KissMeData/079950/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	193400	309529239	1799	1799	1799	1799	6684
3	20230615	193300	309529239	1799	1799	1799	1799	0
4	20230615	193200	309529239	1799	1799	1799	1799	0
5	20230615	193100	309529239	1799	1799	1799	1799	0
6	20230615	193000	309529239	1799	1799	1799	1799	0
7	20230615	192900	309529239	1799	1799	1799	1799	0
8	20230615	192800	309529239	1799	1799	1799	1799	0
9	20230615	192700	309529239	1799	1799	1799	1799	0
10	20230615	192600	309529239	1799	1799	1799	1799	0
11	20230615	192500	309529239	1799	1799	1799	1799	0
12	20230615	192400	309529239	1799	1799	1799	1799	0
13	20230615	192300	309529239	1799	1799	1799	1799	0
14	20230615	192200	309529239	1799	1799	1799	1799	0
15	20230615	192100	309529239	1799	1799	1799	1799	0
16	20230615	192000	309529239	1799	1799	1799	1799	0
17	20230615	191900	309529239	1799	1799	1799	1799	0
18	20230615	191800	309529239	1799	1799	1799	1799	0
19	20230615	191700	309529239	1799	1799	1799	1799	0
20	20230615	191600	309529239	1799	1799	1799	1799	0
21	20230615	191500	309529239	1799	1799	1799	1799	0
22	20230615	191400	309529239	1799	1799	1799	1799	0
23	20230615	191300	309529239	1799	1799	1799	1799	0
24	20230615	191200	309529239	1799	1799	1799	1799	0
25	20230615	191100	309529239	1799	1799	1799	1799	0
26	20230615	191000	309529239	1799	1799	1799	1799	0
27	20230615	190900	309529239	1799	1799	1799	1799	0
28	20230615	190800	309529239	1799	1799	1799	1799	0
29	20230615	190700	309529239	1799	1799	1799	1799	0
30	20230615	190600	309529239	1799	1799	1799	1799	0
31	20230615	190500	309529239	1799	1799	1799	1799	0
32	20230615	190400	309529239	1799	1799	1799	1799	6684
33	20230615	190300	309529239	1799	1799	1799	1799	0
34	20230615	190200	309529239	1799	1799	1799	1799	0
35	20230615	190100	309529239	1799	1799	1799	1799	0
36	20230615	190000	309529239	1799	1799	1799	1799	0
37	20230615	185900	309529239	1799	1799	1799	1799	0
38	20230615	185800	309529239	1799	1799	1799	1799	0
39	20230615	185700	309529239	1799	1799	1799	1799	0
40	20230615	185600	309529239	1799	1799	1799	1799	0
41	20230615	185500	309529239	1799	1799	1799	1799	0
42	20230615	185400	309529239	1799	1799	1799	1799	0
43	20230615	185300	309529239	1799	1799	1799	1799	0
44	20230615	185200	309529239	1799	1799	1799	1799	0
45	20230615	185100	309529239	1799	1799	1799	1799	0
46	20230615	185000	309529239	1799	1799	1799	1799	0
47	20230615	184900	309529239	1799	1799	1799	1799	0
48	20230615	184800	309529239	1799	1799	1799	1799	0
49	20230615	184700	309529239	1799	1799	1799	1799	0
50	20230615	184600	309529239	1799	1799	1799	1799	0
51	20230615	184500	309529239	1799	1799	1799	1799	0
52	20230615	184400	309529239	1799	1799	1799	1799	0
53	20230615	184300	309529239	1799	1799	1799	1799	0
54	20230615	184200	309529239	1799	1799	1799	1799	0
55	20230615	184100	309529239	1799	1799	1799	1799	0
56	20230615	184000	309529239	1799	1799	1799	1799	0
57	20230615	183900	309529239	1799	1799	1799	1799	0
58	20230615	183800	309529239	1799	1799	1799	1799	0
59	20230615	183700	309529239	1799	1799	1799	1799	0
60	20230615	183600	309529239	1799	1799	1799	1799	0
61	20230615	183500	309529239	1799	1799	1799	1799	0
62	20230615	183400	309529239	1799	1799	1799	1799	6684
63	20230615	183300	309529239	1799	1799	1799	1799	0
64	20230615	183200	309529239	1799	1799	1799	1799	0
65	20230615	183100	309529239	1799	1799	1799	1799	0
66	20230615	183000	309529239	1799	1799	1799	1799	0
67	20230615	182900	309529239	1799	1799	1799	1799	0
68	20230615	182800	309529239	1799	1799	1799	1799	0
69	20230615	182700	309529239	1799	1799	1799	1799	0
70	20230615	182600	309529239	1799	1799	1799	1799	0
71	20230615	182500	309529239	1799	1799	1799	1799	0
72	20230615	182400	309529239	1799	1799	1799	1799	0
73	20230615	182300	309529239	1799	1799	1799	1799	0
74	20230615	182200	309529239	1799	1799	1799	1799	0
75	20230615	182100	309529239	1799	1799	1799	1799	0
76	20230615	182000	309529239	1799	1799	1799	1799	0
77	20230615	181900	309529239	1799	1799	1799	1799	0
78	20230615	181800	309529239	1799	1799	1799	1799	0
79	20230615	181700	309529239	1799	1799	1799	1799	0
80	20230615	181600	309529239	1799	1799	1799	1799	0
81	20230615	181500	309529239	1799	1799	1799	1799	0
82	20230615	181400	309529239	1799	1799	1799	1799	0
83	20230615	181300	309529239	1799	1799	1799	1799	0
84	20230615	181200	309529239	1799	1799	1799	1799	0
85	20230615	181100	309529239	1799	1799	1799	1799	0
86	20230615	181000	309529239	1799	1799	1799	1799	0
87	20230615	180900	309529239	1799	1799	1799	1799	0
88	20230615	180800	309529239	1799	1799	1799	1799	0
89	20230615	180700	309529239	1799	1799	1799	1799	0
90	20230615	180600	309529239	1799	1799	1799	1799	0
91	20230615	180500	309529239	1799	1799	1799	1799	0
92	20230615	180400	309529239	1799	1799	1799	1799	6684
93	20230615	180300	309529239	1799	1799	1799	1799	0
94	20230615	180200	309529239	1799	1799	1799	1799	0
95	20230615	180100	309529239	1799	1799	1799	1799	0
96	20230615	180000	309529239	1799	1799	1799	1799	0
97	20230615	175900	309529239	1799	1799	1799	1799	0
98	20230615	175800	309529239	1799	1799	1799	1799	0
99	20230615	175700	309529239	1799	1799	1799	1799	0
100	20230615	175600	309529239	1799	1799	1799	1799	0
101	20230615	175500	309529239	1799	1799	1799	1799	0
102	20230615	175400	309529239	1799	1799	1799	1799	0
103	20230615	175300	309529239	1799	1799	1799	1799	0
104	20230615	175200	309529239	1799	1799	1799	1799	0
105	20230615	175100	309529239	1799	1799	1799	1799	0
106	20230615	175000	309529239	1799	1799	1799	1799	0
107	20230615	174900	309529239	1799	1799	1799	1799	0
108	20230615	174800	309529239	1799	1799	1799	1799	0
109	20230615	174700	309529239	1799	1799	1799	1799	0
110	20230615	174600	309529239	1799	1799	1799	1799	0
111	20230615	174500	309529239	1799	1799	1799	1799	0
112	20230615	174400	309529239	1799	1799	1799	1799	0
113	20230615	174300	309529239	1799	1799	1799	1799	0
114	20230615	174200	309529239	1799	1799	1799	1799	0
115	20230615	174100	309529239	1799	1799	1799	1799	0
116	20230615	174000	309529239	1799	1799	1799	1799	0
117	20230615	173900	309529239	1799	1799	1799	1799	0
118	20230615	173800	309529239	1799	1799	1799	1799	0
119	20230615	173700	309529239	1799	1799	1799	1799	0
120	20230615	173600	309529239	1799	1799	1799	1799	0
121	20230615	173500	309529239	1799	1799	1799	1799	0
122	20230615	173400	309529239	1799	1799	1799	1799	6684
123	20230615	173300	309529239	1799	1799	1799	1799	0
124	20230615	173200	309529239	1799	1799	1799	1799	0
125	20230615	173100	309529239	1799	1799	1799	1799	0
126	20230615	173000	309529239	1799	1799	1799	1799	0
127	20230615	172900	309529239	1799	1799	1799	1799	0
128	20230615	172800	309529239	1799	1799	1799	1799	0
129	20230615	172700	309529239	1799	1799	1799	1799	0
130	20230615	172600	309529239	1799	1799	1799	1799	0
131	20230615	172500	309529239	1799	1799	1799	1799	0
132	20230615	172400	309529239	1799	1799	1799	1799	0
133	20230615	172300	309529239	1799	1799	1799	1799	0
134	20230615	172200	309529239	1799	1799	1799	1799	0
135	20230615	172100	309529239	1799	1799	1799	1799	0
136	20230615	172000	309529239	1799	1799	1799	1799	0
137	20230615	171900	309529239	1799	1799	1799	1799	0
138	20230615	171800	309529239	1799	1799	1799	1799	0
139	20230615	171700	309529239	1799	1799	1799	1799	0
140	20230615	171600	309529239	1799	1799	1799	1799	0
141	20230615	171500	309529239	1799	1799	1799	1799	0
142	20230615	171400	309529239	1799	1799	1799	1799	0
143	20230615	171300	309529239	1799	1799	1799	1799	0
144	20230615	171200	309529239	1799	1799	1799	1799	0
145	20230615	171100	309529239	1799	1799	1799	1799	0
146	20230615	171000	309529239	1799	1799	1799	1799	0
147	20230615	170900	309529239	1799	1799	1799	1799	0
148	20230615	170800	309529239	1799	1799	1799	1799	0
149	20230615	170700	309529239	1799	1799	1799	1799	0
150	20230615	170600	309529239	1799	1799	1799	1799	0
151	20230615	170500	309529239	1799	1799	1799	1799	0
152	20230615	170400	309529239	1799	1799	1799	1799	6684
153	20230615	170300	309529239	1799	1799	1799	1799	0
154	20230615	170200	309529239	1799	1799	1799	1799	0
155	20230615	170100	309529239	1799	1799	1799	1799	0
156	20230615	170000	309529239	1799	1799	1799	1799	0
157	20230615	165900	309529239	1799	1799	1799	1799	0
158	20230615	165800	309529239	1799	1799	1799	1799	0
159	20230615	165700	309529239	1799	1799	1799	1799	0
160	20230615	165600	309529239	1799	1799	1799	1799	0
161	20230615	165500	309529239	1799	1799	1799	1799	0
162	20230615	165400	309529239	1799	1799	1799	1799	0
163	20230615	165300	309529239	1799	1799	1799	1799	0
164	20230615	165200	309529239	1799	1799	1799	1799	0
165	20230615	165100	309529239	1799	1799	1799	1799	0
166	20230615	165000	309529239	1799	1799	1799	1799	0
167	20230615	164900	309529239	1799	1799	1799	1799	0
168	20230615	164800	309529239	1799	1799	1799	1799	0
169	20230615	164700	309529239	1799	1799	1799	1799	0
170	20230615	164600	309529239	1799	1799	1799	1799	0
171	20230615	164500	309529239	1799	1799	1799	1799	0
172	20230615	164400	309529239	1799	1799	1799	1799	0
173	20230615	164300	309529239	1799	1799	1799	1799	0
174	20230615	164200	309529239	1799	1799	1799	1799	0
175	20230615	164100	309529239	1799	1799	1799	1799	0
176	20230615	164000	309529239	1799	1799	1799	1799	0
177	20230615	163900	309529239	1799	1799	1799	1799	0
178	20230615	163800	309529239	1799	1799	1799	1799	0
179	20230615	163700	309529239	1799	1799	1799	1799	0
180	20230615	163600	309529239	1799	1799	1799	1799	0
181	20230615	163500	309529239	1799	1799	1799	1799	0
182	20230615	163400	309529239	1799	1799	1799	1799	6684
183	20230615	163300	309529239	1799	1799	1799	1799	0
184	20230615	163200	309529239	1799	1799	1799	1799	0
185	20230615	163100	309529239	1799	1799	1799	1799	0
186	20230615	163000	309529239	1799	1799	1799	1799	0
187	20230615	162900	309529239	1799	1799	1799	1799	0
188	20230615	162800	309529239	1799	1799	1799	1799	0
189	20230615	162700	309529239	1799	1799	1799	1799	0
190	20230615	162600	309529239	1799	1799	1799	1799	0
191	20230615	162500	309529239	1799	1799	1799	1799	0
192	20230615	162400	309529239	1799	1799	1799	1799	0
193	20230615	162300	309529239	1799	1799	1799	1799	0
194	20230615	162200	309529239	1799	1799	1799	1799	0
195	20230615	162100	309529239	1799	1799	1799	1799	0
196	20230615	162000	309529239	1799	1799	1799	1799	0
197	20230615	161900	309529239	1799	1799	1799	1799	0
198	20230615	161800	309529239	1799	1799	1799	1799	0
199	20230615	161700	309529239	1799	1799	1799	1799	0
200	20230615	161600	309529239	1799	1799	1799	1799	0
201	20230615	161500	309529239	1799	1799	1799	1799	0
202	20230615	161400	309529239	1799	1799	1799	1799	0
203	20230615	161300	309529239	1799	1799	1799	1799	0
204	20230615	161200	309529239	1799	1799	1799	1799	0
205	20230615	161100	309529239	1799	1799	1799	1799	0
206	20230615	161000	309529239	1799	1799	1799	1799	0
207	20230615	160900	309529239	1799	1799	1799	1799	0
208	20230615	160800	309529239	1799	1799	1799	1799	0
209	20230615	160700	309529239	1799	1799	1799	1799	0
210	20230615	160600	309529239	1799	1799	1799	1799	0
211	20230615	160500	309529239	1799	1799	1799	1799	0
212	20230615	160400	309529239	1799	1799	1799	1799	6684
213	20230615	160300	309529239	1799	1799	1799	1799	0
214	20230615	160200	309529239	1799	1799	1799	1799	0
215	20230615	160100	309529239	1799	1799	1799	1799	0
216	20230615	160000	309529239	1799	1799	1799	1799	0
217	20230615	155900	309529239	1799	1799	1799	1799	0
218	20230615	155800	309529239	1799	1799	1799	1799	0
219	20230615	155700	309529239	1799	1799	1799	1799	0
220	20230615	155600	309529239	1799	1799	1799	1799	0
221	20230615	155500	309529239	1799	1799	1799	1799	0
222	20230615	155400	309529239	1799	1799	1799	1799	0
223	20230615	155300	309529239	1799	1799	1799	1799	0
224	20230615	155200	309529239	1799	1799	1799	1799	0
225	20230615	155100	309529239	1799	1799	1799	1799	0
226	20230615	155000	309529239	1799	1799	1799	1799	0
227	20230615	154900	309529239	1799	1799	1799	1799	0
228	20230615	154800	309529239	1799	1799	1799	1799	0
229	20230615	154700	309529239	1799	1799	1799	1799	0
230	20230615	154600	309529239	1799	1799	1799	1799	0
231	20230615	154500	309529239	1799	1799	1799	1799	0
232	20230615	154400	309529239	1799	1799	1799	1799	0
233	20230615	154300	309529239	1799	1799	1799	1799	0
234	20230615	154200	309529239	1799	1799	1799	1799	0
235	20230615	154100	309529239	1799	1799	1799	1799	0
236	20230615	154000	309529239	1799	1799	1799	1799	0
237	20230615	153900	309529239	1799	1799	1799	1799	0
238	20230615	153800	309529239	1799	1799	1799	1799	0
239	20230615	153700	309529239	1799	1799	1799	1799	0
240	20230615	153600	309529239	1799	1799	1799	1799	0
241	20230615	153500	309529239	1799	1799	1799	1799	0
242	20230615	153400	309529239	1799	1799	1799	1799	6684
243	20230615	153300	309529239	1799	1799	1799	1799	0
244	20230615	153200	309529239	1799	1799	1799	1799	0
245	20230615	153100	309529239	1799	1799	1799	1799	0
246	20230615	153000	309529239	1799	1799	1799	1799	6684
247	20230615	152900	297504723	1800	1800	1800	1800	0
248	20230615	152800	297504723	1800	1800	1800	1800	0
249	20230615	152700	297504723	1800	1800	1800	1800	0
250	20230615	152600	297504723	1800	1800	1800	1800	0
251	20230615	152500	297504723	1800	1800	1800	1800	0
252	20230615	152400	297504723	1800	1800	1800	1800	0
253	20230615	152300	297504723	1800	1800	1800	1800	0
254	20230615	152200	297504723	1800	1800	1800	1800	0
255	20230615	152100	297504723	1800	1800	1800	1800	0
256	20230615	152000	297504723	1800	1800	1800	1800	0
257	20230615	151900	297504723	1800	1815	1815	1800	110
258	20230615	151800	297306564	1815	1811	1816	1797	207
259	20230615	151700	296931444	1810	1790	1810	1790	3392
260	20230615	151600	290798666	1800	1793	1800	1793	2189
261	20230615	151500	286869739	1793	1790	1793	1790	411
262	20230615	151400	286132969	1793	1793	1793	1793	60
263	20230615	151300	286025389	1790	1790	1790	1790	51
264	20230615	151200	285934099	1793	1793	1793	1793	1
265	20230615	151100	285932306	1790	1790	1790	1790	51
266	20230615	151000	285841016	1793	1793	1793	1793	10
267	20230615	150900	285823086	1790	1790	1790	1790	52
268	20230615	150800	285730006	1794	1794	1794	1794	1
269	20230615	150700	285728212	1790	1790	1790	1790	133
270	20230615	150600	285490142	1795	1793	1795	1793	3
271	20230615	150500	285484761	1789	1789	1795	1789	301
272	20230615	150400	284946262	1789	1789	1789	1789	0
273	20230615	150300	284946262	1789	1789	1789	1788	363
274	20230615	150200	284296907	1790	1789	1790	1789	4
275	20230615	150100	284289750	1790	1790	1790	1790	181
276	20230615	150000	283965760	1794	1794	1794	1794	0
277	20230615	145900	283965760	1794	1790	1794	1790	55
278	20230615	145800	283867294	1795	1790	1795	1790	54
279	20230615	145700	283770625	1794	1794	1794	1794	0
280	20230615	145600	283770625	1794	1794	1795	1790	354
281	20230615	145500	283136952	1794	1794	1794	1794	0
282	20230615	145400	283136952	1794	1794	1794	1790	53
283	20230615	145300	283042074	1790	1792	1792	1790	150
284	20230615	145200	282773374	1792	1790	1792	1790	53
285	20230615	145100	282678502	1790	1790	1790	1790	165
286	20230615	145000	282383152	1789	1789	1789	1789	188
287	20230615	144900	282046820	1789	1789	1789	1789	2
288	20230615	144800	282043242	1788	1788	1788	1788	551
289	20230615	144700	281058054	1788	1788	1788	1788	0
290	20230615	144600	281058054	1788	1788	1788	1788	52
291	20230615	144500	280965078	1788	1788	1788	1788	0
292	20230615	144400	280965078	1788	1790	1790	1788	52
293	20230615	144300	280872100	1788	1788	1788	1788	0
294	20230615	144200	280872100	1788	1790	1790	1788	53
295	20230615	144100	280777334	1788	1788	1788	1788	51
296	20230615	144000	280686146	1788	1788	1788	1788	0
297	20230615	143900	280686146	1788	1788	1788	1788	51
298	20230615	143800	280594958	1790	1790	1790	1790	1
299	20230615	143700	280593168	1788	1788	1788	1788	55
300	20230615	143600	280494828	1788	1788	1788	1788	32
301	20230615	143500	280437612	1788	1788	1788	1788	19
302	20230615	143400	280403640	1788	1790	1790	1788	2
303	20230615	143300	280400062	1791	1787	1791	1787	52
304	20230615	143200	280307134	1792	1792	1792	1791	6
305	20230615	143100	280296384	1791	1787	1791	1787	64
306	20230615	143000	280181969	1790	1790	1790	1790	89
307	20230615	142900	280022659	1790	1795	1800	1787	3055
308	20230615	142800	274561512	1791	1791	1791	1791	1
309	20230615	142700	274559721	1788	1794	1795	1788	3494
310	20230615	142600	268307476	1795	1795	1795	1795	1
311	20230615	142500	268305681	1795	1795	1795	1795	1
312	20230615	142400	268303886	1806	1802	1806	1795	6
313	20230615	142300	268293098	1793	1793	1793	1793	141
314	20230615	142200	268040285	1795	1793	1795	1793	93
315	20230615	142100	267873534	1801	1798	1801	1798	1001
316	20230615	142000	266073733	1806	1798	1806	1793	76
317	20230615	141900	265937334	1798	1798	1798	1798	1
318	20230615	141800	265935536	1793	1791	1793	1790	3033
319	20230615	141700	260501150	1790	1790	1790	1790	0
320	20230615	141600	260501150	1790	1788	1790	1788	578
321	20230615	141500	259466632	1790	1790	1790	1790	3
322	20230615	141400	259461262	1788	1790	1790	1788	53
323	20230615	141300	259366496	1790	1790	1790	1790	10
324	20230615	141200	259348596	1790	1790	1790	1788	63
325	20230615	141100	259235928	1790	1790	1790	1790	1
326	20230615	141000	259234138	1788	1789	1789	1788	256
327	20230615	140900	258776349	1789	1789	1789	1789	0
328	20230615	140800	258776349	1789	1790	1790	1789	221
329	20230615	140700	258380811	1789	1789	1789	1789	0
330	20230615	140600	258380811	1789	1790	1790	1789	52
331	20230615	140500	258287782	1789	1789	1790	1789	53
332	20230615	140400	258192964	1790	1790	1790	1790	0
333	20230615	140300	258192964	1790	1789	1790	1789	112
334	20230615	140200	257992536	1790	1790	1790	1790	21
335	20230615	140100	257954946	1790	1789	1790	1789	52
336	20230615	140000	257861917	1790	1790	1790	1790	0
337	20230615	135900	257861917	1790	1790	1790	1790	1008
338	20230615	135800	256057597	1791	1791	1791	1791	0
339	20230615	135700	256057597	1791	1790	1791	1790	57
340	20230615	135600	255955562	1791	1791	1791	1791	1
341	20230615	135500	255953771	1791	1792	1792	1790	1261
342	20230615	135400	253695348	1792	1792	1792	1792	1
343	20230615	135300	253693556	1792	1792	1792	1792	53
344	20230615	135200	253598580	1793	1793	1793	1793	1
345	20230615	135100	253596787	1793	1793	1793	1793	49
346	20230615	135000	253508930	1798	1798	1798	1798	1
347	20230615	134900	253507132	1793	1793	1793	1793	51
348	20230615	134800	253415689	1799	1799	1799	1799	1408
349	20230615	134700	250882697	1807	1799	1807	1799	116
350	20230615	134600	250673997	1792	1792	1792	1792	51
351	20230615	134500	250582605	1798	1795	1798	1795	146
352	20230615	134400	250320199	1792	1800	1800	1792	298
353	20230615	134300	249786124	1805	1800	1805	1800	3
354	20230615	134200	249780719	1795	1795	1795	1795	52
355	20230615	134100	249687379	1807	1807	1807	1807	0
356	20230615	134000	249687379	1807	1795	1807	1795	96
357	20230615	133900	249514888	1798	1798	1798	1798	0
358	20230615	133800	249514888	1798	1798	1798	1794	54
359	20230615	133700	249418000	1798	1798	1798	1798	1
360	20230615	133600	249416202	1792	1792	1792	1792	101
361	20230615	133500	249235210	1792	1794	1794	1792	4
362	20230615	133400	249228040	1794	1794	1794	1794	1
363	20230615	133300	249226246	1792	1792	1792	1792	0
364	20230615	133200	249226246	1792	1798	1798	1792	52
365	20230615	133100	249133056	1798	1798	1798	1798	1
366	20230615	133000	249131258	1792	1797	1797	1792	53
367	20230615	132900	249036277	1792	1792	1792	1792	191
368	20230615	132800	248694005	1792	1798	1798	1792	11
369	20230615	132700	248674287	1798	1798	1798	1790	99
370	20230615	132600	248497054	1796	1799	1799	1796	5
371	20230615	132500	248488065	1798	1801	1801	1798	27
372	20230615	132400	248439468	1806	1806	1806	1806	1
373	20230615	132300	248437662	1801	1806	1806	1801	2541
374	20230615	132200	243861076	1801	1806	1807	1801	241
375	20230615	132100	243426797	1807	1806	1807	1801	46
376	20230615	132000	243343719	1807	1805	1807	1801	18
377	20230615	131900	243311261	1807	1806	1807	1806	202
378	20230615	131800	242946268	1807	1807	1807	1807	0
379	20230615	131700	242946268	1807	1807	1807	1807	0
380	20230615	131600	242946268	1807	1802	1807	1802	366
381	20230615	131500	242286602	1807	1805	1807	1802	214
382	20230615	131400	241900727	1803	1807	1807	1803	104
383	20230615	131300	241712811	1807	1807	1807	1807	0
384	20230615	131200	241712811	1807	1807	1807	1807	0
385	20230615	131100	241712811	1807	1807	1807	1807	0
386	20230615	131000	241712811	1807	1806	1807	1806	2
387	20230615	130900	241709198	1807	1807	1807	1807	12
388	20230615	130800	241687514	1810	1809	1810	1809	3
389	20230615	130700	241682085	1810	1810	1810	1804	17
390	20230615	130600	241651377	1810	1802	1810	1802	24
391	20230615	130500	241608013	1809	1810	1810	1800	112
392	20230615	130400	241406167	1810	1805	1810	1805	15
393	20230615	130300	241379074	1805	1805	1805	1805	50
394	20230615	130200	241288824	1805	1805	1805	1805	1
395	20230615	130100	241287019	1805	1805	1805	1805	0
396	20230615	130000	241287019	1805	1798	1805	1798	4370
397	20230615	125900	233421912	1795	1798	1798	1794	9
398	20230615	125800	233405743	1798	1796	1798	1796	145
399	20230615	125700	233145041	1798	1796	1798	1796	24
400	20230615	125600	233101929	1796	1796	1796	1796	1
401	20230615	125500	233100133	1798	1798	1798	1798	0
402	20230615	125400	233100133	1798	1798	1798	1798	0
403	20230615	125300	233100133	1798	1798	1798	1798	0
404	20230615	125200	233100133	1798	1795	1798	1795	2400
405	20230615	125100	228790253	1795	1795	1795	1795	0
406	20230615	125000	228790253	1795	1795	1795	1795	1
407	20230615	124900	228788458	1795	1795	1795	1795	0
408	20230615	124800	228788458	1795	1795	1795	1795	0
409	20230615	124700	228788458	1795	1795	1795	1795	0
410	20230615	124600	228788458	1795	1795	1795	1795	0
411	20230615	124500	228788458	1795	1795	1795	1795	0
412	20230615	124400	228788458	1795	1795	1795	1795	11
413	20230615	124300	228768713	1789	1789	1789	1789	537
414	20230615	124200	227808020	1795	1795	1795	1795	0
415	20230615	124100	227808020	1795	1795	1795	1795	0
416	20230615	124000	227808020	1795	1795	1795	1795	0
417	20230615	123900	227808020	1795	1795	1795	1795	0
418	20230615	123800	227808020	1795	1795	1795	1795	16
419	20230615	123700	227779300	1795	1788	1795	1788	255
420	20230615	123600	227323353	1795	1795	1795	1795	1
421	20230615	123500	227321558	1795	1795	1795	1795	0
422	20230615	123400	227321558	1795	1795	1795	1795	0
423	20230615	123300	227321558	1795	1795	1795	1795	0
424	20230615	123200	227321558	1795	1795	1795	1795	1
425	20230615	123100	227319763	1795	1789	1795	1789	2
426	20230615	123000	227316179	1789	1789	1789	1789	708
427	20230615	122900	226049567	1789	1789	1789	1789	0
428	20230615	122800	226049567	1789	1791	1791	1789	1674
429	20230615	122700	223053867	1795	1795	1795	1795	1
430	20230615	122600	223052072	1797	1797	1797	1797	2
431	20230615	122500	223048478	1797	1797	1797	1797	0
432	20230615	122400	223048478	1797	1797	1797	1797	0
433	20230615	122300	223048478	1797	1797	1797	1797	170
434	20230615	122200	222742988	1797	1796	1797	1796	94
435	20230615	122100	222574077	1797	1797	1797	1797	0
436	20230615	122000	222574077	1797	1797	1797	1797	1
437	20230615	121900	222572280	1791	1792	1792	1791	200
438	20230615	121800	222213983	1798	1798	1798	1798	0
439	20230615	121700	222213983	1798	1798	1798	1798	0
440	20230615	121600	222213983	1798	1798	1798	1798	100
441	20230615	121500	222034183	1798	1798	1798	1798	0
442	20230615	121400	222034183	1798	1798	1798	1798	1
443	20230615	121300	222032385	1798	1798	1798	1798	0
444	20230615	121200	222032385	1798	1798	1798	1798	0
445	20230615	121100	222032385	1798	1798	1798	1798	1
446	20230615	121000	222030587	1793	1793	1793	1793	0
447	20230615	120900	222030587	1793	1793	1793	1793	173
448	20230615	120800	221720398	1798	1795	1798	1795	303
449	20230615	120700	221176510	1795	1795	1795	1795	0
450	20230615	120600	221176510	1795	1795	1795	1795	0
451	20230615	120500	221176510	1795	1795	1795	1795	0
452	20230615	120400	221176510	1795	1795	1795	1795	50
453	20230615	120300	221086760	1795	1795	1795	1795	1
454	20230615	120200	221084965	1795	1795	1795	1795	67
455	20230615	120100	220964700	1795	1795	1795	1795	0
456	20230615	120000	220964700	1795	1795	1795	1795	0
457	20230615	115900	220964700	1795	1795	1795	1795	0
458	20230615	115800	220964700	1795	1793	1795	1793	60
459	20230615	115700	220857118	1793	1793	1793	1793	0
460	20230615	115600	220857118	1793	1794	1794	1793	9
461	20230615	115500	220840980	1794	1794	1794	1794	500
462	20230615	115400	219943980	1794	1794	1794	1794	0
463	20230615	115300	219943980	1794	1794	1794	1794	0
464	20230615	115200	219943980	1794	1794	1794	1794	0
465	20230615	115100	219943980	1794	1794	1794	1794	1
466	20230615	115000	219942186	1789	1794	1794	1789	23
467	20230615	114900	219901024	1795	1795	1795	1795	0
468	20230615	114800	219901024	1795	1795	1795	1795	0
469	20230615	114700	219901024	1795	1795	1795	1795	0
470	20230615	114600	219901024	1795	1795	1795	1795	0
471	20230615	114500	219901024	1795	1788	1795	1788	69
472	20230615	114400	219777561	1788	1788	1788	1788	501
473	20230615	114300	218881773	1795	1795	1795	1795	0
474	20230615	114200	218881773	1795	1779	1795	1779	2001
475	20230615	114100	215318530	1779	1778	1779	1778	30
476	20230615	114000	215265189	1778	1777	1778	1777	325
477	20230615	113900	214687620	1777	1777	1777	1777	1
478	20230615	113800	214685843	1777	1777	1777	1777	1
479	20230615	113700	214684066	1777	1777	1777	1777	0
480	20230615	113600	214684066	1777	1777	1777	1777	42
481	20230615	113500	214609432	1777	1777	1777	1777	50
482	20230615	113400	214520582	1777	1777	1777	1777	69
483	20230615	113300	214397969	1780	1780	1780	1780	0
484	20230615	113200	214397969	1780	1780	1780	1780	1
485	20230615	113100	214396189	1780	1780	1780	1780	0
486	20230615	113000	214396189	1780	1780	1780	1780	22
487	20230615	112900	214357029	1780	1780	1780	1780	100
488	20230615	112800	214179029	1780	1780	1780	1780	100
489	20230615	112700	214001029	1780	1778	1780	1778	1049
490	20230615	112600	212135021	1777	1777	1778	1777	14
491	20230615	112500	212110142	1774	1774	1774	1774	0
492	20230615	112400	212110142	1774	1774	1774	1774	148
493	20230615	112300	211847590	1778	1778	1778	1778	0
494	20230615	112200	211847590	1778	1777	1780	1777	3
495	20230615	112100	211842255	1772	1772	1772	1772	70
496	20230615	112000	211718215	1772	1772	1772	1772	5763
497	20230615	111900	201506179	1770	1772	1772	1770	1163
498	20230615	111800	199446163	1775	1772	1775	1772	131
499	20230615	111700	199213901	1775	1776	1778	1775	70
500	20230615	111600	199089601	1773	1776	1785	1773	326
501	20230615	111500	198510565	1785	1778	1785	1777	965
502	20230615	111400	196795021	1779	1779	1779	1779	1
503	20230615	111300	196793242	1778	1778	1778	1778	91
504	20230615	111200	196631444	1778	1778	1778	1778	0
505	20230615	111100	196631444	1778	1780	1780	1778	1065
506	20230615	111000	194736243	1790	1786	1790	1786	2
507	20230615	110900	194732667	1787	1787	1787	1787	500
508	20230615	110800	193839167	1787	1782	1787	1782	2
509	20230615	110700	193835598	1780	1788	1788	1780	9341
510	20230615	110600	177186036	1793	1791	1793	1791	2
511	20230615	110500	177182452	1788	1791	1791	1788	3967
512	20230615	110400	170085341	1794	1794	1794	1794	0
513	20230615	110300	170085341	1794	1794	1794	1794	0
514	20230615	110200	170085341	1794	1794	1794	1794	1
515	20230615	110100	170083547	1794	1794	1794	1794	3
516	20230615	110000	170078165	1794	1794	1794	1794	1
517	20230615	105900	170076371	1794	1794	1794	1794	0
518	20230615	105800	170076371	1794	1794	1794	1794	44
519	20230615	105700	169997435	1794	1794	1794	1794	0
520	20230615	105600	169997435	1794	1794	1794	1794	1
521	20230615	105500	169995641	1792	1792	1792	1792	0
522	20230615	105400	169995641	1792	1790	1792	1789	1001
523	20230615	105300	168204090	1790	1794	1794	1790	1001
524	20230615	105200	166412296	1796	1796	1796	1796	0
525	20230615	105100	166412296	1796	1796	1796	1796	0
526	20230615	105000	166412296	1796	1796	1796	1796	1
527	20230615	104900	166410500	1788	1788	1788	1788	0
528	20230615	104800	166410500	1788	1796	1799	1788	800
529	20230615	104700	164974794	1790	1800	1800	1790	3934
530	20230615	104600	157922373	1806	1806	1806	1806	0
531	20230615	104500	157922373	1806	1806	1806	1806	1416
532	20230615	104400	155365077	1806	1806	1806	1806	1
533	20230615	104300	155363271	1800	1800	1800	1800	0
534	20230615	104200	155363271	1800	1800	1800	1800	630
535	20230615	104100	154229271	1801	1803	1803	1801	897
536	20230615	104000	152612656	1807	1807	1807	1807	0
537	20230615	103900	152612656	1807	1810	1810	1807	2
538	20230615	103800	152609039	1807	1810	1810	1807	517
539	20230615	103700	151674814	1812	1812	1812	1812	0
540	20230615	103600	151674814	1812	1812	1812	1812	1
541	20230615	103500	151673002	1816	1812	1816	1812	2
542	20230615	103400	151669374	1812	1812	1812	1812	2
543	20230615	103300	151665750	1812	1812	1812	1812	168
544	20230615	103200	151361334	1816	1812	1816	1812	71
545	20230615	103100	151232678	1816	1812	1816	1812	7
546	20230615	103000	151219978	1812	1812	1812	1812	52
547	20230615	102900	151125754	1816	1812	1816	1812	6
548	20230615	102800	151114870	1805	1805	1805	1805	205
549	20230615	102700	150744845	1812	1811	1812	1810	211
550	20230615	102600	150362733	1811	1816	1816	1811	103
551	20230615	102500	150176186	1815	1815	1816	1815	3
552	20230615	102400	150170740	1816	1820	1828	1813	806
553	20230615	102300	148709424	1820	1820	1828	1819	146
554	20230615	102200	148443262	1828	1818	1828	1818	69
555	20230615	102100	148317666	1818	1827	1828	1810	604
556	20230615	102000	147222259	1828	1817	1828	1800	6717
557	20230615	101900	135108154	1817	1818	1818	1817	768
558	20230615	101800	133712697	1829	1829	1829	1829	10
559	20230615	101700	133694407	1823	1827	1827	1823	1281
560	20230615	101600	131358728	1829	1828	1829	1828	214
561	20230615	101500	130967526	1829	1829	1829	1828	127
562	20230615	101400	130735260	1830	1830	1830	1829	1191
563	20230615	101300	128555760	1830	1830	1830	1830	553
564	20230615	101200	127543770	1830	1830	1830	1830	302
565	20230615	101100	126991110	1830	1829	1830	1829	4143
566	20230615	101000	119410155	1829	1826	1829	1826	1407
567	20230615	100900	116839908	1829	1817	1829	1817	1321
568	20230615	100800	114437238	1817	1818	1818	1817	27
569	20230615	100700	114388156	1818	1818	1818	1818	4
570	20230615	100600	114380884	1818	1818	1818	1818	10
571	20230615	100500	114362704	1816	1816	1816	1816	1
572	20230615	100400	114360888	1818	1818	1818	1818	10
573	20230615	100300	114342708	1817	1816	1817	1816	30
574	20230615	100200	114288218	1816	1817	1817	1816	6
575	20230615	100100	114277321	1810	1817	1818	1810	71
576	20230615	100000	114148661	1817	1817	1817	1817	20
577	20230615	095900	114112321	1821	1815	1821	1814	1220
578	20230615	095800	111898947	1821	1821	1821	1821	10
579	20230615	095700	111880737	1816	1816	1816	1816	725
580	20230615	095600	110564137	1815	1816	1816	1815	398
581	20230615	095500	109841766	1813	1816	1816	1813	2
582	20230615	095400	109838137	1821	1821	1821	1816	34
583	20230615	095300	109776233	1821	1821	1821	1821	135
584	20230615	095200	109530398	1830	1827	1830	1827	38
585	20230615	095100	109460864	1828	1828	1828	1828	1822
586	20230615	095000	106130248	1828	1827	1828	1823	261
587	20230615	094900	105653974	1830	1830	1830	1830	2
588	20230615	094800	105650314	1829	1829	1829	1829	200
589	20230615	094700	105284514	1830	1830	1830	1830	500
590	20230615	094600	104369514	1830	1828	1830	1828	110
591	20230615	094500	104168218	1830	1827	1830	1827	1252
592	20230615	094400	101880778	1830	1826	1830	1824	2337
593	20230615	094300	97612209	1829	1829	1829	1829	12
594	20230615	094200	97590261	1829	1823	1829	1823	2030
595	20230615	094100	93883861	1826	1826	1826	1826	20
596	20230615	094000	93847341	1826	1820	1826	1820	2803
597	20230615	093900	88737790	1820	1816	1820	1816	476
598	20230615	093800	87872026	1816	1814	1816	1814	3001
599	20230615	093700	82422708	1811	1811	1811	1811	1086
600	20230615	093600	80455962	1811	1811	1811	1811	3
601	20230615	093500	80450529	1811	1811	1811	1811	1
602	20230615	093400	80448718	1810	1810	1810	1810	596
603	20230615	093300	79369958	1810	1810	1810	1808	155
604	20230615	093200	79089412	1802	1807	1811	1802	152
605	20230615	093100	78815173	1802	1809	1809	1802	27
606	20230615	093000	78766505	1806	1809	1809	1793	4798
607	20230615	092900	70134519	1803	1803	1803	1803	0
608	20230615	092800	70134519	1803	1803	1803	1803	399
609	20230615	092700	69415122	1808	1803	1808	1803	153
610	20230615	092600	69139063	1811	1811	1811	1811	2
611	20230615	092500	69135441	1811	1804	1816	1804	85
612	20230615	092400	68981771	1822	1810	1822	1810	170
613	20230615	092300	68673531	1816	1806	1816	1805	1250
614	20230615	092200	66415931	1816	1817	1817	1809	2098
615	20230615	092100	62616407	1819	1822	1823	1819	1195
616	20230615	092000	60440705	1821	1818	1821	1818	3198
617	20230615	091900	54622293	1819	1813	1819	1813	1764
618	20230615	091800	51423245	1813	1813	1813	1813	510
619	20230615	091700	50498615	1813	1808	1813	1808	9290
620	20230615	091600	33691060	1805	1802	1805	1802	1977
621	20230615	091500	30127606	1798	1798	1798	1798	1800
622	20230615	091400	26891206	1800	1808	1808	1800	2310
623	20230615	091300	22728296	1804	1803	1804	1803	20
624	20230615	091200	22692226	1803	1803	1803	1803	0
625	20230615	091100	22692226	1803	1803	1803	1803	0
626	20230615	091000	22692226	1803	1803	1803	1803	1380
627	20230615	090900	20204086	1802	1802	1802	1802	1419
628	20230615	090800	17647048	1802	1802	1802	1802	1
629	20230615	090700	17645246	1808	1795	1808	1795	1187
630	20230615	090600	15514451	1795	1808	1808	1795	258
631	20230615	090500	15051081	1794	1790	1794	1790	1257
632	20230615	090400	12796343	1790	1790	1790	1790	0
633	20230615	090300	12796343	1790	1790	1790	1790	190
634	20230615	090200	12456243	1809	1800	1809	1800	25
635	20230615	090100	12411153	1809	1810	1810	1789	80
636	20230615	090000	12267593	1794	1781	1821	1781	6882