KissMeData/215790/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	202800	20078696266	1948	1948	1948	1948	6
3	20230619	202700	20078696266	1948	1948	1948	1948	0
4	20230619	202600	20078696266	1948	1948	1948	1948	0
5	20230619	202500	20078696266	1948	1948	1948	1948	0
6	20230619	202400	20078696266	1948	1948	1948	1948	0
7	20230619	202300	20078696266	1948	1948	1948	1948	0
8	20230619	202200	20078696266	1948	1948	1948	1948	0
9	20230619	202100	20078696266	1948	1948	1948	1948	0
10	20230619	202000	20078696266	1948	1948	1948	1948	0
11	20230619	201900	20078696266	1948	1948	1948	1948	0
12	20230619	201800	20078696266	1948	1948	1948	1948	0
13	20230619	201700	20078696266	1948	1948	1948	1948	0
14	20230619	201600	20078696266	1948	1948	1948	1948	0
15	20230619	201500	20078696266	1948	1948	1948	1948	0
16	20230619	201400	20078696266	1948	1948	1948	1948	0
17	20230619	201300	20078696266	1948	1948	1948	1948	0
18	20230619	201200	20078696266	1948	1948	1948	1948	0
19	20230619	201100	20078696266	1948	1948	1948	1948	0
20	20230619	201000	20078696266	1948	1948	1948	1948	0
21	20230619	200900	20078696266	1948	1948	1948	1948	0
22	20230619	200800	20078696266	1948	1948	1948	1948	0
23	20230619	200700	20078696266	1948	1948	1948	1948	0
24	20230619	200600	20078696266	1948	1948	1948	1948	0
25	20230619	200500	20078696266	1948	1948	1948	1948	0
26	20230619	200400	20078696266	1948	1948	1948	1948	0
27	20230619	200300	20078696266	1948	1948	1948	1948	0
28	20230619	200200	20078696266	1948	1948	1948	1948	0
29	20230619	200100	20078696266	1948	1948	1948	1948	0
30	20230619	200000	20078696266	1948	1948	1948	1948	0
31	20230619	195900	20078696266	1948	1948	1948	1948	0
32	20230619	195800	20078696266	1948	1948	1948	1948	6
33	20230619	195700	20078696266	1948	1948	1948	1948	0
34	20230619	195600	20078696266	1948	1948	1948	1948	0
35	20230619	195500	20078696266	1948	1948	1948	1948	0
36	20230619	195400	20078696266	1948	1948	1948	1948	0
37	20230619	195300	20078696266	1948	1948	1948	1948	0
38	20230619	195200	20078696266	1948	1948	1948	1948	0
39	20230619	195100	20078696266	1948	1948	1948	1948	0
40	20230619	195000	20078696266	1948	1948	1948	1948	0
41	20230619	194900	20078696266	1948	1948	1948	1948	0
42	20230619	194800	20078696266	1948	1948	1948	1948	0
43	20230619	194700	20078696266	1948	1948	1948	1948	0
44	20230619	194600	20078696266	1948	1948	1948	1948	0
45	20230619	194500	20078696266	1948	1948	1948	1948	0
46	20230619	194400	20078696266	1948	1948	1948	1948	0
47	20230619	194300	20078696266	1948	1948	1948	1948	0
48	20230619	194200	20078696266	1948	1948	1948	1948	0
49	20230619	194100	20078696266	1948	1948	1948	1948	0
50	20230619	194000	20078696266	1948	1948	1948	1948	0
51	20230619	193900	20078696266	1948	1948	1948	1948	0
52	20230619	193800	20078696266	1948	1948	1948	1948	0
53	20230619	193700	20078696266	1948	1948	1948	1948	0
54	20230619	193600	20078696266	1948	1948	1948	1948	0
55	20230619	193500	20078696266	1948	1948	1948	1948	0
56	20230619	193400	20078696266	1948	1948	1948	1948	0
57	20230619	193300	20078696266	1948	1948	1948	1948	0
58	20230619	193200	20078696266	1948	1948	1948	1948	0
59	20230619	193100	20078696266	1948	1948	1948	1948	0
60	20230619	193000	20078696266	1948	1948	1948	1948	0
61	20230619	192900	20078696266	1948	1948	1948	1948	0
62	20230619	192800	20078696266	1948	1948	1948	1948	6
63	20230619	192700	20078696266	1948	1948	1948	1948	0
64	20230619	192600	20078696266	1948	1948	1948	1948	0
65	20230619	192500	20078696266	1948	1948	1948	1948	0
66	20230619	192400	20078696266	1948	1948	1948	1948	0
67	20230619	192300	20078696266	1948	1948	1948	1948	0
68	20230619	192200	20078696266	1948	1948	1948	1948	0
69	20230619	192100	20078696266	1948	1948	1948	1948	0
70	20230619	192000	20078696266	1948	1948	1948	1948	0
71	20230619	191900	20078696266	1948	1948	1948	1948	0
72	20230619	191800	20078696266	1948	1948	1948	1948	0
73	20230619	191700	20078696266	1948	1948	1948	1948	0
74	20230619	191600	20078696266	1948	1948	1948	1948	0
75	20230619	191500	20078696266	1948	1948	1948	1948	0
76	20230619	191400	20078696266	1948	1948	1948	1948	0
77	20230619	191300	20078696266	1948	1948	1948	1948	0
78	20230619	191200	20078696266	1948	1948	1948	1948	0
79	20230619	191100	20078696266	1948	1948	1948	1948	0
80	20230619	191000	20078696266	1948	1948	1948	1948	0
81	20230619	190900	20078696266	1948	1948	1948	1948	0
82	20230619	190800	20078696266	1948	1948	1948	1948	0
83	20230619	190700	20078696266	1948	1948	1948	1948	0
84	20230619	190600	20078696266	1948	1948	1948	1948	0
85	20230619	190500	20078696266	1948	1948	1948	1948	0
86	20230619	190400	20078696266	1948	1948	1948	1948	0
87	20230619	190300	20078696266	1948	1948	1948	1948	0
88	20230619	190200	20078696266	1948	1948	1948	1948	0
89	20230619	190100	20078696266	1948	1948	1948	1948	0
90	20230619	190000	20078696266	1948	1948	1948	1948	0
91	20230619	185900	20078696266	1948	1948	1948	1948	0
92	20230619	185800	20078696266	1948	1948	1948	1948	6
93	20230619	185700	20078696266	1948	1948	1948	1948	0
94	20230619	185600	20078696266	1948	1948	1948	1948	0
95	20230619	185500	20078696266	1948	1948	1948	1948	0
96	20230619	185400	20078696266	1948	1948	1948	1948	0
97	20230619	185300	20078696266	1948	1948	1948	1948	0
98	20230619	185200	20078696266	1948	1948	1948	1948	0
99	20230619	185100	20078696266	1948	1948	1948	1948	0
100	20230619	185000	20078696266	1948	1948	1948	1948	0
101	20230619	184900	20078696266	1948	1948	1948	1948	0
102	20230619	184800	20078696266	1948	1948	1948	1948	0
103	20230619	184700	20078696266	1948	1948	1948	1948	0
104	20230619	184600	20078696266	1948	1948	1948	1948	0
105	20230619	184500	20078696266	1948	1948	1948	1948	0
106	20230619	184400	20078696266	1948	1948	1948	1948	0
107	20230619	184300	20078696266	1948	1948	1948	1948	0
108	20230619	184200	20078696266	1948	1948	1948	1948	0
109	20230619	184100	20078696266	1948	1948	1948	1948	0
110	20230619	184000	20078696266	1948	1948	1948	1948	0
111	20230619	183900	20078696266	1948	1948	1948	1948	0
112	20230619	183800	20078696266	1948	1948	1948	1948	0
113	20230619	183700	20078696266	1948	1948	1948	1948	0
114	20230619	183600	20078696266	1948	1948	1948	1948	0
115	20230619	183500	20078696266	1948	1948	1948	1948	0
116	20230619	183400	20078696266	1948	1948	1948	1948	0
117	20230619	183300	20078696266	1948	1948	1948	1948	0
118	20230619	183200	20078696266	1948	1948	1948	1948	0
119	20230619	183100	20078696266	1948	1948	1948	1948	0
120	20230619	183000	20078696266	1948	1948	1948	1948	0
121	20230619	182900	20078696266	1948	1948	1948	1948	0
122	20230619	182800	20078696266	1948	1948	1948	1948	6
123	20230619	182700	20078696266	1948	1948	1948	1948	0
124	20230619	182600	20078696266	1948	1948	1948	1948	0
125	20230619	182500	20078696266	1948	1948	1948	1948	0
126	20230619	182400	20078696266	1948	1948	1948	1948	0
127	20230619	182300	20078696266	1948	1948	1948	1948	0
128	20230619	182200	20078696266	1948	1948	1948	1948	0
129	20230619	182100	20078696266	1948	1948	1948	1948	0
130	20230619	182000	20078696266	1948	1948	1948	1948	0
131	20230619	181900	20078696266	1948	1948	1948	1948	0
132	20230619	181800	20078696266	1948	1948	1948	1948	0
133	20230619	181700	20078696266	1948	1948	1948	1948	0
134	20230619	181600	20078696266	1948	1948	1948	1948	0
135	20230619	181500	20078696266	1948	1948	1948	1948	0
136	20230619	181400	20078696266	1948	1948	1948	1948	0
137	20230619	181300	20078696266	1948	1948	1948	1948	0
138	20230619	181200	20078696266	1948	1948	1948	1948	0
139	20230619	181100	20078696266	1948	1948	1948	1948	0
140	20230619	181000	20078696266	1948	1948	1948	1948	0
141	20230619	180900	20078696266	1948	1948	1948	1948	0
142	20230619	180800	20078696266	1948	1948	1948	1948	0
143	20230619	180700	20078696266	1948	1948	1948	1948	0
144	20230619	180600	20078696266	1948	1948	1948	1948	0
145	20230619	180500	20078696266	1948	1948	1948	1948	0
146	20230619	180400	20078696266	1948	1948	1948	1948	0
147	20230619	180300	20078696266	1948	1948	1948	1948	0
148	20230619	180200	20078696266	1948	1948	1948	1948	0
149	20230619	180100	20078696266	1948	1948	1948	1948	0
150	20230619	180000	20078696266	1948	1948	1948	1948	0
151	20230619	175900	20078696266	1948	1948	1948	1948	0
152	20230619	175800	20078696266	1948	1948	1948	1948	6
153	20230619	175700	20078696266	1948	1948	1948	1948	0
154	20230619	175600	20078696266	1948	1948	1948	1948	0
155	20230619	175500	20078696266	1948	1948	1948	1948	0
156	20230619	175400	20078696266	1948	1948	1948	1948	0
157	20230619	175300	20078696266	1948	1948	1948	1948	0
158	20230619	175200	20078696266	1948	1948	1948	1948	0
159	20230619	175100	20078696266	1948	1948	1948	1948	0
160	20230619	175000	20078696266	1948	1948	1948	1948	0
161	20230619	174900	20078696266	1948	1948	1948	1948	0
162	20230619	174800	20078696266	1948	1948	1948	1948	0
163	20230619	174700	20078696266	1948	1948	1948	1948	0
164	20230619	174600	20078696266	1948	1948	1948	1948	0
165	20230619	174500	20078696266	1948	1948	1948	1948	0
166	20230619	174400	20078696266	1948	1948	1948	1948	0
167	20230619	174300	20078696266	1948	1948	1948	1948	0
168	20230619	174200	20078696266	1948	1948	1948	1948	0
169	20230619	174100	20078696266	1948	1948	1948	1948	0
170	20230619	174000	20078696266	1948	1948	1948	1948	0
171	20230619	173900	20078696266	1948	1948	1948	1948	0
172	20230619	173800	20078696266	1948	1948	1948	1948	0
173	20230619	173700	20078696266	1948	1948	1948	1948	0
174	20230619	173600	20078696266	1948	1948	1948	1948	0
175	20230619	173500	20078696266	1948	1948	1948	1948	0
176	20230619	173400	20078696266	1948	1948	1948	1948	0
177	20230619	173300	20078696266	1948	1948	1948	1948	0
178	20230619	173200	20078696266	1948	1948	1948	1948	0
179	20230619	173100	20078696266	1948	1948	1948	1948	0
180	20230619	173000	20078696266	1948	1948	1948	1948	0
181	20230619	172900	20078696266	1948	1948	1948	1948	0
182	20230619	172800	20078696266	1948	1948	1948	1948	6
183	20230619	172700	20078696266	1948	1948	1948	1948	0
184	20230619	172600	20078696266	1948	1948	1948	1948	0
185	20230619	172500	20078696266	1948	1948	1948	1948	0
186	20230619	172400	20078696266	1948	1948	1948	1948	0
187	20230619	172300	20078696266	1948	1948	1948	1948	0
188	20230619	172200	20078696266	1948	1948	1948	1948	0
189	20230619	172100	20078696266	1948	1948	1948	1948	0
190	20230619	172000	20078696266	1948	1948	1948	1948	0
191	20230619	171900	20078696266	1948	1948	1948	1948	0
192	20230619	171800	20078696266	1948	1948	1948	1948	0
193	20230619	171700	20078696266	1948	1948	1948	1948	0
194	20230619	171600	20078696266	1948	1948	1948	1948	0
195	20230619	171500	20078696266	1948	1948	1948	1948	0
196	20230619	171400	20078696266	1948	1948	1948	1948	0
197	20230619	171300	20078696266	1948	1948	1948	1948	0
198	20230619	171200	20078696266	1948	1948	1948	1948	0
199	20230619	171100	20078696266	1948	1948	1948	1948	0
200	20230619	171000	20078696266	1948	1948	1948	1948	0
201	20230619	170900	20078696266	1948	1948	1948	1948	0
202	20230619	170800	20078696266	1948	1948	1948	1948	0
203	20230619	170700	20078696266	1948	1948	1948	1948	0
204	20230619	170600	20078696266	1948	1948	1948	1948	0
205	20230619	170500	20078696266	1948	1948	1948	1948	0
206	20230619	170400	20078696266	1948	1948	1948	1948	0
207	20230619	170300	20078696266	1948	1948	1948	1948	0
208	20230619	170200	20078696266	1948	1948	1948	1948	0
209	20230619	170100	20078696266	1948	1948	1948	1948	0
210	20230619	170000	20078696266	1948	1948	1948	1948	0
211	20230619	165900	20078696266	1948	1948	1948	1948	0
212	20230619	165800	20078696266	1948	1948	1948	1948	6
213	20230619	165700	20078696266	1948	1948	1948	1948	0
214	20230619	165600	20078696266	1948	1948	1948	1948	0
215	20230619	165500	20078696266	1948	1948	1948	1948	0
216	20230619	165400	20078696266	1948	1948	1948	1948	0
217	20230619	165300	20078696266	1948	1948	1948	1948	0
218	20230619	165200	20078696266	1948	1948	1948	1948	0
219	20230619	165100	20078696266	1948	1948	1948	1948	0
220	20230619	165000	20078696266	1948	1948	1948	1948	0
221	20230619	164900	20078696266	1948	1948	1948	1948	0
222	20230619	164800	20078696266	1948	1948	1948	1948	0
223	20230619	164700	20078696266	1948	1948	1948	1948	0
224	20230619	164600	20078696266	1948	1948	1948	1948	0
225	20230619	164500	20078696266	1948	1948	1948	1948	0
226	20230619	164400	20078696266	1948	1948	1948	1948	0
227	20230619	164300	20078696266	1948	1948	1948	1948	0
228	20230619	164200	20078696266	1948	1948	1948	1948	0
229	20230619	164100	20078696266	1948	1948	1948	1948	0
230	20230619	164000	20078696266	1948	1948	1948	1948	0
231	20230619	163900	20078696266	1948	1948	1948	1948	0
232	20230619	163800	20078696266	1948	1948	1948	1948	0
233	20230619	163700	20078696266	1948	1948	1948	1948	0
234	20230619	163600	20078696266	1948	1948	1948	1948	0
235	20230619	163500	20078696266	1948	1948	1948	1948	0
236	20230619	163400	20078696266	1948	1948	1948	1948	0
237	20230619	163300	20078696266	1948	1948	1948	1948	0
238	20230619	163200	20078696266	1948	1948	1948	1948	0
239	20230619	163100	20078696266	1948	1948	1948	1948	0
240	20230619	163000	20078696266	1948	1948	1948	1948	0
241	20230619	162900	20078696266	1948	1948	1948	1948	0
242	20230619	162800	20078696266	1948	1948	1948	1948	6
243	20230619	162700	20078696266	1948	1948	1948	1948	0
244	20230619	162600	20078696266	1948	1948	1948	1948	0
245	20230619	162500	20078696266	1948	1948	1948	1948	0
246	20230619	162400	20078696266	1948	1948	1948	1948	0
247	20230619	162300	20078696266	1948	1948	1948	1948	0
248	20230619	162200	20078696266	1948	1948	1948	1948	0
249	20230619	162100	20078696266	1948	1948	1948	1948	0
250	20230619	162000	20078696266	1948	1948	1948	1948	0
251	20230619	161900	20078696266	1948	1948	1948	1948	0
252	20230619	161800	20078696266	1948	1948	1948	1948	0
253	20230619	161700	20078696266	1948	1948	1948	1948	0
254	20230619	161600	20078696266	1948	1948	1948	1948	0
255	20230619	161500	20078696266	1948	1948	1948	1948	0
256	20230619	161400	20078696266	1948	1948	1948	1948	0
257	20230619	161300	20078696266	1948	1948	1948	1948	0
258	20230619	161200	20078696266	1948	1948	1948	1948	0
259	20230619	161100	20078696266	1948	1948	1948	1948	0
260	20230619	161000	20078696266	1948	1948	1948	1948	0
261	20230619	160900	20078696266	1948	1948	1948	1948	0
262	20230619	160800	20078696266	1948	1948	1948	1948	0
263	20230619	160700	20078696266	1948	1948	1948	1948	0
264	20230619	160600	20078696266	1948	1948	1948	1948	0
265	20230619	160500	20078696266	1948	1948	1948	1948	0
266	20230619	160400	20078696266	1948	1948	1948	1948	0
267	20230619	160300	20078696266	1948	1948	1948	1948	0
268	20230619	160200	20078696266	1948	1948	1948	1948	0
269	20230619	160100	20078696266	1948	1948	1948	1948	0
270	20230619	160000	20078696266	1948	1948	1948	1948	0
271	20230619	155900	20078696266	1948	1948	1948	1948	0
272	20230619	155800	20078696266	1948	1948	1948	1948	6
273	20230619	155700	20078696266	1948	1948	1948	1948	0
274	20230619	155600	20078696266	1948	1948	1948	1948	0
275	20230619	155500	20078696266	1948	1948	1948	1948	0
276	20230619	155400	20078696266	1948	1948	1948	1948	0
277	20230619	155300	20078696266	1948	1948	1948	1948	0
278	20230619	155200	20078696266	1948	1948	1948	1948	0
279	20230619	155100	20078696266	1948	1948	1948	1948	0
280	20230619	155000	20078696266	1948	1948	1948	1948	0
281	20230619	154900	20078696266	1948	1948	1948	1948	0
282	20230619	154800	20078696266	1948	1948	1948	1948	0
283	20230619	154700	20078696266	1948	1948	1948	1948	0
284	20230619	154600	20078696266	1948	1948	1948	1948	0
285	20230619	154500	20078696266	1948	1948	1948	1948	0
286	20230619	154400	20078696266	1948	1948	1948	1948	0
287	20230619	154300	20078696266	1948	1948	1948	1948	0
288	20230619	154200	20078696266	1948	1948	1948	1948	0
289	20230619	154100	20078696266	1948	1948	1948	1948	0
290	20230619	154000	20078696266	1948	1948	1948	1948	0
291	20230619	153900	20078696266	1948	1948	1948	1948	0
292	20230619	153800	20078696266	1948	1948	1948	1948	0
293	20230619	153700	20078696266	1948	1948	1948	1948	0
294	20230619	153600	20078696266	1948	1948	1948	1948	0
295	20230619	153500	20078696266	1948	1948	1948	1948	0
296	20230619	153400	20078696266	1948	1948	1948	1948	0
297	20230619	153300	20078696266	1948	1948	1948	1948	0
298	20230619	153200	20078696266	1948	1948	1948	1948	0
299	20230619	153100	20078696266	1948	1948	1948	1948	0
300	20230619	153000	20078696266	1948	1948	1948	1948	6
301	20230619	152900	20078684578	1948	1948	1948	1948	0
302	20230619	152800	20078684578	1948	1948	1948	1948	0
303	20230619	152700	20078684578	1948	1948	1948	1948	0
304	20230619	152600	20078684578	1948	1948	1948	1948	0
305	20230619	152500	20078684578	1948	1948	1948	1948	0
306	20230619	152400	20078684578	1948	1948	1948	1948	0
307	20230619	152300	20078684578	1948	1948	1948	1948	0
308	20230619	152200	20078684578	1948	1948	1948	1948	0
309	20230619	152100	20078684578	1948	1948	1948	1948	0
310	20230619	152000	20078684578	1948	1948	1948	1948	0
311	20230619	151900	20078684578	1948	1948	1948	1948	0
312	20230619	151800	20078684578	1948	1948	1948	1948	0
313	20230619	151700	20078684578	1948	1948	1948	1948	0
314	20230619	151600	20078684578	1948	1948	1948	1948	114
315	20230619	151500	20078462506	1948	1948	1948	1948	0
316	20230619	151400	20078462506	1948	1948	1948	1948	44
317	20230619	151300	20078376794	1948	1948	1948	1948	0
318	20230619	151200	20078376794	1948	1948	1948	1948	35
319	20230619	151100	20078308614	1948	1948	1948	1948	0
320	20230619	151000	20078308614	1948	1948	1948	1948	0
321	20230619	150900	20078308614	1948	1948	1948	1948	4776
322	20230619	150800	20069004966	1948	1948	1948	1948	5
323	20230619	150700	20068995226	1948	1948	1948	1948	602
324	20230619	150600	20067822530	1948	1948	1948	1948	10000
325	20230619	150500	20048342530	1948	1948	1948	1948	0
326	20230619	150400	20048342530	1948	1948	1948	1948	30
327	20230619	150300	20048284090	1948	1948	1948	1948	1327
328	20230619	150200	20045699094	1948	1948	1948	1948	0
329	20230619	150100	20045699094	1948	1948	1948	1948	200
330	20230619	150000	20045309494	1948	1948	1948	1948	0
331	20230619	145900	20045309494	1948	1948	1948	1948	0
332	20230619	145800	20045309494	1948	1948	1948	1948	174
333	20230619	145700	20044970542	1948	1948	1948	1948	0
334	20230619	145600	20044970542	1948	1948	1948	1948	0
335	20230619	145500	20044970542	1948	1948	1948	1948	0
336	20230619	145400	20044970542	1948	1948	1948	1948	16
337	20230619	145300	20044939374	1948	1948	1948	1948	0
338	20230619	145200	20044939374	1948	1948	1948	1948	0
339	20230619	145100	20044939374	1948	1948	1948	1948	4
340	20230619	145000	20044931582	1948	1948	1948	1948	0
341	20230619	144900	20044931582	1948	1948	1948	1948	2
342	20230619	144800	20044927686	1948	1948	1948	1948	0
343	20230619	144700	20044927686	1948	1948	1948	1948	1
344	20230619	144600	20044925738	1948	1948	1948	1948	300
345	20230619	144500	20044341338	1948	1948	1948	1948	0
346	20230619	144400	20044341338	1948	1948	1948	1948	0
347	20230619	144300	20044341338	1948	1948	1948	1948	1
348	20230619	144200	20044339390	1948	1948	1948	1948	0
349	20230619	144100	20044339390	1948	1948	1948	1948	0
350	20230619	144000	20044339390	1948	1948	1948	1948	0
351	20230619	143900	20044339390	1948	1948	1948	1948	10
352	20230619	143800	20044319910	1948	1948	1948	1948	0
353	20230619	143700	20044319910	1948	1948	1948	1948	0
354	20230619	143600	20044319910	1948	1948	1948	1948	111
355	20230619	143500	20044103682	1948	1948	1948	1948	36
356	20230619	143400	20044033554	1948	1948	1948	1948	230
357	20230619	143300	20043585514	1948	1948	1948	1948	0
358	20230619	143200	20043585514	1948	1948	1948	1948	432
359	20230619	143100	20042743978	1948	1948	1948	1948	201
360	20230619	143000	20042352430	1948	1948	1948	1948	346
361	20230619	142900	20041678422	1948	1948	1948	1948	0
362	20230619	142800	20041678422	1948	1948	1948	1948	20
363	20230619	142700	20041639462	1948	1948	1948	1948	100
364	20230619	142600	20041444662	1948	1948	1948	1948	0
365	20230619	142500	20041444662	1948	1948	1948	1948	0
366	20230619	142400	20041444662	1948	1948	1948	1948	0
367	20230619	142300	20041444662	1948	1948	1948	1948	0
368	20230619	142200	20041444662	1948	1948	1948	1948	1031
369	20230619	142100	20039436274	1948	1948	1948	1948	0
370	20230619	142000	20039436274	1948	1948	1948	1948	0
371	20230619	141900	20039436274	1948	1948	1948	1948	1
372	20230619	141800	20039434326	1948	1948	1948	1948	0
373	20230619	141700	20039434326	1948	1948	1948	1948	0
374	20230619	141600	20039434326	1948	1948	1948	1948	20
375	20230619	141500	20039395366	1948	1948	1948	1948	0
376	20230619	141400	20039395366	1948	1948	1948	1948	0
377	20230619	141300	20039395366	1948	1948	1948	1948	0
378	20230619	141200	20039395366	1948	1948	1948	1948	0
379	20230619	141100	20039395366	1948	1948	1948	1948	300
380	20230619	141000	20038810966	1948	1948	1948	1948	0
381	20230619	140900	20038810966	1948	1948	1948	1948	0
382	20230619	140800	20038810966	1948	1948	1948	1948	1
383	20230619	140700	20038809018	1948	1948	1948	1948	1
384	20230619	140600	20038807070	1948	1948	1948	1948	0
385	20230619	140500	20038807070	1948	1948	1948	1948	0
386	20230619	140400	20038807070	1948	1948	1948	1948	54
387	20230619	140300	20038701878	1948	1948	1948	1948	500
388	20230619	140200	20037727878	1948	1948	1948	1948	182
389	20230619	140100	20037373342	1948	1948	1948	1948	1
390	20230619	140000	20037371394	1948	1948	1948	1948	60
391	20230619	135900	20037254514	1948	1948	1948	1948	0
392	20230619	135800	20037254514	1948	1948	1948	1948	1000
393	20230619	135700	20035306514	1948	1948	1948	1948	230
394	20230619	135600	20034858474	1948	1948	1948	1948	1172
395	20230619	135500	20032575418	1948	1948	1948	1948	0
396	20230619	135400	20032575418	1948	1948	1948	1948	0
397	20230619	135300	20032575418	1948	1948	1948	1948	0
398	20230619	135200	20032575418	1948	1948	1948	1948	533
399	20230619	135100	20031537134	1948	1948	1948	1948	52
400	20230619	135000	20031435838	1948	1948	1948	1948	90
401	20230619	134900	20031260518	1948	1948	1948	1948	82
402	20230619	134800	20031100782	1948	1948	1948	1948	210
403	20230619	134700	20030691702	1948	1948	1948	1948	949
404	20230619	134600	20028843050	1948	1948	1948	1948	2
405	20230619	134500	20028839154	1948	1948	1948	1948	0
406	20230619	134400	20028839154	1948	1948	1948	1948	0
407	20230619	134300	20028839154	1948	1948	1948	1948	0
408	20230619	134200	20028839154	1948	1948	1948	1948	0
409	20230619	134100	20028839154	1948	1948	1948	1948	20
410	20230619	134000	20028800194	1948	1948	1948	1948	0
411	20230619	133900	20028800194	1948	1948	1948	1948	0
412	20230619	133800	20028800194	1948	1948	1948	1948	631
413	20230619	133700	20027571006	1948	1948	1948	1948	1
414	20230619	133600	20027569058	1948	1948	1948	1948	0
415	20230619	133500	20027569058	1948	1948	1948	1948	50
416	20230619	133400	20027471658	1948	1948	1948	1948	120
417	20230619	133300	20027237898	1948	1948	1948	1948	100
418	20230619	133200	20027043098	1948	1948	1948	1948	1880
419	20230619	133100	20023380858	1948	1948	1948	1948	0
420	20230619	133000	20023380858	1948	1948	1948	1948	0
421	20230619	132900	20023380858	1948	1948	1948	1948	0
422	20230619	132800	20023380858	1948	1948	1948	1948	1
423	20230619	132700	20023378910	1948	1948	1948	1948	106
424	20230619	132600	20023172422	1948	1948	1948	1948	520
425	20230619	132500	20022159462	1948	1948	1948	1948	0
426	20230619	132400	20022159462	1948	1948	1948	1948	1
427	20230619	132300	20022157514	1948	1948	1948	1948	0
428	20230619	132200	20022157514	1948	1948	1948	1948	1
429	20230619	132100	20022155566	1948	1948	1948	1948	4
430	20230619	132000	20022147774	1948	1948	1948	1948	502
431	20230619	131900	20021169878	1948	1948	1948	1948	1540
432	20230619	131800	20018169958	1948	1948	1948	1948	0
433	20230619	131700	20018169958	1948	1948	1948	1948	0
434	20230619	131600	20018169958	1948	1948	1948	1948	0
435	20230619	131500	20018169958	1948	1948	1948	1948	1
436	20230619	131400	20018168010	1948	1948	1948	1948	0
437	20230619	131300	20018168010	1948	1948	1948	1948	0
438	20230619	131200	20018168010	1948	1948	1948	1948	1602
439	20230619	131100	20015047314	1948	1948	1948	1948	1111
440	20230619	131000	20012883086	1948	1948	1948	1948	6
441	20230619	130900	20012871398	1948	1948	1948	1948	5
442	20230619	130800	20012861658	1948	1948	1948	1948	5
443	20230619	130700	20012851918	1948	1948	1948	1948	36
444	20230619	130600	20012781790	1948	1948	1948	1948	505
445	20230619	130500	20011798050	1948	1948	1948	1948	6
446	20230619	130400	20011786362	1948	1948	1948	1948	8
447	20230619	130300	20011770778	1948	1948	1948	1948	325
448	20230619	130200	20011137678	1948	1948	1948	1948	189
449	20230619	130100	20010769506	1948	1948	1948	1948	5
450	20230619	130000	20010759766	1948	1948	1948	1948	5
451	20230619	125900	20010750026	1948	1948	1948	1948	6
452	20230619	125800	20010738338	1948	1948	1948	1948	5
453	20230619	125700	20010728598	1948	1948	1948	1948	6
454	20230619	125600	20010716910	1948	1948	1948	1948	216
455	20230619	125500	20010296142	1948	1948	1948	1948	146
456	20230619	125400	20010011734	1948	1948	1948	1948	9
457	20230619	125300	20009994202	1948	1948	1948	1948	107
458	20230619	125200	20009785766	1948	1948	1948	1948	6
459	20230619	125100	20009774078	1948	1948	1948	1948	6
460	20230619	125000	20009762390	1948	1948	1948	1948	1681
461	20230619	124900	20006487802	1948	1948	1948	1948	16
462	20230619	124800	20006456634	1948	1948	1948	1948	5
463	20230619	124700	20006446894	1948	1948	1948	1948	44
464	20230619	124600	20006361182	1948	1948	1948	1948	146
465	20230619	124500	20006076774	1948	1948	1948	1948	5
466	20230619	124400	20006067034	1948	1948	1948	1948	205
467	20230619	124300	20005667694	1948	1948	1948	1948	106
468	20230619	124200	20005461206	1948	1948	1948	1948	271
469	20230619	124100	20004933298	1948	1948	1948	1948	106
470	20230619	124000	20004726810	1948	1948	1948	1948	600
471	20230619	123900	20003558010	1948	1948	1948	1948	441
472	20230619	123800	20002698942	1948	1948	1948	1948	8
473	20230619	123700	20002683358	1948	1948	1948	1948	5
474	20230619	123600	20002673618	1948	1948	1948	1948	26
475	20230619	123500	20002622970	1948	1948	1948	1948	1144
476	20230619	123400	20000394458	1948	1948	1948	1948	7
477	20230619	123300	20000380822	1948	1948	1948	1948	16
478	20230619	123200	20000349654	1948	1948	1948	1948	6
479	20230619	123100	20000337966	1948	1948	1948	1948	5
480	20230619	123000	20000328226	1948	1948	1948	1948	206
481	20230619	122900	19999926938	1948	1948	1948	1948	119
482	20230619	122800	19999695126	1948	1948	1948	1948	5
483	20230619	122700	19999685386	1948	1948	1948	1948	6
484	20230619	122600	19999673698	1948	1948	1948	1948	16
485	20230619	122500	19999642530	1948	1948	1948	1948	285
486	20230619	122400	19999087350	1948	1948	1948	1948	6
487	20230619	122300	19999075662	1948	1948	1948	1948	5
488	20230619	122200	19999065922	1948	1948	1948	1948	6
489	20230619	122100	19999054234	1948	1948	1948	1948	6
490	20230619	122000	19999042546	1948	1948	1948	1948	5
491	20230619	121900	19999032806	1948	1948	1948	1948	6
492	20230619	121800	19999021118	1948	1948	1948	1948	0
493	20230619	121700	19999021118	1948	1948	1948	1948	255
494	20230619	121600	19998524378	1948	1948	1948	1948	6
495	20230619	121500	19998512690	1948	1948	1948	1948	5
496	20230619	121400	19998502950	1948	1948	1948	1948	6
497	20230619	121300	19998491262	1948	1948	1948	1948	45
498	20230619	121200	19998403602	1948	1948	1948	1948	5
499	20230619	121100	19998393862	1948	1948	1948	1948	6
500	20230619	121000	19998382174	1948	1948	1948	1948	582
501	20230619	120900	19997248438	1948	1948	1948	1948	5
502	20230619	120800	19997238698	1948	1948	1948	1948	1111
503	20230619	120700	19995074470	1948	1948	1948	1948	105
504	20230619	120600	19994869930	1948	1948	1948	1948	6
505	20230619	120500	19994858242	1948	1948	1948	1948	6005
506	20230619	120400	19983160502	1948	1948	1948	1948	5
507	20230619	120300	19983150762	1948	1948	1948	1948	10
508	20230619	120200	19983131282	1948	1948	1948	1948	452
509	20230619	120100	19982250786	1948	1948	1948	1948	43
510	20230619	120000	19982167022	1948	1948	1948	1948	1006
511	20230619	115900	19980207334	1948	1948	1948	1948	5
512	20230619	115800	19980197594	1948	1948	1948	1948	6
513	20230619	115700	19980185906	1948	1948	1948	1948	1778
514	20230619	115600	19976722362	1948	1948	1948	1948	35
515	20230619	115500	19976654182	1948	1948	1948	1948	334
516	20230619	115400	19976003550	1948	1948	1948	1948	536
517	20230619	115300	19974959422	1948	1948	1948	1948	5
518	20230619	115200	19974949682	1948	1948	1948	1948	6
519	20230619	115100	19974937994	1948	1948	1948	1948	2016
520	20230619	115000	19971010826	1948	1948	1948	1948	17
521	20230619	114900	19970977710	1948	1948	1948	1948	1006
522	20230619	114800	19969018022	1948	1948	1948	1948	655
523	20230619	114700	19967742082	1948	1948	1948	1948	158
524	20230619	114600	19967434298	1948	1948	1948	1948	106
525	20230619	114500	19967227810	1948	1948	1948	1948	709
526	20230619	114400	19965846678	1948	1948	1948	1948	6
527	20230619	114300	19965834990	1948	1948	1948	1948	5
528	20230619	114200	19965825250	1948	1948	1948	1948	1006
529	20230619	114100	19963865562	1948	1948	1948	1948	200
530	20230619	114000	19963475962	1948	1948	1948	1948	8
531	20230619	113900	19963460378	1948	1948	1948	1948	11821
532	20230619	113800	19940433070	1948	1948	1948	1948	698
533	20230619	113700	19939073366	1948	1948	1948	1948	1045
534	20230619	113600	19937037706	1948	1948	1948	1948	6
535	20230619	113500	19937026018	1948	1948	1948	1948	35
536	20230619	113400	19936957838	1948	1948	1948	1948	6
537	20230619	113300	19936946150	1948	1948	1948	1948	5
538	20230619	113200	19936936410	1948	1948	1948	1948	167
539	20230619	113100	19936611094	1948	1948	1948	1948	27
540	20230619	113000	19936558498	1948	1948	1948	1948	108
541	20230619	112900	19936348114	1948	1948	1948	1948	5
542	20230619	112800	19936338374	1948	1948	1948	1948	10
543	20230619	112700	19936318894	1948	1948	1948	1948	841
544	20230619	112600	19934680626	1948	1948	1948	1948	379
545	20230619	112500	19933942334	1948	1948	1948	1948	37
546	20230619	112400	19933870258	1948	1948	1948	1948	213
547	20230619	112300	19933455334	1948	1948	1948	1948	8
548	20230619	112200	19933439750	1948	1948	1948	1948	60
549	20230619	112100	19933322870	1948	1948	1948	1948	5
550	20230619	112000	19933313130	1948	1948	1948	1948	502
551	20230619	111900	19932335234	1948	1948	1948	1948	1505
552	20230619	111800	19929403494	1948	1948	1948	1948	2161
553	20230619	111700	19925193866	1948	1948	1948	1948	26
554	20230619	111600	19925143218	1948	1948	1948	1948	283
555	20230619	111500	19924591934	1948	1948	1948	1948	273
556	20230619	111400	19924060130	1948	1948	1948	1948	15
557	20230619	111300	19924030910	1948	1948	1948	1948	500
558	20230619	111200	19923056910	1948	1948	1948	1948	500
559	20230619	111100	19922082910	1948	1948	1948	1948	0
560	20230619	111000	19922082910	1948	1948	1948	1948	1570
561	20230619	110900	19919024550	1948	1948	1948	1948	150
562	20230619	110800	19918732350	1948	1948	1948	1948	0
563	20230619	110700	19918732350	1948	1948	1948	1948	0
564	20230619	110600	19918732350	1948	1948	1948	1948	5
565	20230619	110500	19918722610	1948	1948	1948	1948	4205
566	20230619	110400	19910531270	1948	1948	1948	1948	1011
567	20230619	110300	19908561842	1948	1948	1948	1948	908
568	20230619	110200	19906793058	1948	1948	1948	1948	2105
569	20230619	110100	19902692518	1948	1948	1948	1948	23
570	20230619	110000	19902647714	1948	1948	1948	1948	10
571	20230619	105900	19902628234	1948	1948	1948	1948	4005
572	20230619	105800	19894826494	1948	1948	1948	1948	201
573	20230619	105700	19894434946	1948	1948	1948	1948	19
574	20230619	105600	19894397934	1948	1948	1948	1948	10
575	20230619	105500	19894378454	1948	1948	1948	1948	100
576	20230619	105400	19894183654	1948	1948	1948	1948	31
577	20230619	105300	19894123266	1948	1948	1948	1948	0
578	20230619	105200	19894123266	1948	1948	1948	1948	369
579	20230619	105100	19893404454	1948	1948	1948	1948	2229
580	20230619	105000	19889062362	1948	1948	1948	1948	62
581	20230619	104900	19888941586	1948	1948	1948	1948	1101
582	20230619	104800	19886796838	1948	1948	1948	1948	975
583	20230619	104700	19884897538	1948	1948	1948	1948	199
584	20230619	104600	19884509886	1948	1948	1948	1948	26
585	20230619	104500	19884459238	1948	1948	1948	1948	158
586	20230619	104400	19884151454	1948	1948	1948	1948	15
587	20230619	104300	19884122234	1948	1948	1948	1948	380
588	20230619	104200	19883381994	1948	1948	1948	1948	1027
589	20230619	104100	19881381398	1948	1948	1948	1948	57
590	20230619	104000	19881270362	1948	1948	1948	1948	208
591	20230619	103900	19880865178	1948	1948	1948	1948	6701
592	20230619	103800	19867811630	1948	1948	1948	1948	4
593	20230619	103700	19867803838	1948	1948	1948	1948	537
594	20230619	103600	19866757762	1948	1948	1948	1948	507
595	20230619	103500	19865770126	1948	1948	1948	1948	500
596	20230619	103400	19864796126	1948	1948	1948	1948	1728
597	20230619	103300	19861429982	1948	1948	1948	1948	1403
598	20230619	103200	19858696938	1948	1948	1948	1948	5
599	20230619	103100	19858687198	1948	1948	1948	1948	1543
600	20230619	103000	19855681434	1948	1948	1948	1948	122
601	20230619	102900	19855443778	1948	1948	1948	1948	865
602	20230619	102800	19853758758	1948	1948	1948	1948	2641
603	20230619	102700	19848614090	1948	1948	1948	1948	831
604	20230619	102600	19846995302	1948	1948	1948	1948	3579
605	20230619	102500	19840023410	1948	1948	1948	1948	1594
606	20230619	102400	19836918298	1948	1948	1948	1948	470
607	20230619	102300	19836002738	1948	1948	1948	1948	4245
608	20230619	102200	19827733478	1948	1948	1948	1948	130
609	20230619	102100	19827480238	1948	1948	1948	1948	3746
610	20230619	102000	19820183030	1948	1948	1948	1948	1650
611	20230619	101900	19816968830	1948	1948	1948	1948	11549
612	20230619	101800	19794471378	1948	1948	1948	1948	454
613	20230619	101700	19793586986	1948	1948	1948	1948	6711
614	20230619	101600	19780513958	1948	1948	1948	1948	1923
615	20230619	101500	19776767954	1948	1948	1948	1948	524
616	20230619	101400	19775747202	1948	1948	1948	1948	1158
617	20230619	101300	19773491418	1948	1948	1948	1948	56
618	20230619	101200	19773382330	1948	1948	1948	1948	930
619	20230619	101100	19771570690	1948	1948	1948	1948	1971
620	20230619	101000	19767731182	1948	1948	1948	1948	1371
621	20230619	100900	19765060474	1948	1948	1948	1948	1613
622	20230619	100800	19761918350	1948	1948	1948	1948	2100
623	20230619	100700	19757827550	1948	1948	1948	1948	4490
624	20230619	100600	19749081030	1948	1948	1948	1948	10371
625	20230619	100500	19728878322	1948	1948	1948	1948	7247
626	20230619	100400	19714761166	1948	1948	1948	1948	8178
627	20230619	100300	19698830422	1948	1948	1948	1948	6079
628	20230619	100200	19686988530	1948	1948	1948	1948	25550
629	20230619	100100	19637217130	1948	1948	1948	1948	7321
630	20230619	100000	19622955822	1948	1948	1948	1948	5384
631	20230619	095900	19612467790	1948	1948	1948	1948	4456
632	20230619	095800	19603787502	1948	1948	1948	1948	22882
633	20230619	095700	19559213366	1948	1948	1948	1948	28157
634	20230619	095600	19504363530	1948	1948	1948	1948	32196
635	20230619	095500	19441645722	1948	1948	1948	1948	435263
636	20230619	095400	18593753398	1948	1866	1948	1866	1623335
637	20230619	095300	15460373049	1867	1848	1867	1842	35204
638	20230619	095200	15394925084	1848	1844	1848	1839	29806
639	20230619	095100	15340024426	1844	1838	1848	1836	57086
640	20230619	095000	15234923704	1838	1863	1863	1837	80633
641	20230619	094900	15085940690	1862	1859	1864	1852	14438
642	20230619	094800	15059076884	1859	1851	1867	1849	25277
643	20230619	094700	15012202007	1851	1860	1881	1848	115492
644	20230619	094600	14796740229	1856	1866	1866	1851	34154
645	20230619	094500	14733296893	1868	1869	1869	1857	22765
646	20230619	094400	14690899497	1869	1864	1871	1861	15556
647	20230619	094300	14661860403	1864	1877	1878	1860	23617
648	20230619	094200	14617804082	1878	1881	1882	1860	63691
649	20230619	094100	14498757125	1874	1873	1885	1872	120029
650	20230619	094000	14273346293	1873	1858	1875	1855	29663
651	20230619	093900	14218162939	1859	1871	1873	1858	47685
652	20230619	093800	14129352306	1872	1851	1881	1851	87838
653	20230619	093700	13965141073	1856	1837	1856	1837	27637
654	20230619	093600	13913988723	1837	1836	1837	1829	29119
655	20230619	093500	13860644188	1837	1847	1850	1837	27207
656	20230619	093400	13810464204	1850	1848	1856	1847	26537
657	20230619	093300	13761322610	1848	1828	1848	1828	17448
658	20230619	093200	13729244189	1828	1837	1837	1827	43893
659	20230619	093100	13648895813	1837	1854	1855	1837	40852
660	20230619	093000	13573482033	1854	1860	1866	1854	30058
661	20230619	092900	13517595372	1860	1859	1865	1850	75949
662	20230619	092800	13376447904	1858	1837	1865	1832	129400
663	20230619	092700	13136283330	1839	1854	1855	1823	129943
664	20230619	092600	12897196899	1854	1863	1872	1851	62345
665	20230619	092500	12781401306	1863	1872	1876	1861	61510
666	20230619	092400	12666689014	1872	1881	1882	1872	37370
667	20230619	092300	12596567097	1880	1883	1884	1878	13849
668	20230619	092200	12570533726	1883	1883	1887	1879	25442
669	20230619	092100	12522630732	1883	1893	1894	1882	53468
670	20230619	092000	12421718348	1893	1872	1899	1870	74986
671	20230619	091900	12280429502	1870	1864	1874	1863	57865
672	20230619	091800	12172366183	1863	1874	1881	1863	100580
673	20230619	091700	11984383860	1869	1880	1896	1866	78530
674	20230619	091600	11836899580	1880	1904	1909	1860	138754
675	20230619	091500	11575314118	1904	1877	1920	1871	165922
676	20230619	091400	11259672455	1877	1868	1880	1858	86179
677	20230619	091300	11098681303	1869	1893	1898	1866	149166
678	20230619	091200	10818221571	1897	1931	1936	1881	262035
679	20230619	091100	10315302097	1930	1908	1940	1901	487684
680	20230619	091000	9373703591	1906	1866	1930	1861	406380
681	20230619	090900	8601738845	1866	1857	1917	1854	327483
682	20230619	090800	7990460083	1930	1930	1930	1930	0
683	20230619	090700	7990460083	1930	1844	1930	1838	225621
684	20230619	090600	7568963466	1845	1767	1900	1766	450958
685	20230619	090500	6752700171	1767	1755	1776	1754	418696
686	20230619	090400	6016958764	1754	1754	1754	1754	0
687	20230619	090300	6016958764	1754	1839	1852	1754	163815
688	20230619	090200	5726269367	1833	1948	1948	1763	2951825
689	20230619	090100	0	1499	1499	1499	1499	0
690	20230619	090000	0	1499	1499	1499	1499	0