KissMeData/079950/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	202900	270183666	1758	1758	1758	1758	3855
3	20230619	202800	270183666	1758	1758	1758	1758	0
4	20230619	202700	270183666	1758	1758	1758	1758	0
5	20230619	202600	270183666	1758	1758	1758	1758	0
6	20230619	202500	270183666	1758	1758	1758	1758	0
7	20230619	202400	270183666	1758	1758	1758	1758	0
8	20230619	202300	270183666	1758	1758	1758	1758	0
9	20230619	202200	270183666	1758	1758	1758	1758	0
10	20230619	202100	270183666	1758	1758	1758	1758	0
11	20230619	202000	270183666	1758	1758	1758	1758	0
12	20230619	201900	270183666	1758	1758	1758	1758	0
13	20230619	201800	270183666	1758	1758	1758	1758	0
14	20230619	201700	270183666	1758	1758	1758	1758	0
15	20230619	201600	270183666	1758	1758	1758	1758	0
16	20230619	201500	270183666	1758	1758	1758	1758	0
17	20230619	201400	270183666	1758	1758	1758	1758	0
18	20230619	201300	270183666	1758	1758	1758	1758	0
19	20230619	201200	270183666	1758	1758	1758	1758	0
20	20230619	201100	270183666	1758	1758	1758	1758	0
21	20230619	201000	270183666	1758	1758	1758	1758	0
22	20230619	200900	270183666	1758	1758	1758	1758	0
23	20230619	200800	270183666	1758	1758	1758	1758	0
24	20230619	200700	270183666	1758	1758	1758	1758	0
25	20230619	200600	270183666	1758	1758	1758	1758	0
26	20230619	200500	270183666	1758	1758	1758	1758	0
27	20230619	200400	270183666	1758	1758	1758	1758	0
28	20230619	200300	270183666	1758	1758	1758	1758	0
29	20230619	200200	270183666	1758	1758	1758	1758	0
30	20230619	200100	270183666	1758	1758	1758	1758	0
31	20230619	200000	270183666	1758	1758	1758	1758	0
32	20230619	195900	270183666	1758	1758	1758	1758	3855
33	20230619	195800	270183666	1758	1758	1758	1758	0
34	20230619	195700	270183666	1758	1758	1758	1758	0
35	20230619	195600	270183666	1758	1758	1758	1758	0
36	20230619	195500	270183666	1758	1758	1758	1758	0
37	20230619	195400	270183666	1758	1758	1758	1758	0
38	20230619	195300	270183666	1758	1758	1758	1758	0
39	20230619	195200	270183666	1758	1758	1758	1758	0
40	20230619	195100	270183666	1758	1758	1758	1758	0
41	20230619	195000	270183666	1758	1758	1758	1758	0
42	20230619	194900	270183666	1758	1758	1758	1758	0
43	20230619	194800	270183666	1758	1758	1758	1758	0
44	20230619	194700	270183666	1758	1758	1758	1758	0
45	20230619	194600	270183666	1758	1758	1758	1758	0
46	20230619	194500	270183666	1758	1758	1758	1758	0
47	20230619	194400	270183666	1758	1758	1758	1758	0
48	20230619	194300	270183666	1758	1758	1758	1758	0
49	20230619	194200	270183666	1758	1758	1758	1758	0
50	20230619	194100	270183666	1758	1758	1758	1758	0
51	20230619	194000	270183666	1758	1758	1758	1758	0
52	20230619	193900	270183666	1758	1758	1758	1758	0
53	20230619	193800	270183666	1758	1758	1758	1758	0
54	20230619	193700	270183666	1758	1758	1758	1758	0
55	20230619	193600	270183666	1758	1758	1758	1758	0
56	20230619	193500	270183666	1758	1758	1758	1758	0
57	20230619	193400	270183666	1758	1758	1758	1758	0
58	20230619	193300	270183666	1758	1758	1758	1758	0
59	20230619	193200	270183666	1758	1758	1758	1758	0
60	20230619	193100	270183666	1758	1758	1758	1758	0
61	20230619	193000	270183666	1758	1758	1758	1758	0
62	20230619	192900	270183666	1758	1758	1758	1758	3855
63	20230619	192800	270183666	1758	1758	1758	1758	0
64	20230619	192700	270183666	1758	1758	1758	1758	0
65	20230619	192600	270183666	1758	1758	1758	1758	0
66	20230619	192500	270183666	1758	1758	1758	1758	0
67	20230619	192400	270183666	1758	1758	1758	1758	0
68	20230619	192300	270183666	1758	1758	1758	1758	0
69	20230619	192200	270183666	1758	1758	1758	1758	0
70	20230619	192100	270183666	1758	1758	1758	1758	0
71	20230619	192000	270183666	1758	1758	1758	1758	0
72	20230619	191900	270183666	1758	1758	1758	1758	0
73	20230619	191800	270183666	1758	1758	1758	1758	0
74	20230619	191700	270183666	1758	1758	1758	1758	0
75	20230619	191600	270183666	1758	1758	1758	1758	0
76	20230619	191500	270183666	1758	1758	1758	1758	0
77	20230619	191400	270183666	1758	1758	1758	1758	0
78	20230619	191300	270183666	1758	1758	1758	1758	0
79	20230619	191200	270183666	1758	1758	1758	1758	0
80	20230619	191100	270183666	1758	1758	1758	1758	0
81	20230619	191000	270183666	1758	1758	1758	1758	0
82	20230619	190900	270183666	1758	1758	1758	1758	0
83	20230619	190800	270183666	1758	1758	1758	1758	0
84	20230619	190700	270183666	1758	1758	1758	1758	0
85	20230619	190600	270183666	1758	1758	1758	1758	0
86	20230619	190500	270183666	1758	1758	1758	1758	0
87	20230619	190400	270183666	1758	1758	1758	1758	0
88	20230619	190300	270183666	1758	1758	1758	1758	0
89	20230619	190200	270183666	1758	1758	1758	1758	0
90	20230619	190100	270183666	1758	1758	1758	1758	0
91	20230619	190000	270183666	1758	1758	1758	1758	0
92	20230619	185900	270183666	1758	1758	1758	1758	3855
93	20230619	185800	270183666	1758	1758	1758	1758	0
94	20230619	185700	270183666	1758	1758	1758	1758	0
95	20230619	185600	270183666	1758	1758	1758	1758	0
96	20230619	185500	270183666	1758	1758	1758	1758	0
97	20230619	185400	270183666	1758	1758	1758	1758	0
98	20230619	185300	270183666	1758	1758	1758	1758	0
99	20230619	185200	270183666	1758	1758	1758	1758	0
100	20230619	185100	270183666	1758	1758	1758	1758	0
101	20230619	185000	270183666	1758	1758	1758	1758	0
102	20230619	184900	270183666	1758	1758	1758	1758	0
103	20230619	184800	270183666	1758	1758	1758	1758	0
104	20230619	184700	270183666	1758	1758	1758	1758	0
105	20230619	184600	270183666	1758	1758	1758	1758	0
106	20230619	184500	270183666	1758	1758	1758	1758	0
107	20230619	184400	270183666	1758	1758	1758	1758	0
108	20230619	184300	270183666	1758	1758	1758	1758	0
109	20230619	184200	270183666	1758	1758	1758	1758	0
110	20230619	184100	270183666	1758	1758	1758	1758	0
111	20230619	184000	270183666	1758	1758	1758	1758	0
112	20230619	183900	270183666	1758	1758	1758	1758	0
113	20230619	183800	270183666	1758	1758	1758	1758	0
114	20230619	183700	270183666	1758	1758	1758	1758	0
115	20230619	183600	270183666	1758	1758	1758	1758	0
116	20230619	183500	270183666	1758	1758	1758	1758	0
117	20230619	183400	270183666	1758	1758	1758	1758	0
118	20230619	183300	270183666	1758	1758	1758	1758	0
119	20230619	183200	270183666	1758	1758	1758	1758	0
120	20230619	183100	270183666	1758	1758	1758	1758	0
121	20230619	183000	270183666	1758	1758	1758	1758	0
122	20230619	182900	270183666	1758	1758	1758	1758	3855
123	20230619	182800	270183666	1758	1758	1758	1758	0
124	20230619	182700	270183666	1758	1758	1758	1758	0
125	20230619	182600	270183666	1758	1758	1758	1758	0
126	20230619	182500	270183666	1758	1758	1758	1758	0
127	20230619	182400	270183666	1758	1758	1758	1758	0
128	20230619	182300	270183666	1758	1758	1758	1758	0
129	20230619	182200	270183666	1758	1758	1758	1758	0
130	20230619	182100	270183666	1758	1758	1758	1758	0
131	20230619	182000	270183666	1758	1758	1758	1758	0
132	20230619	181900	270183666	1758	1758	1758	1758	0
133	20230619	181800	270183666	1758	1758	1758	1758	0
134	20230619	181700	270183666	1758	1758	1758	1758	0
135	20230619	181600	270183666	1758	1758	1758	1758	0
136	20230619	181500	270183666	1758	1758	1758	1758	0
137	20230619	181400	270183666	1758	1758	1758	1758	0
138	20230619	181300	270183666	1758	1758	1758	1758	0
139	20230619	181200	270183666	1758	1758	1758	1758	0
140	20230619	181100	270183666	1758	1758	1758	1758	0
141	20230619	181000	270183666	1758	1758	1758	1758	0
142	20230619	180900	270183666	1758	1758	1758	1758	0
143	20230619	180800	270183666	1758	1758	1758	1758	0
144	20230619	180700	270183666	1758	1758	1758	1758	0
145	20230619	180600	270183666	1758	1758	1758	1758	0
146	20230619	180500	270183666	1758	1758	1758	1758	0
147	20230619	180400	270183666	1758	1758	1758	1758	0
148	20230619	180300	270183666	1758	1758	1758	1758	0
149	20230619	180200	270183666	1758	1758	1758	1758	0
150	20230619	180100	270183666	1758	1758	1758	1758	0
151	20230619	180000	270183666	1758	1758	1758	1758	0
152	20230619	175900	270183666	1758	1758	1758	1758	3855
153	20230619	175800	270183666	1758	1758	1758	1758	0
154	20230619	175700	270183666	1758	1758	1758	1758	0
155	20230619	175600	270183666	1758	1758	1758	1758	0
156	20230619	175500	270183666	1758	1758	1758	1758	0
157	20230619	175400	270183666	1758	1758	1758	1758	0
158	20230619	175300	270183666	1758	1758	1758	1758	0
159	20230619	175200	270183666	1758	1758	1758	1758	0
160	20230619	175100	270183666	1758	1758	1758	1758	0
161	20230619	175000	270183666	1758	1758	1758	1758	0
162	20230619	174900	270183666	1758	1758	1758	1758	0
163	20230619	174800	270183666	1758	1758	1758	1758	0
164	20230619	174700	270183666	1758	1758	1758	1758	0
165	20230619	174600	270183666	1758	1758	1758	1758	0
166	20230619	174500	270183666	1758	1758	1758	1758	0
167	20230619	174400	270183666	1758	1758	1758	1758	0
168	20230619	174300	270183666	1758	1758	1758	1758	0
169	20230619	174200	270183666	1758	1758	1758	1758	0
170	20230619	174100	270183666	1758	1758	1758	1758	0
171	20230619	174000	270183666	1758	1758	1758	1758	0
172	20230619	173900	270183666	1758	1758	1758	1758	0
173	20230619	173800	270183666	1758	1758	1758	1758	0
174	20230619	173700	270183666	1758	1758	1758	1758	0
175	20230619	173600	270183666	1758	1758	1758	1758	0
176	20230619	173500	270183666	1758	1758	1758	1758	0
177	20230619	173400	270183666	1758	1758	1758	1758	0
178	20230619	173300	270183666	1758	1758	1758	1758	0
179	20230619	173200	270183666	1758	1758	1758	1758	0
180	20230619	173100	270183666	1758	1758	1758	1758	0
181	20230619	173000	270183666	1758	1758	1758	1758	0
182	20230619	172900	270183666	1758	1758	1758	1758	3855
183	20230619	172800	270183666	1758	1758	1758	1758	0
184	20230619	172700	270183666	1758	1758	1758	1758	0
185	20230619	172600	270183666	1758	1758	1758	1758	0
186	20230619	172500	270183666	1758	1758	1758	1758	0
187	20230619	172400	270183666	1758	1758	1758	1758	0
188	20230619	172300	270183666	1758	1758	1758	1758	0
189	20230619	172200	270183666	1758	1758	1758	1758	0
190	20230619	172100	270183666	1758	1758	1758	1758	0
191	20230619	172000	270183666	1758	1758	1758	1758	0
192	20230619	171900	270183666	1758	1758	1758	1758	0
193	20230619	171800	270183666	1758	1758	1758	1758	0
194	20230619	171700	270183666	1758	1758	1758	1758	0
195	20230619	171600	270183666	1758	1758	1758	1758	0
196	20230619	171500	270183666	1758	1758	1758	1758	0
197	20230619	171400	270183666	1758	1758	1758	1758	0
198	20230619	171300	270183666	1758	1758	1758	1758	0
199	20230619	171200	270183666	1758	1758	1758	1758	0
200	20230619	171100	270183666	1758	1758	1758	1758	0
201	20230619	171000	270183666	1758	1758	1758	1758	0
202	20230619	170900	270183666	1758	1758	1758	1758	0
203	20230619	170800	270183666	1758	1758	1758	1758	0
204	20230619	170700	270183666	1758	1758	1758	1758	0
205	20230619	170600	270183666	1758	1758	1758	1758	0
206	20230619	170500	270183666	1758	1758	1758	1758	0
207	20230619	170400	270183666	1758	1758	1758	1758	0
208	20230619	170300	270183666	1758	1758	1758	1758	0
209	20230619	170200	270183666	1758	1758	1758	1758	0
210	20230619	170100	270183666	1758	1758	1758	1758	0
211	20230619	170000	270183666	1758	1758	1758	1758	0
212	20230619	165900	270183666	1758	1758	1758	1758	3855
213	20230619	165800	270183666	1758	1758	1758	1758	0
214	20230619	165700	270183666	1758	1758	1758	1758	0
215	20230619	165600	270183666	1758	1758	1758	1758	0
216	20230619	165500	270183666	1758	1758	1758	1758	0
217	20230619	165400	270183666	1758	1758	1758	1758	0
218	20230619	165300	270183666	1758	1758	1758	1758	0
219	20230619	165200	270183666	1758	1758	1758	1758	0
220	20230619	165100	270183666	1758	1758	1758	1758	0
221	20230619	165000	270183666	1758	1758	1758	1758	0
222	20230619	164900	270183666	1758	1758	1758	1758	0
223	20230619	164800	270183666	1758	1758	1758	1758	0
224	20230619	164700	270183666	1758	1758	1758	1758	0
225	20230619	164600	270183666	1758	1758	1758	1758	0
226	20230619	164500	270183666	1758	1758	1758	1758	0
227	20230619	164400	270183666	1758	1758	1758	1758	0
228	20230619	164300	270183666	1758	1758	1758	1758	0
229	20230619	164200	270183666	1758	1758	1758	1758	0
230	20230619	164100	270183666	1758	1758	1758	1758	0
231	20230619	164000	270183666	1758	1758	1758	1758	0
232	20230619	163900	270183666	1758	1758	1758	1758	0
233	20230619	163800	270183666	1758	1758	1758	1758	0
234	20230619	163700	270183666	1758	1758	1758	1758	0
235	20230619	163600	270183666	1758	1758	1758	1758	0
236	20230619	163500	270183666	1758	1758	1758	1758	0
237	20230619	163400	270183666	1758	1758	1758	1758	0
238	20230619	163300	270183666	1758	1758	1758	1758	0
239	20230619	163200	270183666	1758	1758	1758	1758	0
240	20230619	163100	270183666	1758	1758	1758	1758	0
241	20230619	163000	270183666	1758	1758	1758	1758	0
242	20230619	162900	270183666	1758	1758	1758	1758	3855
243	20230619	162800	270183666	1758	1758	1758	1758	0
244	20230619	162700	270183666	1758	1758	1758	1758	0
245	20230619	162600	270183666	1758	1758	1758	1758	0
246	20230619	162500	270183666	1758	1758	1758	1758	0
247	20230619	162400	270183666	1758	1758	1758	1758	0
248	20230619	162300	270183666	1758	1758	1758	1758	0
249	20230619	162200	270183666	1758	1758	1758	1758	0
250	20230619	162100	270183666	1758	1758	1758	1758	0
251	20230619	162000	270183666	1758	1758	1758	1758	0
252	20230619	161900	270183666	1758	1758	1758	1758	0
253	20230619	161800	270183666	1758	1758	1758	1758	0
254	20230619	161700	270183666	1758	1758	1758	1758	0
255	20230619	161600	270183666	1758	1758	1758	1758	0
256	20230619	161500	270183666	1758	1758	1758	1758	0
257	20230619	161400	270183666	1758	1758	1758	1758	0
258	20230619	161300	270183666	1758	1758	1758	1758	0
259	20230619	161200	270183666	1758	1758	1758	1758	0
260	20230619	161100	270183666	1758	1758	1758	1758	0
261	20230619	161000	270183666	1758	1758	1758	1758	0
262	20230619	160900	270183666	1758	1758	1758	1758	0
263	20230619	160800	270183666	1758	1758	1758	1758	0
264	20230619	160700	270183666	1758	1758	1758	1758	0
265	20230619	160600	270183666	1758	1758	1758	1758	0
266	20230619	160500	270183666	1758	1758	1758	1758	0
267	20230619	160400	270183666	1758	1758	1758	1758	0
268	20230619	160300	270183666	1758	1758	1758	1758	0
269	20230619	160200	270183666	1758	1758	1758	1758	0
270	20230619	160100	270183666	1758	1758	1758	1758	0
271	20230619	160000	270183666	1758	1758	1758	1758	0
272	20230619	155900	270183666	1758	1758	1758	1758	3855
273	20230619	155800	270183666	1758	1758	1758	1758	0
274	20230619	155700	270183666	1758	1758	1758	1758	0
275	20230619	155600	270183666	1758	1758	1758	1758	0
276	20230619	155500	270183666	1758	1758	1758	1758	0
277	20230619	155400	270183666	1758	1758	1758	1758	0
278	20230619	155300	270183666	1758	1758	1758	1758	0
279	20230619	155200	270183666	1758	1758	1758	1758	0
280	20230619	155100	270183666	1758	1758	1758	1758	0
281	20230619	155000	270183666	1758	1758	1758	1758	0
282	20230619	154900	270183666	1758	1758	1758	1758	0
283	20230619	154800	270183666	1758	1758	1758	1758	0
284	20230619	154700	270183666	1758	1758	1758	1758	0
285	20230619	154600	270183666	1758	1758	1758	1758	0
286	20230619	154500	270183666	1758	1758	1758	1758	0
287	20230619	154400	270183666	1758	1758	1758	1758	0
288	20230619	154300	270183666	1758	1758	1758	1758	0
289	20230619	154200	270183666	1758	1758	1758	1758	0
290	20230619	154100	270183666	1758	1758	1758	1758	0
291	20230619	154000	270183666	1758	1758	1758	1758	0
292	20230619	153900	270183666	1758	1758	1758	1758	0
293	20230619	153800	270183666	1758	1758	1758	1758	0
294	20230619	153700	270183666	1758	1758	1758	1758	0
295	20230619	153600	270183666	1758	1758	1758	1758	0
296	20230619	153500	270183666	1758	1758	1758	1758	0
297	20230619	153400	270183666	1758	1758	1758	1758	0
298	20230619	153300	270183666	1758	1758	1758	1758	0
299	20230619	153200	270183666	1758	1758	1758	1758	0
300	20230619	153100	270183666	1758	1758	1758	1758	0
301	20230619	153000	270183666	1758	1758	1758	1758	3855
302	20230619	152900	263406576	1768	1768	1768	1768	0
303	20230619	152800	263406576	1768	1768	1768	1768	0
304	20230619	152700	263406576	1768	1768	1768	1768	0
305	20230619	152600	263406576	1768	1768	1768	1768	0
306	20230619	152500	263406576	1768	1768	1768	1768	0
307	20230619	152400	263406576	1768	1768	1768	1768	0
308	20230619	152300	263406576	1768	1768	1768	1768	0
309	20230619	152200	263406576	1768	1768	1768	1768	0
310	20230619	152100	263406576	1768	1768	1768	1768	0
311	20230619	152000	263406576	1768	1768	1768	1768	0
312	20230619	151900	263406576	1768	1768	1768	1768	0
313	20230619	151800	263406576	1768	1768	1768	1768	200
314	20230619	151700	263052976	1768	1766	1768	1766	239
315	20230619	151600	262630896	1766	1766	1766	1766	10
316	20230619	151500	262613236	1766	1766	1766	1766	0
317	20230619	151400	262613236	1766	1766	1766	1766	0
318	20230619	151300	262613236	1766	1760	1766	1760	20
319	20230619	151200	262578010	1760	1760	1760	1760	16
320	20230619	151100	262549850	1766	1766	1766	1766	0
321	20230619	151000	262549850	1766	1767	1767	1766	502
322	20230619	150900	261662817	1768	1768	1768	1768	1
323	20230619	150800	261661049	1767	1767	1768	1767	63
324	20230619	150700	261549727	1767	1765	1767	1765	895
325	20230619	150600	259970014	1765	1763	1765	1763	23
326	20230619	150500	259929425	1759	1759	1759	1759	1
327	20230619	150400	259927666	1763	1763	1763	1763	0
328	20230619	150300	259927666	1763	1763	1763	1763	7
329	20230619	150200	259915325	1763	1763	1763	1763	0
330	20230619	150100	259915325	1763	1763	1763	1763	0
331	20230619	150000	259915325	1763	1763	1763	1763	1000
332	20230619	145900	258152325	1763	1763	1763	1763	0
333	20230619	145800	258152325	1763	1758	1763	1758	657
334	20230619	145700	256997314	1758	1758	1758	1758	100
335	20230619	145600	256821514	1763	1763	1763	1763	6
336	20230619	145500	256810936	1765	1765	1765	1765	0
337	20230619	145400	256810936	1765	1765	1765	1765	0
338	20230619	145300	256810936	1765	1765	1765	1765	0
339	20230619	145200	256810936	1765	1765	1765	1765	0
340	20230619	145100	256810936	1765	1762	1765	1755	715
341	20230619	145000	255551195	1765	1764	1765	1764	2
342	20230619	144900	255547666	1761	1764	1764	1761	211
343	20230619	144800	255176092	1761	1762	1762	1761	202
344	20230619	144700	254820369	1758	1759	1763	1758	518
345	20230619	144600	253909392	1763	1763	1763	1763	0
346	20230619	144500	253909392	1763	1763	1763	1763	0
347	20230619	144400	253909392	1763	1763	1763	1763	1
348	20230619	144300	253907629	1763	1763	1763	1763	0
349	20230619	144200	253907629	1763	1763	1763	1763	1
350	20230619	144100	253905866	1764	1764	1764	1764	0
351	20230619	144000	253905866	1764	1764	1764	1764	0
352	20230619	143900	253905866	1764	1764	1764	1764	0
353	20230619	143800	253905866	1764	1764	1764	1764	1
354	20230619	143700	253904102	1764	1764	1764	1764	0
355	20230619	143600	253904102	1764	1764	1764	1764	26
356	20230619	143500	253858238	1757	1757	1757	1757	0
357	20230619	143400	253858238	1757	1759	1760	1757	3988
358	20230619	143300	246846182	1758	1758	1758	1758	0
359	20230619	143200	246846182	1758	1758	1758	1758	275
360	20230619	143100	246362732	1759	1759	1759	1759	0
361	20230619	143000	246362732	1759	1759	1759	1759	20
362	20230619	142900	246327552	1758	1758	1758	1758	0
363	20230619	142800	246327552	1758	1758	1758	1758	224
364	20230619	142700	245933760	1758	1758	1758	1758	12
365	20230619	142600	245912664	1758	1758	1758	1758	19
366	20230619	142500	245879262	1755	1755	1755	1755	0
367	20230619	142400	245879262	1755	1755	1755	1755	0
368	20230619	142300	245879262	1755	1755	1755	1755	0
369	20230619	142200	245879262	1755	1755	1755	1755	0
370	20230619	142100	245879262	1755	1755	1755	1755	0
371	20230619	142000	245879262	1755	1755	1755	1755	1
372	20230619	141900	245877507	1758	1751	1758	1751	51
373	20230619	141800	245788152	1751	1753	1753	1751	1913
374	20230619	141700	242438319	1758	1758	1758	1758	0
375	20230619	141600	242438319	1758	1758	1758	1758	0
376	20230619	141500	242438319	1758	1758	1758	1758	0
377	20230619	141400	242438319	1758	1758	1758	1758	1
378	20230619	141300	242436561	1758	1758	1758	1758	0
379	20230619	141200	242436561	1758	1758	1758	1758	0
380	20230619	141100	242436561	1758	1757	1758	1757	2
381	20230619	141000	242433046	1758	1760	1760	1757	4
382	20230619	140900	242426011	1760	1760	1760	1760	0
383	20230619	140800	242426011	1760	1751	1760	1751	4064
384	20230619	140700	235301424	1751	1751	1751	1751	0
385	20230619	140600	235301424	1751	1751	1751	1751	0
386	20230619	140500	235301424	1751	1751	1751	1751	0
387	20230619	140400	235301424	1751	1751	1751	1751	201
388	20230619	140300	234949473	1751	1751	1751	1751	0
389	20230619	140200	234949473	1751	1751	1751	1746	211
390	20230619	140100	234580062	1751	1751	1751	1751	0
391	20230619	140000	234580062	1751	1751	1751	1751	10
392	20230619	135900	234562552	1751	1751	1751	1751	0
393	20230619	135800	234562552	1751	1751	1751	1751	0
394	20230619	135700	234562552	1751	1751	1751	1751	0
395	20230619	135600	234562552	1751	1751	1751	1751	1
396	20230619	135500	234560801	1746	1746	1746	1746	5
397	20230619	135400	234552071	1751	1751	1751	1751	0
398	20230619	135300	234552071	1751	1751	1751	1751	0
399	20230619	135200	234552071	1751	1751	1751	1751	0
400	20230619	135100	234552071	1751	1751	1751	1745	2011
401	20230619	135000	231041775	1751	1751	1751	1751	1
402	20230619	134900	231040024	1751	1751	1751	1751	0
403	20230619	134800	231040024	1751	1751	1751	1751	0
404	20230619	134700	231040024	1751	1751	1751	1751	200
405	20230619	134600	230689824	1751	1750	1751	1750	15
406	20230619	134500	230663561	1751	1751	1751	1751	0
407	20230619	134400	230663561	1751	1750	1751	1750	237
408	20230619	134300	230248575	1751	1750	1751	1750	2
409	20230619	134200	230245074	1751	1746	1751	1744	1248
410	20230619	134100	228067540	1751	1751	1751	1751	0
411	20230619	134000	228067540	1751	1751	1751	1751	0
412	20230619	133900	228067540	1751	1751	1751	1751	0
413	20230619	133800	228067540	1751	1751	1751	1751	1
414	20230619	133700	228065789	1751	1751	1751	1751	0
415	20230619	133600	228065789	1751	1751	1751	1751	0
416	20230619	133500	228065789	1751	1751	1751	1751	0
417	20230619	133400	228065789	1751	1751	1751	1751	0
418	20230619	133300	228065789	1751	1751	1751	1751	0
419	20230619	133200	228065789	1751	1751	1751	1751	1
420	20230619	133100	228064038	1751	1751	1751	1751	0
421	20230619	133000	228064038	1751	1751	1751	1751	0
422	20230619	132900	228064038	1751	1750	1751	1750	200
423	20230619	132800	227713885	1750	1747	1750	1747	1111
424	20230619	132700	225771069	1746	1746	1746	1746	0
425	20230619	132600	225771069	1746	1746	1746	1746	1
426	20230619	132500	225769323	1746	1746	1746	1746	0
427	20230619	132400	225769323	1746	1746	1746	1746	5
428	20230619	132300	225760593	1745	1744	1745	1744	42
429	20230619	132200	225687304	1743	1742	1743	1742	794
430	20230619	132100	224304116	1742	1745	1745	1742	344
431	20230619	132000	223704865	1746	1746	1746	1746	2
432	20230619	131900	223701373	1746	1745	1747	1741	30
433	20230619	131800	223649128	1751	1751	1751	1751	0
434	20230619	131700	223649128	1751	1747	1751	1747	2
435	20230619	131600	223645630	1748	1748	1748	1748	0
436	20230619	131500	223645630	1748	1748	1748	1748	0
437	20230619	131400	223645630	1748	1748	1748	1748	1
438	20230619	131300	223643882	1748	1748	1748	1748	0
439	20230619	131200	223643882	1748	1748	1748	1748	0
440	20230619	131100	223643882	1748	1751	1751	1748	5
441	20230619	131000	223635136	1754	1754	1754	1754	1
442	20230619	130900	223633382	1749	1748	1754	1739	3501
443	20230619	130800	217525368	1754	1754	1754	1754	1
444	20230619	130700	217523614	1756	1756	1756	1756	0
445	20230619	130600	217523614	1756	1756	1756	1756	0
446	20230619	130500	217523614	1756	1756	1756	1756	0
447	20230619	130400	217523614	1756	1756	1756	1756	0
448	20230619	130300	217523614	1756	1759	1759	1749	388
449	20230619	130200	216844775	1754	1759	1759	1754	31
450	20230619	130100	216790396	1755	1750	1755	1750	113
451	20230619	130000	216592636	1754	1754	1754	1754	409
452	20230619	125900	215875250	1760	1760	1760	1760	0
453	20230619	125800	215875250	1760	1760	1760	1760	0
454	20230619	125700	215875250	1760	1759	1760	1754	1407
455	20230619	125600	213405830	1760	1760	1760	1760	1
456	20230619	125500	213404070	1760	1760	1760	1760	1
457	20230619	125400	213402310	1760	1760	1760	1760	0
458	20230619	125300	213402310	1760	1760	1760	1760	0
459	20230619	125200	213402310	1760	1760	1760	1760	0
460	20230619	125100	213402310	1760	1758	1760	1758	101
461	20230619	125000	213224750	1758	1758	1758	1754	73
462	20230619	124900	213096700	1758	1758	1758	1758	0
463	20230619	124800	213096700	1758	1758	1758	1758	0
464	20230619	124700	213096700	1758	1758	1758	1758	0
465	20230619	124600	213096700	1758	1758	1758	1758	0
466	20230619	124500	213096700	1758	1756	1758	1756	2
467	20230619	124400	213093186	1758	1758	1758	1758	1
468	20230619	124300	213091428	1758	1758	1758	1758	0
469	20230619	124200	213091428	1758	1758	1758	1758	0
470	20230619	124100	213091428	1758	1758	1758	1758	0
471	20230619	124000	213091428	1758	1758	1758	1758	0
472	20230619	123900	213091428	1758	1758	1758	1758	0
473	20230619	123800	213091428	1758	1758	1758	1758	1
474	20230619	123700	213089670	1758	1758	1758	1758	0
475	20230619	123600	213089670	1758	1758	1758	1758	0
476	20230619	123500	213089670	1758	1758	1758	1758	0
477	20230619	123400	213089670	1758	1749	1758	1749	39
478	20230619	123300	213021324	1758	1758	1760	1758	501
479	20230619	123200	212140564	1760	1759	1760	1758	1064
480	20230619	123100	210270046	1759	1756	1760	1756	1007
481	20230619	123000	208501732	1753	1761	1767	1736	22472
482	20230619	122900	169274666	1766	1766	1766	1766	336
483	20230619	122800	168681290	1766	1766	1766	1766	0
484	20230619	122700	168681290	1766	1766	1766	1766	0
485	20230619	122600	168681290	1766	1766	1766	1766	25
486	20230619	122500	168637140	1766	1766	1766	1766	0
487	20230619	122400	168637140	1766	1760	1766	1760	202
488	20230619	122300	168281609	1766	1760	1766	1760	59
489	20230619	122200	168177758	1762	1762	1762	1762	15
490	20230619	122100	168151328	1766	1766	1766	1766	0
491	20230619	122000	168151328	1766	1766	1766	1766	3
492	20230619	121900	168146030	1767	1767	1767	1767	0
493	20230619	121800	168146030	1767	1767	1767	1767	0
494	20230619	121700	168146030	1767	1767	1767	1761	430
495	20230619	121600	167388788	1768	1768	1768	1768	0
496	20230619	121500	167388788	1768	1768	1768	1768	0
497	20230619	121400	167388788	1768	1766	1768	1766	2
498	20230619	121300	167385254	1760	1760	1760	1760	500
499	20230619	121200	166505254	1760	1760	1760	1760	4
500	20230619	121100	166498214	1768	1768	1768	1768	0
501	20230619	121000	166498214	1768	1768	1768	1768	1
502	20230619	120900	166496446	1762	1763	1763	1762	5000
503	20230619	120800	157686385	1768	1768	1768	1768	1
504	20230619	120700	157684617	1763	1763	1763	1763	0
505	20230619	120600	157684617	1763	1763	1763	1763	1
506	20230619	120500	157682854	1768	1768	1768	1768	56
507	20230619	120400	157583846	1767	1767	1767	1767	2
508	20230619	120300	157580312	1768	1768	1768	1768	1
509	20230619	120200	157578544	1760	1768	1768	1760	3998
510	20230619	120100	150540841	1768	1766	1768	1766	32
511	20230619	120000	150484325	1766	1766	1766	1766	0
512	20230619	115900	150484325	1766	1765	1766	1765	2000
513	20230619	115800	146953426	1766	1765	1766	1765	1100
514	20230619	115700	145011925	1765	1765	1765	1765	0
515	20230619	115600	145011925	1765	1765	1766	1765	3
516	20230619	115500	145006629	1759	1759	1759	1759	480
517	20230619	115400	144162309	1759	1760	1760	1758	256
518	20230619	115300	143711869	1766	1765	1766	1765	521
519	20230619	115200	142792303	1765	1765	1765	1765	0
520	20230619	115100	142792303	1765	1765	1765	1765	0
521	20230619	115000	142792303	1765	1766	1766	1765	2
522	20230619	114900	142788772	1766	1766	1766	1766	41
523	20230619	114800	142716366	1766	1766	1766	1766	57
524	20230619	114700	142615704	1766	1766	1766	1766	1
525	20230619	114600	142613938	1760	1760	1760	1760	0
526	20230619	114500	142613938	1760	1760	1760	1760	5
527	20230619	114400	142605138	1759	1759	1759	1759	1
528	20230619	114300	142603379	1759	1757	1759	1757	2034
529	20230619	114200	139028002	1756	1757	1757	1756	11
530	20230619	114100	139008685	1754	1755	1755	1754	100
531	20230619	114000	138833275	1757	1757	1757	1757	0
532	20230619	113900	138833275	1757	1754	1757	1754	189
533	20230619	113800	138501764	1754	1754	1754	1754	1
534	20230619	113700	138500010	1754	1754	1754	1754	0
535	20230619	113600	138500010	1754	1754	1754	1754	112
536	20230619	113500	138303562	1751	1751	1751	1751	0
537	20230619	113400	138303562	1751	1751	1751	1751	50
538	20230619	113300	138216012	1751	1751	1751	1751	16
539	20230619	113200	138187996	1756	1756	1756	1756	1
540	20230619	113100	138186240	1756	1756	1756	1756	0
541	20230619	113000	138186240	1756	1756	1756	1756	2
542	20230619	112900	138182728	1757	1757	1757	1757	0
543	20230619	112800	138182728	1757	1757	1757	1757	0
544	20230619	112700	138182728	1757	1757	1760	1757	45
545	20230619	112600	138103660	1760	1760	1760	1760	1
546	20230619	112500	138101900	1755	1750	1755	1750	1825
547	20230619	112400	134904473	1752	1752	1752	1752	0
548	20230619	112300	134904473	1752	1752	1752	1752	192
549	20230619	112200	134568089	1752	1752	1752	1752	101
550	20230619	112100	134391137	1753	1753	1753	1753	0
551	20230619	112000	134391137	1753	1752	1753	1752	2
552	20230619	111900	134387632	1747	1748	1748	1747	371
553	20230619	111800	133739454	1747	1748	1748	1747	540
554	20230619	111700	132796045	1748	1748	1748	1748	26
555	20230619	111600	132750597	1748	1754	1754	1748	1357
556	20230619	111500	130377602	1754	1754	1754	1754	150
557	20230619	111400	130114502	1757	1757	1757	1757	1
558	20230619	111300	130112745	1760	1760	1760	1760	0
559	20230619	111200	130112745	1760	1750	1760	1750	1001
560	20230619	111100	128360985	1752	1758	1758	1752	1400
561	20230619	111000	125905723	1754	1754	1754	1754	8
562	20230619	110900	125891691	1754	1757	1757	1754	667
563	20230619	110800	124720854	1757	1767	1767	1757	1425
564	20230619	110700	122212564	1767	1767	1767	1767	0
565	20230619	110600	122212564	1767	1767	1767	1767	0
566	20230619	110500	122212564	1767	1767	1767	1767	0
567	20230619	110400	122212564	1767	1767	1767	1767	0
568	20230619	110300	122212564	1767	1767	1767	1767	0
569	20230619	110200	122212564	1767	1768	1768	1762	15
570	20230619	110100	122186123	1762	1759	1768	1759	88
571	20230619	110000	122031067	1768	1768	1768	1768	0
572	20230619	105900	122031067	1768	1768	1768	1768	0
573	20230619	105800	122031067	1768	1768	1768	1768	0
574	20230619	105700	122031067	1768	1768	1768	1768	0
575	20230619	105600	122031067	1768	1768	1768	1768	3
576	20230619	105500	122025763	1768	1762	1768	1762	6
577	20230619	105400	122015167	1768	1768	1768	1768	0
578	20230619	105300	122015167	1768	1768	1768	1768	0
579	20230619	105200	122015167	1768	1768	1768	1768	2
580	20230619	105100	122011631	1768	1759	1768	1759	100
581	20230619	105000	121834849	1768	1768	1768	1768	3
582	20230619	104900	121829545	1759	1759	1759	1759	0
583	20230619	104800	121829545	1759	1759	1768	1759	3
584	20230619	104700	121824259	1769	1760	1769	1760	5
585	20230619	104600	121815441	1769	1769	1769	1769	0
586	20230619	104500	121815441	1769	1769	1769	1769	0
587	20230619	104400	121815441	1769	1768	1769	1768	7
588	20230619	104300	121803060	1769	1765	1769	1758	510
589	20230619	104200	120902520	1769	1765	1769	1765	22
590	20230619	104100	120863682	1770	1769	1770	1769	10
591	20230619	104000	120845988	1770	1770	1770	1770	169
592	20230619	103900	120546858	1770	1770	1770	1770	0
593	20230619	103800	120546858	1770	1770	1770	1770	1
594	20230619	103700	120545088	1770	1770	1770	1770	2
595	20230619	103600	120541548	1770	1766	1770	1765	15
596	20230619	103500	120515055	1766	1766	1766	1766	0
597	20230619	103400	120515055	1766	1766	1766	1766	10
598	20230619	103300	120497395	1770	1770	1770	1770	0
599	20230619	103200	120497395	1770	1770	1770	1770	1
600	20230619	103100	120495625	1770	1770	1770	1770	0
601	20230619	103000	120495625	1770	1770	1770	1770	0
602	20230619	102900	120495625	1770	1770	1770	1770	10
603	20230619	102800	120477925	1770	1770	1770	1770	0
604	20230619	102700	120477925	1770	1770	1770	1770	1
605	20230619	102600	120476155	1770	1770	1770	1770	1
606	20230619	102500	120474385	1769	1769	1769	1769	0
607	20230619	102400	120474385	1769	1769	1769	1769	1
608	20230619	102300	120472616	1766	1766	1766	1766	1
609	20230619	102200	120470850	1769	1766	1769	1766	2
610	20230619	102100	120467315	1770	1770	1770	1770	30
611	20230619	102000	120414215	1770	1770	1770	1770	1
612	20230619	101900	120412445	1770	1770	1770	1770	1
613	20230619	101800	120410675	1770	1770	1770	1770	9
614	20230619	101700	120394745	1765	1771	1771	1765	322
615	20230619	101600	119826235	1771	1771	1771	1771	5
616	20230619	101500	119817380	1775	1776	1776	1771	35
617	20230619	101400	119755386	1776	1769	1776	1769	113
618	20230619	101300	119555346	1769	1770	1770	1765	813
619	20230619	101200	118119626	1770	1770	1770	1770	204
620	20230619	101100	117758546	1765	1760	1765	1760	344
621	20230619	101000	117151696	1756	1760	1760	1756	4
622	20230619	100900	117144664	1756	1760	1760	1756	24
623	20230619	100800	117102432	1754	1754	1754	1754	1
624	20230619	100700	117100678	1753	1752	1760	1752	106
625	20230619	100600	116914949	1750	1743	1750	1743	14109
626	20230619	100500	92279025	1743	1743	1743	1743	0
627	20230619	100400	92279025	1743	1743	1743	1741	795
628	20230619	100300	90894076	1743	1746	1746	1743	101
629	20230619	100200	90718030	1743	1743	1743	1736	1526
630	20230619	100100	88058492	1743	1743	1743	1743	5
631	20230619	100000	88049777	1743	1740	1743	1738	449
632	20230619	095900	87269262	1745	1745	1745	1745	43
633	20230619	095800	87194227	1747	1747	1747	1747	1
634	20230619	095700	87192480	1737	1741	1741	1737	1556
635	20230619	095600	84484934	1749	1748	1749	1748	8
636	20230619	095500	84470944	1749	1747	1749	1747	502
637	20230619	095400	83593720	1749	1745	1749	1745	6
638	20230619	095300	83583238	1745	1743	1745	1743	2034
639	20230619	095200	80037109	1741	1741	1741	1741	0
640	20230619	095100	80037109	1741	1741	1741	1741	0
641	20230619	095000	80037109	1741	1744	1744	1741	2
642	20230619	094900	80033624	1744	1744	1744	1744	200
643	20230619	094800	79684824	1744	1743	1744	1743	11
644	20230619	094700	79665650	1743	1743	1743	1743	1
645	20230619	094600	79663907	1744	1741	1744	1741	511
646	20230619	094500	78774251	1741	1741	1741	1741	1
647	20230619	094400	78772510	1740	1740	1740	1740	15
648	20230619	094300	78746410	1737	1732	1737	1732	8342
649	20230619	094200	64287689	1732	1732	1732	1732	33
650	20230619	094100	64230533	1732	1733	1733	1732	1500
651	20230619	094000	61632239	1733	1734	1734	1733	321
652	20230619	093900	61075832	1736	1736	1736	1734	57
653	20230619	093800	60976988	1735	1736	1736	1735	32
654	20230619	093700	60921437	1736	1736	1736	1736	2
655	20230619	093600	60917965	1736	1736	1737	1736	5
656	20230619	093500	60909283	1737	1737	1737	1737	0
657	20230619	093400	60909283	1737	1737	1737	1737	332
658	20230619	093300	60332599	1739	1738	1739	1738	200
659	20230619	093200	59984996	1738	1737	1738	1737	1216
660	20230619	093100	57872802	1737	1737	1737	1737	0
661	20230619	093000	57872802	1737	1733	1737	1733	141
662	20230619	092900	57628246	1736	1736	1736	1736	200
663	20230619	092800	57281046	1737	1732	1737	1732	1268
664	20230619	092700	55080116	1737	1736	1737	1736	2
665	20230619	092600	55076643	1732	1732	1732	1732	101
666	20230619	092500	54901711	1732	1732	1732	1732	21
667	20230619	092400	54865339	1732	1732	1732	1732	899
668	20230619	092300	53308271	1732	1731	1737	1731	249
669	20230619	092200	52876951	1731	1734	1734	1731	1034
670	20230619	092100	51084091	1734	1734	1735	1734	4
671	20230619	092000	51077154	1734	1733	1735	1731	619
672	20230619	091900	50004431	1734	1734	1734	1731	7
673	20230619	091800	49992296	1735	1730	1735	1730	412
674	20230619	091700	49279527	1730	1732	1732	1730	1314
675	20230619	091600	47006135	1734	1734	1734	1731	746
676	20230619	091500	45714557	1734	1735	1735	1732	625
677	20230619	091400	44631812	1735	1739	1741	1735	2108
678	20230619	091300	40974418	1741	1744	1744	1741	1188
679	20230619	091200	38906098	1744	1744	1744	1741	510
680	20230619	091100	38016667	1745	1745	1745	1745	2005
681	20230619	091000	34517942	1740	1754	1754	1708	8028
682	20230619	090900	20574372	1752	1768	1768	1752	875
683	20230619	090800	19035526	1771	1771	1771	1771	1
684	20230619	090700	19033755	1771	1760	1771	1759	6246
685	20230619	090600	8000523	1760	1767	1767	1760	1286
686	20230619	090500	5737156	1771	1766	1771	1760	2041
687	20230619	090400	2139308	1769	1769	1769	1769	0
688	20230619	090300	2139308	1769	1770	1770	1764	75
689	20230619	090200	2006986	1768	1769	1769	1768	207
690	20230619	090100	1640805	1771	1777	1777	1771	202
691	20230619	090000	1281938	1778	1778	1778	1778	721