KissMeData/084870/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	191400	160204681	1892	1892	1892	1892	2040
3	20230616	191300	160204681	1892	1892	1892	1892	0
4	20230616	191200	160204681	1892	1892	1892	1892	0
5	20230616	191100	160204681	1892	1892	1892	1892	0
6	20230616	191000	160204681	1892	1892	1892	1892	0
7	20230616	190900	160204681	1892	1892	1892	1892	0
8	20230616	190800	160204681	1892	1892	1892	1892	0
9	20230616	190700	160204681	1892	1892	1892	1892	0
10	20230616	190600	160204681	1892	1892	1892	1892	0
11	20230616	190500	160204681	1892	1892	1892	1892	0
12	20230616	190400	160204681	1892	1892	1892	1892	0
13	20230616	190300	160204681	1892	1892	1892	1892	0
14	20230616	190200	160204681	1892	1892	1892	1892	0
15	20230616	190100	160204681	1892	1892	1892	1892	0
16	20230616	190000	160204681	1892	1892	1892	1892	0
17	20230616	185900	160204681	1892	1892	1892	1892	0
18	20230616	185800	160204681	1892	1892	1892	1892	0
19	20230616	185700	160204681	1892	1892	1892	1892	0
20	20230616	185600	160204681	1892	1892	1892	1892	0
21	20230616	185500	160204681	1892	1892	1892	1892	0
22	20230616	185400	160204681	1892	1892	1892	1892	0
23	20230616	185300	160204681	1892	1892	1892	1892	0
24	20230616	185200	160204681	1892	1892	1892	1892	0
25	20230616	185100	160204681	1892	1892	1892	1892	0
26	20230616	185000	160204681	1892	1892	1892	1892	0
27	20230616	184900	160204681	1892	1892	1892	1892	0
28	20230616	184800	160204681	1892	1892	1892	1892	0
29	20230616	184700	160204681	1892	1892	1892	1892	0
30	20230616	184600	160204681	1892	1892	1892	1892	0
31	20230616	184500	160204681	1892	1892	1892	1892	0
32	20230616	184400	160204681	1892	1892	1892	1892	2040
33	20230616	184300	160204681	1892	1892	1892	1892	0
34	20230616	184200	160204681	1892	1892	1892	1892	0
35	20230616	184100	160204681	1892	1892	1892	1892	0
36	20230616	184000	160204681	1892	1892	1892	1892	0
37	20230616	183900	160204681	1892	1892	1892	1892	0
38	20230616	183800	160204681	1892	1892	1892	1892	0
39	20230616	183700	160204681	1892	1892	1892	1892	0
40	20230616	183600	160204681	1892	1892	1892	1892	0
41	20230616	183500	160204681	1892	1892	1892	1892	0
42	20230616	183400	160204681	1892	1892	1892	1892	0
43	20230616	183300	160204681	1892	1892	1892	1892	0
44	20230616	183200	160204681	1892	1892	1892	1892	0
45	20230616	183100	160204681	1892	1892	1892	1892	0
46	20230616	183000	160204681	1892	1892	1892	1892	0
47	20230616	182900	160204681	1892	1892	1892	1892	0
48	20230616	182800	160204681	1892	1892	1892	1892	0
49	20230616	182700	160204681	1892	1892	1892	1892	0
50	20230616	182600	160204681	1892	1892	1892	1892	0
51	20230616	182500	160204681	1892	1892	1892	1892	0
52	20230616	182400	160204681	1892	1892	1892	1892	0
53	20230616	182300	160204681	1892	1892	1892	1892	0
54	20230616	182200	160204681	1892	1892	1892	1892	0
55	20230616	182100	160204681	1892	1892	1892	1892	0
56	20230616	182000	160204681	1892	1892	1892	1892	0
57	20230616	181900	160204681	1892	1892	1892	1892	0
58	20230616	181800	160204681	1892	1892	1892	1892	0
59	20230616	181700	160204681	1892	1892	1892	1892	0
60	20230616	181600	160204681	1892	1892	1892	1892	0
61	20230616	181500	160204681	1892	1892	1892	1892	0
62	20230616	181400	160204681	1892	1892	1892	1892	2040
63	20230616	181300	160204681	1892	1892	1892	1892	0
64	20230616	181200	160204681	1892	1892	1892	1892	0
65	20230616	181100	160204681	1892	1892	1892	1892	0
66	20230616	181000	160204681	1892	1892	1892	1892	0
67	20230616	180900	160204681	1892	1892	1892	1892	0
68	20230616	180800	160204681	1892	1892	1892	1892	0
69	20230616	180700	160204681	1892	1892	1892	1892	0
70	20230616	180600	160204681	1892	1892	1892	1892	0
71	20230616	180500	160204681	1892	1892	1892	1892	0
72	20230616	180400	160204681	1892	1892	1892	1892	0
73	20230616	180300	160204681	1892	1892	1892	1892	0
74	20230616	180200	160204681	1892	1892	1892	1892	0
75	20230616	180100	160204681	1892	1892	1892	1892	0
76	20230616	180000	160204681	1892	1892	1892	1892	0
77	20230616	175900	160204681	1892	1892	1892	1892	0
78	20230616	175800	160204681	1892	1892	1892	1892	0
79	20230616	175700	160204681	1892	1892	1892	1892	0
80	20230616	175600	160204681	1892	1892	1892	1892	0
81	20230616	175500	160204681	1892	1892	1892	1892	0
82	20230616	175400	160204681	1892	1892	1892	1892	0
83	20230616	175300	160204681	1892	1892	1892	1892	0
84	20230616	175200	160204681	1892	1892	1892	1892	0
85	20230616	175100	160204681	1892	1892	1892	1892	0
86	20230616	175000	160204681	1892	1892	1892	1892	0
87	20230616	174900	160204681	1892	1892	1892	1892	0
88	20230616	174800	160204681	1892	1892	1892	1892	0
89	20230616	174700	160204681	1892	1892	1892	1892	0
90	20230616	174600	160204681	1892	1892	1892	1892	0
91	20230616	174500	160204681	1892	1892	1892	1892	0
92	20230616	174400	160204681	1892	1892	1892	1892	2040
93	20230616	174300	160204681	1892	1892	1892	1892	0
94	20230616	174200	160204681	1892	1892	1892	1892	0
95	20230616	174100	160204681	1892	1892	1892	1892	0
96	20230616	174000	160204681	1892	1892	1892	1892	0
97	20230616	173900	160204681	1892	1892	1892	1892	0
98	20230616	173800	160204681	1892	1892	1892	1892	0
99	20230616	173700	160204681	1892	1892	1892	1892	0
100	20230616	173600	160204681	1892	1892	1892	1892	0
101	20230616	173500	160204681	1892	1892	1892	1892	0
102	20230616	173400	160204681	1892	1892	1892	1892	0
103	20230616	173300	160204681	1892	1892	1892	1892	0
104	20230616	173200	160204681	1892	1892	1892	1892	0
105	20230616	173100	160204681	1892	1892	1892	1892	0
106	20230616	173000	160204681	1892	1892	1892	1892	0
107	20230616	172900	160204681	1892	1892	1892	1892	0
108	20230616	172800	160204681	1892	1892	1892	1892	0
109	20230616	172700	160204681	1892	1892	1892	1892	0
110	20230616	172600	160204681	1892	1892	1892	1892	0
111	20230616	172500	160204681	1892	1892	1892	1892	0
112	20230616	172400	160204681	1892	1892	1892	1892	0
113	20230616	172300	160204681	1892	1892	1892	1892	0
114	20230616	172200	160204681	1892	1892	1892	1892	0
115	20230616	172100	160204681	1892	1892	1892	1892	0
116	20230616	172000	160204681	1892	1892	1892	1892	0
117	20230616	171900	160204681	1892	1892	1892	1892	0
118	20230616	171800	160204681	1892	1892	1892	1892	0
119	20230616	171700	160204681	1892	1892	1892	1892	0
120	20230616	171600	160204681	1892	1892	1892	1892	0
121	20230616	171500	160204681	1892	1892	1892	1892	0
122	20230616	171400	160204681	1892	1892	1892	1892	2040
123	20230616	171300	160204681	1892	1892	1892	1892	0
124	20230616	171200	160204681	1892	1892	1892	1892	0
125	20230616	171100	160204681	1892	1892	1892	1892	0
126	20230616	171000	160204681	1892	1892	1892	1892	0
127	20230616	170900	160204681	1892	1892	1892	1892	0
128	20230616	170800	160204681	1892	1892	1892	1892	0
129	20230616	170700	160204681	1892	1892	1892	1892	0
130	20230616	170600	160204681	1892	1892	1892	1892	0
131	20230616	170500	160204681	1892	1892	1892	1892	0
132	20230616	170400	160204681	1892	1892	1892	1892	0
133	20230616	170300	160204681	1892	1892	1892	1892	0
134	20230616	170200	160204681	1892	1892	1892	1892	0
135	20230616	170100	160204681	1892	1892	1892	1892	0
136	20230616	170000	160204681	1892	1892	1892	1892	0
137	20230616	165900	160204681	1892	1892	1892	1892	0
138	20230616	165800	160204681	1892	1892	1892	1892	0
139	20230616	165700	160204681	1892	1892	1892	1892	0
140	20230616	165600	160204681	1892	1892	1892	1892	0
141	20230616	165500	160204681	1892	1892	1892	1892	0
142	20230616	165400	160204681	1892	1892	1892	1892	0
143	20230616	165300	160204681	1892	1892	1892	1892	0
144	20230616	165200	160204681	1892	1892	1892	1892	0
145	20230616	165100	160204681	1892	1892	1892	1892	0
146	20230616	165000	160204681	1892	1892	1892	1892	0
147	20230616	164900	160204681	1892	1892	1892	1892	0
148	20230616	164800	160204681	1892	1892	1892	1892	0
149	20230616	164700	160204681	1892	1892	1892	1892	0
150	20230616	164600	160204681	1892	1892	1892	1892	0
151	20230616	164500	160204681	1892	1892	1892	1892	0
152	20230616	164400	160204681	1892	1892	1892	1892	2040
153	20230616	164300	160204681	1892	1892	1892	1892	0
154	20230616	164200	160204681	1892	1892	1892	1892	0
155	20230616	164100	160204681	1892	1892	1892	1892	0
156	20230616	164000	160204681	1892	1892	1892	1892	0
157	20230616	163900	160204681	1892	1892	1892	1892	0
158	20230616	163800	160204681	1892	1892	1892	1892	0
159	20230616	163700	160204681	1892	1892	1892	1892	0
160	20230616	163600	160204681	1892	1892	1892	1892	0
161	20230616	163500	160204681	1892	1892	1892	1892	0
162	20230616	163400	160204681	1892	1892	1892	1892	0
163	20230616	163300	160204681	1892	1892	1892	1892	0
164	20230616	163200	160204681	1892	1892	1892	1892	0
165	20230616	163100	160204681	1892	1892	1892	1892	0
166	20230616	163000	160204681	1892	1892	1892	1892	0
167	20230616	162900	160204681	1892	1892	1892	1892	0
168	20230616	162800	160204681	1892	1892	1892	1892	0
169	20230616	162700	160204681	1892	1892	1892	1892	0
170	20230616	162600	160204681	1892	1892	1892	1892	0
171	20230616	162500	160204681	1892	1892	1892	1892	0
172	20230616	162400	160204681	1892	1892	1892	1892	0
173	20230616	162300	160204681	1892	1892	1892	1892	0
174	20230616	162200	160204681	1892	1892	1892	1892	0
175	20230616	162100	160204681	1892	1892	1892	1892	0
176	20230616	162000	160204681	1892	1892	1892	1892	0
177	20230616	161900	160204681	1892	1892	1892	1892	0
178	20230616	161800	160204681	1892	1892	1892	1892	0
179	20230616	161700	160204681	1892	1892	1892	1892	0
180	20230616	161600	160204681	1892	1892	1892	1892	0
181	20230616	161500	160204681	1892	1892	1892	1892	0
182	20230616	161400	160204681	1892	1892	1892	1892	2040
183	20230616	161300	160204681	1892	1892	1892	1892	0
184	20230616	161200	160204681	1892	1892	1892	1892	0
185	20230616	161100	160204681	1892	1892	1892	1892	0
186	20230616	161000	160204681	1892	1892	1892	1892	0
187	20230616	160900	160204681	1892	1892	1892	1892	0
188	20230616	160800	160204681	1892	1892	1892	1892	0
189	20230616	160700	160204681	1892	1892	1892	1892	0
190	20230616	160600	160204681	1892	1892	1892	1892	0
191	20230616	160500	160204681	1892	1892	1892	1892	0
192	20230616	160400	160204681	1892	1892	1892	1892	0
193	20230616	160300	160204681	1892	1892	1892	1892	0
194	20230616	160200	160204681	1892	1892	1892	1892	0
195	20230616	160100	160204681	1892	1892	1892	1892	0
196	20230616	160000	160204681	1892	1892	1892	1892	0
197	20230616	155900	160204681	1892	1892	1892	1892	0
198	20230616	155800	160204681	1892	1892	1892	1892	0
199	20230616	155700	160204681	1892	1892	1892	1892	0
200	20230616	155600	160204681	1892	1892	1892	1892	0
201	20230616	155500	160204681	1892	1892	1892	1892	0
202	20230616	155400	160204681	1892	1892	1892	1892	0
203	20230616	155300	160204681	1892	1892	1892	1892	0
204	20230616	155200	160204681	1892	1892	1892	1892	0
205	20230616	155100	160204681	1892	1892	1892	1892	0
206	20230616	155000	160204681	1892	1892	1892	1892	0
207	20230616	154900	160204681	1892	1892	1892	1892	0
208	20230616	154800	160204681	1892	1892	1892	1892	0
209	20230616	154700	160204681	1892	1892	1892	1892	0
210	20230616	154600	160204681	1892	1892	1892	1892	0
211	20230616	154500	160204681	1892	1892	1892	1892	0
212	20230616	154400	160204681	1892	1892	1892	1892	2040
213	20230616	154300	160204681	1892	1892	1892	1892	0
214	20230616	154200	160204681	1892	1892	1892	1892	0
215	20230616	154100	160204681	1892	1892	1892	1892	0
216	20230616	154000	160204681	1892	1892	1892	1892	0
217	20230616	153900	160204681	1892	1892	1892	1892	0
218	20230616	153800	160204681	1892	1892	1892	1892	0
219	20230616	153700	160204681	1892	1892	1892	1892	0
220	20230616	153600	160204681	1892	1892	1892	1892	0
221	20230616	153500	160204681	1892	1892	1892	1892	0
222	20230616	153400	160204681	1892	1892	1892	1892	0
223	20230616	153300	160204681	1892	1892	1892	1892	0
224	20230616	153200	160204681	1892	1892	1892	1892	0
225	20230616	153100	160204681	1892	1892	1892	1892	0
226	20230616	153000	160204681	1892	1892	1892	1892	2040
227	20230616	152900	156345001	1888	1888	1888	1888	0
228	20230616	152800	156345001	1888	1888	1888	1888	0
229	20230616	152700	156345001	1888	1888	1888	1888	0
230	20230616	152600	156345001	1888	1888	1888	1888	0
231	20230616	152500	156345001	1888	1888	1888	1888	0
232	20230616	152400	156345001	1888	1888	1888	1888	0
233	20230616	152300	156345001	1888	1888	1888	1888	0
234	20230616	152200	156345001	1888	1888	1888	1888	0
235	20230616	152100	156345001	1888	1888	1888	1888	0
236	20230616	152000	156345001	1888	1888	1888	1888	0
237	20230616	151900	156345001	1888	1889	1890	1888	22
238	20230616	151800	156303442	1890	1891	1892	1886	519
239	20230616	151700	155321715	1892	1892	1892	1892	0
240	20230616	151600	155321715	1892	1892	1892	1892	5
241	20230616	151500	155312255	1892	1891	1892	1891	20
242	20230616	151400	155274416	1894	1894	1894	1894	0
243	20230616	151300	155274416	1894	1894	1894	1894	0
244	20230616	151200	155274416	1894	1894	1894	1894	0
245	20230616	151100	155274416	1894	1894	1894	1894	0
246	20230616	151000	155274416	1894	1894	1894	1894	0
247	20230616	150900	155274416	1894	1894	1894	1894	0
248	20230616	150800	155274416	1894	1894	1894	1894	0
249	20230616	150700	155274416	1894	1894	1894	1894	0
250	20230616	150600	155274416	1894	1894	1894	1894	0
251	20230616	150500	155274416	1894	1894	1894	1894	0
252	20230616	150400	155274416	1894	1894	1894	1894	0
253	20230616	150300	155274416	1894	1894	1894	1894	0
254	20230616	150200	155274416	1894	1894	1894	1894	0
255	20230616	150100	155274416	1894	1894	1894	1894	0
256	20230616	150000	155274416	1894	1894	1894	1894	0
257	20230616	145900	155274416	1894	1894	1894	1894	0
258	20230616	145800	155274416	1894	1894	1894	1894	0
259	20230616	145700	155274416	1894	1894	1894	1894	0
260	20230616	145600	155274416	1894	1894	1894	1894	5
261	20230616	145500	155264946	1885	1896	1896	1885	256
262	20230616	145400	154782320	1896	1896	1896	1896	1994
263	20230616	145300	151001696	1896	1896	1896	1896	5
264	20230616	145200	150992216	1896	1896	1896	1896	0
265	20230616	145100	150992216	1896	1895	1896	1895	16
266	20230616	145000	150961891	1896	1896	1896	1896	3
267	20230616	144900	150956203	1896	1896	1896	1896	10
268	20230616	144800	150937243	1896	1896	1896	1896	30
269	20230616	144700	150880363	1895	1896	1896	1895	21
270	20230616	144600	150840558	1898	1898	1898	1898	8
271	20230616	144500	150825374	1901	1901	1901	1901	16
272	20230616	144400	150794958	1904	1887	1904	1887	420
273	20230616	144300	149998822	1887	1885	1887	1885	36
274	20230616	144200	149930902	1885	1887	1887	1885	1000
275	20230616	144100	148044217	1887	1887	1887	1887	0
276	20230616	144000	148044217	1887	1887	1887	1887	0
277	20230616	143900	148044217	1887	1887	1887	1887	0
278	20230616	143800	148044217	1887	1887	1887	1887	0
279	20230616	143700	148044217	1887	1887	1887	1887	0
280	20230616	143600	148044217	1887	1887	1887	1887	18
281	20230616	143500	148010251	1886	1886	1886	1886	0
282	20230616	143400	148010251	1886	1886	1886	1886	0
283	20230616	143300	148010251	1886	1886	1886	1886	0
284	20230616	143200	148010251	1886	1886	1886	1886	0
285	20230616	143100	148010251	1886	1886	1886	1886	0
286	20230616	143000	148010251	1886	1886	1886	1886	0
287	20230616	142900	148010251	1886	1886	1886	1886	9
288	20230616	142800	147993277	1887	1887	1887	1887	0
289	20230616	142700	147993277	1887	1887	1887	1887	0
290	20230616	142600	147993277	1887	1887	1887	1887	12
291	20230616	142500	147970633	1886	1886	1886	1886	7
292	20230616	142400	147957431	1886	1886	1886	1886	0
293	20230616	142300	147957431	1886	1886	1886	1886	0
294	20230616	142200	147957431	1886	1886	1886	1886	0
295	20230616	142100	147957431	1886	1886	1886	1886	0
296	20230616	142000	147957431	1886	1886	1886	1886	0
297	20230616	141900	147957431	1886	1886	1886	1886	0
298	20230616	141800	147957431	1886	1886	1886	1886	0
299	20230616	141700	147957431	1886	1886	1886	1886	0
300	20230616	141600	147957431	1886	1886	1886	1886	0
301	20230616	141500	147957431	1886	1886	1886	1886	0
302	20230616	141400	147957431	1886	1886	1886	1886	0
303	20230616	141300	147957431	1886	1886	1886	1886	0
304	20230616	141200	147957431	1886	1886	1886	1886	0
305	20230616	141100	147957431	1886	1886	1886	1886	0
306	20230616	141000	147957431	1886	1886	1886	1886	569
307	20230616	140900	146884297	1886	1886	1886	1886	1
308	20230616	140800	146882411	1870	1876	1876	1870	308
309	20230616	140700	146305027	1886	1886	1886	1886	149
310	20230616	140600	146024013	1886	1886	1886	1886	0
311	20230616	140500	146024013	1886	1886	1886	1886	0
312	20230616	140400	146024013	1886	1886	1886	1886	0
313	20230616	140300	146024013	1886	1886	1886	1886	4
314	20230616	140200	146016469	1903	1903	1903	1903	0
315	20230616	140100	146016469	1903	1903	1903	1903	0
316	20230616	140000	146016469	1903	1903	1903	1903	0
317	20230616	135900	146016469	1903	1890	1903	1886	1601
318	20230616	135800	142996603	1904	1904	1904	1904	0
319	20230616	135700	142996603	1904	1904	1904	1904	0
320	20230616	135600	142996603	1904	1902	1904	1902	4
321	20230616	135500	142988993	1900	1900	1900	1900	0
322	20230616	135400	142988993	1900	1900	1900	1900	10
323	20230616	135300	142969993	1889	1889	1889	1889	0
324	20230616	135200	142969993	1889	1889	1889	1889	0
325	20230616	135100	142969993	1889	1889	1889	1889	0
326	20230616	135000	142969993	1889	1889	1889	1889	0
327	20230616	134900	142969993	1889	1889	1889	1889	0
328	20230616	134800	142969993	1889	1889	1889	1889	0
329	20230616	134700	142969993	1889	1889	1889	1889	0
330	20230616	134600	142969993	1889	1889	1889	1889	0
331	20230616	134500	142969993	1889	1889	1889	1889	0
332	20230616	134400	142969993	1889	1889	1889	1889	105
333	20230616	134300	142771648	1905	1905	1905	1905	0
334	20230616	134200	142771648	1905	1905	1905	1905	0
335	20230616	134100	142771648	1905	1905	1905	1905	0
336	20230616	134000	142771648	1905	1905	1905	1905	0
337	20230616	133900	142771648	1905	1905	1905	1905	0
338	20230616	133800	142771648	1905	1905	1905	1905	0
339	20230616	133700	142771648	1905	1905	1905	1905	0
340	20230616	133600	142771648	1905	1905	1905	1905	0
341	20230616	133500	142771648	1905	1905	1905	1905	0
342	20230616	133400	142771648	1905	1905	1905	1905	0
343	20230616	133300	142771648	1905	1905	1905	1905	0
344	20230616	133200	142771648	1905	1905	1905	1905	0
345	20230616	133100	142771648	1905	1905	1905	1905	0
346	20230616	133000	142771648	1905	1905	1905	1905	0
347	20230616	132900	142771648	1905	1899	1905	1899	368
348	20230616	132800	142071020	1899	1899	1899	1899	1
349	20230616	132700	142069121	1866	1866	1866	1866	0
350	20230616	132600	142069121	1866	1866	1866	1866	0
351	20230616	132500	142069121	1866	1866	1866	1866	0
352	20230616	132400	142069121	1866	1866	1866	1866	0
353	20230616	132300	142069121	1866	1866	1866	1866	0
354	20230616	132200	142069121	1866	1866	1866	1866	0
355	20230616	132100	142069121	1866	1866	1866	1866	0
356	20230616	132000	142069121	1866	1892	1892	1866	204
357	20230616	131900	141685183	1907	1907	1907	1907	0
358	20230616	131800	141685183	1907	1907	1907	1907	0
359	20230616	131700	141685183	1907	1907	1907	1907	0
360	20230616	131600	141685183	1907	1900	1907	1900	280
361	20230616	131500	141153176	1900	1900	1900	1900	0
362	20230616	131400	141153176	1900	1900	1900	1900	0
363	20230616	131300	141153176	1900	1900	1900	1900	0
364	20230616	131200	141153176	1900	1901	1901	1900	9
365	20230616	131100	141136072	1908	1908	1908	1908	0
366	20230616	131000	141136072	1908	1909	1909	1908	398
367	20230616	130900	140376314	1909	1904	1909	1904	682
368	20230616	130800	139075216	1903	1903	1903	1903	3
369	20230616	130700	139069507	1903	1903	1903	1903	5
370	20230616	130600	139059992	1903	1903	1903	1903	24
371	20230616	130500	139014320	1900	1891	1900	1891	2205
372	20230616	130400	134826282	1891	1891	1891	1891	198
373	20230616	130300	134451864	1891	1890	1891	1890	1010
374	20230616	130200	132542954	1891	1884	1891	1884	2949
375	20230616	130100	126978767	1884	1883	1885	1883	225
376	20230616	130000	126554691	1883	1882	1883	1882	1110
377	20230616	125900	124465670	1881	1877	1881	1877	3242
378	20230616	125800	118377809	1877	1877	1877	1877	0
379	20230616	125700	118377809	1877	1877	1877	1877	0
380	20230616	125600	118377809	1877	1877	1877	1877	0
381	20230616	125500	118377809	1877	1877	1877	1877	0
382	20230616	125400	118377809	1877	1877	1877	1877	12
383	20230616	125300	118355285	1877	1877	1877	1877	0
384	20230616	125200	118355285	1877	1877	1877	1877	0
385	20230616	125100	118355285	1877	1877	1877	1877	0
386	20230616	125000	118355285	1877	1877	1877	1877	0
387	20230616	124900	118355285	1877	1877	1877	1877	0
388	20230616	124800	118355285	1877	1877	1877	1877	0
389	20230616	124700	118355285	1877	1877	1877	1877	0
390	20230616	124600	118355285	1877	1877	1877	1877	0
391	20230616	124500	118355285	1877	1877	1877	1877	0
392	20230616	124400	118355285	1877	1877	1877	1877	0
393	20230616	124300	118355285	1877	1877	1877	1877	0
394	20230616	124200	118355285	1877	1870	1877	1870	20
395	20230616	124100	118317752	1870	1870	1870	1870	0
396	20230616	124000	118317752	1870	1870	1870	1870	0
397	20230616	123900	118317752	1870	1870	1870	1870	0
398	20230616	123800	118317752	1870	1870	1870	1870	0
399	20230616	123700	118317752	1870	1870	1870	1870	0
400	20230616	123600	118317752	1870	1870	1870	1870	0
401	20230616	123500	118317752	1870	1870	1870	1870	9
402	20230616	123400	118300922	1856	1856	1856	1856	0
403	20230616	123300	118300922	1856	1856	1856	1856	0
404	20230616	123200	118300922	1856	1856	1856	1856	0
405	20230616	123100	118300922	1856	1856	1856	1856	0
406	20230616	123000	118300922	1856	1856	1856	1856	0
407	20230616	122900	118300922	1856	1856	1856	1856	0
408	20230616	122800	118300922	1856	1871	1871	1855	562
409	20230616	122700	117256021	1882	1882	1882	1882	0
410	20230616	122600	117256021	1882	1882	1882	1882	1
411	20230616	122500	117254139	1875	1875	1875	1875	2997
412	20230616	122400	111634764	1875	1863	1875	1863	22
413	20230616	122300	111593558	1875	1875	1875	1875	0
414	20230616	122200	111593558	1875	1875	1875	1875	0
415	20230616	122100	111593558	1875	1875	1875	1875	0
416	20230616	122000	111593558	1875	1869	1875	1869	501
417	20230616	121900	110655736	1863	1863	1863	1863	0
418	20230616	121800	110655736	1863	1863	1863	1863	0
419	20230616	121700	110655736	1863	1863	1863	1863	0
420	20230616	121600	110655736	1863	1863	1863	1863	0
421	20230616	121500	110655736	1863	1863	1863	1863	0
422	20230616	121400	110655736	1863	1863	1863	1863	0
423	20230616	121300	110655736	1863	1863	1863	1863	0
424	20230616	121200	110655736	1863	1863	1863	1863	0
425	20230616	121100	110655736	1863	1863	1863	1863	0
426	20230616	121000	110655736	1863	1863	1863	1863	1
427	20230616	120900	110653873	1870	1870	1870	1870	0
428	20230616	120800	110653873	1870	1869	1870	1869	3
429	20230616	120700	110648264	1870	1870	1870	1870	0
430	20230616	120600	110648264	1870	1868	1870	1863	69
431	20230616	120500	110519246	1863	1863	1863	1863	1
432	20230616	120400	110517383	1867	1868	1868	1863	16
433	20230616	120300	110487514	1869	1869	1869	1869	99
434	20230616	120200	110302483	1869	1869	1869	1869	1
435	20230616	120100	110300614	1871	1871	1871	1871	0
436	20230616	120000	110300614	1871	1871	1871	1871	14
437	20230616	115900	110274420	1871	1871	1871	1871	0
438	20230616	115800	110274420	1871	1871	1871	1871	0
439	20230616	115700	110274420	1871	1871	1871	1871	0
440	20230616	115600	110274420	1871	1871	1871	1871	0
441	20230616	115500	110274420	1871	1871	1871	1871	0
442	20230616	115400	110274420	1871	1871	1871	1871	0
443	20230616	115300	110274420	1871	1871	1871	1871	1
444	20230616	115200	110272549	1874	1874	1874	1874	0
445	20230616	115100	110272549	1874	1874	1874	1874	7
446	20230616	115000	110259431	1871	1871	1871	1871	0
447	20230616	114900	110259431	1871	1871	1871	1871	0
448	20230616	114800	110259431	1871	1871	1871	1871	0
449	20230616	114700	110259431	1871	1871	1871	1871	0
450	20230616	114600	110259431	1871	1871	1871	1871	0
451	20230616	114500	110259431	1871	1871	1871	1871	1
452	20230616	114400	110257560	1875	1875	1875	1875	10
453	20230616	114300	110238810	1875	1875	1875	1875	216
454	20230616	114200	109833810	1883	1883	1883	1883	6
455	20230616	114100	109822512	1881	1881	1881	1881	717
456	20230616	114000	108473835	1881	1881	1881	1881	0
457	20230616	113900	108473835	1881	1881	1881	1881	0
458	20230616	113800	108473835	1881	1881	1881	1881	0
459	20230616	113700	108473835	1881	1881	1882	1881	232
460	20230616	113600	108037423	1881	1875	1881	1875	16
461	20230616	113500	108007333	1875	1875	1875	1875	0
462	20230616	113400	108007333	1875	1875	1875	1875	0
463	20230616	113300	108007333	1875	1875	1875	1875	0
464	20230616	113200	108007333	1875	1875	1875	1875	0
465	20230616	113100	108007333	1875	1877	1877	1875	572
466	20230616	113000	106934821	1878	1877	1878	1877	1090
467	20230616	112900	104888883	1877	1877	1877	1877	77
468	20230616	112800	104744354	1877	1877	1877	1877	111
469	20230616	112700	104536007	1877	1877	1877	1877	25
470	20230616	112600	104489082	1875	1875	1875	1875	0
471	20230616	112500	104489082	1875	1875	1875	1875	1
472	20230616	112400	104487207	1876	1876	1876	1876	0
473	20230616	112300	104487207	1876	1876	1876	1876	24
474	20230616	112200	104442183	1875	1875	1875	1875	0
475	20230616	112100	104442183	1875	1875	1875	1875	2
476	20230616	112000	104438433	1875	1875	1875	1875	2
477	20230616	111900	104434683	1875	1875	1875	1875	64
478	20230616	111800	104314683	1875	1875	1875	1875	0
479	20230616	111700	104314683	1875	1875	1875	1875	4
480	20230616	111600	104307183	1877	1877	1877	1877	0
481	20230616	111500	104307183	1877	1877	1877	1877	0
482	20230616	111400	104307183	1877	1877	1877	1877	0
483	20230616	111300	104307183	1877	1877	1877	1877	0
484	20230616	111200	104307183	1877	1877	1877	1877	0
485	20230616	111100	104307183	1877	1877	1877	1877	0
486	20230616	111000	104307183	1877	1877	1877	1877	0
487	20230616	110900	104307183	1877	1877	1877	1877	0
488	20230616	110800	104307183	1877	1877	1877	1877	0
489	20230616	110700	104307183	1877	1877	1877	1877	0
490	20230616	110600	104307183	1877	1877	1877	1877	0
491	20230616	110500	104307183	1877	1877	1877	1877	0
492	20230616	110400	104307183	1877	1877	1877	1877	0
493	20230616	110300	104307183	1877	1877	1877	1877	0
494	20230616	110200	104307183	1877	1877	1877	1877	0
495	20230616	110100	104307183	1877	1876	1877	1876	26
496	20230616	110000	104258406	1871	1871	1871	1871	0
497	20230616	105900	104258406	1871	1871	1871	1871	0
498	20230616	105800	104258406	1871	1871	1871	1871	154
499	20230616	105700	103970272	1872	1872	1872	1872	0
500	20230616	105600	103970272	1872	1872	1872	1872	0
501	20230616	105500	103970272	1872	1872	1872	1872	0
502	20230616	105400	103970272	1872	1872	1872	1872	0
503	20230616	105300	103970272	1872	1872	1872	1872	0
504	20230616	105200	103970272	1872	1872	1872	1872	0
505	20230616	105100	103970272	1872	1872	1872	1872	0
506	20230616	105000	103970272	1872	1872	1872	1872	0
507	20230616	104900	103970272	1872	1877	1877	1872	2540
508	20230616	104800	99209767	1875	1875	1875	1875	0
509	20230616	104700	99209767	1875	1875	1875	1875	0
510	20230616	104600	99209767	1875	1875	1875	1875	0
511	20230616	104500	99209767	1875	1875	1875	1875	0
512	20230616	104400	99209767	1875	1875	1875	1875	0
513	20230616	104300	99209767	1875	1875	1875	1875	0
514	20230616	104200	99209767	1875	1875	1875	1875	169
515	20230616	104100	98892892	1875	1875	1875	1875	0
516	20230616	104000	98892892	1875	1875	1875	1875	0
517	20230616	103900	98892892	1875	1875	1875	1875	0
518	20230616	103800	98892892	1875	1875	1875	1875	0
519	20230616	103700	98892892	1875	1875	1875	1875	0
520	20230616	103600	98892892	1875	1875	1875	1875	0
521	20230616	103500	98892892	1875	1875	1875	1875	0
522	20230616	103400	98892892	1875	1875	1875	1875	0
523	20230616	103300	98892892	1875	1875	1875	1875	53
524	20230616	103200	98793517	1875	1875	1875	1875	0
525	20230616	103100	98793517	1875	1875	1875	1875	17
526	20230616	103000	98761642	1874	1873	1874	1873	154
527	20230616	102900	98473048	1874	1874	1874	1874	0
528	20230616	102800	98473048	1874	1874	1874	1874	0
529	20230616	102700	98473048	1874	1874	1874	1874	0
530	20230616	102600	98473048	1874	1874	1874	1874	0
531	20230616	102500	98473048	1874	1874	1874	1874	0
532	20230616	102400	98473048	1874	1874	1874	1874	0
533	20230616	102300	98473048	1874	1874	1874	1874	0
534	20230616	102200	98473048	1874	1874	1874	1874	0
535	20230616	102100	98473048	1874	1874	1874	1874	2
536	20230616	102000	98469300	1874	1874	1874	1874	1
537	20230616	101900	98467426	1872	1872	1872	1872	0
538	20230616	101800	98467426	1872	1872	1872	1872	0
539	20230616	101700	98467426	1872	1872	1872	1872	0
540	20230616	101600	98467426	1872	1872	1872	1872	0
541	20230616	101500	98467426	1872	1872	1872	1872	1
542	20230616	101400	98465554	1872	1872	1872	1872	1000
543	20230616	101300	96593554	1872	1872	1872	1872	0
544	20230616	101200	96593554	1872	1872	1872	1872	0
545	20230616	101100	96593554	1872	1872	1872	1872	0
546	20230616	101000	96593554	1872	1873	1873	1872	4
547	20230616	100900	96586065	1881	1881	1881	1881	0
548	20230616	100800	96586065	1881	1881	1881	1881	0
549	20230616	100700	96586065	1881	1881	1881	1881	0
550	20230616	100600	96586065	1881	1881	1881	1881	0
551	20230616	100500	96586065	1881	1881	1881	1881	0
552	20230616	100400	96586065	1881	1881	1881	1881	1
553	20230616	100300	96584184	1881	1881	1881	1881	0
554	20230616	100200	96584184	1881	1881	1881	1881	0
555	20230616	100100	96584184	1881	1881	1881	1881	1
556	20230616	100000	96582303	1869	1869	1869	1869	157
557	20230616	095900	96288870	1869	1870	1870	1869	185
558	20230616	095800	95943094	1870	1871	1871	1870	19
559	20230616	095700	95907558	1871	1871	1871	1871	0
560	20230616	095600	95907558	1871	1872	1872	1871	18
561	20230616	095500	95873870	1873	1873	1873	1873	0
562	20230616	095400	95873870	1873	1873	1873	1873	898
563	20230616	095300	94191916	1873	1873	1873	1873	199
564	20230616	095200	93819189	1873	1874	1874	1873	221
565	20230616	095100	93405224	1875	1885	1885	1875	110
566	20230616	095000	93198750	1886	1886	1886	1886	0
567	20230616	094900	93198750	1886	1886	1886	1886	0
568	20230616	094800	93198750	1886	1886	1886	1886	1
569	20230616	094700	93196864	1887	1889	1889	1887	1423
570	20230616	094600	90511123	1900	1899	1900	1899	110
571	20230616	094500	90302139	1900	1892	1900	1892	331
572	20230616	094400	89674649	1893	1900	1900	1873	202
573	20230616	094300	89293689	1901	1906	1906	1901	90
574	20230616	094200	89122296	1905	1905	1905	1905	0
575	20230616	094100	89122296	1905	1907	1907	1905	81
576	20230616	094000	88967962	1908	1911	1911	1908	2090
577	20230616	093900	84976182	1911	1910	1917	1908	3126
578	20230616	093800	79002571	1909	1905	1909	1905	1107
579	20230616	093700	76893671	1904	1900	1904	1899	716
580	20230616	093600	75533217	1900	1906	1906	1900	1211
581	20230616	093500	73227886	1910	1898	1912	1898	3775
582	20230616	093400	66054311	1893	1888	1900	1888	2051
583	20230616	093300	62173100	1887	1886	1887	1886	68
584	20230616	093200	62044793	1887	1887	1887	1887	10
585	20230616	093100	62025923	1886	1886	1886	1886	8
586	20230616	093000	62010835	1886	1889	1895	1886	3943
587	20230616	092900	54567693	1889	1889	1892	1889	1594
588	20230616	092800	51555260	1883	1882	1884	1882	2657
589	20230616	092700	46550890	1882	1880	1882	1876	145
590	20230616	092600	46278479	1880	1875	1880	1874	2277
591	20230616	092500	42010183	1873	1871	1873	1871	2
592	20230616	092400	42006439	1880	1876	1880	1862	2162
593	20230616	092300	37961069	1876	1879	1883	1870	4408
594	20230616	092200	29688396	1872	1867	1872	1867	1575
595	20230616	092100	26741862	1864	1860	1864	1859	268
596	20230616	092000	26242539	1859	1858	1859	1858	240
597	20230616	091900	25796419	1871	1871	1871	1871	0
598	20230616	091800	25796419	1871	1870	1871	1827	1114
599	20230616	091700	23746902	1872	1872	1872	1872	0
600	20230616	091600	23746902	1872	1872	1872	1872	0
601	20230616	091500	23746902	1872	1867	1872	1867	150
602	20230616	091400	23466439	1867	1868	1868	1848	32
603	20230616	091300	23406713	1868	1868	1868	1868	1
604	20230616	091200	23404845	1868	1867	1868	1867	775
605	20230616	091100	21957147	1872	1872	1872	1872	0
606	20230616	091000	21957147	1872	1863	1872	1862	62
607	20230616	090900	21841395	1862	1864	1872	1861	770
608	20230616	090800	20405345	1866	1866	1866	1866	1
609	20230616	090700	20403479	1867	1843	1867	1837	1067
610	20230616	090600	18430201	1843	1835	1843	1835	1923
611	20230616	090500	14898260	1835	1835	1835	1835	32
612	20230616	090400	14839540	1835	1835	1835	1835	1
613	20230616	090300	14837705	1835	1835	1835	1835	1
614	20230616	090200	14835870	1835	1835	1835	1835	1
615	20230616	090100	14834035	1835	1826	1835	1819	673
616	20230616	090000	13609002	1826	1825	1830	1819	7457