KissMeData/084870/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	201400	79829085	1866	1866	1866	1866	1404
3	20230620	201300	79829085	1866	1866	1866	1866	0
4	20230620	201200	79829085	1866	1866	1866	1866	0
5	20230620	201100	79829085	1866	1866	1866	1866	0
6	20230620	201000	79829085	1866	1866	1866	1866	0
7	20230620	200900	79829085	1866	1866	1866	1866	0
8	20230620	200800	79829085	1866	1866	1866	1866	0
9	20230620	200700	79829085	1866	1866	1866	1866	0
10	20230620	200600	79829085	1866	1866	1866	1866	0
11	20230620	200500	79829085	1866	1866	1866	1866	0
12	20230620	200400	79829085	1866	1866	1866	1866	0
13	20230620	200300	79829085	1866	1866	1866	1866	0
14	20230620	200200	79829085	1866	1866	1866	1866	0
15	20230620	200100	79829085	1866	1866	1866	1866	0
16	20230620	200000	79829085	1866	1866	1866	1866	0
17	20230620	195900	79829085	1866	1866	1866	1866	0
18	20230620	195800	79829085	1866	1866	1866	1866	0
19	20230620	195700	79829085	1866	1866	1866	1866	0
20	20230620	195600	79829085	1866	1866	1866	1866	0
21	20230620	195500	79829085	1866	1866	1866	1866	0
22	20230620	195400	79829085	1866	1866	1866	1866	0
23	20230620	195300	79829085	1866	1866	1866	1866	0
24	20230620	195200	79829085	1866	1866	1866	1866	0
25	20230620	195100	79829085	1866	1866	1866	1866	0
26	20230620	195000	79829085	1866	1866	1866	1866	0
27	20230620	194900	79829085	1866	1866	1866	1866	0
28	20230620	194800	79829085	1866	1866	1866	1866	0
29	20230620	194700	79829085	1866	1866	1866	1866	0
30	20230620	194600	79829085	1866	1866	1866	1866	0
31	20230620	194500	79829085	1866	1866	1866	1866	0
32	20230620	194400	79829085	1866	1866	1866	1866	1404
33	20230620	194300	79829085	1866	1866	1866	1866	0
34	20230620	194200	79829085	1866	1866	1866	1866	0
35	20230620	194100	79829085	1866	1866	1866	1866	0
36	20230620	194000	79829085	1866	1866	1866	1866	0
37	20230620	193900	79829085	1866	1866	1866	1866	0
38	20230620	193800	79829085	1866	1866	1866	1866	0
39	20230620	193700	79829085	1866	1866	1866	1866	0
40	20230620	193600	79829085	1866	1866	1866	1866	0
41	20230620	193500	79829085	1866	1866	1866	1866	0
42	20230620	193400	79829085	1866	1866	1866	1866	0
43	20230620	193300	79829085	1866	1866	1866	1866	0
44	20230620	193200	79829085	1866	1866	1866	1866	0
45	20230620	193100	79829085	1866	1866	1866	1866	0
46	20230620	193000	79829085	1866	1866	1866	1866	0
47	20230620	192900	79829085	1866	1866	1866	1866	0
48	20230620	192800	79829085	1866	1866	1866	1866	0
49	20230620	192700	79829085	1866	1866	1866	1866	0
50	20230620	192600	79829085	1866	1866	1866	1866	0
51	20230620	192500	79829085	1866	1866	1866	1866	0
52	20230620	192400	79829085	1866	1866	1866	1866	0
53	20230620	192300	79829085	1866	1866	1866	1866	0
54	20230620	192200	79829085	1866	1866	1866	1866	0
55	20230620	192100	79829085	1866	1866	1866	1866	0
56	20230620	192000	79829085	1866	1866	1866	1866	0
57	20230620	191900	79829085	1866	1866	1866	1866	0
58	20230620	191800	79829085	1866	1866	1866	1866	0
59	20230620	191700	79829085	1866	1866	1866	1866	0
60	20230620	191600	79829085	1866	1866	1866	1866	0
61	20230620	191500	79829085	1866	1866	1866	1866	0
62	20230620	191400	79829085	1866	1866	1866	1866	1404
63	20230620	191300	79829085	1866	1866	1866	1866	0
64	20230620	191200	79829085	1866	1866	1866	1866	0
65	20230620	191100	79829085	1866	1866	1866	1866	0
66	20230620	191000	79829085	1866	1866	1866	1866	0
67	20230620	190900	79829085	1866	1866	1866	1866	0
68	20230620	190800	79829085	1866	1866	1866	1866	0
69	20230620	190700	79829085	1866	1866	1866	1866	0
70	20230620	190600	79829085	1866	1866	1866	1866	0
71	20230620	190500	79829085	1866	1866	1866	1866	0
72	20230620	190400	79829085	1866	1866	1866	1866	0
73	20230620	190300	79829085	1866	1866	1866	1866	0
74	20230620	190200	79829085	1866	1866	1866	1866	0
75	20230620	190100	79829085	1866	1866	1866	1866	0
76	20230620	190000	79829085	1866	1866	1866	1866	0
77	20230620	185900	79829085	1866	1866	1866	1866	0
78	20230620	185800	79829085	1866	1866	1866	1866	0
79	20230620	185700	79829085	1866	1866	1866	1866	0
80	20230620	185600	79829085	1866	1866	1866	1866	0
81	20230620	185500	79829085	1866	1866	1866	1866	0
82	20230620	185400	79829085	1866	1866	1866	1866	0
83	20230620	185300	79829085	1866	1866	1866	1866	0
84	20230620	185200	79829085	1866	1866	1866	1866	0
85	20230620	185100	79829085	1866	1866	1866	1866	0
86	20230620	185000	79829085	1866	1866	1866	1866	0
87	20230620	184900	79829085	1866	1866	1866	1866	0
88	20230620	184800	79829085	1866	1866	1866	1866	0
89	20230620	184700	79829085	1866	1866	1866	1866	0
90	20230620	184600	79829085	1866	1866	1866	1866	0
91	20230620	184500	79829085	1866	1866	1866	1866	0
92	20230620	184400	79829085	1866	1866	1866	1866	1404
93	20230620	184300	79829085	1866	1866	1866	1866	0
94	20230620	184200	79829085	1866	1866	1866	1866	0
95	20230620	184100	79829085	1866	1866	1866	1866	0
96	20230620	184000	79829085	1866	1866	1866	1866	0
97	20230620	183900	79829085	1866	1866	1866	1866	0
98	20230620	183800	79829085	1866	1866	1866	1866	0
99	20230620	183700	79829085	1866	1866	1866	1866	0
100	20230620	183600	79829085	1866	1866	1866	1866	0
101	20230620	183500	79829085	1866	1866	1866	1866	0
102	20230620	183400	79829085	1866	1866	1866	1866	0
103	20230620	183300	79829085	1866	1866	1866	1866	0
104	20230620	183200	79829085	1866	1866	1866	1866	0
105	20230620	183100	79829085	1866	1866	1866	1866	0
106	20230620	183000	79829085	1866	1866	1866	1866	0
107	20230620	182900	79829085	1866	1866	1866	1866	0
108	20230620	182800	79829085	1866	1866	1866	1866	0
109	20230620	182700	79829085	1866	1866	1866	1866	0
110	20230620	182600	79829085	1866	1866	1866	1866	0
111	20230620	182500	79829085	1866	1866	1866	1866	0
112	20230620	182400	79829085	1866	1866	1866	1866	0
113	20230620	182300	79829085	1866	1866	1866	1866	0
114	20230620	182200	79829085	1866	1866	1866	1866	0
115	20230620	182100	79829085	1866	1866	1866	1866	0
116	20230620	182000	79829085	1866	1866	1866	1866	0
117	20230620	181900	79829085	1866	1866	1866	1866	0
118	20230620	181800	79829085	1866	1866	1866	1866	0
119	20230620	181700	79829085	1866	1866	1866	1866	0
120	20230620	181600	79829085	1866	1866	1866	1866	0
121	20230620	181500	79829085	1866	1866	1866	1866	0
122	20230620	181400	79829085	1866	1866	1866	1866	1404
123	20230620	181300	79829085	1866	1866	1866	1866	0
124	20230620	181200	79829085	1866	1866	1866	1866	0
125	20230620	181100	79829085	1866	1866	1866	1866	0
126	20230620	181000	79829085	1866	1866	1866	1866	0
127	20230620	180900	79829085	1866	1866	1866	1866	0
128	20230620	180800	79829085	1866	1866	1866	1866	0
129	20230620	180700	79829085	1866	1866	1866	1866	0
130	20230620	180600	79829085	1866	1866	1866	1866	0
131	20230620	180500	79829085	1866	1866	1866	1866	0
132	20230620	180400	79829085	1866	1866	1866	1866	0
133	20230620	180300	79829085	1866	1866	1866	1866	0
134	20230620	180200	79829085	1866	1866	1866	1866	0
135	20230620	180100	79829085	1866	1866	1866	1866	0
136	20230620	180000	79829085	1866	1866	1866	1866	0
137	20230620	175900	79829085	1866	1866	1866	1866	0
138	20230620	175800	79829085	1866	1866	1866	1866	0
139	20230620	175700	79829085	1866	1866	1866	1866	0
140	20230620	175600	79829085	1866	1866	1866	1866	0
141	20230620	175500	79829085	1866	1866	1866	1866	0
142	20230620	175400	79829085	1866	1866	1866	1866	0
143	20230620	175300	79829085	1866	1866	1866	1866	0
144	20230620	175200	79829085	1866	1866	1866	1866	0
145	20230620	175100	79829085	1866	1866	1866	1866	0
146	20230620	175000	79829085	1866	1866	1866	1866	0
147	20230620	174900	79829085	1866	1866	1866	1866	0
148	20230620	174800	79829085	1866	1866	1866	1866	0
149	20230620	174700	79829085	1866	1866	1866	1866	0
150	20230620	174600	79829085	1866	1866	1866	1866	0
151	20230620	174500	79829085	1866	1866	1866	1866	0
152	20230620	174400	79829085	1866	1866	1866	1866	1404
153	20230620	174300	79829085	1866	1866	1866	1866	0
154	20230620	174200	79829085	1866	1866	1866	1866	0
155	20230620	174100	79829085	1866	1866	1866	1866	0
156	20230620	174000	79829085	1866	1866	1866	1866	0
157	20230620	173900	79829085	1866	1866	1866	1866	0
158	20230620	173800	79829085	1866	1866	1866	1866	0
159	20230620	173700	79829085	1866	1866	1866	1866	0
160	20230620	173600	79829085	1866	1866	1866	1866	0
161	20230620	173500	79829085	1866	1866	1866	1866	0
162	20230620	173400	79829085	1866	1866	1866	1866	0
163	20230620	173300	79829085	1866	1866	1866	1866	0
164	20230620	173200	79829085	1866	1866	1866	1866	0
165	20230620	173100	79829085	1866	1866	1866	1866	0
166	20230620	173000	79829085	1866	1866	1866	1866	0
167	20230620	172900	79829085	1866	1866	1866	1866	0
168	20230620	172800	79829085	1866	1866	1866	1866	0
169	20230620	172700	79829085	1866	1866	1866	1866	0
170	20230620	172600	79829085	1866	1866	1866	1866	0
171	20230620	172500	79829085	1866	1866	1866	1866	0
172	20230620	172400	79829085	1866	1866	1866	1866	0
173	20230620	172300	79829085	1866	1866	1866	1866	0
174	20230620	172200	79829085	1866	1866	1866	1866	0
175	20230620	172100	79829085	1866	1866	1866	1866	0
176	20230620	172000	79829085	1866	1866	1866	1866	0
177	20230620	171900	79829085	1866	1866	1866	1866	0
178	20230620	171800	79829085	1866	1866	1866	1866	0
179	20230620	171700	79829085	1866	1866	1866	1866	0
180	20230620	171600	79829085	1866	1866	1866	1866	0
181	20230620	171500	79829085	1866	1866	1866	1866	0
182	20230620	171400	79829085	1866	1866	1866	1866	1404
183	20230620	171300	79829085	1866	1866	1866	1866	0
184	20230620	171200	79829085	1866	1866	1866	1866	0
185	20230620	171100	79829085	1866	1866	1866	1866	0
186	20230620	171000	79829085	1866	1866	1866	1866	0
187	20230620	170900	79829085	1866	1866	1866	1866	0
188	20230620	170800	79829085	1866	1866	1866	1866	0
189	20230620	170700	79829085	1866	1866	1866	1866	0
190	20230620	170600	79829085	1866	1866	1866	1866	0
191	20230620	170500	79829085	1866	1866	1866	1866	0
192	20230620	170400	79829085	1866	1866	1866	1866	0
193	20230620	170300	79829085	1866	1866	1866	1866	0
194	20230620	170200	79829085	1866	1866	1866	1866	0
195	20230620	170100	79829085	1866	1866	1866	1866	0
196	20230620	170000	79829085	1866	1866	1866	1866	0
197	20230620	165900	79829085	1866	1866	1866	1866	0
198	20230620	165800	79829085	1866	1866	1866	1866	0
199	20230620	165700	79829085	1866	1866	1866	1866	0
200	20230620	165600	79829085	1866	1866	1866	1866	0
201	20230620	165500	79829085	1866	1866	1866	1866	0
202	20230620	165400	79829085	1866	1866	1866	1866	0
203	20230620	165300	79829085	1866	1866	1866	1866	0
204	20230620	165200	79829085	1866	1866	1866	1866	0
205	20230620	165100	79829085	1866	1866	1866	1866	0
206	20230620	165000	79829085	1866	1866	1866	1866	0
207	20230620	164900	79829085	1866	1866	1866	1866	0
208	20230620	164800	79829085	1866	1866	1866	1866	0
209	20230620	164700	79829085	1866	1866	1866	1866	0
210	20230620	164600	79829085	1866	1866	1866	1866	0
211	20230620	164500	79829085	1866	1866	1866	1866	0
212	20230620	164400	79829085	1866	1866	1866	1866	1404
213	20230620	164300	79829085	1866	1866	1866	1866	0
214	20230620	164200	79829085	1866	1866	1866	1866	0
215	20230620	164100	79829085	1866	1866	1866	1866	0
216	20230620	164000	79829085	1866	1866	1866	1866	0
217	20230620	163900	79829085	1866	1866	1866	1866	0
218	20230620	163800	79829085	1866	1866	1866	1866	0
219	20230620	163700	79829085	1866	1866	1866	1866	0
220	20230620	163600	79829085	1866	1866	1866	1866	0
221	20230620	163500	79829085	1866	1866	1866	1866	0
222	20230620	163400	79829085	1866	1866	1866	1866	0
223	20230620	163300	79829085	1866	1866	1866	1866	0
224	20230620	163200	79829085	1866	1866	1866	1866	0
225	20230620	163100	79829085	1866	1866	1866	1866	0
226	20230620	163000	79829085	1866	1866	1866	1866	0
227	20230620	162900	79829085	1866	1866	1866	1866	0
228	20230620	162800	79829085	1866	1866	1866	1866	0
229	20230620	162700	79829085	1866	1866	1866	1866	0
230	20230620	162600	79829085	1866	1866	1866	1866	0
231	20230620	162500	79829085	1866	1866	1866	1866	0
232	20230620	162400	79829085	1866	1866	1866	1866	0
233	20230620	162300	79829085	1866	1866	1866	1866	0
234	20230620	162200	79829085	1866	1866	1866	1866	0
235	20230620	162100	79829085	1866	1866	1866	1866	0
236	20230620	162000	79829085	1866	1866	1866	1866	0
237	20230620	161900	79829085	1866	1866	1866	1866	0
238	20230620	161800	79829085	1866	1866	1866	1866	0
239	20230620	161700	79829085	1866	1866	1866	1866	0
240	20230620	161600	79829085	1866	1866	1866	1866	0
241	20230620	161500	79829085	1866	1866	1866	1866	0
242	20230620	161400	79829085	1866	1866	1866	1866	1404
243	20230620	161300	79829085	1866	1866	1866	1866	0
244	20230620	161200	79829085	1866	1866	1866	1866	0
245	20230620	161100	79829085	1866	1866	1866	1866	0
246	20230620	161000	79829085	1866	1866	1866	1866	0
247	20230620	160900	79829085	1866	1866	1866	1866	0
248	20230620	160800	79829085	1866	1866	1866	1866	0
249	20230620	160700	79829085	1866	1866	1866	1866	0
250	20230620	160600	79829085	1866	1866	1866	1866	0
251	20230620	160500	79829085	1866	1866	1866	1866	0
252	20230620	160400	79829085	1866	1866	1866	1866	0
253	20230620	160300	79829085	1866	1866	1866	1866	0
254	20230620	160200	79829085	1866	1866	1866	1866	0
255	20230620	160100	79829085	1866	1866	1866	1866	0
256	20230620	160000	79829085	1866	1866	1866	1866	0
257	20230620	155900	79829085	1866	1866	1866	1866	0
258	20230620	155800	79829085	1866	1866	1866	1866	0
259	20230620	155700	79829085	1866	1866	1866	1866	0
260	20230620	155600	79829085	1866	1866	1866	1866	0
261	20230620	155500	79829085	1866	1866	1866	1866	0
262	20230620	155400	79829085	1866	1866	1866	1866	0
263	20230620	155300	79829085	1866	1866	1866	1866	0
264	20230620	155200	79829085	1866	1866	1866	1866	0
265	20230620	155100	79829085	1866	1866	1866	1866	0
266	20230620	155000	79829085	1866	1866	1866	1866	0
267	20230620	154900	79829085	1866	1866	1866	1866	0
268	20230620	154800	79829085	1866	1866	1866	1866	0
269	20230620	154700	79829085	1866	1866	1866	1866	0
270	20230620	154600	79829085	1866	1866	1866	1866	0
271	20230620	154500	79829085	1866	1866	1866	1866	0
272	20230620	154400	79829085	1866	1866	1866	1866	1404
273	20230620	154300	79829085	1866	1866	1866	1866	0
274	20230620	154200	79829085	1866	1866	1866	1866	0
275	20230620	154100	79829085	1866	1866	1866	1866	0
276	20230620	154000	79829085	1866	1866	1866	1866	0
277	20230620	153900	79829085	1866	1866	1866	1866	0
278	20230620	153800	79829085	1866	1866	1866	1866	0
279	20230620	153700	79829085	1866	1866	1866	1866	0
280	20230620	153600	79829085	1866	1866	1866	1866	0
281	20230620	153500	79829085	1866	1866	1866	1866	0
282	20230620	153400	79829085	1866	1866	1866	1866	0
283	20230620	153300	79829085	1866	1866	1866	1866	0
284	20230620	153200	79829085	1866	1866	1866	1866	0
285	20230620	153100	79829085	1866	1866	1866	1866	0
286	20230620	153000	79829085	1866	1866	1866	1866	1404
287	20230620	152900	77209221	1866	1866	1866	1866	0
288	20230620	152800	77209221	1866	1866	1866	1866	0
289	20230620	152700	77209221	1866	1866	1866	1866	0
290	20230620	152600	77209221	1866	1866	1866	1866	0
291	20230620	152500	77209221	1866	1866	1866	1866	0
292	20230620	152400	77209221	1866	1866	1866	1866	0
293	20230620	152300	77209221	1866	1866	1866	1866	0
294	20230620	152200	77209221	1866	1866	1866	1866	0
295	20230620	152100	77209221	1866	1866	1866	1866	0
296	20230620	152000	77209221	1866	1866	1866	1866	0
297	20230620	151900	77209221	1866	1869	1869	1850	4308
298	20230620	151800	69232044	1856	1860	1860	1856	572
299	20230620	151700	68168296	1869	1861	1869	1860	249
300	20230620	151600	67704947	1863	1863	1863	1863	0
301	20230620	151500	67704947	1863	1863	1863	1860	257
302	20230620	151400	67226495	1862	1862	1862	1862	11
303	20230620	151300	67206013	1861	1861	1861	1861	9
304	20230620	151200	67189264	1869	1869	1869	1869	0
305	20230620	151100	67189264	1869	1869	1869	1869	0
306	20230620	151000	67189264	1869	1861	1869	1861	79
307	20230620	150900	67042237	1860	1860	1860	1860	0
308	20230620	150800	67042237	1860	1860	1860	1860	0
309	20230620	150700	67042237	1860	1860	1860	1860	10
310	20230620	150600	67023637	1864	1864	1864	1864	0
311	20230620	150500	67023637	1864	1864	1864	1864	0
312	20230620	150400	67023637	1864	1865	1865	1864	2
313	20230620	150300	67019908	1864	1864	1864	1864	0
314	20230620	150200	67019908	1864	1864	1864	1864	2
315	20230620	150100	67016180	1870	1861	1870	1861	3
316	20230620	150000	67010579	1860	1860	1860	1860	9
317	20230620	145900	66993839	1860	1860	1860	1860	0
318	20230620	145800	66993839	1860	1860	1860	1860	9
319	20230620	145700	66977099	1860	1860	1860	1860	0
320	20230620	145600	66977099	1860	1860	1860	1860	10
321	20230620	145500	66958499	1860	1860	1860	1860	0
322	20230620	145400	66958499	1860	1860	1860	1860	9
323	20230620	145300	66941759	1861	1861	1861	1861	9
324	20230620	145200	66925010	1861	1862	1862	1861	9
325	20230620	145100	66908253	1868	1868	1868	1868	0
326	20230620	145000	66908253	1868	1861	1869	1861	265
327	20230620	144900	66413049	1869	1869	1869	1869	0
328	20230620	144800	66413049	1869	1861	1870	1861	21
329	20230620	144700	66373951	1860	1860	1860	1860	0
330	20230620	144600	66373951	1860	1860	1860	1860	10
331	20230620	144500	66355351	1860	1860	1860	1860	0
332	20230620	144400	66355351	1860	1860	1860	1860	9
333	20230620	144300	66338611	1860	1860	1860	1860	9
334	20230620	144200	66321871	1860	1860	1860	1860	3
335	20230620	144100	66316291	1860	1860	1860	1860	3
336	20230620	144000	66310711	1860	1861	1861	1860	90
337	20230620	143900	66143224	1865	1868	1868	1861	3
338	20230620	143800	66137630	1861	1861	1861	1861	12
339	20230620	143700	66115298	1860	1860	1860	1860	10
340	20230620	143600	66096698	1860	1860	1860	1860	0
341	20230620	143500	66096698	1860	1860	1860	1860	9
342	20230620	143400	66079958	1860	1860	1860	1860	0
343	20230620	143300	66079958	1860	1860	1860	1860	9
344	20230620	143200	66063218	1860	1860	1860	1860	0
345	20230620	143100	66063218	1860	1860	1860	1860	9
346	20230620	143000	66046478	1860	1860	1860	1860	0
347	20230620	142900	66046478	1860	1860	1860	1860	9
348	20230620	142800	66029738	1864	1864	1864	1864	0
349	20230620	142700	66029738	1864	1864	1864	1864	0
350	20230620	142600	66029738	1864	1860	1864	1860	352
351	20230620	142500	65375010	1860	1860	1860	1860	9
352	20230620	142400	65358270	1860	1860	1860	1860	0
353	20230620	142300	65358270	1860	1860	1860	1860	9
354	20230620	142200	65341530	1860	1860	1860	1860	0
355	20230620	142100	65341530	1860	1860	1860	1860	9
356	20230620	142000	65324790	1860	1860	1860	1860	9
357	20230620	141900	65308050	1860	1860	1860	1860	0
358	20230620	141800	65308050	1860	1860	1860	1860	10
359	20230620	141700	65289450	1860	1860	1860	1860	0
360	20230620	141600	65289450	1860	1860	1860	1860	9
361	20230620	141500	65272710	1860	1860	1860	1860	0
362	20230620	141400	65272710	1860	1860	1860	1860	9
363	20230620	141300	65255970	1860	1860	1860	1860	0
364	20230620	141200	65255970	1860	1860	1860	1860	9
365	20230620	141100	65239230	1860	1860	1860	1860	0
366	20230620	141000	65239230	1860	1860	1860	1860	9
367	20230620	140900	65222490	1864	1864	1864	1864	0
368	20230620	140800	65222490	1864	1864	1864	1864	0
369	20230620	140700	65222490	1864	1869	1869	1860	3
370	20230620	140600	65216897	1860	1858	1860	1858	129
371	20230620	140500	64976979	1868	1865	1868	1859	9
372	20230620	140400	64960201	1855	1854	1855	1854	29
373	20230620	140300	64906415	1854	1854	1854	1854	0
374	20230620	140200	64906415	1854	1854	1854	1854	9
375	20230620	140100	64889729	1859	1859	1859	1859	0
376	20230620	140000	64889729	1859	1859	1859	1859	0
377	20230620	135900	64889729	1859	1859	1859	1859	0
378	20230620	135800	64889729	1859	1856	1859	1856	29
379	20230620	135700	64835902	1855	1855	1855	1855	0
380	20230620	135600	64835902	1855	1855	1855	1855	0
381	20230620	135500	64835902	1855	1855	1855	1855	399
382	20230620	135400	64095757	1857	1857	1857	1857	145
383	20230620	135300	63826492	1857	1857	1857	1857	9
384	20230620	135200	63809779	1857	1857	1857	1857	0
385	20230620	135100	63809779	1857	1857	1857	1857	10
386	20230620	135000	63791209	1861	1861	1861	1861	0
387	20230620	134900	63791209	1861	1861	1861	1861	1
388	20230620	134800	63789348	1857	1857	1861	1857	37
389	20230620	134700	63720635	1855	1856	1856	1855	52
390	20230620	134600	63624132	1860	1860	1860	1860	0
391	20230620	134500	63624132	1860	1860	1860	1860	0
392	20230620	134400	63624132	1860	1860	1860	1860	0
393	20230620	134300	63624132	1860	1860	1860	1860	0
394	20230620	134200	63624132	1860	1860	1860	1860	0
395	20230620	134100	63624132	1860	1857	1860	1857	11
396	20230620	134000	63603702	1858	1858	1858	1858	0
397	20230620	133900	63603702	1858	1858	1861	1858	40
398	20230620	133800	63529379	1862	1862	1862	1862	0
399	20230620	133700	63529379	1862	1862	1862	1862	0
400	20230620	133600	63529379	1862	1862	1862	1862	0
401	20230620	133500	63529379	1862	1862	1862	1862	0
402	20230620	133400	63529379	1862	1862	1862	1862	0
403	20230620	133300	63529379	1862	1862	1862	1862	0
404	20230620	133200	63529379	1862	1862	1862	1862	0
405	20230620	133100	63529379	1862	1862	1868	1862	6
406	20230620	133000	63518198	1860	1854	1865	1854	22
407	20230620	132900	63477375	1854	1854	1854	1854	0
408	20230620	132800	63477375	1854	1854	1854	1854	9
409	20230620	132700	63460689	1855	1855	1855	1855	0
410	20230620	132600	63460689	1855	1855	1855	1855	0
411	20230620	132500	63460689	1855	1855	1855	1855	0
412	20230620	132400	63460689	1855	1854	1855	1854	21
413	20230620	132300	63421743	1860	1860	1860	1860	0
414	20230620	132200	63421743	1860	1860	1860	1860	1
415	20230620	132100	63419883	1855	1855	1855	1855	24
416	20230620	132000	63375363	1856	1856	1856	1856	0
417	20230620	131900	63375363	1856	1856	1856	1856	0
418	20230620	131800	63375363	1856	1856	1869	1856	107
419	20230620	131700	63176758	1866	1866	1866	1866	0
420	20230620	131600	63176758	1866	1866	1866	1866	0
421	20230620	131500	63176758	1866	1866	1866	1866	0
422	20230620	131400	63176758	1866	1857	1868	1857	126
423	20230620	131300	62942756	1855	1855	1855	1855	0
424	20230620	131200	62942756	1855	1855	1855	1855	112
425	20230620	131100	62734996	1860	1860	1860	1860	0
426	20230620	131000	62734996	1860	1860	1860	1860	0
427	20230620	130900	62734996	1860	1860	1860	1860	0
428	20230620	130800	62734996	1860	1860	1860	1860	0
429	20230620	130700	62734996	1860	1860	1860	1860	0
430	20230620	130600	62734996	1860	1864	1864	1860	3
431	20230620	130500	62729409	1854	1854	1854	1854	9
432	20230620	130400	62712723	1859	1855	1859	1855	26
433	20230620	130300	62664397	1854	1854	1854	1854	9
434	20230620	130200	62647711	1854	1854	1854	1854	0
435	20230620	130100	62647711	1854	1854	1854	1854	10
436	20230620	130000	62629171	1854	1854	1854	1854	0
437	20230620	125900	62629171	1854	1854	1854	1854	9
438	20230620	125800	62612485	1855	1855	1855	1855	17
439	20230620	125700	62580950	1856	1856	1856	1856	1
440	20230620	125600	62579094	1859	1859	1859	1859	0
441	20230620	125500	62579094	1859	1859	1859	1859	0
442	20230620	125400	62579094	1859	1858	1859	1856	11
443	20230620	125300	62558673	1859	1854	1859	1854	2300
444	20230620	125200	58284980	1854	1854	1854	1854	18
445	20230620	125100	58251608	1855	1855	1855	1855	18
446	20230620	125000	58218218	1858	1858	1858	1858	0
447	20230620	124900	58218218	1858	1858	1858	1858	0
448	20230620	124800	58218218	1858	1858	1858	1858	0
449	20230620	124700	58218218	1858	1855	1858	1855	539
450	20230620	124600	57216785	1857	1857	1857	1857	0
451	20230620	124500	57216785	1857	1857	1857	1857	0
452	20230620	124400	57216785	1857	1853	1858	1853	14
453	20230620	124300	57190827	1854	1854	1854	1854	10
454	20230620	124200	57172287	1858	1858	1858	1858	0
455	20230620	124100	57172287	1858	1854	1858	1854	11
456	20230620	124000	57151889	1858	1858	1858	1858	0
457	20230620	123900	57151889	1858	1854	1858	1854	108
458	20230620	123800	56951265	1853	1853	1853	1853	9
459	20230620	123700	56934588	1858	1858	1858	1858	0
460	20230620	123600	56934588	1858	1854	1858	1854	628
461	20230620	123500	55767836	1854	1854	1854	1854	2
462	20230620	123400	55764128	1857	1857	1857	1857	0
463	20230620	123300	55764128	1857	1857	1857	1857	0
464	20230620	123200	55764128	1857	1853	1858	1853	210
465	20230620	123100	55374785	1855	1855	1855	1855	0
466	20230620	123000	55374785	1855	1855	1855	1855	1
467	20230620	122900	55372930	1858	1858	1858	1858	0
468	20230620	122800	55372930	1858	1858	1858	1858	0
469	20230620	122700	55372930	1858	1858	1858	1858	0
470	20230620	122600	55372930	1858	1854	1858	1854	28
471	20230620	122500	55321014	1853	1853	1853	1853	11
472	20230620	122400	55300631	1854	1854	1858	1854	563
473	20230620	122300	54255385	1853	1853	1853	1853	10
474	20230620	122200	54236855	1856	1856	1856	1856	0
475	20230620	122100	54236855	1856	1853	1856	1853	39
476	20230620	122000	54164536	1853	1853	1853	1853	0
477	20230620	121900	54164536	1853	1853	1853	1853	9
478	20230620	121800	54147859	1853	1853	1853	1853	0
479	20230620	121700	54147859	1853	1853	1853	1853	10
480	20230620	121600	54129329	1855	1854	1855	1854	20
481	20230620	121500	54092248	1853	1853	1853	1853	10
482	20230620	121400	54073718	1854	1854	1854	1854	0
483	20230620	121300	54073718	1854	1853	1854	1853	11
484	20230620	121200	54053333	1855	1855	1855	1855	0
485	20230620	121100	54053333	1855	1855	1855	1855	0
486	20230620	121000	54053333	1855	1854	1855	1854	20
487	20230620	120900	54016252	1853	1853	1853	1853	9
488	20230620	120800	53999575	1853	1853	1853	1853	0
489	20230620	120700	53999575	1853	1853	1853	1853	9
490	20230620	120600	53982898	1853	1853	1853	1853	0
491	20230620	120500	53982898	1853	1853	1853	1853	0
492	20230620	120400	53982898	1853	1853	1853	1853	0
493	20230620	120300	53982898	1853	1853	1853	1853	1
494	20230620	120200	53981045	1853	1854	1856	1853	20
495	20230620	120100	53943955	1855	1854	1855	1854	25
496	20230620	120000	53897598	1853	1853	1853	1853	0
497	20230620	115900	53897598	1853	1853	1853	1853	2
498	20230620	115800	53893892	1853	1853	1853	1853	2
499	20230620	115700	53890186	1853	1854	1856	1853	77
500	20230620	115600	53747428	1856	1856	1856	1856	0
501	20230620	115500	53747428	1856	1856	1856	1856	0
502	20230620	115400	53747428	1856	1856	1856	1856	5
503	20230620	115300	53738148	1856	1854	1856	1854	550
504	20230620	115200	52717384	1856	1856	1856	1856	0
505	20230620	115100	52717384	1856	1856	1856	1856	0
506	20230620	115000	52717384	1856	1856	1856	1856	0
507	20230620	114900	52717384	1856	1854	1856	1854	20
508	20230620	114800	52680302	1853	1853	1853	1853	932
509	20230620	114700	50953306	1856	1856	1856	1856	0
510	20230620	114600	50953306	1856	1856	1856	1856	0
511	20230620	114500	50953306	1856	1856	1856	1856	0
512	20230620	114400	50953306	1856	1855	1856	1854	1391
513	20230620	114300	48372840	1858	1858	1858	1858	0
514	20230620	114200	48372840	1858	1858	1858	1858	1
515	20230620	114100	48370982	1856	1856	1856	1856	0
516	20230620	114000	48370982	1856	1858	1858	1856	1399
517	20230620	113900	45773179	1857	1857	1857	1857	26
518	20230620	113800	45724897	1857	1857	1857	1857	0
519	20230620	113700	45724897	1857	1857	1857	1857	9
520	20230620	113600	45708184	1858	1858	1858	1858	18
521	20230620	113500	45674740	1857	1857	1857	1857	10
522	20230620	113400	45656170	1857	1857	1857	1857	10
523	20230620	113300	45637600	1857	1857	1857	1857	9
524	20230620	113200	45620887	1858	1858	1858	1858	0
525	20230620	113100	45620887	1858	1857	1858	1857	11
526	20230620	113000	45600458	1859	1859	1859	1859	0
527	20230620	112900	45600458	1859	1859	1859	1859	0
528	20230620	112800	45600458	1859	1857	1859	1857	6
529	20230620	112700	45589314	1859	1858	1859	1858	154
530	20230620	112600	45303181	1859	1864	1864	1859	3896
531	20230620	112500	38050256	1871	1871	1871	1871	1
532	20230620	112400	38048385	1871	1861	1871	1861	2823
533	20230620	112300	32788351	1861	1861	1861	1861	9
534	20230620	112200	32771602	1863	1863	1863	1863	0
535	20230620	112100	32771602	1863	1863	1863	1863	0
536	20230620	112000	32771602	1863	1862	1863	1862	92
537	20230620	111900	32600296	1861	1861	1861	1861	9
538	20230620	111800	32583547	1861	1861	1861	1861	0
539	20230620	111700	32583547	1861	1861	1861	1861	10
540	20230620	111600	32564937	1862	1861	1863	1861	22
541	20230620	111500	32523981	1861	1861	1861	1861	0
542	20230620	111400	32523981	1861	1861	1861	1861	1358
543	20230620	111300	29996743	1863	1863	1863	1863	0
544	20230620	111200	29996743	1863	1861	1863	1861	26
545	20230620	111100	29948338	1861	1861	1861	1861	0
546	20230620	111000	29948338	1861	1861	1861	1861	9
547	20230620	110900	29931589	1862	1862	1862	1862	1
548	20230620	110800	29929727	1861	1861	1861	1861	9
549	20230620	110700	29912978	1862	1862	1862	1862	2
550	20230620	110600	29909254	1861	1863	1863	1861	12
551	20230620	110500	29886910	1863	1863	1863	1863	1
552	20230620	110400	29885047	1862	1861	1862	1861	98
553	20230620	110300	29702580	1861	1861	1861	1861	0
554	20230620	110200	29702580	1861	1861	1861	1861	9
555	20230620	110100	29685831	1862	1861	1862	1861	352
556	20230620	110000	29030758	1859	1860	1860	1859	1479
557	20230620	105900	26279833	1863	1863	1863	1863	0
558	20230620	105800	26279833	1863	1863	1863	1863	0
559	20230620	105700	26279833	1863	1863	1863	1863	1
560	20230620	105600	26277970	1865	1862	1865	1862	42
561	20230620	105500	26199762	1861	1861	1861	1861	0
562	20230620	105400	26199762	1861	1861	1861	1861	548
563	20230620	105300	25179934	1863	1863	1863	1863	0
564	20230620	105200	25179934	1863	1863	1863	1863	0
565	20230620	105100	25179934	1863	1865	1865	1863	10
566	20230620	105000	25161296	1865	1864	1865	1864	30
567	20230620	104900	25105348	1865	1862	1865	1862	32
568	20230620	104800	25045757	1865	1865	1865	1865	0
569	20230620	104700	25045757	1865	1865	1865	1865	0
570	20230620	104600	25045757	1865	1865	1865	1865	0
571	20230620	104500	25045757	1865	1863	1865	1863	35
572	20230620	104400	24980549	1864	1864	1864	1864	0
573	20230620	104300	24980549	1864	1864	1864	1864	0
574	20230620	104200	24980549	1864	1864	1864	1864	1
575	20230620	104100	24978685	1863	1863	1863	1863	195
576	20230620	104000	24615400	1863	1863	1863	1863	0
577	20230620	103900	24615400	1863	1863	1863	1863	9
578	20230620	103800	24598633	1863	1863	1863	1863	8
579	20230620	103700	24583729	1866	1866	1866	1866	0
580	20230620	103600	24583729	1866	1866	1866	1866	0
581	20230620	103500	24583729	1866	1866	1866	1866	0
582	20230620	103400	24583729	1866	1866	1866	1866	1
583	20230620	103300	24581863	1863	1861	1863	1861	2874
584	20230620	103200	19227790	1861	1861	1861	1861	0
585	20230620	103100	19227790	1861	1862	1862	1861	11
586	20230620	103000	19207318	1863	1863	1863	1863	0
587	20230620	102900	19207318	1863	1863	1863	1863	0
588	20230620	102800	19207318	1863	1863	1863	1863	0
589	20230620	102700	19207318	1863	1863	1863	1863	0
590	20230620	102600	19207318	1863	1863	1863	1863	0
591	20230620	102500	19207318	1863	1863	1863	1863	0
592	20230620	102400	19207318	1863	1863	1863	1863	1
593	20230620	102300	19205455	1863	1863	1863	1863	51
594	20230620	102200	19110442	1863	1863	1863	1863	0
595	20230620	102100	19110442	1863	1863	1863	1863	0
596	20230620	102000	19110442	1863	1863	1863	1863	0
597	20230620	101900	19110442	1863	1863	1863	1863	0
598	20230620	101800	19110442	1863	1863	1863	1863	0
599	20230620	101700	19110442	1863	1863	1863	1863	0
600	20230620	101600	19110442	1863	1863	1863	1863	44
601	20230620	101500	19028470	1861	1861	1861	1861	67
602	20230620	101400	18903783	1863	1863	1863	1863	0
603	20230620	101300	18903783	1863	1863	1863	1863	0
604	20230620	101200	18903783	1863	1863	1863	1863	0
605	20230620	101100	18903783	1863	1863	1863	1863	0
606	20230620	101000	18903783	1863	1863	1863	1863	0
607	20230620	100900	18903783	1863	1863	1863	1863	0
608	20230620	100800	18903783	1863	1863	1863	1863	0
609	20230620	100700	18903783	1863	1863	1863	1863	0
610	20230620	100600	18903783	1863	1863	1863	1863	0
611	20230620	100500	18903783	1863	1862	1863	1862	537
612	20230620	100400	17903672	1862	1862	1862	1862	0
613	20230620	100300	17903672	1862	1862	1862	1862	155
614	20230620	100200	17615062	1862	1862	1862	1862	212
615	20230620	100100	17220318	1862	1862	1862	1862	0
616	20230620	100000	17220318	1862	1862	1862	1862	1
617	20230620	095900	17218456	1862	1862	1862	1862	0
618	20230620	095800	17218456	1862	1862	1862	1862	0
619	20230620	095700	17218456	1862	1862	1862	1862	0
620	20230620	095600	17218456	1862	1862	1862	1862	0
621	20230620	095500	17218456	1862	1862	1862	1862	1
622	20230620	095400	17216594	1861	1861	1861	1861	51
623	20230620	095300	17121683	1861	1861	1861	1861	0
624	20230620	095200	17121683	1861	1861	1861	1861	0
625	20230620	095100	17121683	1861	1861	1861	1861	0
626	20230620	095000	17121683	1861	1861	1861	1861	0
627	20230620	094900	17121683	1861	1861	1861	1861	1
628	20230620	094800	17119822	1861	1861	1861	1861	0
629	20230620	094700	17119822	1861	1861	1861	1861	0
630	20230620	094600	17119822	1861	1861	1861	1861	0
631	20230620	094500	17119822	1861	1861	1861	1861	0
632	20230620	094400	17119822	1861	1863	1863	1861	5651
633	20230620	094300	6597655	1867	1867	1867	1867	0
634	20230620	094200	6597655	1867	1867	1867	1867	0
635	20230620	094100	6597655	1867	1867	1867	1867	0
636	20230620	094000	6597655	1867	1867	1867	1867	0
637	20230620	093900	6597655	1867	1867	1867	1867	0
638	20230620	093800	6597655	1867	1867	1867	1867	0
639	20230620	093700	6597655	1867	1867	1867	1867	4
640	20230620	093600	6590187	1868	1868	1868	1868	0
641	20230620	093500	6590187	1868	1868	1868	1868	0
642	20230620	093400	6590187	1868	1868	1868	1868	0
643	20230620	093300	6590187	1868	1868	1868	1868	0
644	20230620	093200	6590187	1868	1868	1868	1868	1
645	20230620	093100	6588319	1868	1868	1868	1868	1
646	20230620	093000	6586451	1868	1868	1868	1868	0
647	20230620	092900	6586451	1868	1868	1868	1868	0
648	20230620	092800	6586451	1868	1868	1868	1868	0
649	20230620	092700	6586451	1868	1868	1868	1868	1
650	20230620	092600	6584583	1872	1872	1872	1872	0
651	20230620	092500	6584583	1872	1871	1872	1871	48
652	20230620	092400	6494743	1871	1871	1871	1871	0
653	20230620	092300	6494743	1871	1871	1871	1871	1
654	20230620	092200	6492872	1869	1869	1869	1869	0
655	20230620	092100	6492872	1869	1867	1869	1867	85
656	20230620	092000	6334119	1860	1860	1860	1860	0
657	20230620	091900	6334119	1860	1860	1860	1860	0
658	20230620	091800	6334119	1860	1860	1860	1860	0
659	20230620	091700	6334119	1860	1860	1860	1860	0
660	20230620	091600	6334119	1860	1860	1860	1860	0
661	20230620	091500	6334119	1860	1860	1860	1860	0
662	20230620	091400	6334119	1860	1859	1860	1859	1457
663	20230620	091300	3624296	1859	1859	1859	1859	0
664	20230620	091200	3624296	1859	1859	1859	1859	0
665	20230620	091100	3624296	1859	1859	1859	1859	0
666	20230620	091000	3624296	1859	1860	1860	1859	37
667	20230620	090900	3555503	1860	1860	1860	1860	0
668	20230620	090800	3555503	1860	1860	1860	1860	0
669	20230620	090700	3555503	1860	1860	1860	1860	0
670	20230620	090600	3555503	1860	1860	1860	1860	0
671	20230620	090500	3555503	1860	1860	1860	1860	0
672	20230620	090400	3555503	1860	1861	1861	1860	452
673	20230620	090300	2714773	1860	1860	1860	1860	0
674	20230620	090200	2714773	1860	1860	1860	1860	0
675	20230620	090100	2714773	1860	1861	1861	1860	86
676	20230620	090000	2554788	1861	1861	1861	1861	1284