KissMeData/258790/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	210400	278740875	1835	1835	1835	1835	2905
3	20230619	210300	278740875	1835	1835	1835	1835	0
4	20230619	210200	278740875	1835	1835	1835	1835	0
5	20230619	210100	278740875	1835	1835	1835	1835	0
6	20230619	210000	278740875	1835	1835	1835	1835	0
7	20230619	205900	278740875	1835	1835	1835	1835	0
8	20230619	205800	278740875	1835	1835	1835	1835	0
9	20230619	205700	278740875	1835	1835	1835	1835	0
10	20230619	205600	278740875	1835	1835	1835	1835	0
11	20230619	205500	278740875	1835	1835	1835	1835	0
12	20230619	205400	278740875	1835	1835	1835	1835	0
13	20230619	205300	278740875	1835	1835	1835	1835	0
14	20230619	205200	278740875	1835	1835	1835	1835	0
15	20230619	205100	278740875	1835	1835	1835	1835	0
16	20230619	205000	278740875	1835	1835	1835	1835	0
17	20230619	204900	278740875	1835	1835	1835	1835	0
18	20230619	204800	278740875	1835	1835	1835	1835	0
19	20230619	204700	278740875	1835	1835	1835	1835	0
20	20230619	204600	278740875	1835	1835	1835	1835	0
21	20230619	204500	278740875	1835	1835	1835	1835	0
22	20230619	204400	278740875	1835	1835	1835	1835	0
23	20230619	204300	278740875	1835	1835	1835	1835	0
24	20230619	204200	278740875	1835	1835	1835	1835	0
25	20230619	204100	278740875	1835	1835	1835	1835	0
26	20230619	204000	278740875	1835	1835	1835	1835	0
27	20230619	203900	278740875	1835	1835	1835	1835	0
28	20230619	203800	278740875	1835	1835	1835	1835	0
29	20230619	203700	278740875	1835	1835	1835	1835	0
30	20230619	203600	278740875	1835	1835	1835	1835	0
31	20230619	203500	278740875	1835	1835	1835	1835	0
32	20230619	203400	278740875	1835	1835	1835	1835	2905
33	20230619	203300	278740875	1835	1835	1835	1835	0
34	20230619	203200	278740875	1835	1835	1835	1835	0
35	20230619	203100	278740875	1835	1835	1835	1835	0
36	20230619	203000	278740875	1835	1835	1835	1835	0
37	20230619	202900	278740875	1835	1835	1835	1835	0
38	20230619	202800	278740875	1835	1835	1835	1835	0
39	20230619	202700	278740875	1835	1835	1835	1835	0
40	20230619	202600	278740875	1835	1835	1835	1835	0
41	20230619	202500	278740875	1835	1835	1835	1835	0
42	20230619	202400	278740875	1835	1835	1835	1835	0
43	20230619	202300	278740875	1835	1835	1835	1835	0
44	20230619	202200	278740875	1835	1835	1835	1835	0
45	20230619	202100	278740875	1835	1835	1835	1835	0
46	20230619	202000	278740875	1835	1835	1835	1835	0
47	20230619	201900	278740875	1835	1835	1835	1835	0
48	20230619	201800	278740875	1835	1835	1835	1835	0
49	20230619	201700	278740875	1835	1835	1835	1835	0
50	20230619	201600	278740875	1835	1835	1835	1835	0
51	20230619	201500	278740875	1835	1835	1835	1835	0
52	20230619	201400	278740875	1835	1835	1835	1835	0
53	20230619	201300	278740875	1835	1835	1835	1835	0
54	20230619	201200	278740875	1835	1835	1835	1835	0
55	20230619	201100	278740875	1835	1835	1835	1835	0
56	20230619	201000	278740875	1835	1835	1835	1835	0
57	20230619	200900	278740875	1835	1835	1835	1835	0
58	20230619	200800	278740875	1835	1835	1835	1835	0
59	20230619	200700	278740875	1835	1835	1835	1835	0
60	20230619	200600	278740875	1835	1835	1835	1835	0
61	20230619	200500	278740875	1835	1835	1835	1835	0
62	20230619	200400	278740875	1835	1835	1835	1835	2905
63	20230619	200300	278740875	1835	1835	1835	1835	0
64	20230619	200200	278740875	1835	1835	1835	1835	0
65	20230619	200100	278740875	1835	1835	1835	1835	0
66	20230619	200000	278740875	1835	1835	1835	1835	0
67	20230619	195900	278740875	1835	1835	1835	1835	0
68	20230619	195800	278740875	1835	1835	1835	1835	0
69	20230619	195700	278740875	1835	1835	1835	1835	0
70	20230619	195600	278740875	1835	1835	1835	1835	0
71	20230619	195500	278740875	1835	1835	1835	1835	0
72	20230619	195400	278740875	1835	1835	1835	1835	0
73	20230619	195300	278740875	1835	1835	1835	1835	0
74	20230619	195200	278740875	1835	1835	1835	1835	0
75	20230619	195100	278740875	1835	1835	1835	1835	0
76	20230619	195000	278740875	1835	1835	1835	1835	0
77	20230619	194900	278740875	1835	1835	1835	1835	0
78	20230619	194800	278740875	1835	1835	1835	1835	0
79	20230619	194700	278740875	1835	1835	1835	1835	0
80	20230619	194600	278740875	1835	1835	1835	1835	0
81	20230619	194500	278740875	1835	1835	1835	1835	0
82	20230619	194400	278740875	1835	1835	1835	1835	0
83	20230619	194300	278740875	1835	1835	1835	1835	0
84	20230619	194200	278740875	1835	1835	1835	1835	0
85	20230619	194100	278740875	1835	1835	1835	1835	0
86	20230619	194000	278740875	1835	1835	1835	1835	0
87	20230619	193900	278740875	1835	1835	1835	1835	0
88	20230619	193800	278740875	1835	1835	1835	1835	0
89	20230619	193700	278740875	1835	1835	1835	1835	0
90	20230619	193600	278740875	1835	1835	1835	1835	0
91	20230619	193500	278740875	1835	1835	1835	1835	0
92	20230619	193400	278740875	1835	1835	1835	1835	2905
93	20230619	193300	278740875	1835	1835	1835	1835	0
94	20230619	193200	278740875	1835	1835	1835	1835	0
95	20230619	193100	278740875	1835	1835	1835	1835	0
96	20230619	193000	278740875	1835	1835	1835	1835	0
97	20230619	192900	278740875	1835	1835	1835	1835	0
98	20230619	192800	278740875	1835	1835	1835	1835	0
99	20230619	192700	278740875	1835	1835	1835	1835	0
100	20230619	192600	278740875	1835	1835	1835	1835	0
101	20230619	192500	278740875	1835	1835	1835	1835	0
102	20230619	192400	278740875	1835	1835	1835	1835	0
103	20230619	192300	278740875	1835	1835	1835	1835	0
104	20230619	192200	278740875	1835	1835	1835	1835	0
105	20230619	192100	278740875	1835	1835	1835	1835	0
106	20230619	192000	278740875	1835	1835	1835	1835	0
107	20230619	191900	278740875	1835	1835	1835	1835	0
108	20230619	191800	278740875	1835	1835	1835	1835	0
109	20230619	191700	278740875	1835	1835	1835	1835	0
110	20230619	191600	278740875	1835	1835	1835	1835	0
111	20230619	191500	278740875	1835	1835	1835	1835	0
112	20230619	191400	278740875	1835	1835	1835	1835	0
113	20230619	191300	278740875	1835	1835	1835	1835	0
114	20230619	191200	278740875	1835	1835	1835	1835	0
115	20230619	191100	278740875	1835	1835	1835	1835	0
116	20230619	191000	278740875	1835	1835	1835	1835	0
117	20230619	190900	278740875	1835	1835	1835	1835	0
118	20230619	190800	278740875	1835	1835	1835	1835	0
119	20230619	190700	278740875	1835	1835	1835	1835	0
120	20230619	190600	278740875	1835	1835	1835	1835	0
121	20230619	190500	278740875	1835	1835	1835	1835	0
122	20230619	190400	278740875	1835	1835	1835	1835	2905
123	20230619	190300	278740875	1835	1835	1835	1835	0
124	20230619	190200	278740875	1835	1835	1835	1835	0
125	20230619	190100	278740875	1835	1835	1835	1835	0
126	20230619	190000	278740875	1835	1835	1835	1835	0
127	20230619	185900	278740875	1835	1835	1835	1835	0
128	20230619	185800	278740875	1835	1835	1835	1835	0
129	20230619	185700	278740875	1835	1835	1835	1835	0
130	20230619	185600	278740875	1835	1835	1835	1835	0
131	20230619	185500	278740875	1835	1835	1835	1835	0
132	20230619	185400	278740875	1835	1835	1835	1835	0
133	20230619	185300	278740875	1835	1835	1835	1835	0
134	20230619	185200	278740875	1835	1835	1835	1835	0
135	20230619	185100	278740875	1835	1835	1835	1835	0
136	20230619	185000	278740875	1835	1835	1835	1835	0
137	20230619	184900	278740875	1835	1835	1835	1835	0
138	20230619	184800	278740875	1835	1835	1835	1835	0
139	20230619	184700	278740875	1835	1835	1835	1835	0
140	20230619	184600	278740875	1835	1835	1835	1835	0
141	20230619	184500	278740875	1835	1835	1835	1835	0
142	20230619	184400	278740875	1835	1835	1835	1835	0
143	20230619	184300	278740875	1835	1835	1835	1835	0
144	20230619	184200	278740875	1835	1835	1835	1835	0
145	20230619	184100	278740875	1835	1835	1835	1835	0
146	20230619	184000	278740875	1835	1835	1835	1835	0
147	20230619	183900	278740875	1835	1835	1835	1835	0
148	20230619	183800	278740875	1835	1835	1835	1835	0
149	20230619	183700	278740875	1835	1835	1835	1835	0
150	20230619	183600	278740875	1835	1835	1835	1835	0
151	20230619	183500	278740875	1835	1835	1835	1835	0
152	20230619	183400	278740875	1835	1835	1835	1835	2905
153	20230619	183300	278740875	1835	1835	1835	1835	0
154	20230619	183200	278740875	1835	1835	1835	1835	0
155	20230619	183100	278740875	1835	1835	1835	1835	0
156	20230619	183000	278740875	1835	1835	1835	1835	0
157	20230619	182900	278740875	1835	1835	1835	1835	0
158	20230619	182800	278740875	1835	1835	1835	1835	0
159	20230619	182700	278740875	1835	1835	1835	1835	0
160	20230619	182600	278740875	1835	1835	1835	1835	0
161	20230619	182500	278740875	1835	1835	1835	1835	0
162	20230619	182400	278740875	1835	1835	1835	1835	0
163	20230619	182300	278740875	1835	1835	1835	1835	0
164	20230619	182200	278740875	1835	1835	1835	1835	0
165	20230619	182100	278740875	1835	1835	1835	1835	0
166	20230619	182000	278740875	1835	1835	1835	1835	0
167	20230619	181900	278740875	1835	1835	1835	1835	0
168	20230619	181800	278740875	1835	1835	1835	1835	0
169	20230619	181700	278740875	1835	1835	1835	1835	0
170	20230619	181600	278740875	1835	1835	1835	1835	0
171	20230619	181500	278740875	1835	1835	1835	1835	0
172	20230619	181400	278740875	1835	1835	1835	1835	0
173	20230619	181300	278740875	1835	1835	1835	1835	0
174	20230619	181200	278740875	1835	1835	1835	1835	0
175	20230619	181100	278740875	1835	1835	1835	1835	0
176	20230619	181000	278740875	1835	1835	1835	1835	0
177	20230619	180900	278740875	1835	1835	1835	1835	0
178	20230619	180800	278740875	1835	1835	1835	1835	0
179	20230619	180700	278740875	1835	1835	1835	1835	0
180	20230619	180600	278740875	1835	1835	1835	1835	0
181	20230619	180500	278740875	1835	1835	1835	1835	0
182	20230619	180400	278740875	1835	1835	1835	1835	2905
183	20230619	180300	278740875	1835	1835	1835	1835	0
184	20230619	180200	278740875	1835	1835	1835	1835	0
185	20230619	180100	278740875	1835	1835	1835	1835	0
186	20230619	180000	278740875	1835	1835	1835	1835	0
187	20230619	175900	278740875	1835	1835	1835	1835	0
188	20230619	175800	278740875	1835	1835	1835	1835	0
189	20230619	175700	278740875	1835	1835	1835	1835	0
190	20230619	175600	278740875	1835	1835	1835	1835	0
191	20230619	175500	278740875	1835	1835	1835	1835	0
192	20230619	175400	278740875	1835	1835	1835	1835	0
193	20230619	175300	278740875	1835	1835	1835	1835	0
194	20230619	175200	278740875	1835	1835	1835	1835	0
195	20230619	175100	278740875	1835	1835	1835	1835	0
196	20230619	175000	278740875	1835	1835	1835	1835	0
197	20230619	174900	278740875	1835	1835	1835	1835	0
198	20230619	174800	278740875	1835	1835	1835	1835	0
199	20230619	174700	278740875	1835	1835	1835	1835	0
200	20230619	174600	278740875	1835	1835	1835	1835	0
201	20230619	174500	278740875	1835	1835	1835	1835	0
202	20230619	174400	278740875	1835	1835	1835	1835	0
203	20230619	174300	278740875	1835	1835	1835	1835	0
204	20230619	174200	278740875	1835	1835	1835	1835	0
205	20230619	174100	278740875	1835	1835	1835	1835	0
206	20230619	174000	278740875	1835	1835	1835	1835	0
207	20230619	173900	278740875	1835	1835	1835	1835	0
208	20230619	173800	278740875	1835	1835	1835	1835	0
209	20230619	173700	278740875	1835	1835	1835	1835	0
210	20230619	173600	278740875	1835	1835	1835	1835	0
211	20230619	173500	278740875	1835	1835	1835	1835	0
212	20230619	173400	278740875	1835	1835	1835	1835	2905
213	20230619	173300	278740875	1835	1835	1835	1835	0
214	20230619	173200	278740875	1835	1835	1835	1835	0
215	20230619	173100	278740875	1835	1835	1835	1835	0
216	20230619	173000	278740875	1835	1835	1835	1835	0
217	20230619	172900	278740875	1835	1835	1835	1835	0
218	20230619	172800	278740875	1835	1835	1835	1835	0
219	20230619	172700	278740875	1835	1835	1835	1835	0
220	20230619	172600	278740875	1835	1835	1835	1835	0
221	20230619	172500	278740875	1835	1835	1835	1835	0
222	20230619	172400	278740875	1835	1835	1835	1835	0
223	20230619	172300	278740875	1835	1835	1835	1835	0
224	20230619	172200	278740875	1835	1835	1835	1835	0
225	20230619	172100	278740875	1835	1835	1835	1835	0
226	20230619	172000	278740875	1835	1835	1835	1835	0
227	20230619	171900	278740875	1835	1835	1835	1835	0
228	20230619	171800	278740875	1835	1835	1835	1835	0
229	20230619	171700	278740875	1835	1835	1835	1835	0
230	20230619	171600	278740875	1835	1835	1835	1835	0
231	20230619	171500	278740875	1835	1835	1835	1835	0
232	20230619	171400	278740875	1835	1835	1835	1835	0
233	20230619	171300	278740875	1835	1835	1835	1835	0
234	20230619	171200	278740875	1835	1835	1835	1835	0
235	20230619	171100	278740875	1835	1835	1835	1835	0
236	20230619	171000	278740875	1835	1835	1835	1835	0
237	20230619	170900	278740875	1835	1835	1835	1835	0
238	20230619	170800	278740875	1835	1835	1835	1835	0
239	20230619	170700	278740875	1835	1835	1835	1835	0
240	20230619	170600	278740875	1835	1835	1835	1835	0
241	20230619	170500	278740875	1835	1835	1835	1835	0
242	20230619	170400	278740875	1835	1835	1835	1835	2905
243	20230619	170300	278740875	1835	1835	1835	1835	0
244	20230619	170200	278740875	1835	1835	1835	1835	0
245	20230619	170100	278740875	1835	1835	1835	1835	0
246	20230619	170000	278740875	1835	1835	1835	1835	0
247	20230619	165900	278740875	1835	1835	1835	1835	0
248	20230619	165800	278740875	1835	1835	1835	1835	0
249	20230619	165700	278740875	1835	1835	1835	1835	0
250	20230619	165600	278740875	1835	1835	1835	1835	0
251	20230619	165500	278740875	1835	1835	1835	1835	0
252	20230619	165400	278740875	1835	1835	1835	1835	0
253	20230619	165300	278740875	1835	1835	1835	1835	0
254	20230619	165200	278740875	1835	1835	1835	1835	0
255	20230619	165100	278740875	1835	1835	1835	1835	0
256	20230619	165000	278740875	1835	1835	1835	1835	0
257	20230619	164900	278740875	1835	1835	1835	1835	0
258	20230619	164800	278740875	1835	1835	1835	1835	0
259	20230619	164700	278740875	1835	1835	1835	1835	0
260	20230619	164600	278740875	1835	1835	1835	1835	0
261	20230619	164500	278740875	1835	1835	1835	1835	0
262	20230619	164400	278740875	1835	1835	1835	1835	0
263	20230619	164300	278740875	1835	1835	1835	1835	0
264	20230619	164200	278740875	1835	1835	1835	1835	0
265	20230619	164100	278740875	1835	1835	1835	1835	0
266	20230619	164000	278740875	1835	1835	1835	1835	0
267	20230619	163900	278740875	1835	1835	1835	1835	0
268	20230619	163800	278740875	1835	1835	1835	1835	0
269	20230619	163700	278740875	1835	1835	1835	1835	0
270	20230619	163600	278740875	1835	1835	1835	1835	0
271	20230619	163500	278740875	1835	1835	1835	1835	0
272	20230619	163400	278740875	1835	1835	1835	1835	2905
273	20230619	163300	278740875	1835	1835	1835	1835	0
274	20230619	163200	278740875	1835	1835	1835	1835	0
275	20230619	163100	278740875	1835	1835	1835	1835	0
276	20230619	163000	278740875	1835	1835	1835	1835	0
277	20230619	162900	278740875	1835	1835	1835	1835	0
278	20230619	162800	278740875	1835	1835	1835	1835	0
279	20230619	162700	278740875	1835	1835	1835	1835	0
280	20230619	162600	278740875	1835	1835	1835	1835	0
281	20230619	162500	278740875	1835	1835	1835	1835	0
282	20230619	162400	278740875	1835	1835	1835	1835	0
283	20230619	162300	278740875	1835	1835	1835	1835	0
284	20230619	162200	278740875	1835	1835	1835	1835	0
285	20230619	162100	278740875	1835	1835	1835	1835	0
286	20230619	162000	278740875	1835	1835	1835	1835	0
287	20230619	161900	278740875	1835	1835	1835	1835	0
288	20230619	161800	278740875	1835	1835	1835	1835	0
289	20230619	161700	278740875	1835	1835	1835	1835	0
290	20230619	161600	278740875	1835	1835	1835	1835	0
291	20230619	161500	278740875	1835	1835	1835	1835	0
292	20230619	161400	278740875	1835	1835	1835	1835	0
293	20230619	161300	278740875	1835	1835	1835	1835	0
294	20230619	161200	278740875	1835	1835	1835	1835	0
295	20230619	161100	278740875	1835	1835	1835	1835	0
296	20230619	161000	278740875	1835	1835	1835	1835	0
297	20230619	160900	278740875	1835	1835	1835	1835	0
298	20230619	160800	278740875	1835	1835	1835	1835	0
299	20230619	160700	278740875	1835	1835	1835	1835	0
300	20230619	160600	278740875	1835	1835	1835	1835	0
301	20230619	160500	278740875	1835	1835	1835	1835	0
302	20230619	160400	278740875	1835	1835	1835	1835	2905
303	20230619	160300	278740875	1835	1835	1835	1835	0
304	20230619	160200	278740875	1835	1835	1835	1835	0
305	20230619	160100	278740875	1835	1835	1835	1835	0
306	20230619	160000	278740875	1835	1835	1835	1835	0
307	20230619	155900	278740875	1835	1835	1835	1835	0
308	20230619	155800	278740875	1835	1835	1835	1835	0
309	20230619	155700	278740875	1835	1835	1835	1835	0
310	20230619	155600	278740875	1835	1835	1835	1835	0
311	20230619	155500	278740875	1835	1835	1835	1835	0
312	20230619	155400	278740875	1835	1835	1835	1835	0
313	20230619	155300	278740875	1835	1835	1835	1835	0
314	20230619	155200	278740875	1835	1835	1835	1835	0
315	20230619	155100	278740875	1835	1835	1835	1835	0
316	20230619	155000	278740875	1835	1835	1835	1835	0
317	20230619	154900	278740875	1835	1835	1835	1835	0
318	20230619	154800	278740875	1835	1835	1835	1835	0
319	20230619	154700	278740875	1835	1835	1835	1835	0
320	20230619	154600	278740875	1835	1835	1835	1835	0
321	20230619	154500	278740875	1835	1835	1835	1835	0
322	20230619	154400	278740875	1835	1835	1835	1835	0
323	20230619	154300	278740875	1835	1835	1835	1835	0
324	20230619	154200	278740875	1835	1835	1835	1835	0
325	20230619	154100	278740875	1835	1835	1835	1835	0
326	20230619	154000	278740875	1835	1835	1835	1835	0
327	20230619	153900	278740875	1835	1835	1835	1835	0
328	20230619	153800	278740875	1835	1835	1835	1835	0
329	20230619	153700	278740875	1835	1835	1835	1835	0
330	20230619	153600	278740875	1835	1835	1835	1835	0
331	20230619	153500	278740875	1835	1835	1835	1835	0
332	20230619	153400	278740875	1835	1835	1835	1835	2905
333	20230619	153300	278740875	1835	1835	1835	1835	0
334	20230619	153200	278740875	1835	1835	1835	1835	0
335	20230619	153100	278740875	1835	1835	1835	1835	0
336	20230619	153000	278740875	1835	1835	1835	1835	2905
337	20230619	152900	273410200	1835	1835	1835	1835	0
338	20230619	152800	273410200	1835	1835	1835	1835	0
339	20230619	152700	273410200	1835	1835	1835	1835	0
340	20230619	152600	273410200	1835	1835	1835	1835	0
341	20230619	152500	273410200	1835	1835	1835	1835	0
342	20230619	152400	273410200	1835	1835	1835	1835	0
343	20230619	152300	273410200	1835	1835	1835	1835	0
344	20230619	152200	273410200	1835	1835	1835	1835	0
345	20230619	152100	273410200	1835	1835	1835	1835	0
346	20230619	152000	273410200	1835	1835	1835	1835	0
347	20230619	151900	273410200	1835	1835	1835	1835	0
348	20230619	151800	273410200	1835	1823	1835	1823	509
349	20230619	151700	272476269	1823	1823	1823	1823	0
350	20230619	151600	272476269	1823	1823	1823	1823	0
351	20230619	151500	272476269	1823	1834	1835	1821	1644
352	20230619	151400	269476421	1833	1832	1833	1816	19116
353	20230619	151300	234664675	1832	1832	1833	1832	639
354	20230619	151200	233493931	1832	1832	1832	1832	94
355	20230619	151100	233321723	1831	1831	1831	1831	0
356	20230619	151000	233321723	1831	1831	1831	1831	46
357	20230619	150900	233237497	1831	1831	1831	1831	143
358	20230619	150800	232975664	1832	1832	1832	1832	0
359	20230619	150700	232975664	1832	1832	1832	1832	0
360	20230619	150600	232975664	1832	1832	1832	1832	1
361	20230619	150500	232973832	1830	1831	1831	1830	61
362	20230619	150400	232862201	1830	1830	1830	1830	0
363	20230619	150300	232862201	1830	1830	1830	1830	54
364	20230619	150200	232763381	1831	1831	1831	1831	103
365	20230619	150100	232574788	1830	1830	1830	1830	0
366	20230619	150000	232574788	1830	1830	1830	1830	0
367	20230619	145900	232574788	1830	1830	1830	1830	56
368	20230619	145800	232472308	1839	1839	1839	1839	0
369	20230619	145700	232472308	1839	1838	1839	1838	600
370	20230619	145600	231369293	1838	1830	1838	1830	22
371	20230619	145500	231328993	1830	1830	1830	1830	0
372	20230619	145400	231328993	1830	1839	1839	1830	252
373	20230619	145300	230867415	1839	1839	1839	1839	10
374	20230619	145200	230849025	1839	1839	1839	1839	0
375	20230619	145100	230849025	1839	1839	1839	1839	0
376	20230619	145000	230849025	1839	1839	1839	1839	0
377	20230619	144900	230849025	1839	1839	1839	1839	4
378	20230619	144800	230841669	1839	1839	1839	1839	0
379	20230619	144700	230841669	1839	1825	1839	1824	556
380	20230619	144600	229827486	1824	1824	1824	1824	0
381	20230619	144500	229827486	1824	1824	1824	1824	0
382	20230619	144400	229827486	1824	1824	1824	1824	0
383	20230619	144300	229827486	1824	1824	1824	1824	0
384	20230619	144200	229827486	1824	1824	1824	1824	1
385	20230619	144100	229825662	1838	1839	1839	1838	101
386	20230619	144000	229639960	1840	1840	1840	1840	10
387	20230619	143900	229621560	1840	1840	1840	1840	0
388	20230619	143800	229621560	1840	1835	1840	1835	2974
389	20230619	143700	224155810	1824	1824	1824	1824	90
390	20230619	143600	223991650	1818	1818	1818	1818	0
391	20230619	143500	223991650	1818	1829	1829	1818	6129
392	20230619	143400	212812179	1835	1835	1835	1835	0
393	20230619	143300	212812179	1835	1835	1835	1835	0
394	20230619	143200	212812179	1835	1835	1835	1835	1
395	20230619	143100	212810344	1835	1835	1835	1835	4
396	20230619	143000	212803004	1836	1835	1836	1835	3
397	20230619	142900	212797497	1824	1825	1825	1824	500
398	20230619	142800	211885277	1824	1831	1831	1824	100
399	20230619	142700	211702254	1831	1831	1831	1831	0
400	20230619	142600	211702254	1831	1831	1831	1831	1
401	20230619	142500	211700423	1831	1831	1831	1831	22
402	20230619	142400	211660141	1831	1831	1831	1831	22
403	20230619	142300	211619859	1835	1835	1835	1835	600
404	20230619	142200	210518859	1832	1832	1832	1832	0
405	20230619	142100	210518859	1832	1826	1832	1826	2305
406	20230619	142000	206307474	1821	1821	1821	1821	0
407	20230619	141900	206307474	1821	1821	1821	1821	0
408	20230619	141800	206307474	1821	1821	1821	1821	0
409	20230619	141700	206307474	1821	1821	1821	1821	0
410	20230619	141600	206307474	1821	1821	1821	1821	0
411	20230619	141500	206307474	1821	1821	1821	1821	297
412	20230619	141400	205766637	1826	1826	1826	1826	1
413	20230619	141300	205764811	1820	1820	1820	1820	0
414	20230619	141200	205764811	1820	1820	1820	1820	0
415	20230619	141100	205764811	1820	1821	1821	1820	333
416	20230619	141000	205158674	1820	1820	1820	1820	0
417	20230619	140900	205158674	1820	1820	1820	1820	0
418	20230619	140800	205158674	1820	1820	1820	1820	0
419	20230619	140700	205158674	1820	1820	1820	1820	1
420	20230619	140600	205156854	1820	1820	1820	1820	1
421	20230619	140500	205155034	1820	1821	1821	1820	100
422	20230619	140400	204972945	1819	1819	1819	1819	0
423	20230619	140300	204972945	1819	1819	1819	1819	0
424	20230619	140200	204972945	1819	1819	1819	1819	0
425	20230619	140100	204972945	1819	1819	1819	1819	0
426	20230619	140000	204972945	1819	1819	1819	1819	0
427	20230619	135900	204972945	1819	1819	1819	1819	0
428	20230619	135800	204972945	1819	1819	1819	1819	0
429	20230619	135700	204972945	1819	1819	1819	1819	0
430	20230619	135600	204972945	1819	1819	1819	1819	0
431	20230619	135500	204972945	1819	1819	1819	1819	52
432	20230619	135400	204878357	1826	1826	1826	1826	30
433	20230619	135300	204823577	1826	1826	1826	1826	0
434	20230619	135200	204823577	1826	1826	1826	1826	0
435	20230619	135100	204823577	1826	1826	1826	1826	0
436	20230619	135000	204823577	1826	1826	1826	1826	0
437	20230619	134900	204823577	1826	1826	1826	1826	49
438	20230619	134800	204734103	1819	1819	1819	1819	1
439	20230619	134700	204732284	1826	1826	1826	1826	611
440	20230619	134600	203616598	1826	1826	1826	1826	0
441	20230619	134500	203616598	1826	1826	1826	1826	0
442	20230619	134400	203616598	1826	1818	1826	1818	120
443	20230619	134300	203397486	1826	1826	1826	1826	10
444	20230619	134200	203379226	1818	1818	1818	1818	0
445	20230619	134100	203379226	1818	1820	1820	1818	734
446	20230619	134000	202044321	1819	1819	1819	1819	1
447	20230619	133900	202042502	1822	1822	1822	1822	137
448	20230619	133800	201792888	1819	1819	1819	1819	0
449	20230619	133700	201792888	1819	1819	1819	1819	14
450	20230619	133600	201767422	1819	1819	1819	1819	5
451	20230619	133500	201758327	1818	1821	1821	1818	470
452	20230619	133400	200903178	1821	1821	1821	1821	0
453	20230619	133300	200903178	1821	1822	1822	1821	817
454	20230619	133200	199414605	1822	1822	1822	1822	0
455	20230619	133100	199414605	1822	1822	1822	1821	2246
456	20230619	133000	195322453	1827	1827	1827	1827	0
457	20230619	132900	195322453	1827	1827	1827	1827	1
458	20230619	132800	195320626	1822	1822	1822	1822	0
459	20230619	132700	195320626	1822	1822	1822	1822	0
460	20230619	132600	195320626	1822	1822	1822	1822	300
461	20230619	132500	194774026	1822	1822	1822	1822	0
462	20230619	132400	194774026	1822	1822	1822	1822	0
463	20230619	132300	194774026	1822	1822	1822	1822	0
464	20230619	132200	194774026	1822	1822	1822	1822	0
465	20230619	132100	194774026	1822	1822	1822	1822	0
466	20230619	132000	194774026	1822	1822	1822	1822	0
467	20230619	131900	194774026	1822	1822	1822	1822	0
468	20230619	131800	194774026	1822	1822	1822	1822	0
469	20230619	131700	194774026	1822	1822	1822	1822	0
470	20230619	131600	194774026	1822	1823	1823	1822	54
471	20230619	131500	194675637	1827	1827	1827	1827	0
472	20230619	131400	194675637	1827	1827	1827	1827	2
473	20230619	131300	194671983	1822	1822	1822	1822	0
474	20230619	131200	194671983	1822	1822	1822	1822	0
475	20230619	131100	194671983	1822	1822	1822	1822	0
476	20230619	131000	194671983	1822	1822	1822	1822	0
477	20230619	130900	194671983	1822	1826	1826	1822	1770
478	20230619	130800	191443008	1827	1827	1827	1827	200
479	20230619	130700	191077608	1827	1827	1827	1827	0
480	20230619	130600	191077608	1827	1827	1827	1827	0
481	20230619	130500	191077608	1827	1827	1827	1827	0
482	20230619	130400	191077608	1827	1827	1827	1827	1
483	20230619	130300	191075781	1824	1824	1824	1824	0
484	20230619	130200	191075781	1824	1824	1824	1824	0
485	20230619	130100	191075781	1824	1824	1824	1824	80
486	20230619	130000	190929861	1824	1824	1824	1824	0
487	20230619	125900	190929861	1824	1824	1824	1824	93
488	20230619	125800	190760229	1824	1824	1824	1824	0
489	20230619	125700	190760229	1824	1824	1824	1824	0
490	20230619	125600	190760229	1824	1824	1824	1824	300
491	20230619	125500	190213029	1827	1827	1827	1827	5
492	20230619	125400	190203894	1827	1827	1827	1827	0
493	20230619	125300	190203894	1827	1826	1827	1826	30
494	20230619	125200	190149085	1827	1827	1827	1827	0
495	20230619	125100	190149085	1827	1827	1827	1827	0
496	20230619	125000	190149085	1827	1827	1827	1827	0
497	20230619	124900	190149085	1827	1827	1827	1827	163
498	20230619	124800	189851284	1822	1822	1822	1822	25
499	20230619	124700	189805734	1822	1822	1822	1822	48
500	20230619	124600	189718278	1823	1823	1823	1823	0
501	20230619	124500	189718278	1823	1827	1827	1823	13
502	20230619	124400	189694575	1823	1823	1823	1823	0
503	20230619	124300	189694575	1823	1823	1823	1823	0
504	20230619	124200	189694575	1823	1823	1823	1823	60
505	20230619	124100	189585195	1823	1823	1823	1823	100
506	20230619	124000	189402895	1823	1823	1823	1823	64
507	20230619	123900	189286223	1825	1825	1825	1825	15
508	20230619	123800	189258848	1822	1822	1822	1822	0
509	20230619	123700	189258848	1822	1827	1827	1822	6
510	20230619	123600	189247891	1826	1826	1826	1826	0
511	20230619	123500	189247891	1826	1826	1826	1826	0
512	20230619	123400	189247891	1826	1826	1826	1826	0
513	20230619	123300	189247891	1826	1826	1826	1826	0
514	20230619	123200	189247891	1826	1826	1826	1826	0
515	20230619	123100	189247891	1826	1826	1826	1826	61
516	20230619	123000	189136505	1821	1821	1821	1821	0
517	20230619	122900	189136505	1821	1821	1821	1821	0
518	20230619	122800	189136505	1821	1821	1821	1821	0
519	20230619	122700	189136505	1821	1821	1821	1821	2
520	20230619	122600	189132863	1820	1820	1820	1820	0
521	20230619	122500	189132863	1820	1820	1820	1820	15
522	20230619	122400	189105563	1820	1820	1820	1820	0
523	20230619	122300	189105563	1820	1820	1820	1820	0
524	20230619	122200	189105563	1820	1820	1820	1820	0
525	20230619	122100	189105563	1820	1820	1820	1820	0
526	20230619	122000	189105563	1820	1821	1821	1820	6
527	20230619	121900	189094642	1827	1827	1827	1827	0
528	20230619	121800	189094642	1827	1827	1827	1827	0
529	20230619	121700	189094642	1827	1827	1827	1827	0
530	20230619	121600	189094642	1827	1827	1827	1827	0
531	20230619	121500	189094642	1827	1826	1827	1826	44
532	20230619	121400	189014260	1826	1826	1826	1826	4
533	20230619	121300	189006956	1818	1818	1818	1818	0
534	20230619	121200	189006956	1818	1818	1818	1818	0
535	20230619	121100	189006956	1818	1818	1818	1818	0
536	20230619	121000	189006956	1818	1818	1818	1818	1000
537	20230619	120900	187188956	1827	1827	1827	1827	0
538	20230619	120800	187188956	1827	1827	1827	1827	0
539	20230619	120700	187188956	1827	1827	1827	1827	0
540	20230619	120600	187188956	1827	1827	1827	1827	0
541	20230619	120500	187188956	1827	1827	1827	1827	0
542	20230619	120400	187188956	1827	1827	1827	1827	0
543	20230619	120300	187188956	1827	1827	1827	1827	0
544	20230619	120200	187188956	1827	1827	1827	1827	0
545	20230619	120100	187188956	1827	1827	1827	1827	0
546	20230619	120000	187188956	1827	1827	1827	1827	0
547	20230619	115900	187188956	1827	1827	1827	1827	1
548	20230619	115800	187187129	1817	1827	1827	1817	6
549	20230619	115700	187176217	1817	1817	1817	1817	0
550	20230619	115600	187176217	1817	1817	1817	1817	20
551	20230619	115500	187139877	1817	1817	1817	1817	0
552	20230619	115400	187139877	1817	1817	1817	1817	233
553	20230619	115300	186716516	1815	1815	1815	1815	0
554	20230619	115200	186716516	1815	1815	1815	1815	0
555	20230619	115100	186716516	1815	1823	1823	1815	16264
556	20230619	115000	157172137	1829	1829	1829	1829	1
557	20230619	114900	157170308	1822	1822	1822	1822	1580
558	20230619	114800	154291548	1829	1829	1829	1829	1
559	20230619	114700	154289719	1821	1821	1821	1821	0
560	20230619	114600	154289719	1821	1821	1821	1821	0
561	20230619	114500	154289719	1821	1821	1821	1821	0
562	20230619	114400	154289719	1821	1821	1821	1820	21
563	20230619	114300	154251483	1822	1822	1822	1822	0
564	20230619	114200	154251483	1822	1822	1822	1822	118
565	20230619	114100	154036487	1822	1822	1822	1822	0
566	20230619	114000	154036487	1822	1822	1822	1822	0
567	20230619	113900	154036487	1822	1822	1822	1822	0
568	20230619	113800	154036487	1822	1822	1822	1822	0
569	20230619	113700	154036487	1822	1822	1822	1822	7
570	20230619	113600	154023733	1829	1829	1829	1829	0
571	20230619	113500	154023733	1829	1829	1829	1829	1
572	20230619	113400	154021904	1820	1820	1820	1820	0
573	20230619	113300	154021904	1820	1820	1820	1820	0
574	20230619	113200	154021904	1820	1818	1820	1818	291
575	20230619	113100	153492730	1818	1819	1819	1818	740
576	20230619	113000	152147377	1818	1818	1818	1818	0
577	20230619	112900	152147377	1818	1818	1818	1818	0
578	20230619	112800	152147377	1818	1818	1818	1818	7
579	20230619	112700	152134651	1820	1820	1820	1820	0
580	20230619	112600	152134651	1820	1820	1820	1820	0
581	20230619	112500	152134651	1820	1821	1821	1820	957
582	20230619	112400	150392909	1820	1820	1820	1820	60
583	20230619	112300	150283709	1820	1820	1820	1820	0
584	20230619	112200	150283709	1820	1820	1820	1820	0
585	20230619	112100	150283709	1820	1820	1820	1820	0
586	20230619	112000	150283709	1820	1820	1820	1820	0
587	20230619	111900	150283709	1820	1820	1820	1820	0
588	20230619	111800	150283709	1820	1817	1820	1816	1001
589	20230619	111700	148465215	1817	1817	1817	1817	0
590	20230619	111600	148465215	1817	1817	1817	1817	0
591	20230619	111500	148465215	1817	1817	1817	1817	252
592	20230619	111400	148007331	1817	1821	1821	1817	10391
593	20230619	111300	129111141	1821	1820	1821	1820	589
594	20230619	111200	128039072	1820	1820	1820	1820	0
595	20230619	111100	128039072	1820	1820	1820	1820	8
596	20230619	111000	128024512	1820	1820	1820	1820	54
597	20230619	110900	127926232	1821	1821	1821	1821	471
598	20230619	110800	127068541	1821	1821	1821	1821	0
599	20230619	110700	127068541	1821	1821	1821	1821	0
600	20230619	110600	127068541	1821	1821	1821	1821	0
601	20230619	110500	127068541	1821	1821	1821	1821	0
602	20230619	110400	127068541	1821	1821	1821	1821	100
603	20230619	110300	126886441	1821	1821	1821	1821	34
604	20230619	110200	126824527	1821	1821	1821	1821	987
605	20230619	110100	125027200	1821	1821	1821	1821	55
606	20230619	110000	124927045	1821	1821	1821	1821	10
607	20230619	105900	124908835	1822	1822	1822	1822	5
608	20230619	105800	124899725	1822	1822	1822	1822	1
609	20230619	105700	124897903	1823	1823	1823	1823	0
610	20230619	105600	124897903	1823	1823	1823	1823	4
611	20230619	105500	124890611	1824	1824	1824	1824	0
612	20230619	105400	124890611	1824	1824	1824	1824	0
613	20230619	105300	124890611	1824	1824	1824	1824	0
614	20230619	105200	124890611	1824	1824	1824	1824	0
615	20230619	105100	124890611	1824	1824	1824	1824	21
616	20230619	105000	124852307	1824	1824	1824	1824	14
617	20230619	104900	124826771	1825	1825	1825	1825	0
618	20230619	104800	124826771	1825	1825	1825	1825	0
619	20230619	104700	124826771	1825	1825	1825	1825	300
620	20230619	104600	124279271	1816	1816	1816	1816	15
621	20230619	104500	124252031	1825	1825	1825	1825	0
622	20230619	104400	124252031	1825	1825	1825	1825	2
623	20230619	104300	124248381	1816	1822	1823	1816	3444
624	20230619	104200	117976241	1822	1822	1822	1822	2
625	20230619	104100	117972597	1810	1810	1810	1810	0
626	20230619	104000	117972597	1810	1810	1810	1810	0
627	20230619	103900	117972597	1810	1810	1810	1810	1
628	20230619	103800	117970787	1824	1812	1824	1810	5052
629	20230619	103700	108822610	1812	1812	1812	1812	200
630	20230619	103600	108460210	1812	1812	1812	1812	0
631	20230619	103500	108460210	1812	1815	1815	1812	6008
632	20230619	103400	97563235	1827	1819	1828	1813	6402
633	20230619	103300	85938076	1819	1821	1821	1819	583
634	20230619	103200	84877346	1821	1821	1821	1821	0
635	20230619	103100	84877346	1821	1823	1823	1821	1000
636	20230619	103000	83055632	1822	1822	1822	1822	0
637	20230619	102900	83055632	1822	1822	1822	1822	12
638	20230619	102800	83033768	1837	1829	1838	1820	4439
639	20230619	102700	74933316	1828	1828	1828	1828	0
640	20230619	102600	74933316	1828	1828	1828	1828	0
641	20230619	102500	74933316	1828	1830	1830	1828	1800
642	20230619	102400	71642176	1828	1829	1829	1828	217
643	20230619	102300	71245387	1829	1829	1829	1829	3067
644	20230619	102200	65635844	1829	1829	1829	1829	5
645	20230619	102100	65626699	1838	1838	1838	1838	0
646	20230619	102000	65626699	1838	1838	1838	1838	0
647	20230619	101900	65626699	1838	1838	1838	1838	0
648	20230619	101800	65626699	1838	1828	1838	1828	353
649	20230619	101700	64979052	1828	1837	1837	1828	6
650	20230619	101600	64968066	1838	1838	1838	1838	0
651	20230619	101500	64968066	1838	1838	1838	1838	1
652	20230619	101400	64966228	1827	1830	1830	1827	2339
653	20230619	101300	60691806	1830	1830	1830	1830	120
654	20230619	101200	60472206	1830	1830	1830	1830	191
655	20230619	101100	60122676	1830	1830	1838	1830	2340
656	20230619	101000	55840468	1830	1839	1839	1830	2055
657	20230619	100900	52073681	1838	1838	1838	1838	345
658	20230619	100800	51439571	1838	1838	1838	1838	155
659	20230619	100700	51154681	1838	1838	1838	1838	0
660	20230619	100600	51154681	1838	1838	1838	1838	9
661	20230619	100500	51138139	1838	1838	1838	1838	0
662	20230619	100400	51138139	1838	1838	1838	1838	6
663	20230619	100300	51127111	1831	1831	1831	1831	0
664	20230619	100200	51127111	1831	1831	1831	1831	0
665	20230619	100100	51127111	1831	1831	1831	1831	500
666	20230619	100000	50211611	1831	1831	1831	1831	1
667	20230619	095900	50209780	1829	1829	1829	1829	0
668	20230619	095800	50209780	1829	1829	1829	1829	0
669	20230619	095700	50209780	1829	1829	1829	1829	200
670	20230619	095600	49843980	1828	1828	1828	1828	0
671	20230619	095500	49843980	1828	1828	1828	1828	0
672	20230619	095400	49843980	1828	1828	1828	1828	0
673	20230619	095300	49843980	1828	1828	1828	1828	175
674	20230619	095200	49524080	1827	1827	1827	1827	337
675	20230619	095100	48908381	1826	1826	1826	1826	0
676	20230619	095000	48908381	1826	1826	1826	1826	0
677	20230619	094900	48908381	1826	1827	1827	1826	274
678	20230619	094800	48407907	1825	1825	1825	1825	0
679	20230619	094700	48407907	1825	1825	1825	1825	0
680	20230619	094600	48407907	1825	1825	1825	1825	0
681	20230619	094500	48407907	1825	1826	1827	1825	2251
682	20230619	094400	44299392	1824	1824	1824	1824	0
683	20230619	094300	44299392	1824	1824	1824	1824	0
684	20230619	094200	44299392	1824	1824	1824	1824	0
685	20230619	094100	44299392	1824	1824	1824	1823	1027
686	20230619	094000	42426145	1824	1828	1828	1824	1300
687	20230619	093900	40053019	1827	1826	1827	1826	166
688	20230619	093800	39749738	1827	1827	1827	1827	1338
689	20230619	093700	37305212	1827	1827	1827	1827	1
690	20230619	093600	37303385	1827	1827	1827	1827	1
691	20230619	093500	37301558	1828	1828	1828	1827	701
692	20230619	093400	36020133	1828	1839	1839	1828	644
693	20230619	093300	34842639	1840	1841	1841	1840	285
694	20230619	093200	34318185	1854	1854	1854	1854	0
695	20230619	093100	34318185	1854	1854	1854	1854	1
696	20230619	093000	34316331	1840	1840	1840	1840	0
697	20230619	092900	34316331	1840	1840	1840	1840	0
698	20230619	092800	34316331	1840	1840	1840	1840	0
699	20230619	092700	34316331	1840	1840	1840	1840	0
700	20230619	092600	34316331	1840	1840	1840	1840	280
701	20230619	092500	33801131	1856	1856	1856	1856	0
702	20230619	092400	33801131	1856	1856	1856	1856	0
703	20230619	092300	33801131	1856	1842	1856	1824	264
704	20230619	092200	33315189	1860	1859	1860	1859	537
705	20230619	092100	32316434	1860	1860	1860	1860	0
706	20230619	092000	32316434	1860	1841	1860	1841	400
707	20230619	091900	31575924	1822	1827	1853	1822	1113
708	20230619	091800	29520686	1818	1828	1828	1818	506
709	20230619	091700	28596236	1827	1830	1830	1827	2
710	20230619	091600	28592579	1847	1847	1847	1847	0
711	20230619	091500	28592579	1847	1832	1853	1822	1010
712	20230619	091400	26738474	1832	1832	1832	1832	296
713	20230619	091300	26196202	1832	1813	1833	1813	202
714	20230619	091200	25826190	1815	1821	1830	1815	3766
715	20230619	091100	18980844	1821	1825	1830	1821	195
716	20230619	091000	18624812	1825	1826	1826	1825	1800
717	20230619	090900	15339729	1826	1827	1827	1825	828
718	20230619	090800	13828027	1827	1836	1836	1827	107
719	20230619	090700	13631770	1833	1836	1836	1833	1140
720	20230619	090600	11538765	1853	1853	1853	1853	0
721	20230619	090500	11538765	1853	1853	1853	1853	1
722	20230619	090400	11536912	1836	1853	1853	1836	54
723	20230619	090300	11436918	1853	1853	1853	1853	1
724	20230619	090200	11435065	1835	1848	1848	1835	1470
725	20230619	090100	8735810	1850	1859	1864	1850	4078
726	20230619	090000	1169587	1860	1865	1865	1860	628