KissMeData/064090/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	200500	194950622	1879	1879	1879	1879	7895
3	20230616	200400	194950622	1879	1879	1879	1879	0
4	20230616	200300	194950622	1879	1879	1879	1879	0
5	20230616	200200	194950622	1879	1879	1879	1879	0
6	20230616	200100	194950622	1879	1879	1879	1879	0
7	20230616	200000	194950622	1879	1879	1879	1879	0
8	20230616	195900	194950622	1879	1879	1879	1879	0
9	20230616	195800	194950622	1879	1879	1879	1879	0
10	20230616	195700	194950622	1879	1879	1879	1879	0
11	20230616	195600	194950622	1879	1879	1879	1879	0
12	20230616	195500	194950622	1879	1879	1879	1879	0
13	20230616	195400	194950622	1879	1879	1879	1879	0
14	20230616	195300	194950622	1879	1879	1879	1879	0
15	20230616	195200	194950622	1879	1879	1879	1879	0
16	20230616	195100	194950622	1879	1879	1879	1879	0
17	20230616	195000	194950622	1879	1879	1879	1879	0
18	20230616	194900	194950622	1879	1879	1879	1879	0
19	20230616	194800	194950622	1879	1879	1879	1879	0
20	20230616	194700	194950622	1879	1879	1879	1879	0
21	20230616	194600	194950622	1879	1879	1879	1879	0
22	20230616	194500	194950622	1879	1879	1879	1879	0
23	20230616	194400	194950622	1879	1879	1879	1879	0
24	20230616	194300	194950622	1879	1879	1879	1879	0
25	20230616	194200	194950622	1879	1879	1879	1879	0
26	20230616	194100	194950622	1879	1879	1879	1879	0
27	20230616	194000	194950622	1879	1879	1879	1879	0
28	20230616	193900	194950622	1879	1879	1879	1879	0
29	20230616	193800	194950622	1879	1879	1879	1879	0
30	20230616	193700	194950622	1879	1879	1879	1879	0
31	20230616	193600	194950622	1879	1879	1879	1879	0
32	20230616	193500	194950622	1879	1879	1879	1879	7895
33	20230616	193400	194950622	1879	1879	1879	1879	0
34	20230616	193300	194950622	1879	1879	1879	1879	0
35	20230616	193200	194950622	1879	1879	1879	1879	0
36	20230616	193100	194950622	1879	1879	1879	1879	0
37	20230616	193000	194950622	1879	1879	1879	1879	0
38	20230616	192900	194950622	1879	1879	1879	1879	0
39	20230616	192800	194950622	1879	1879	1879	1879	0
40	20230616	192700	194950622	1879	1879	1879	1879	0
41	20230616	192600	194950622	1879	1879	1879	1879	0
42	20230616	192500	194950622	1879	1879	1879	1879	0
43	20230616	192400	194950622	1879	1879	1879	1879	0
44	20230616	192300	194950622	1879	1879	1879	1879	0
45	20230616	192200	194950622	1879	1879	1879	1879	0
46	20230616	192100	194950622	1879	1879	1879	1879	0
47	20230616	192000	194950622	1879	1879	1879	1879	0
48	20230616	191900	194950622	1879	1879	1879	1879	0
49	20230616	191800	194950622	1879	1879	1879	1879	0
50	20230616	191700	194950622	1879	1879	1879	1879	0
51	20230616	191600	194950622	1879	1879	1879	1879	0
52	20230616	191500	194950622	1879	1879	1879	1879	0
53	20230616	191400	194950622	1879	1879	1879	1879	0
54	20230616	191300	194950622	1879	1879	1879	1879	0
55	20230616	191200	194950622	1879	1879	1879	1879	0
56	20230616	191100	194950622	1879	1879	1879	1879	0
57	20230616	191000	194950622	1879	1879	1879	1879	0
58	20230616	190900	194950622	1879	1879	1879	1879	0
59	20230616	190800	194950622	1879	1879	1879	1879	0
60	20230616	190700	194950622	1879	1879	1879	1879	0
61	20230616	190600	194950622	1879	1879	1879	1879	0
62	20230616	190500	194950622	1879	1879	1879	1879	7895
63	20230616	190400	194950622	1879	1879	1879	1879	0
64	20230616	190300	194950622	1879	1879	1879	1879	0
65	20230616	190200	194950622	1879	1879	1879	1879	0
66	20230616	190100	194950622	1879	1879	1879	1879	0
67	20230616	190000	194950622	1879	1879	1879	1879	0
68	20230616	185900	194950622	1879	1879	1879	1879	0
69	20230616	185800	194950622	1879	1879	1879	1879	0
70	20230616	185700	194950622	1879	1879	1879	1879	0
71	20230616	185600	194950622	1879	1879	1879	1879	0
72	20230616	185500	194950622	1879	1879	1879	1879	0
73	20230616	185400	194950622	1879	1879	1879	1879	0
74	20230616	185300	194950622	1879	1879	1879	1879	0
75	20230616	185200	194950622	1879	1879	1879	1879	0
76	20230616	185100	194950622	1879	1879	1879	1879	0
77	20230616	185000	194950622	1879	1879	1879	1879	0
78	20230616	184900	194950622	1879	1879	1879	1879	0
79	20230616	184800	194950622	1879	1879	1879	1879	0
80	20230616	184700	194950622	1879	1879	1879	1879	0
81	20230616	184600	194950622	1879	1879	1879	1879	0
82	20230616	184500	194950622	1879	1879	1879	1879	0
83	20230616	184400	194950622	1879	1879	1879	1879	0
84	20230616	184300	194950622	1879	1879	1879	1879	0
85	20230616	184200	194950622	1879	1879	1879	1879	0
86	20230616	184100	194950622	1879	1879	1879	1879	0
87	20230616	184000	194950622	1879	1879	1879	1879	0
88	20230616	183900	194950622	1879	1879	1879	1879	0
89	20230616	183800	194950622	1879	1879	1879	1879	0
90	20230616	183700	194950622	1879	1879	1879	1879	0
91	20230616	183600	194950622	1879	1879	1879	1879	0
92	20230616	183500	194950622	1879	1879	1879	1879	7895
93	20230616	183400	194950622	1879	1879	1879	1879	0
94	20230616	183300	194950622	1879	1879	1879	1879	0
95	20230616	183200	194950622	1879	1879	1879	1879	0
96	20230616	183100	194950622	1879	1879	1879	1879	0
97	20230616	183000	194950622	1879	1879	1879	1879	0
98	20230616	182900	194950622	1879	1879	1879	1879	0
99	20230616	182800	194950622	1879	1879	1879	1879	0
100	20230616	182700	194950622	1879	1879	1879	1879	0
101	20230616	182600	194950622	1879	1879	1879	1879	0
102	20230616	182500	194950622	1879	1879	1879	1879	0
103	20230616	182400	194950622	1879	1879	1879	1879	0
104	20230616	182300	194950622	1879	1879	1879	1879	0
105	20230616	182200	194950622	1879	1879	1879	1879	0
106	20230616	182100	194950622	1879	1879	1879	1879	0
107	20230616	182000	194950622	1879	1879	1879	1879	0
108	20230616	181900	194950622	1879	1879	1879	1879	0
109	20230616	181800	194950622	1879	1879	1879	1879	0
110	20230616	181700	194950622	1879	1879	1879	1879	0
111	20230616	181600	194950622	1879	1879	1879	1879	0
112	20230616	181500	194950622	1879	1879	1879	1879	0
113	20230616	181400	194950622	1879	1879	1879	1879	0
114	20230616	181300	194950622	1879	1879	1879	1879	0
115	20230616	181200	194950622	1879	1879	1879	1879	0
116	20230616	181100	194950622	1879	1879	1879	1879	0
117	20230616	181000	194950622	1879	1879	1879	1879	0
118	20230616	180900	194950622	1879	1879	1879	1879	0
119	20230616	180800	194950622	1879	1879	1879	1879	0
120	20230616	180700	194950622	1879	1879	1879	1879	0
121	20230616	180600	194950622	1879	1879	1879	1879	0
122	20230616	180500	194950622	1879	1879	1879	1879	7895
123	20230616	180400	194950622	1879	1879	1879	1879	0
124	20230616	180300	194950622	1879	1879	1879	1879	0
125	20230616	180200	194950622	1879	1879	1879	1879	0
126	20230616	180100	194950622	1879	1879	1879	1879	0
127	20230616	180000	194950622	1879	1879	1879	1879	0
128	20230616	175900	194950622	1879	1879	1879	1879	0
129	20230616	175800	194950622	1879	1879	1879	1879	0
130	20230616	175700	194950622	1879	1879	1879	1879	0
131	20230616	175600	194950622	1879	1879	1879	1879	0
132	20230616	175500	194950622	1879	1879	1879	1879	0
133	20230616	175400	194950622	1879	1879	1879	1879	0
134	20230616	175300	194950622	1879	1879	1879	1879	0
135	20230616	175200	194950622	1879	1879	1879	1879	0
136	20230616	175100	194950622	1879	1879	1879	1879	0
137	20230616	175000	194950622	1879	1879	1879	1879	0
138	20230616	174900	194950622	1879	1879	1879	1879	0
139	20230616	174800	194950622	1879	1879	1879	1879	0
140	20230616	174700	194950622	1879	1879	1879	1879	0
141	20230616	174600	194950622	1879	1879	1879	1879	0
142	20230616	174500	194950622	1879	1879	1879	1879	0
143	20230616	174400	194950622	1879	1879	1879	1879	0
144	20230616	174300	194950622	1879	1879	1879	1879	0
145	20230616	174200	194950622	1879	1879	1879	1879	0
146	20230616	174100	194950622	1879	1879	1879	1879	0
147	20230616	174000	194950622	1879	1879	1879	1879	0
148	20230616	173900	194950622	1879	1879	1879	1879	0
149	20230616	173800	194950622	1879	1879	1879	1879	0
150	20230616	173700	194950622	1879	1879	1879	1879	0
151	20230616	173600	194950622	1879	1879	1879	1879	0
152	20230616	173500	194950622	1879	1879	1879	1879	7895
153	20230616	173400	194950622	1879	1879	1879	1879	0
154	20230616	173300	194950622	1879	1879	1879	1879	0
155	20230616	173200	194950622	1879	1879	1879	1879	0
156	20230616	173100	194950622	1879	1879	1879	1879	0
157	20230616	173000	194950622	1879	1879	1879	1879	0
158	20230616	172900	194950622	1879	1879	1879	1879	0
159	20230616	172800	194950622	1879	1879	1879	1879	0
160	20230616	172700	194950622	1879	1879	1879	1879	0
161	20230616	172600	194950622	1879	1879	1879	1879	0
162	20230616	172500	194950622	1879	1879	1879	1879	0
163	20230616	172400	194950622	1879	1879	1879	1879	0
164	20230616	172300	194950622	1879	1879	1879	1879	0
165	20230616	172200	194950622	1879	1879	1879	1879	0
166	20230616	172100	194950622	1879	1879	1879	1879	0
167	20230616	172000	194950622	1879	1879	1879	1879	0
168	20230616	171900	194950622	1879	1879	1879	1879	0
169	20230616	171800	194950622	1879	1879	1879	1879	0
170	20230616	171700	194950622	1879	1879	1879	1879	0
171	20230616	171600	194950622	1879	1879	1879	1879	0
172	20230616	171500	194950622	1879	1879	1879	1879	0
173	20230616	171400	194950622	1879	1879	1879	1879	0
174	20230616	171300	194950622	1879	1879	1879	1879	0
175	20230616	171200	194950622	1879	1879	1879	1879	0
176	20230616	171100	194950622	1879	1879	1879	1879	0
177	20230616	171000	194950622	1879	1879	1879	1879	0
178	20230616	170900	194950622	1879	1879	1879	1879	0
179	20230616	170800	194950622	1879	1879	1879	1879	0
180	20230616	170700	194950622	1879	1879	1879	1879	0
181	20230616	170600	194950622	1879	1879	1879	1879	0
182	20230616	170500	194950622	1879	1879	1879	1879	7895
183	20230616	170400	194950622	1879	1879	1879	1879	0
184	20230616	170300	194950622	1879	1879	1879	1879	0
185	20230616	170200	194950622	1879	1879	1879	1879	0
186	20230616	170100	194950622	1879	1879	1879	1879	0
187	20230616	170000	194950622	1879	1879	1879	1879	0
188	20230616	165900	194950622	1879	1879	1879	1879	0
189	20230616	165800	194950622	1879	1879	1879	1879	0
190	20230616	165700	194950622	1879	1879	1879	1879	0
191	20230616	165600	194950622	1879	1879	1879	1879	0
192	20230616	165500	194950622	1879	1879	1879	1879	0
193	20230616	165400	194950622	1879	1879	1879	1879	0
194	20230616	165300	194950622	1879	1879	1879	1879	0
195	20230616	165200	194950622	1879	1879	1879	1879	0
196	20230616	165100	194950622	1879	1879	1879	1879	0
197	20230616	165000	194950622	1879	1879	1879	1879	0
198	20230616	164900	194950622	1879	1879	1879	1879	0
199	20230616	164800	194950622	1879	1879	1879	1879	0
200	20230616	164700	194950622	1879	1879	1879	1879	0
201	20230616	164600	194950622	1879	1879	1879	1879	0
202	20230616	164500	194950622	1879	1879	1879	1879	0
203	20230616	164400	194950622	1879	1879	1879	1879	0
204	20230616	164300	194950622	1879	1879	1879	1879	0
205	20230616	164200	194950622	1879	1879	1879	1879	0
206	20230616	164100	194950622	1879	1879	1879	1879	0
207	20230616	164000	194950622	1879	1879	1879	1879	0
208	20230616	163900	194950622	1879	1879	1879	1879	0
209	20230616	163800	194950622	1879	1879	1879	1879	0
210	20230616	163700	194950622	1879	1879	1879	1879	0
211	20230616	163600	194950622	1879	1879	1879	1879	0
212	20230616	163500	194950622	1879	1879	1879	1879	7895
213	20230616	163400	194950622	1879	1879	1879	1879	0
214	20230616	163300	194950622	1879	1879	1879	1879	0
215	20230616	163200	194950622	1879	1879	1879	1879	0
216	20230616	163100	194950622	1879	1879	1879	1879	0
217	20230616	163000	194950622	1879	1879	1879	1879	0
218	20230616	162900	194950622	1879	1879	1879	1879	0
219	20230616	162800	194950622	1879	1879	1879	1879	0
220	20230616	162700	194950622	1879	1879	1879	1879	0
221	20230616	162600	194950622	1879	1879	1879	1879	0
222	20230616	162500	194950622	1879	1879	1879	1879	0
223	20230616	162400	194950622	1879	1879	1879	1879	0
224	20230616	162300	194950622	1879	1879	1879	1879	0
225	20230616	162200	194950622	1879	1879	1879	1879	0
226	20230616	162100	194950622	1879	1879	1879	1879	0
227	20230616	162000	194950622	1879	1879	1879	1879	0
228	20230616	161900	194950622	1879	1879	1879	1879	0
229	20230616	161800	194950622	1879	1879	1879	1879	0
230	20230616	161700	194950622	1879	1879	1879	1879	0
231	20230616	161600	194950622	1879	1879	1879	1879	0
232	20230616	161500	194950622	1879	1879	1879	1879	0
233	20230616	161400	194950622	1879	1879	1879	1879	0
234	20230616	161300	194950622	1879	1879	1879	1879	0
235	20230616	161200	194950622	1879	1879	1879	1879	0
236	20230616	161100	194950622	1879	1879	1879	1879	0
237	20230616	161000	194950622	1879	1879	1879	1879	0
238	20230616	160900	194950622	1879	1879	1879	1879	0
239	20230616	160800	194950622	1879	1879	1879	1879	0
240	20230616	160700	194950622	1879	1879	1879	1879	0
241	20230616	160600	194950622	1879	1879	1879	1879	0
242	20230616	160500	194950622	1879	1879	1879	1879	7895
243	20230616	160400	194950622	1879	1879	1879	1879	0
244	20230616	160300	194950622	1879	1879	1879	1879	0
245	20230616	160200	194950622	1879	1879	1879	1879	0
246	20230616	160100	194950622	1879	1879	1879	1879	0
247	20230616	160000	194950622	1879	1879	1879	1879	0
248	20230616	155900	194950622	1879	1879	1879	1879	0
249	20230616	155800	194950622	1879	1879	1879	1879	0
250	20230616	155700	194950622	1879	1879	1879	1879	0
251	20230616	155600	194950622	1879	1879	1879	1879	0
252	20230616	155500	194950622	1879	1879	1879	1879	0
253	20230616	155400	194950622	1879	1879	1879	1879	0
254	20230616	155300	194950622	1879	1879	1879	1879	0
255	20230616	155200	194950622	1879	1879	1879	1879	0
256	20230616	155100	194950622	1879	1879	1879	1879	0
257	20230616	155000	194950622	1879	1879	1879	1879	0
258	20230616	154900	194950622	1879	1879	1879	1879	0
259	20230616	154800	194950622	1879	1879	1879	1879	0
260	20230616	154700	194950622	1879	1879	1879	1879	0
261	20230616	154600	194950622	1879	1879	1879	1879	0
262	20230616	154500	194950622	1879	1879	1879	1879	0
263	20230616	154400	194950622	1879	1879	1879	1879	0
264	20230616	154300	194950622	1879	1879	1879	1879	0
265	20230616	154200	194950622	1879	1879	1879	1879	0
266	20230616	154100	194950622	1879	1879	1879	1879	0
267	20230616	154000	194950622	1879	1879	1879	1879	0
268	20230616	153900	194950622	1879	1879	1879	1879	0
269	20230616	153800	194950622	1879	1879	1879	1879	0
270	20230616	153700	194950622	1879	1879	1879	1879	0
271	20230616	153600	194950622	1879	1879	1879	1879	0
272	20230616	153500	194950622	1879	1879	1879	1879	7895
273	20230616	153400	194950622	1879	1879	1879	1879	0
274	20230616	153300	194950622	1879	1879	1879	1879	0
275	20230616	153200	194950622	1879	1879	1879	1879	0
276	20230616	153100	194950622	1879	1879	1879	1879	0
277	20230616	153000	194950622	1879	1879	1879	1879	7895
278	20230616	152900	180115917	1881	1881	1881	1881	0
279	20230616	152800	180115917	1881	1881	1881	1881	0
280	20230616	152700	180115917	1881	1881	1881	1881	0
281	20230616	152600	180115917	1881	1881	1881	1881	0
282	20230616	152500	180115917	1881	1881	1881	1881	0
283	20230616	152400	180115917	1881	1881	1881	1881	0
284	20230616	152300	180115917	1881	1881	1881	1881	0
285	20230616	152200	180115917	1881	1881	1881	1881	0
286	20230616	152100	180115917	1881	1881	1881	1881	0
287	20230616	152000	180115917	1881	1881	1881	1881	0
288	20230616	151900	180115917	1881	1881	1881	1881	0
289	20230616	151800	180115917	1881	1881	1883	1881	8737
290	20230616	151700	163681534	1881	1881	1881	1881	0
291	20230616	151600	163681534	1881	1881	1881	1881	0
292	20230616	151500	163681534	1881	1881	1881	1881	5143
293	20230616	151400	154007551	1881	1881	1881	1881	0
294	20230616	151300	154007551	1881	1881	1881	1881	971
295	20230616	151200	152181100	1881	1883	1884	1881	389
296	20230616	151100	151449031	1883	1883	1883	1883	55
297	20230616	151000	151345466	1881	1881	1881	1881	6
298	20230616	150900	151334180	1885	1885	1885	1885	0
299	20230616	150800	151334180	1885	1885	1885	1885	4
300	20230616	150700	151326640	1882	1882	1882	1882	35
301	20230616	150600	151260770	1881	1881	1881	1881	0
302	20230616	150500	151260770	1881	1881	1881	1881	0
303	20230616	150400	151260770	1881	1881	1881	1881	0
304	20230616	150300	151260770	1881	1881	1881	1881	0
305	20230616	150200	151260770	1881	1881	1881	1881	0
306	20230616	150100	151260770	1881	1881	1881	1881	0
307	20230616	150000	151260770	1881	1881	1881	1881	0
308	20230616	145900	151260770	1881	1881	1881	1881	0
309	20230616	145800	151260770	1881	1881	1881	1881	3
310	20230616	145700	151255127	1881	1881	1881	1881	5226
311	20230616	145600	141425021	1881	1885	1885	1881	113
312	20230616	145500	141212044	1881	1881	1881	1881	0
313	20230616	145400	141212044	1881	1881	1881	1881	6
314	20230616	145300	141200758	1885	1885	1885	1885	0
315	20230616	145200	141200758	1885	1885	1885	1885	0
316	20230616	145100	141200758	1885	1885	1885	1885	0
317	20230616	145000	141200758	1885	1885	1885	1885	0
318	20230616	144900	141200758	1885	1885	1885	1885	0
319	20230616	144800	141200758	1885	1885	1885	1885	103
320	20230616	144700	141006603	1881	1881	1881	1881	0
321	20230616	144600	141006603	1881	1881	1881	1881	0
322	20230616	144500	141006603	1881	1881	1881	1881	0
323	20230616	144400	141006603	1881	1881	1881	1881	0
324	20230616	144300	141006603	1881	1881	1881	1881	0
325	20230616	144200	141006603	1881	1881	1881	1881	0
326	20230616	144100	141006603	1881	1881	1881	1881	0
327	20230616	144000	141006603	1881	1881	1881	1881	0
328	20230616	143900	141006603	1881	1881	1881	1881	0
329	20230616	143800	141006603	1881	1881	1881	1881	0
330	20230616	143700	141006603	1881	1881	1881	1881	0
331	20230616	143600	141006603	1881	1881	1881	1881	0
332	20230616	143500	141006603	1881	1883	1883	1881	503
333	20230616	143400	140060056	1881	1881	1881	1881	0
334	20230616	143300	140060056	1881	1881	1881	1881	0
335	20230616	143200	140060056	1881	1881	1881	1881	0
336	20230616	143100	140060056	1881	1881	1881	1881	0
337	20230616	143000	140060056	1881	1881	1881	1881	0
338	20230616	142900	140060056	1881	1881	1881	1881	0
339	20230616	142800	140060056	1881	1881	1881	1881	0
340	20230616	142700	140060056	1881	1881	1881	1881	0
341	20230616	142600	140060056	1881	1881	1881	1881	0
342	20230616	142500	140060056	1881	1881	1881	1881	0
343	20230616	142400	140060056	1881	1885	1885	1881	10448
344	20230616	142300	120400798	1886	1886	1886	1886	0
345	20230616	142200	120400798	1886	1886	1886	1886	0
346	20230616	142100	120400798	1886	1886	1886	1886	0
347	20230616	142000	120400798	1886	1886	1886	1886	0
348	20230616	141900	120400798	1886	1886	1886	1886	0
349	20230616	141800	120400798	1886	1886	1886	1886	0
350	20230616	141700	120400798	1886	1886	1886	1886	0
351	20230616	141600	120400798	1886	1886	1886	1886	0
352	20230616	141500	120400798	1886	1886	1886	1886	23
353	20230616	141400	120357420	1883	1883	1883	1883	0
354	20230616	141300	120357420	1883	1883	1883	1883	0
355	20230616	141200	120357420	1883	1883	1883	1883	0
356	20230616	141100	120357420	1883	1883	1883	1883	0
357	20230616	141000	120357420	1883	1883	1883	1883	0
358	20230616	140900	120357420	1883	1883	1883	1883	0
359	20230616	140800	120357420	1883	1883	1883	1883	0
360	20230616	140700	120357420	1883	1883	1883	1883	46
361	20230616	140600	120270802	1883	1885	1885	1883	6383
362	20230616	140500	108250627	1887	1887	1887	1887	0
363	20230616	140400	108250627	1887	1887	1887	1887	0
364	20230616	140300	108250627	1887	1887	1887	1887	0
365	20230616	140200	108250627	1887	1887	1887	1887	2
366	20230616	140100	108246853	1886	1886	1886	1886	0
367	20230616	140000	108246853	1886	1886	1886	1886	0
368	20230616	135900	108246853	1886	1886	1886	1886	0
369	20230616	135800	108246853	1886	1886	1886	1886	0
370	20230616	135700	108246853	1886	1886	1886	1886	0
371	20230616	135600	108246853	1886	1886	1886	1886	0
372	20230616	135500	108246853	1886	1886	1886	1886	0
373	20230616	135400	108246853	1886	1886	1886	1886	0
374	20230616	135300	108246853	1886	1886	1886	1886	0
375	20230616	135200	108246853	1886	1886	1886	1886	0
376	20230616	135100	108246853	1886	1886	1886	1886	0
377	20230616	135000	108246853	1886	1886	1886	1886	0
378	20230616	134900	108246853	1886	1886	1886	1886	0
379	20230616	134800	108246853	1886	1886	1886	1886	0
380	20230616	134700	108246853	1886	1886	1886	1886	0
381	20230616	134600	108246853	1886	1886	1886	1886	0
382	20230616	134500	108246853	1886	1886	1886	1886	0
383	20230616	134400	108246853	1886	1886	1886	1886	0
384	20230616	134300	108246853	1886	1886	1886	1886	0
385	20230616	134200	108246853	1886	1886	1886	1886	1
386	20230616	134100	108244967	1884	1884	1884	1884	0
387	20230616	134000	108244967	1884	1884	1884	1884	0
388	20230616	133900	108244967	1884	1884	1884	1884	0
389	20230616	133800	108244967	1884	1884	1884	1884	0
390	20230616	133700	108244967	1884	1884	1884	1884	0
391	20230616	133600	108244967	1884	1884	1884	1884	0
392	20230616	133500	108244967	1884	1890	1890	1884	810
393	20230616	133400	106718553	1891	1891	1891	1891	100
394	20230616	133300	106529453	1891	1891	1891	1891	0
395	20230616	133200	106529453	1891	1891	1891	1891	0
396	20230616	133100	106529453	1891	1891	1891	1891	0
397	20230616	133000	106529453	1891	1891	1891	1891	0
398	20230616	132900	106529453	1891	1891	1891	1891	31
399	20230616	132800	106470832	1891	1891	1891	1891	0
400	20230616	132700	106470832	1891	1891	1891	1891	0
401	20230616	132600	106470832	1891	1891	1891	1891	4
402	20230616	132500	106463268	1890	1890	1890	1890	1
403	20230616	132400	106461378	1890	1890	1890	1890	0
404	20230616	132300	106461378	1890	1890	1890	1890	0
405	20230616	132200	106461378	1890	1890	1890	1890	0
406	20230616	132100	106461378	1890	1890	1890	1890	2
407	20230616	132000	106457598	1890	1890	1890	1890	2
408	20230616	131900	106453818	1886	1886	1886	1886	0
409	20230616	131800	106453818	1886	1886	1886	1886	0
410	20230616	131700	106453818	1886	1886	1886	1886	0
411	20230616	131600	106453818	1886	1886	1886	1886	0
412	20230616	131500	106453818	1886	1886	1886	1886	0
413	20230616	131400	106453818	1886	1886	1886	1886	0
414	20230616	131300	106453818	1886	1886	1886	1886	0
415	20230616	131200	106453818	1886	1886	1886	1886	0
416	20230616	131100	106453818	1886	1886	1886	1886	0
417	20230616	131000	106453818	1886	1886	1886	1886	0
418	20230616	130900	106453818	1886	1886	1886	1886	0
419	20230616	130800	106453818	1886	1886	1886	1886	0
420	20230616	130700	106453818	1886	1886	1886	1886	0
421	20230616	130600	106453818	1886	1886	1886	1886	0
422	20230616	130500	106453818	1886	1886	1886	1886	0
423	20230616	130400	106453818	1886	1886	1886	1886	0
424	20230616	130300	106453818	1886	1886	1886	1886	0
425	20230616	130200	106453818	1886	1886	1886	1886	0
426	20230616	130100	106453818	1886	1886	1886	1886	0
427	20230616	130000	106453818	1886	1886	1886	1886	0
428	20230616	125900	106453818	1886	1886	1886	1886	30
429	20230616	125800	106397238	1885	1885	1885	1885	0
430	20230616	125700	106397238	1885	1885	1885	1885	0
431	20230616	125600	106397238	1885	1885	1885	1885	0
432	20230616	125500	106397238	1885	1885	1885	1885	0
433	20230616	125400	106397238	1885	1885	1885	1885	0
434	20230616	125300	106397238	1885	1890	1890	1885	29
435	20230616	125200	106342433	1890	1890	1890	1890	0
436	20230616	125100	106342433	1890	1890	1890	1890	36
437	20230616	125000	106274393	1886	1886	1886	1886	0
438	20230616	124900	106274393	1886	1886	1886	1886	0
439	20230616	124800	106274393	1886	1886	1886	1886	0
440	20230616	124700	106274393	1886	1886	1886	1886	0
441	20230616	124600	106274393	1886	1886	1886	1886	5
442	20230616	124500	106264963	1891	1891	1891	1891	0
443	20230616	124400	106264963	1891	1891	1891	1891	0
444	20230616	124300	106264963	1891	1891	1891	1891	0
445	20230616	124200	106264963	1891	1891	1891	1891	0
446	20230616	124100	106264963	1891	1891	1891	1891	0
447	20230616	124000	106264963	1891	1891	1891	1891	0
448	20230616	123900	106264963	1891	1892	1892	1891	37
449	20230616	123800	106194961	1893	1893	1893	1893	0
450	20230616	123700	106194961	1893	1895	1895	1893	136
451	20230616	123600	105937279	1898	1898	1898	1898	0
452	20230616	123500	105937279	1898	1898	1898	1898	0
453	20230616	123400	105937279	1898	1898	1898	1898	0
454	20230616	123300	105937279	1898	1898	1898	1898	0
455	20230616	123200	105937279	1898	1898	1898	1898	0
456	20230616	123100	105937279	1898	1898	1898	1898	0
457	20230616	123000	105937279	1898	1898	1898	1898	0
458	20230616	122900	105937279	1898	1898	1898	1898	0
459	20230616	122800	105937279	1898	1898	1898	1898	0
460	20230616	122700	105937279	1898	1898	1898	1898	0
461	20230616	122600	105937279	1898	1898	1898	1898	0
462	20230616	122500	105937279	1898	1898	1898	1898	0
463	20230616	122400	105937279	1898	1898	1898	1898	0
464	20230616	122300	105937279	1898	1898	1898	1898	0
465	20230616	122200	105937279	1898	1898	1898	1898	0
466	20230616	122100	105937279	1898	1898	1898	1898	0
467	20230616	122000	105937279	1898	1898	1898	1898	0
468	20230616	121900	105937279	1898	1898	1898	1898	0
469	20230616	121800	105937279	1898	1898	1898	1898	0
470	20230616	121700	105937279	1898	1898	1898	1898	0
471	20230616	121600	105937279	1898	1898	1898	1898	0
472	20230616	121500	105937279	1898	1898	1898	1898	0
473	20230616	121400	105937279	1898	1898	1898	1898	0
474	20230616	121300	105937279	1898	1898	1898	1898	0
475	20230616	121200	105937279	1898	1898	1898	1898	0
476	20230616	121100	105937279	1898	1898	1898	1898	0
477	20230616	121000	105937279	1898	1898	1898	1898	0
478	20230616	120900	105937279	1898	1898	1898	1898	0
479	20230616	120800	105937279	1898	1898	1898	1898	0
480	20230616	120700	105937279	1898	1898	1898	1898	0
481	20230616	120600	105937279	1898	1898	1898	1898	0
482	20230616	120500	105937279	1898	1898	1898	1898	0
483	20230616	120400	105937279	1898	1898	1898	1898	0
484	20230616	120300	105937279	1898	1898	1898	1898	0
485	20230616	120200	105937279	1898	1898	1898	1898	0
486	20230616	120100	105937279	1898	1898	1898	1898	1
487	20230616	120000	105935381	1884	1884	1884	1884	0
488	20230616	115900	105935381	1884	1884	1884	1884	0
489	20230616	115800	105935381	1884	1884	1884	1884	0
490	20230616	115700	105935381	1884	1884	1884	1884	0
491	20230616	115600	105935381	1884	1891	1891	1883	5330
492	20230616	115500	95894141	1892	1892	1892	1892	0
493	20230616	115400	95894141	1892	1892	1892	1892	0
494	20230616	115300	95894141	1892	1892	1892	1892	0
495	20230616	115200	95894141	1892	1892	1892	1892	0
496	20230616	115100	95894141	1892	1892	1892	1892	0
497	20230616	115000	95894141	1892	1892	1892	1892	0
498	20230616	114900	95894141	1892	1892	1892	1892	0
499	20230616	114800	95894141	1892	1892	1892	1892	0
500	20230616	114700	95894141	1892	1892	1892	1892	0
501	20230616	114600	95894141	1892	1892	1892	1892	0
502	20230616	114500	95894141	1892	1892	1892	1892	0
503	20230616	114400	95894141	1892	1892	1892	1892	0
504	20230616	114300	95894141	1892	1892	1892	1892	0
505	20230616	114200	95894141	1892	1892	1892	1892	0
506	20230616	114100	95894141	1892	1892	1892	1892	0
507	20230616	114000	95894141	1892	1892	1892	1892	0
508	20230616	113900	95894141	1892	1892	1892	1892	0
509	20230616	113800	95894141	1892	1892	1892	1892	0
510	20230616	113700	95894141	1892	1892	1892	1892	0
511	20230616	113600	95894141	1892	1892	1892	1892	0
512	20230616	113500	95894141	1892	1894	1894	1892	3
513	20230616	113400	95888462	1899	1899	1899	1899	0
514	20230616	113300	95888462	1899	1899	1899	1899	0
515	20230616	113200	95888462	1899	1899	1899	1899	0
516	20230616	113100	95888462	1899	1899	1899	1899	0
517	20230616	113000	95888462	1899	1899	1899	1899	0
518	20230616	112900	95888462	1899	1899	1899	1899	0
519	20230616	112800	95888462	1899	1899	1899	1899	0
520	20230616	112700	95888462	1899	1899	1899	1899	0
521	20230616	112600	95888462	1899	1898	1899	1898	2
522	20230616	112500	95884665	1883	1883	1883	1883	0
523	20230616	112400	95884665	1883	1883	1883	1883	0
524	20230616	112300	95884665	1883	1888	1888	1883	2514
525	20230616	112200	91145715	1887	1893	1893	1887	4678
526	20230616	112100	82301463	1893	1893	1893	1893	0
527	20230616	112000	82301463	1893	1894	1894	1893	226
528	20230616	111900	81873471	1894	1894	1894	1894	0
529	20230616	111800	81873471	1894	1894	1894	1894	0
530	20230616	111700	81873471	1894	1894	1894	1894	0
531	20230616	111600	81873471	1894	1894	1894	1894	0
532	20230616	111500	81873471	1894	1894	1894	1894	0
533	20230616	111400	81873471	1894	1894	1894	1894	0
534	20230616	111300	81873471	1894	1894	1894	1894	1
535	20230616	111200	81871577	1899	1899	1899	1899	0
536	20230616	111100	81871577	1899	1899	1899	1899	0
537	20230616	111000	81871577	1899	1899	1899	1899	0
538	20230616	110900	81871577	1899	1899	1899	1899	0
539	20230616	110800	81871577	1899	1899	1899	1899	1
540	20230616	110700	81869678	1892	1892	1892	1892	0
541	20230616	110600	81869678	1892	1892	1892	1892	0
542	20230616	110500	81869678	1892	1892	1892	1892	0
543	20230616	110400	81869678	1892	1892	1892	1892	0
544	20230616	110300	81869678	1892	1892	1892	1892	0
545	20230616	110200	81869678	1892	1892	1892	1892	0
546	20230616	110100	81869678	1892	1892	1892	1892	0
547	20230616	110000	81869678	1892	1892	1892	1892	0
548	20230616	105900	81869678	1892	1892	1892	1892	0
549	20230616	105800	81869678	1892	1892	1892	1892	0
550	20230616	105700	81869678	1892	1892	1892	1892	0
551	20230616	105600	81869678	1892	1892	1892	1892	0
552	20230616	105500	81869678	1892	1893	1893	1892	5021
553	20230616	105400	72369418	1892	1892	1892	1892	0
554	20230616	105300	72369418	1892	1892	1892	1892	0
555	20230616	105200	72369418	1892	1892	1892	1892	0
556	20230616	105100	72369418	1892	1892	1892	1892	0
557	20230616	105000	72369418	1892	1892	1892	1892	0
558	20230616	104900	72369418	1892	1892	1892	1892	0
559	20230616	104800	72369418	1892	1892	1892	1892	0
560	20230616	104700	72369418	1892	1893	1893	1892	50
561	20230616	104600	72274790	1894	1894	1894	1894	0
562	20230616	104500	72274790	1894	1894	1894	1894	0
563	20230616	104400	72274790	1894	1894	1894	1894	0
564	20230616	104300	72274790	1894	1895	1895	1894	30
565	20230616	104200	72217941	1895	1895	1895	1895	133
566	20230616	104100	71965906	1895	1895	1895	1895	0
567	20230616	104000	71965906	1895	1895	1895	1895	0
568	20230616	103900	71965906	1895	1895	1895	1895	0
569	20230616	103800	71965906	1895	1896	1896	1895	1400
570	20230616	103700	69312892	1895	1895	1895	1895	0
571	20230616	103600	69312892	1895	1895	1895	1895	0
572	20230616	103500	69312892	1895	1895	1895	1895	4
573	20230616	103400	69305312	1895	1895	1895	1895	0
574	20230616	103300	69305312	1895	1895	1895	1895	0
575	20230616	103200	69305312	1895	1897	1897	1895	85
576	20230616	103100	69144215	1898	1898	1898	1898	0
577	20230616	103000	69144215	1898	1898	1898	1898	0
578	20230616	102900	69144215	1898	1898	1898	1898	0
579	20230616	102800	69144215	1898	1898	1898	1898	0
580	20230616	102700	69144215	1898	1898	1898	1898	0
581	20230616	102600	69144215	1898	1898	1898	1898	0
582	20230616	102500	69144215	1898	1898	1898	1898	0
583	20230616	102400	69144215	1898	1898	1898	1898	0
584	20230616	102300	69144215	1898	1898	1898	1898	0
585	20230616	102200	69144215	1898	1898	1898	1898	0
586	20230616	102100	69144215	1898	1898	1898	1898	0
587	20230616	102000	69144215	1898	1898	1898	1898	0
588	20230616	101900	69144215	1898	1898	1898	1898	0
589	20230616	101800	69144215	1898	1898	1898	1898	44
590	20230616	101700	69060703	1898	1898	1898	1898	0
591	20230616	101600	69060703	1898	1898	1898	1898	0
592	20230616	101500	69060703	1898	1898	1898	1898	1
593	20230616	101400	69058805	1898	1898	1898	1898	4
594	20230616	101300	69051213	1897	1897	1897	1897	1602
595	20230616	101200	66012219	1897	1897	1897	1897	0
596	20230616	101100	66012219	1897	1897	1897	1897	0
597	20230616	101000	66012219	1897	1897	1897	1897	100
598	20230616	100900	65822519	1897	1897	1897	1897	0
599	20230616	100800	65822519	1897	1897	1897	1897	0
600	20230616	100700	65822519	1897	1897	1897	1897	0
601	20230616	100600	65822519	1897	1897	1897	1897	0
602	20230616	100500	65822519	1897	1897	1897	1897	1600
603	20230616	100400	62787319	1890	1890	1890	1890	0
604	20230616	100300	62787319	1890	1890	1890	1890	0
605	20230616	100200	62787319	1890	1890	1890	1890	0
606	20230616	100100	62787319	1890	1890	1890	1890	0
607	20230616	100000	62787319	1890	1890	1890	1890	0
608	20230616	095900	62787319	1890	1890	1890	1890	0
609	20230616	095800	62787319	1890	1890	1890	1890	0
610	20230616	095700	62787319	1890	1890	1890	1890	0
611	20230616	095600	62787319	1890	1890	1890	1890	110
612	20230616	095500	62579419	1887	1887	1887	1887	0
613	20230616	095400	62579419	1887	1887	1887	1887	25
614	20230616	095300	62532244	1887	1887	1887	1887	0
615	20230616	095200	62532244	1887	1887	1887	1887	0
616	20230616	095100	62532244	1887	1887	1887	1887	8
617	20230616	095000	62517148	1887	1887	1887	1887	0
618	20230616	094900	62517148	1887	1887	1887	1887	30
619	20230616	094800	62460538	1890	1890	1890	1890	0
620	20230616	094700	62460538	1890	1890	1890	1890	30
621	20230616	094600	62403838	1887	1887	1887	1887	0
622	20230616	094500	62403838	1887	1888	1889	1887	447
623	20230616	094400	61559826	1888	1887	1888	1887	831
624	20230616	094300	59990904	1887	1887	1887	1887	59
625	20230616	094200	59879571	1887	1886	1887	1886	2
626	20230616	094100	59875798	1886	1886	1886	1886	379
627	20230616	094000	59161004	1886	1886	1886	1886	163
628	20230616	093900	58853586	1888	1888	1888	1888	0
629	20230616	093800	58853586	1888	1888	1888	1888	0
630	20230616	093700	58853586	1888	1888	1888	1888	0
631	20230616	093600	58853586	1888	1897	1897	1875	4275
632	20230616	093500	50834676	1876	1876	1876	1876	0
633	20230616	093400	50834676	1876	1885	1885	1875	1564
634	20230616	093300	47896929	1899	1877	1899	1877	52
635	20230616	093200	47798241	1877	1903	1903	1875	12995
636	20230616	093100	23352593	1903	1903	1903	1903	201
637	20230616	093000	22970090	1888	1888	1888	1888	0
638	20230616	092900	22970090	1888	1888	1888	1888	0
639	20230616	092800	22970090	1888	1888	1888	1888	82
640	20230616	092700	22815274	1887	1901	1901	1885	2411
641	20230616	092600	18266599	1900	1900	1900	1900	0
642	20230616	092500	18266599	1900	1900	1900	1900	0
643	20230616	092400	18266599	1900	1900	1900	1900	0
644	20230616	092300	18266599	1900	1900	1900	1900	0
645	20230616	092200	18266599	1900	1900	1900	1900	0
646	20230616	092100	18266599	1900	1914	1914	1900	4255
647	20230616	092000	10155689	1908	1908	1908	1908	0
648	20230616	091900	10155689	1908	1908	1908	1908	0
649	20230616	091800	10155689	1908	1912	1912	1908	2724
650	20230616	091700	4954329	1930	1930	1930	1930	0
651	20230616	091600	4954329	1930	1930	1930	1930	0
652	20230616	091500	4954329	1930	1930	1930	1930	1
653	20230616	091400	4952399	1932	1932	1932	1932	0
654	20230616	091300	4952399	1932	1932	1932	1932	0
655	20230616	091200	4952399	1932	1932	1932	1932	0
656	20230616	091100	4952399	1932	1932	1932	1932	0
657	20230616	091000	4952399	1932	1932	1932	1932	0
658	20230616	090900	4952399	1932	1932	1932	1932	0
659	20230616	090800	4952399	1932	1932	1932	1932	0
660	20230616	090700	4952399	1932	1932	1932	1932	0
661	20230616	090600	4952399	1932	1909	1932	1909	287
662	20230616	090500	4398223	1905	1905	1905	1905	0
663	20230616	090400	4398223	1905	1905	1905	1905	0
664	20230616	090300	4398223	1905	1929	1929	1905	1010
665	20230616	090200	2473900	1903	1903	1903	1903	0
666	20230616	090100	2473900	1903	1903	1903	1903	0
667	20230616	090000	2473900	1903	1903	1903	1903	1300