KissMeData/079950/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	195500	297063598	1878	1878	1878	1878	7516
3	20230607	195400	297063598	1878	1878	1878	1878	0
4	20230607	195300	297063598	1878	1878	1878	1878	0
5	20230607	195200	297063598	1878	1878	1878	1878	0
6	20230607	195100	297063598	1878	1878	1878	1878	0
7	20230607	195000	297063598	1878	1878	1878	1878	0
8	20230607	194900	297063598	1878	1878	1878	1878	0
9	20230607	194800	297063598	1878	1878	1878	1878	0
10	20230607	194700	297063598	1878	1878	1878	1878	0
11	20230607	194600	297063598	1878	1878	1878	1878	0
12	20230607	194500	297063598	1878	1878	1878	1878	0
13	20230607	194400	297063598	1878	1878	1878	1878	0
14	20230607	194300	297063598	1878	1878	1878	1878	0
15	20230607	194200	297063598	1878	1878	1878	1878	0
16	20230607	194100	297063598	1878	1878	1878	1878	0
17	20230607	194000	297063598	1878	1878	1878	1878	0
18	20230607	193900	297063598	1878	1878	1878	1878	0
19	20230607	193800	297063598	1878	1878	1878	1878	0
20	20230607	193700	297063598	1878	1878	1878	1878	0
21	20230607	193600	297063598	1878	1878	1878	1878	0
22	20230607	193500	297063598	1878	1878	1878	1878	0
23	20230607	193400	297063598	1878	1878	1878	1878	0
24	20230607	193300	297063598	1878	1878	1878	1878	0
25	20230607	193200	297063598	1878	1878	1878	1878	0
26	20230607	193100	297063598	1878	1878	1878	1878	0
27	20230607	193000	297063598	1878	1878	1878	1878	0
28	20230607	192900	297063598	1878	1878	1878	1878	0
29	20230607	192800	297063598	1878	1878	1878	1878	0
30	20230607	192700	297063598	1878	1878	1878	1878	0
31	20230607	192600	297063598	1878	1878	1878	1878	0
32	20230607	192500	297063598	1878	1878	1878	1878	7516
33	20230607	192400	297063598	1878	1878	1878	1878	0
34	20230607	192300	297063598	1878	1878	1878	1878	0
35	20230607	192200	297063598	1878	1878	1878	1878	0
36	20230607	192100	297063598	1878	1878	1878	1878	0
37	20230607	192000	297063598	1878	1878	1878	1878	0
38	20230607	191900	297063598	1878	1878	1878	1878	0
39	20230607	191800	297063598	1878	1878	1878	1878	0
40	20230607	191700	297063598	1878	1878	1878	1878	0
41	20230607	191600	297063598	1878	1878	1878	1878	0
42	20230607	191500	297063598	1878	1878	1878	1878	0
43	20230607	191400	297063598	1878	1878	1878	1878	0
44	20230607	191300	297063598	1878	1878	1878	1878	0
45	20230607	191200	297063598	1878	1878	1878	1878	0
46	20230607	191100	297063598	1878	1878	1878	1878	0
47	20230607	191000	297063598	1878	1878	1878	1878	0
48	20230607	190900	297063598	1878	1878	1878	1878	0
49	20230607	190800	297063598	1878	1878	1878	1878	0
50	20230607	190700	297063598	1878	1878	1878	1878	0
51	20230607	190600	297063598	1878	1878	1878	1878	0
52	20230607	190500	297063598	1878	1878	1878	1878	0
53	20230607	190400	297063598	1878	1878	1878	1878	0
54	20230607	190300	297063598	1878	1878	1878	1878	0
55	20230607	190200	297063598	1878	1878	1878	1878	0
56	20230607	190100	297063598	1878	1878	1878	1878	0
57	20230607	190000	297063598	1878	1878	1878	1878	0
58	20230607	185900	297063598	1878	1878	1878	1878	0
59	20230607	185800	297063598	1878	1878	1878	1878	0
60	20230607	185700	297063598	1878	1878	1878	1878	0
61	20230607	185600	297063598	1878	1878	1878	1878	0
62	20230607	185500	297063598	1878	1878	1878	1878	7516
63	20230607	185400	297063598	1878	1878	1878	1878	0
64	20230607	185300	297063598	1878	1878	1878	1878	0
65	20230607	185200	297063598	1878	1878	1878	1878	0
66	20230607	185100	297063598	1878	1878	1878	1878	0
67	20230607	185000	297063598	1878	1878	1878	1878	0
68	20230607	184900	297063598	1878	1878	1878	1878	0
69	20230607	184800	297063598	1878	1878	1878	1878	0
70	20230607	184700	297063598	1878	1878	1878	1878	0
71	20230607	184600	297063598	1878	1878	1878	1878	0
72	20230607	184500	297063598	1878	1878	1878	1878	0
73	20230607	184400	297063598	1878	1878	1878	1878	0
74	20230607	184300	297063598	1878	1878	1878	1878	0
75	20230607	184200	297063598	1878	1878	1878	1878	0
76	20230607	184100	297063598	1878	1878	1878	1878	0
77	20230607	184000	297063598	1878	1878	1878	1878	0
78	20230607	183900	297063598	1878	1878	1878	1878	0
79	20230607	183800	297063598	1878	1878	1878	1878	0
80	20230607	183700	297063598	1878	1878	1878	1878	0
81	20230607	183600	297063598	1878	1878	1878	1878	0
82	20230607	183500	297063598	1878	1878	1878	1878	0
83	20230607	183400	297063598	1878	1878	1878	1878	0
84	20230607	183300	297063598	1878	1878	1878	1878	0
85	20230607	183200	297063598	1878	1878	1878	1878	0
86	20230607	183100	297063598	1878	1878	1878	1878	0
87	20230607	183000	297063598	1878	1878	1878	1878	0
88	20230607	182900	297063598	1878	1878	1878	1878	0
89	20230607	182800	297063598	1878	1878	1878	1878	0
90	20230607	182700	297063598	1878	1878	1878	1878	0
91	20230607	182600	297063598	1878	1878	1878	1878	0
92	20230607	182500	297063598	1878	1878	1878	1878	7516
93	20230607	182400	297063598	1878	1878	1878	1878	0
94	20230607	182300	297063598	1878	1878	1878	1878	0
95	20230607	182200	297063598	1878	1878	1878	1878	0
96	20230607	182100	297063598	1878	1878	1878	1878	0
97	20230607	182000	297063598	1878	1878	1878	1878	0
98	20230607	181900	297063598	1878	1878	1878	1878	0
99	20230607	181800	297063598	1878	1878	1878	1878	0
100	20230607	181700	297063598	1878	1878	1878	1878	0
101	20230607	181600	297063598	1878	1878	1878	1878	0
102	20230607	181500	297063598	1878	1878	1878	1878	0
103	20230607	181400	297063598	1878	1878	1878	1878	0
104	20230607	181300	297063598	1878	1878	1878	1878	0
105	20230607	181200	297063598	1878	1878	1878	1878	0
106	20230607	181100	297063598	1878	1878	1878	1878	0
107	20230607	181000	297063598	1878	1878	1878	1878	0
108	20230607	180900	297063598	1878	1878	1878	1878	0
109	20230607	180800	297063598	1878	1878	1878	1878	0
110	20230607	180700	297063598	1878	1878	1878	1878	0
111	20230607	180600	297063598	1878	1878	1878	1878	0
112	20230607	180500	297063598	1878	1878	1878	1878	0
113	20230607	180400	297063598	1878	1878	1878	1878	0
114	20230607	180300	297063598	1878	1878	1878	1878	0
115	20230607	180200	297063598	1878	1878	1878	1878	0
116	20230607	180100	297063598	1878	1878	1878	1878	0
117	20230607	180000	297063598	1878	1878	1878	1878	0
118	20230607	175900	297063598	1878	1878	1878	1878	0
119	20230607	175800	297063598	1878	1878	1878	1878	0
120	20230607	175700	297063598	1878	1878	1878	1878	0
121	20230607	175600	297063598	1878	1878	1878	1878	0
122	20230607	175500	297063598	1878	1878	1878	1878	7516
123	20230607	175400	297063598	1878	1878	1878	1878	0
124	20230607	175300	297063598	1878	1878	1878	1878	0
125	20230607	175200	297063598	1878	1878	1878	1878	0
126	20230607	175100	297063598	1878	1878	1878	1878	0
127	20230607	175000	297063598	1878	1878	1878	1878	0
128	20230607	174900	297063598	1878	1878	1878	1878	0
129	20230607	174800	297063598	1878	1878	1878	1878	0
130	20230607	174700	297063598	1878	1878	1878	1878	0
131	20230607	174600	297063598	1878	1878	1878	1878	0
132	20230607	174500	297063598	1878	1878	1878	1878	0
133	20230607	174400	297063598	1878	1878	1878	1878	0
134	20230607	174300	297063598	1878	1878	1878	1878	0
135	20230607	174200	297063598	1878	1878	1878	1878	0
136	20230607	174100	297063598	1878	1878	1878	1878	0
137	20230607	174000	297063598	1878	1878	1878	1878	0
138	20230607	173900	297063598	1878	1878	1878	1878	0
139	20230607	173800	297063598	1878	1878	1878	1878	0
140	20230607	173700	297063598	1878	1878	1878	1878	0
141	20230607	173600	297063598	1878	1878	1878	1878	0
142	20230607	173500	297063598	1878	1878	1878	1878	0
143	20230607	173400	297063598	1878	1878	1878	1878	0
144	20230607	173300	297063598	1878	1878	1878	1878	0
145	20230607	173200	297063598	1878	1878	1878	1878	0
146	20230607	173100	297063598	1878	1878	1878	1878	0
147	20230607	173000	297063598	1878	1878	1878	1878	0
148	20230607	172900	297063598	1878	1878	1878	1878	0
149	20230607	172800	297063598	1878	1878	1878	1878	0
150	20230607	172700	297063598	1878	1878	1878	1878	0
151	20230607	172600	297063598	1878	1878	1878	1878	0
152	20230607	172500	297063598	1878	1878	1878	1878	7516
153	20230607	172400	297063598	1878	1878	1878	1878	0
154	20230607	172300	297063598	1878	1878	1878	1878	0
155	20230607	172200	297063598	1878	1878	1878	1878	0
156	20230607	172100	297063598	1878	1878	1878	1878	0
157	20230607	172000	297063598	1878	1878	1878	1878	0
158	20230607	171900	297063598	1878	1878	1878	1878	0
159	20230607	171800	297063598	1878	1878	1878	1878	0
160	20230607	171700	297063598	1878	1878	1878	1878	0
161	20230607	171600	297063598	1878	1878	1878	1878	0
162	20230607	171500	297063598	1878	1878	1878	1878	0
163	20230607	171400	297063598	1878	1878	1878	1878	0
164	20230607	171300	297063598	1878	1878	1878	1878	0
165	20230607	171200	297063598	1878	1878	1878	1878	0
166	20230607	171100	297063598	1878	1878	1878	1878	0
167	20230607	171000	297063598	1878	1878	1878	1878	0
168	20230607	170900	297063598	1878	1878	1878	1878	0
169	20230607	170800	297063598	1878	1878	1878	1878	0
170	20230607	170700	297063598	1878	1878	1878	1878	0
171	20230607	170600	297063598	1878	1878	1878	1878	0
172	20230607	170500	297063598	1878	1878	1878	1878	0
173	20230607	170400	297063598	1878	1878	1878	1878	0
174	20230607	170300	297063598	1878	1878	1878	1878	0
175	20230607	170200	297063598	1878	1878	1878	1878	0
176	20230607	170100	297063598	1878	1878	1878	1878	0
177	20230607	170000	297063598	1878	1878	1878	1878	0
178	20230607	165900	297063598	1878	1878	1878	1878	0
179	20230607	165800	297063598	1878	1878	1878	1878	0
180	20230607	165700	297063598	1878	1878	1878	1878	0
181	20230607	165600	297063598	1878	1878	1878	1878	0
182	20230607	165500	297063598	1878	1878	1878	1878	7516
183	20230607	165400	297063598	1878	1878	1878	1878	0
184	20230607	165300	297063598	1878	1878	1878	1878	0
185	20230607	165200	297063598	1878	1878	1878	1878	0
186	20230607	165100	297063598	1878	1878	1878	1878	0
187	20230607	165000	297063598	1878	1878	1878	1878	0
188	20230607	164900	297063598	1878	1878	1878	1878	0
189	20230607	164800	297063598	1878	1878	1878	1878	0
190	20230607	164700	297063598	1878	1878	1878	1878	0
191	20230607	164600	297063598	1878	1878	1878	1878	0
192	20230607	164500	297063598	1878	1878	1878	1878	0
193	20230607	164400	297063598	1878	1878	1878	1878	0
194	20230607	164300	297063598	1878	1878	1878	1878	0
195	20230607	164200	297063598	1878	1878	1878	1878	0
196	20230607	164100	297063598	1878	1878	1878	1878	0
197	20230607	164000	297063598	1878	1878	1878	1878	0
198	20230607	163900	297063598	1878	1878	1878	1878	0
199	20230607	163800	297063598	1878	1878	1878	1878	0
200	20230607	163700	297063598	1878	1878	1878	1878	0
201	20230607	163600	297063598	1878	1878	1878	1878	0
202	20230607	163500	297063598	1878	1878	1878	1878	0
203	20230607	163400	297063598	1878	1878	1878	1878	0
204	20230607	163300	297063598	1878	1878	1878	1878	0
205	20230607	163200	297063598	1878	1878	1878	1878	0
206	20230607	163100	297063598	1878	1878	1878	1878	0
207	20230607	163000	297063598	1878	1878	1878	1878	0
208	20230607	162900	297063598	1878	1878	1878	1878	0
209	20230607	162800	297063598	1878	1878	1878	1878	0
210	20230607	162700	297063598	1878	1878	1878	1878	0
211	20230607	162600	297063598	1878	1878	1878	1878	0
212	20230607	162500	297063598	1878	1878	1878	1878	7516
213	20230607	162400	297063598	1878	1878	1878	1878	0
214	20230607	162300	297063598	1878	1878	1878	1878	0
215	20230607	162200	297063598	1878	1878	1878	1878	0
216	20230607	162100	297063598	1878	1878	1878	1878	0
217	20230607	162000	297063598	1878	1878	1878	1878	0
218	20230607	161900	297063598	1878	1878	1878	1878	0
219	20230607	161800	297063598	1878	1878	1878	1878	0
220	20230607	161700	297063598	1878	1878	1878	1878	0
221	20230607	161600	297063598	1878	1878	1878	1878	0
222	20230607	161500	297063598	1878	1878	1878	1878	0
223	20230607	161400	297063598	1878	1878	1878	1878	0
224	20230607	161300	297063598	1878	1878	1878	1878	0
225	20230607	161200	297063598	1878	1878	1878	1878	0
226	20230607	161100	297063598	1878	1878	1878	1878	0
227	20230607	161000	297063598	1878	1878	1878	1878	0
228	20230607	160900	297063598	1878	1878	1878	1878	0
229	20230607	160800	297063598	1878	1878	1878	1878	0
230	20230607	160700	297063598	1878	1878	1878	1878	0
231	20230607	160600	297063598	1878	1878	1878	1878	0
232	20230607	160500	297063598	1878	1878	1878	1878	0
233	20230607	160400	297063598	1878	1878	1878	1878	0
234	20230607	160300	297063598	1878	1878	1878	1878	0
235	20230607	160200	297063598	1878	1878	1878	1878	0
236	20230607	160100	297063598	1878	1878	1878	1878	0
237	20230607	160000	297063598	1878	1878	1878	1878	0
238	20230607	155900	297063598	1878	1878	1878	1878	0
239	20230607	155800	297063598	1878	1878	1878	1878	0
240	20230607	155700	297063598	1878	1878	1878	1878	0
241	20230607	155600	297063598	1878	1878	1878	1878	0
242	20230607	155500	297063598	1878	1878	1878	1878	7516
243	20230607	155400	297063598	1878	1878	1878	1878	0
244	20230607	155300	297063598	1878	1878	1878	1878	0
245	20230607	155200	297063598	1878	1878	1878	1878	0
246	20230607	155100	297063598	1878	1878	1878	1878	0
247	20230607	155000	297063598	1878	1878	1878	1878	0
248	20230607	154900	297063598	1878	1878	1878	1878	0
249	20230607	154800	297063598	1878	1878	1878	1878	0
250	20230607	154700	297063598	1878	1878	1878	1878	0
251	20230607	154600	297063598	1878	1878	1878	1878	0
252	20230607	154500	297063598	1878	1878	1878	1878	0
253	20230607	154400	297063598	1878	1878	1878	1878	0
254	20230607	154300	297063598	1878	1878	1878	1878	0
255	20230607	154200	297063598	1878	1878	1878	1878	0
256	20230607	154100	297063598	1878	1878	1878	1878	0
257	20230607	154000	297063598	1878	1878	1878	1878	0
258	20230607	153900	297063598	1878	1878	1878	1878	0
259	20230607	153800	297063598	1878	1878	1878	1878	0
260	20230607	153700	297063598	1878	1878	1878	1878	0
261	20230607	153600	297063598	1878	1878	1878	1878	0
262	20230607	153500	297063598	1878	1878	1878	1878	0
263	20230607	153400	297063598	1878	1878	1878	1878	0
264	20230607	153300	297063598	1878	1878	1878	1878	0
265	20230607	153200	297063598	1878	1878	1878	1878	0
266	20230607	153100	297063598	1878	1878	1878	1878	0
267	20230607	153000	297063598	1878	1878	1878	1878	7516
268	20230607	152900	282948550	1878	1878	1878	1878	0
269	20230607	152800	282948550	1878	1878	1878	1878	0
270	20230607	152700	282948550	1878	1878	1878	1878	0
271	20230607	152600	282948550	1878	1878	1878	1878	0
272	20230607	152500	282948550	1878	1878	1878	1878	0
273	20230607	152400	282948550	1878	1878	1878	1878	0
274	20230607	152300	282948550	1878	1878	1878	1878	0
275	20230607	152200	282948550	1878	1878	1878	1878	0
276	20230607	152100	282948550	1878	1878	1878	1878	0
277	20230607	152000	282948550	1878	1878	1878	1878	0
278	20230607	151900	282948550	1878	1878	1878	1877	527
279	20230607	151800	281958845	1878	1877	1878	1873	746
280	20230607	151700	280561496	1878	1876	1878	1876	79
281	20230607	151600	280413289	1876	1875	1876	1873	161
282	20230607	151500	280111289	1875	1873	1875	1873	487
283	20230607	151400	279198736	1873	1873	1873	1873	100
284	20230607	151300	279011436	1873	1877	1877	1873	1042
285	20230607	151200	277059646	1878	1880	1880	1878	52
286	20230607	151100	276961988	1878	1878	1878	1878	71
287	20230607	151000	276828650	1878	1878	1878	1877	911
288	20230607	150900	275118348	1872	1872	1872	1872	1358
289	20230607	150800	272576172	1872	1871	1872	1870	229
290	20230607	150700	272147864	1870	1871	1871	1870	734
291	20230607	150600	270775084	1870	1868	1870	1868	460
292	20230607	150500	269915096	1870	1870	1870	1870	247
293	20230607	150400	269453206	1868	1868	1868	1868	269
294	20230607	150300	268950714	1868	1867	1868	1867	534
295	20230607	150200	267953470	1871	1865	1871	1865	4100
296	20230607	150100	260300885	1863	1863	1863	1862	350
297	20230607	150000	259649035	1862	1862	1862	1862	172
298	20230607	145900	259328771	1862	1862	1862	1862	30
299	20230607	145800	259272911	1866	1866	1866	1866	0
300	20230607	145700	259272911	1866	1860	1866	1860	293
301	20230607	145600	258727899	1860	1860	1860	1860	500
302	20230607	145500	257797899	1860	1859	1860	1859	268
303	20230607	145400	257299433	1860	1866	1866	1860	642
304	20230607	145300	256105307	1866	1866	1866	1866	1
305	20230607	145200	256103441	1860	1866	1866	1860	1416
306	20230607	145100	253467627	1863	1863	1863	1863	777
307	20230607	145000	252020076	1866	1865	1866	1865	710
308	20230607	144900	250695925	1862	1862	1862	1862	200
309	20230607	144800	250323525	1862	1862	1862	1862	120
310	20230607	144700	250100085	1862	1862	1862	1862	0
311	20230607	144600	250100085	1862	1862	1862	1862	0
312	20230607	144500	250100085	1862	1862	1862	1862	0
313	20230607	144400	250100085	1862	1862	1862	1862	1004
314	20230607	144300	248230637	1862	1862	1862	1862	2000
315	20230607	144200	244506637	1863	1865	1865	1863	633
316	20230607	144100	243327158	1865	1865	1865	1865	160
317	20230607	144000	243028758	1863	1863	1863	1863	0
318	20230607	143900	243028758	1863	1862	1863	1862	1000
319	20230607	143800	241165768	1862	1862	1862	1862	0
320	20230607	143700	241165768	1862	1862	1862	1862	0
321	20230607	143600	241165768	1862	1862	1862	1862	0
322	20230607	143500	241165768	1862	1862	1862	1862	0
323	20230607	143400	241165768	1862	1862	1862	1862	3
324	20230607	143300	241160182	1862	1862	1862	1862	3
325	20230607	143200	241154596	1863	1863	1863	1863	1
326	20230607	143100	241152733	1863	1863	1863	1863	1
327	20230607	143000	241150870	1861	1861	1861	1861	0
328	20230607	142900	241150870	1861	1861	1861	1861	6
329	20230607	142800	241139704	1861	1863	1863	1855	3703
330	20230607	142700	234255823	1865	1865	1865	1865	318
331	20230607	142600	233662753	1866	1866	1866	1866	0
332	20230607	142500	233662753	1866	1864	1866	1864	1996
333	20230607	142400	229939527	1865	1866	1866	1865	161
334	20230607	142300	229639251	1866	1868	1868	1866	14
335	20230607	142200	229613114	1865	1865	1865	1865	0
336	20230607	142100	229613114	1865	1865	1865	1865	0
337	20230607	142000	229613114	1865	1865	1865	1865	0
338	20230607	141900	229613114	1865	1865	1865	1865	0
339	20230607	141800	229613114	1865	1865	1865	1865	1
340	20230607	141700	229611249	1870	1870	1870	1870	0
341	20230607	141600	229611249	1870	1870	1870	1870	1
342	20230607	141500	229609379	1865	1865	1865	1865	1
343	20230607	141400	229607514	1865	1865	1865	1865	0
344	20230607	141300	229607514	1865	1865	1865	1865	0
345	20230607	141200	229607514	1865	1865	1865	1865	0
346	20230607	141100	229607514	1865	1865	1865	1865	826
347	20230607	141000	228067024	1865	1865	1865	1865	811
348	20230607	140900	226554509	1865	1865	1865	1865	0
349	20230607	140800	226554509	1865	1865	1865	1865	306
350	20230607	140700	225983819	1872	1865	1872	1865	1138
351	20230607	140600	223861435	1866	1868	1868	1866	784
352	20230607	140500	222398314	1869	1869	1869	1869	200
353	20230607	140400	222024514	1872	1872	1872	1872	0
354	20230607	140300	222024514	1872	1872	1872	1872	1
355	20230607	140200	222022642	1868	1868	1868	1868	1
356	20230607	140100	222020774	1867	1867	1867	1867	251
357	20230607	140000	221552157	1869	1871	1871	1869	1459
358	20230607	135900	218824227	1872	1872	1872	1872	0
359	20230607	135800	218824227	1872	1872	1872	1872	0
360	20230607	135700	218824227	1872	1872	1872	1872	161
361	20230607	135600	218522835	1872	1872	1872	1872	0
362	20230607	135500	218522835	1872	1873	1873	1872	1254
363	20230607	135400	216174418	1873	1873	1873	1873	0
364	20230607	135300	216174418	1873	1875	1875	1873	54
365	20230607	135200	216073270	1875	1875	1875	1875	1
366	20230607	135100	216071395	1875	1875	1875	1875	0
367	20230607	135000	216071395	1875	1875	1875	1875	0
368	20230607	134900	216071395	1875	1875	1875	1875	30
369	20230607	134800	216015145	1875	1875	1875	1875	1
370	20230607	134700	216013270	1876	1876	1876	1876	164
371	20230607	134600	215705606	1876	1876	1876	1876	0
372	20230607	134500	215705606	1876	1876	1876	1876	0
373	20230607	134400	215705606	1876	1876	1876	1876	0
374	20230607	134300	215705606	1876	1876	1876	1876	0
375	20230607	134200	215705606	1876	1876	1876	1876	2
376	20230607	134100	215701854	1876	1873	1876	1873	1478
377	20230607	134000	212933557	1873	1873	1873	1873	1984
378	20230607	133900	209217525	1876	1876	1876	1876	337
379	20230607	133800	208585313	1876	1875	1876	1875	201
380	20230607	133700	208208437	1875	1875	1875	1875	0
381	20230607	133600	208208437	1875	1875	1875	1875	1
382	20230607	133500	208206562	1876	1876	1876	1876	1
383	20230607	133400	208204686	1873	1873	1873	1873	100
384	20230607	133300	208017386	1873	1873	1873	1873	900
385	20230607	133200	206331686	1873	1873	1873	1873	0
386	20230607	133100	206331686	1873	1873	1873	1873	0
387	20230607	133000	206331686	1873	1873	1873	1873	165
388	20230607	132900	206022641	1874	1875	1875	1874	108
389	20230607	132800	205820241	1876	1875	1876	1875	135
390	20230607	132700	205566983	1876	1876	1876	1876	1
391	20230607	132600	205565107	1875	1875	1875	1875	5
392	20230607	132500	205555732	1875	1875	1875	1875	0
393	20230607	132400	205555732	1875	1875	1875	1875	1
394	20230607	132300	205553857	1876	1876	1876	1876	1
395	20230607	132200	205551981	1874	1874	1874	1874	229
396	20230607	132100	205122835	1875	1876	1876	1875	1144
397	20230607	132000	202977735	1877	1877	1877	1877	100
398	20230607	131900	202790035	1877	1877	1877	1877	69
399	20230607	131800	202660522	1878	1878	1878	1878	0
400	20230607	131700	202660522	1878	1878	1878	1877	112
401	20230607	131600	202450187	1876	1879	1879	1876	1117
402	20230607	131500	200353569	1878	1878	1878	1878	0
403	20230607	131400	200353569	1878	1879	1879	1878	2
404	20230607	131300	200349812	1877	1877	1877	1877	0
405	20230607	131200	200349812	1877	1877	1877	1877	0
406	20230607	131100	200349812	1877	1876	1877	1876	1122
407	20230607	131000	198243928	1879	1879	1879	1879	21
408	20230607	130900	198204469	1878	1878	1878	1878	54
409	20230607	130800	198103057	1879	1880	1880	1879	6
410	20230607	130700	198091779	1879	1875	1879	1875	1288
411	20230607	130600	195676685	1875	1876	1876	1875	1988
412	20230607	130500	191948398	1876	1876	1876	1876	30
413	20230607	130400	191892118	1876	1876	1876	1876	0
414	20230607	130300	191892118	1876	1877	1877	1876	200
415	20230607	130200	191516908	1877	1878	1878	1877	562
416	20230607	130100	190462033	1879	1879	1879	1879	0
417	20230607	130000	190462033	1879	1879	1879	1879	1
418	20230607	125900	190460154	1880	1880	1880	1880	0
419	20230607	125800	190460154	1880	1880	1880	1880	0
420	20230607	125700	190460154	1880	1880	1880	1880	0
421	20230607	125600	190460154	1880	1880	1880	1880	0
422	20230607	125500	190460154	1880	1880	1880	1880	1002
423	20230607	125400	188576394	1877	1876	1877	1876	303
424	20230607	125300	188007873	1877	1877	1877	1877	0
425	20230607	125200	188007873	1877	1877	1877	1877	53
426	20230607	125100	187908392	1877	1879	1879	1877	54
427	20230607	125000	187807032	1877	1877	1877	1877	0
428	20230607	124900	187807032	1877	1877	1877	1877	365
429	20230607	124800	187121927	1878	1878	1878	1878	0
430	20230607	124700	187121927	1878	1879	1879	1878	35
431	20230607	124600	187056196	1880	1880	1880	1880	0
432	20230607	124500	187056196	1880	1880	1880	1880	1
433	20230607	124400	187054316	1877	1877	1877	1877	0
434	20230607	124300	187054316	1877	1879	1879	1877	20
435	20230607	124200	187016774	1877	1877	1879	1877	53
436	20230607	124100	186917289	1877	1879	1879	1877	40
437	20230607	124000	186842207	1877	1877	1877	1877	100
438	20230607	123900	186654507	1876	1879	1879	1876	71
439	20230607	123800	186521240	1880	1880	1880	1880	2
440	20230607	123700	186517480	1880	1880	1880	1880	70
441	20230607	123600	186385880	1877	1877	1877	1877	0
442	20230607	123500	186385880	1877	1877	1877	1877	0
443	20230607	123400	186385880	1877	1877	1877	1877	0
444	20230607	123300	186385880	1877	1877	1877	1877	1
445	20230607	123200	186384003	1877	1879	1879	1877	100
446	20230607	123100	186196301	1877	1877	1877	1877	0
447	20230607	123000	186196301	1877	1877	1877	1877	207
448	20230607	122900	185807762	1877	1877	1877	1877	0
449	20230607	122800	185807762	1877	1877	1877	1877	387
450	20230607	122700	185081363	1880	1880	1880	1880	0
451	20230607	122600	185081363	1880	1880	1880	1880	0
452	20230607	122500	185081363	1880	1880	1880	1880	250
453	20230607	122400	184611363	1881	1881	1881	1881	0
454	20230607	122300	184611363	1881	1881	1881	1881	0
455	20230607	122200	184611363	1881	1881	1881	1881	0
456	20230607	122100	184611363	1881	1881	1881	1881	6
457	20230607	122000	184600077	1880	1880	1880	1880	2368
458	20230607	121900	180148237	1881	1881	1881	1881	0
459	20230607	121800	180148237	1881	1881	1881	1881	260
460	20230607	121700	179659177	1885	1885	1885	1885	0
461	20230607	121600	179659177	1885	1885	1885	1885	1
462	20230607	121500	179657292	1886	1886	1886	1882	84
463	20230607	121400	179499192	1886	1886	1886	1886	3
464	20230607	121300	179493534	1886	1886	1886	1886	0
465	20230607	121200	179493534	1886	1886	1886	1886	6
466	20230607	121100	179482218	1886	1886	1886	1886	0
467	20230607	121000	179482218	1886	1886	1886	1886	0
468	20230607	120900	179482218	1886	1886	1886	1886	1
469	20230607	120800	179480332	1885	1885	1885	1885	1
470	20230607	120700	179478447	1886	1886	1886	1886	11
471	20230607	120600	179457701	1886	1886	1887	1886	3
472	20230607	120500	179452042	1887	1885	1887	1882	537
473	20230607	120400	178440605	1886	1886	1887	1886	19
474	20230607	120300	178404755	1887	1887	1887	1887	0
475	20230607	120200	178404755	1887	1887	1887	1887	30
476	20230607	120100	178348145	1887	1887	1887	1887	0
477	20230607	120000	178348145	1887	1887	1887	1887	250
478	20230607	115900	177876395	1887	1886	1887	1886	161
479	20230607	115800	177572591	1887	1887	1887	1886	947
480	20230607	115700	175785603	1887	1887	1887	1887	199
481	20230607	115600	175410090	1887	1887	1887	1887	10
482	20230607	115500	175391220	1887	1887	1887	1887	50
483	20230607	115400	175296870	1887	1886	1887	1886	61
484	20230607	115300	175181773	1886	1886	1886	1886	100
485	20230607	115200	174993173	1886	1886	1886	1886	242
486	20230607	115100	174536761	1886	1886	1886	1886	50
487	20230607	115000	174442461	1886	1886	1886	1886	2908
488	20230607	114900	168957973	1886	1884	1886	1884	5832
489	20230607	114800	157970381	1884	1878	1884	1878	5
490	20230607	114700	157960985	1879	1879	1884	1879	1627
491	20230607	114600	154900602	1879	1879	1879	1879	12
492	20230607	114500	154878054	1879	1878	1879	1878	48
493	20230607	114400	154787908	1878	1876	1878	1876	452
494	20230607	114300	153939870	1876	1877	1877	1876	521
495	20230607	114200	152962363	1878	1878	1878	1878	0
496	20230607	114100	152962363	1878	1878	1878	1878	0
497	20230607	114000	152962363	1878	1876	1878	1876	665
498	20230607	113900	151714719	1876	1876	1876	1876	0
499	20230607	113800	151714719	1876	1876	1876	1876	50
500	20230607	113700	151620919	1876	1875	1876	1875	2
501	20230607	113600	151617168	1876	1876	1876	1876	0
502	20230607	113500	151617168	1876	1875	1876	1875	10
503	20230607	113400	151598410	1872	1872	1872	1872	23
504	20230607	113300	151555354	1871	1871	1871	1871	1075
505	20230607	113200	149544029	1871	1871	1871	1871	1080
506	20230607	113100	147523349	1870	1870	1870	1870	0
507	20230607	113000	147523349	1870	1870	1870	1870	0
508	20230607	112900	147523349	1870	1870	1870	1870	0
509	20230607	112800	147523349	1870	1870	1870	1870	839
510	20230607	112700	145954419	1871	1871	1871	1871	0
511	20230607	112600	145954419	1871	1871	1871	1871	0
512	20230607	112500	145954419	1871	1871	1871	1871	0
513	20230607	112400	145954419	1871	1871	1871	1871	1
514	20230607	112300	145952548	1867	1867	1867	1867	25
515	20230607	112200	145905873	1867	1867	1867	1867	0
516	20230607	112100	145905873	1867	1867	1867	1867	0
517	20230607	112000	145905873	1867	1868	1868	1867	200
518	20230607	111900	145532449	1868	1868	1868	1868	76
519	20230607	111800	145390481	1867	1867	1867	1867	0
520	20230607	111700	145390481	1867	1867	1867	1867	0
521	20230607	111600	145390481	1867	1867	1867	1867	0
522	20230607	111500	145390481	1867	1867	1867	1867	0
523	20230607	111400	145390481	1867	1867	1867	1867	500
524	20230607	111300	144456981	1869	1869	1869	1869	2
525	20230607	111200	144453243	1869	1869	1869	1869	1
526	20230607	111100	144451374	1868	1868	1868	1868	1
527	20230607	111000	144449506	1863	1868	1868	1863	700
528	20230607	110900	143144421	1869	1869	1869	1869	0
529	20230607	110800	143144421	1869	1869	1869	1869	0
530	20230607	110700	143144421	1869	1874	1876	1869	165
531	20230607	110600	142835704	1875	1874	1875	1874	2
532	20230607	110500	142831955	1871	1871	1871	1871	0
533	20230607	110400	142831955	1871	1871	1871	1871	0
534	20230607	110300	142831955	1871	1871	1871	1871	0
535	20230607	110200	142831955	1871	1871	1871	1871	0
536	20230607	110100	142831955	1871	1870	1871	1870	1050
537	20230607	110000	140868220	1869	1869	1869	1869	411
538	20230607	105900	140100061	1869	1869	1869	1869	26
539	20230607	105800	140051467	1869	1869	1869	1868	229
540	20230607	105700	139623469	1865	1867	1869	1865	62
541	20230607	105600	139507729	1868	1869	1869	1868	19
542	20230607	105500	139472223	1870	1870	1870	1870	50
543	20230607	105400	139378723	1870	1870	1870	1870	0
544	20230607	105300	139378723	1870	1870	1870	1870	20
545	20230607	105200	139341323	1870	1869	1870	1869	30
546	20230607	105100	139285242	1869	1869	1869	1869	63
547	20230607	105000	139167495	1869	1869	1869	1869	13
548	20230607	104900	139143198	1869	1869	1869	1869	8
549	20230607	104800	139128246	1869	1869	1869	1868	3
550	20230607	104700	139122640	1869	1868	1869	1868	33
551	20230607	104600	139060969	1869	1869	1869	1868	7
552	20230607	104500	139047889	1861	1869	1869	1861	3382
553	20230607	104400	132750939	1869	1869	1869	1869	12
554	20230607	104300	132728511	1869	1869	1869	1869	1
555	20230607	104200	132726642	1869	1870	1870	1867	11
556	20230607	104100	132706081	1870	1868	1870	1862	2203
557	20230607	104000	128600407	1869	1869	1869	1869	22
558	20230607	103900	128559289	1870	1870	1870	1870	110
559	20230607	103800	128353589	1870	1870	1870	1870	0
560	20230607	103700	128353589	1870	1870	1870	1870	0
561	20230607	103600	128353589	1870	1870	1870	1870	0
562	20230607	103500	128353589	1870	1870	1870	1870	200
563	20230607	103400	127979589	1870	1868	1870	1868	1137
564	20230607	103300	125855669	1868	1868	1868	1868	0
565	20230607	103200	125855669	1868	1868	1868	1868	0
566	20230607	103100	125855669	1868	1868	1868	1868	0
567	20230607	103000	125855669	1868	1868	1868	1868	0
568	20230607	102900	125855669	1868	1866	1868	1866	35
569	20230607	102800	125790349	1868	1868	1868	1863	2497
570	20230607	102700	121137123	1868	1868	1868	1868	0
571	20230607	102600	121137123	1868	1868	1868	1868	0
572	20230607	102500	121137123	1868	1867	1868	1867	567
573	20230607	102400	120077972	1867	1867	1867	1867	0
574	20230607	102300	120077972	1867	1867	1867	1867	7
575	20230607	102200	120064903	1870	1871	1871	1870	205
576	20230607	102100	119681552	1871	1872	1872	1871	501
577	20230607	102000	118743681	1872	1872	1872	1872	0
578	20230607	101900	118743681	1872	1875	1875	1872	1148
579	20230607	101800	116594535	1875	1867	1875	1867	168
580	20230607	101700	116280863	1867	1866	1875	1866	25
581	20230607	101600	116234199	1865	1866	1866	1865	185
582	20230607	101500	115889044	1865	1865	1865	1865	511
583	20230607	101400	114936029	1866	1867	1867	1866	1306
584	20230607	101300	112498380	1868	1869	1869	1868	751
585	20230607	101200	111095224	1870	1870	1870	1870	0
586	20230607	101100	111095224	1870	1870	1870	1870	6
587	20230607	101000	111084004	1870	1870	1870	1870	0
588	20230607	100900	111084004	1870	1870	1870	1870	59
589	20230607	100800	110973674	1872	1872	1872	1872	10
590	20230607	100700	110954954	1870	1872	1872	1870	2259
591	20230607	100600	106726587	1872	1872	1872	1872	492
592	20230607	100500	105805563	1872	1872	1872	1872	0
593	20230607	100400	105805563	1872	1873	1873	1872	18
594	20230607	100300	105771866	1873	1873	1873	1873	0
595	20230607	100200	105771866	1873	1880	1880	1873	546
596	20230607	100100	104748482	1880	1880	1880	1880	32
597	20230607	100000	104688322	1880	1880	1880	1880	0
598	20230607	095900	104688322	1880	1880	1880	1880	3
599	20230607	095800	104682682	1877	1877	1877	1877	1
600	20230607	095700	104680805	1877	1877	1877	1877	0
601	20230607	095600	104680805	1877	1877	1877	1877	0
602	20230607	095500	104680805	1877	1877	1877	1877	2
603	20230607	095400	104677051	1875	1875	1875	1875	2
604	20230607	095300	104673301	1875	1875	1875	1875	0
605	20230607	095200	104673301	1875	1875	1875	1875	0
606	20230607	095100	104673301	1875	1877	1877	1875	1152
607	20230607	095000	102512161	1877	1879	1879	1877	1443
608	20230607	094900	99801883	1880	1880	1880	1880	8
609	20230607	094800	99786843	1880	1880	1880	1880	0
610	20230607	094700	99786843	1880	1880	1880	1880	517
611	20230607	094600	98814883	1886	1884	1894	1880	2724
612	20230607	094500	93675275	1879	1896	1896	1879	1419
613	20230607	094400	91007640	1879	1880	1880	1879	1919
614	20230607	094300	87399943	1879	1879	1879	1879	423
615	20230607	094200	86605126	1879	1879	1879	1879	60
616	20230607	094100	86492386	1879	1879	1879	1879	100
617	20230607	094000	86304486	1879	1896	1896	1879	351
618	20230607	093900	85644774	1896	1898	1898	1881	2609
619	20230607	093800	80731747	1898	1898	1898	1898	10
620	20230607	093700	80712767	1881	1891	1900	1881	864
621	20230607	093600	79084748	1884	1888	1891	1884	1214
622	20230607	093500	76796524	1891	1879	1891	1879	2252
623	20230607	093400	72557552	1879	1878	1880	1878	32
624	20230607	093300	72497415	1875	1877	1877	1875	2
625	20230607	093200	72493663	1875	1875	1875	1875	2
626	20230607	093100	72489913	1880	1872	1880	1872	906
627	20230607	093000	70793858	1872	1872	1872	1872	0
628	20230607	092900	70793858	1872	1871	1872	1871	1193
629	20230607	092800	68560761	1870	1870	1870	1870	500
630	20230607	092700	67625761	1869	1869	1869	1869	537
631	20230607	092600	66622108	1869	1864	1869	1864	4477
632	20230607	092500	58269544	1863	1863	1863	1863	1
633	20230607	092400	58267681	1863	1863	1863	1863	0
634	20230607	092300	58267681	1863	1863	1863	1863	2
635	20230607	092200	58263955	1863	1863	1863	1862	45
636	20230607	092100	58180122	1863	1863	1863	1863	2
637	20230607	092000	58176396	1863	1863	1863	1863	54
638	20230607	091900	58075794	1863	1863	1863	1863	0
639	20230607	091800	58075794	1863	1864	1864	1863	10
640	20230607	091700	58057159	1865	1865	1865	1865	1
641	20230607	091600	58055294	1865	1866	1866	1865	1626
642	20230607	091500	55021705	1859	1857	1871	1857	23
643	20230607	091400	54978798	1857	1868	1868	1855	3676
644	20230607	091300	48134858	1866	1866	1866	1866	1
645	20230607	091200	48132992	1866	1866	1866	1866	9
646	20230607	091100	48116198	1869	1869	1869	1869	59
647	20230607	091000	48005927	1869	1865	1869	1865	1191
648	20230607	090900	45783486	1865	1865	1865	1865	222
649	20230607	090800	45369456	1867	1867	1867	1867	3
650	20230607	090700	45363855	1867	1867	1867	1867	253
651	20230607	090600	44891504	1866	1860	1866	1860	4123
652	20230607	090500	37213852	1853	1853	1867	1853	3524
653	20230607	090400	30683665	1853	1872	1872	1853	4805
654	20230607	090300	21730456	1872	1876	1876	1872	5370
655	20230607	090200	11659363	1889	1882	1889	1876	801
656	20230607	090100	10151074	1884	1884	1884	1882	218
657	20230607	090000	9740398	1885	1877	1885	1877	5184