
625	20230607	100100	83407158	1869	1869	1869	1869	0
626	20230607	100000	83407158	1869	1858	1869	1858	150
627	20230607	095900	83128128	1860	1860	1860	1860	131
628	20230607	095800	82884468	1873	1873	1873	1860	5471
629	20230607	095700	72659862	1870	1884	1884	1870	7515
630	20230607	095600	58570989	1884	1884	1885	1884	21
631	20230607	095500	58531424	1885	1884	1885	1884	11
632	20230607	095400	58510699	1883	1882	1883	1882	277
633	20230607	095300	57989206	1883	1883	1883	1883	0
634	20230607	095200	57989206	1883	1883	1883	1883	1
635	20230607	095100	57987323	1875	1875	1875	1875	25
636	20230607	095000	57940448	1885	1884	1885	1884	1200
637	20230607	094900	55678782	1884	1877	1884	1875	1454
638	20230607	094800	52950302	1885	1885	1885	1885	0
639	20230607	094700	52950302	1885	1885	1885	1885	1
640	20230607	094600	52948417	1885	1884	1885	1884	308
641	20230607	094500	52368008	1885	1878	1885	1877	502
642	20230607	094400	51425284	1878	1877	1885	1877	105
643	20230607	094300	51228105	1885	1883	1885	1883	100
644	20230607	094200	51039631	1886	1886	1886	1886	0
645	20230607	094100	51039631	1886	1886	1886	1886	1
646	20230607	094000	51037745	1876	1884	1886	1876	94
647	20230607	093900	50861015	1886	1882	1886	1882	1670
648	20230607	093800	47714442	1884	1876	1884	1876	1097
649	20230607	093700	45651198	1884	1884	1884	1884	13
650	20230607	093600	45626706	1876	1877	1877	1876	58
651	20230607	093500	45517878	1890	1880	1894	1877	236
652	20230607	093400	45074143	1880	1889	1895	1880	2380
653	20230607	093300	40573065	1889	1889	1889	1880	1874
654	20230607	093200	37033304	1890	1889	1890	1889	220
655	20230607	093100	36617722	1880	1875	1880	1875	1195
656	20230607	093000	34373388	1875	1872	1875	1872	251
657	20230607	092900	33903142	1872	1868	1872	1868	3549
658	20230607	092800	27270515	1868	1860	1868	1860	48
659	20230607	092700	27181227	1859	1867	1867	1859	3318
660	20230607	092600	21007728	1869	1869	1869	1867	58
661	20230607	092500	20899374	1869	1869	1869	1869	9
662	20230607	092400	20882553	1869	1869	1869	1869	0
663	20230607	092300	20882553	1869	1867	1869	1867	34
664	20230607	092200	20819073	1867	1860	1867	1860	28
665	20230607	092100	20766804	1869	1869	1869	1869	0
666	20230607	092000	20766804	1869	1869	1869	1860	737
667	20230607	091900	19391374	1869	1869	1869	1869	32
668	20230607	091800	19331566	1869	1869	1869	1869	1
669	20230607	091700	19329697	1870	1870	1870	1870	6
670	20230607	091600	19318477	1869	1869	1869	1869	35
671	20230607	091500	19253062	1869	1869	1869	1869	10
672	20230607	091400	19234372	1859	1859	1859	1859	2
673	20230607	091300	19230654	1869	1868	1869	1859	130
674	20230607	091200	18988875	1868	1868	1868	1868	8
675	20230607	091100	18973931	1870	1870	1870	1870	6
676	20230607	091000	18962711	1871	1859	1871	1859	177
677	20230607	090900	18633524	1859	1871	1872	1859	589
678	20230607	090800	17538376	1871	1871	1871	1871	76
679	20230607	090700	17396180	1857	1872	1872	1855	556
680	20230607	090600	16361402	1872	1863	1872	1863	1571
681	20230607	090500	13421348	1862	1855	1862	1855	871
682	20230607	090400	11803999	1858	1858	1859	1858	54
683	20230607	090300	11703638	1859	1862	1862	1853	1120
684	20230607	090200	9626378	1862	1865	1865	1862	42
685	20230607	090100	9548078	1866	1866	1866	1866	0
686	20230607	090000	9548078	1866	1870	1870	1866	5107