KissMeData/044780/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	192300	205561102	1881	1881	1881	1881	1027
3	20230615	192200	205561102	1881	1881	1881	1881	0
4	20230615	192100	205561102	1881	1881	1881	1881	0
5	20230615	192000	205561102	1881	1881	1881	1881	0
6	20230615	191900	205561102	1881	1881	1881	1881	0
7	20230615	191800	205561102	1881	1881	1881	1881	0
8	20230615	191700	205561102	1881	1881	1881	1881	0
9	20230615	191600	205561102	1881	1881	1881	1881	0
10	20230615	191500	205561102	1881	1881	1881	1881	0
11	20230615	191400	205561102	1881	1881	1881	1881	0
12	20230615	191300	205561102	1881	1881	1881	1881	0
13	20230615	191200	205561102	1881	1881	1881	1881	0
14	20230615	191100	205561102	1881	1881	1881	1881	0
15	20230615	191000	205561102	1881	1881	1881	1881	0
16	20230615	190900	205561102	1881	1881	1881	1881	0
17	20230615	190800	205561102	1881	1881	1881	1881	0
18	20230615	190700	205561102	1881	1881	1881	1881	0
19	20230615	190600	205561102	1881	1881	1881	1881	0
20	20230615	190500	205561102	1881	1881	1881	1881	0
21	20230615	190400	205561102	1881	1881	1881	1881	0
22	20230615	190300	205561102	1881	1881	1881	1881	0
23	20230615	190200	205561102	1881	1881	1881	1881	0
24	20230615	190100	205561102	1881	1881	1881	1881	0
25	20230615	190000	205561102	1881	1881	1881	1881	0
26	20230615	185900	205561102	1881	1881	1881	1881	0
27	20230615	185800	205561102	1881	1881	1881	1881	0
28	20230615	185700	205561102	1881	1881	1881	1881	0
29	20230615	185600	205561102	1881	1881	1881	1881	0
30	20230615	185500	205561102	1881	1881	1881	1881	0
31	20230615	185400	205561102	1881	1881	1881	1881	0
32	20230615	185300	205561102	1881	1881	1881	1881	1027
33	20230615	185200	205561102	1881	1881	1881	1881	0
34	20230615	185100	205561102	1881	1881	1881	1881	0
35	20230615	185000	205561102	1881	1881	1881	1881	0
36	20230615	184900	205561102	1881	1881	1881	1881	0
37	20230615	184800	205561102	1881	1881	1881	1881	0
38	20230615	184700	205561102	1881	1881	1881	1881	0
39	20230615	184600	205561102	1881	1881	1881	1881	0
40	20230615	184500	205561102	1881	1881	1881	1881	0
41	20230615	184400	205561102	1881	1881	1881	1881	0
42	20230615	184300	205561102	1881	1881	1881	1881	0
43	20230615	184200	205561102	1881	1881	1881	1881	0
44	20230615	184100	205561102	1881	1881	1881	1881	0
45	20230615	184000	205561102	1881	1881	1881	1881	0
46	20230615	183900	205561102	1881	1881	1881	1881	0
47	20230615	183800	205561102	1881	1881	1881	1881	0
48	20230615	183700	205561102	1881	1881	1881	1881	0
49	20230615	183600	205561102	1881	1881	1881	1881	0
50	20230615	183500	205561102	1881	1881	1881	1881	0
51	20230615	183400	205561102	1881	1881	1881	1881	0
52	20230615	183300	205561102	1881	1881	1881	1881	0
53	20230615	183200	205561102	1881	1881	1881	1881	0
54	20230615	183100	205561102	1881	1881	1881	1881	0
55	20230615	183000	205561102	1881	1881	1881	1881	0
56	20230615	182900	205561102	1881	1881	1881	1881	0
57	20230615	182800	205561102	1881	1881	1881	1881	0
58	20230615	182700	205561102	1881	1881	1881	1881	0
59	20230615	182600	205561102	1881	1881	1881	1881	0
60	20230615	182500	205561102	1881	1881	1881	1881	0
61	20230615	182400	205561102	1881	1881	1881	1881	0
62	20230615	182300	205561102	1881	1881	1881	1881	1027
63	20230615	182200	205561102	1881	1881	1881	1881	0
64	20230615	182100	205561102	1881	1881	1881	1881	0
65	20230615	182000	205561102	1881	1881	1881	1881	0
66	20230615	181900	205561102	1881	1881	1881	1881	0
67	20230615	181800	205561102	1881	1881	1881	1881	0
68	20230615	181700	205561102	1881	1881	1881	1881	0
69	20230615	181600	205561102	1881	1881	1881	1881	0
70	20230615	181500	205561102	1881	1881	1881	1881	0
71	20230615	181400	205561102	1881	1881	1881	1881	0
72	20230615	181300	205561102	1881	1881	1881	1881	0
73	20230615	181200	205561102	1881	1881	1881	1881	0
74	20230615	181100	205561102	1881	1881	1881	1881	0
75	20230615	181000	205561102	1881	1881	1881	1881	0
76	20230615	180900	205561102	1881	1881	1881	1881	0
77	20230615	180800	205561102	1881	1881	1881	1881	0
78	20230615	180700	205561102	1881	1881	1881	1881	0
79	20230615	180600	205561102	1881	1881	1881	1881	0
80	20230615	180500	205561102	1881	1881	1881	1881	0
81	20230615	180400	205561102	1881	1881	1881	1881	0
82	20230615	180300	205561102	1881	1881	1881	1881	0
83	20230615	180200	205561102	1881	1881	1881	1881	0
84	20230615	180100	205561102	1881	1881	1881	1881	0
85	20230615	180000	205561102	1881	1881	1881	1881	0
86	20230615	175900	205561102	1881	1881	1881	1881	0
87	20230615	175800	205561102	1881	1881	1881	1881	0
88	20230615	175700	205561102	1881	1881	1881	1881	0
89	20230615	175600	205561102	1881	1881	1881	1881	0
90	20230615	175500	205561102	1881	1881	1881	1881	0
91	20230615	175400	205561102	1881	1881	1881	1881	0
92	20230615	175300	205561102	1881	1881	1881	1881	1027
93	20230615	175200	205561102	1881	1881	1881	1881	0
94	20230615	175100	205561102	1881	1881	1881	1881	0
95	20230615	175000	205561102	1881	1881	1881	1881	0
96	20230615	174900	205561102	1881	1881	1881	1881	0
97	20230615	174800	205561102	1881	1881	1881	1881	0
98	20230615	174700	205561102	1881	1881	1881	1881	0
99	20230615	174600	205561102	1881	1881	1881	1881	0
100	20230615	174500	205561102	1881	1881	1881	1881	0
101	20230615	174400	205561102	1881	1881	1881	1881	0
102	20230615	174300	205561102	1881	1881	1881	1881	0
103	20230615	174200	205561102	1881	1881	1881	1881	0
104	20230615	174100	205561102	1881	1881	1881	1881	0
105	20230615	174000	205561102	1881	1881	1881	1881	0
106	20230615	173900	205561102	1881	1881	1881	1881	0
107	20230615	173800	205561102	1881	1881	1881	1881	0
108	20230615	173700	205561102	1881	1881	1881	1881	0
109	20230615	173600	205561102	1881	1881	1881	1881	0
110	20230615	173500	205561102	1881	1881	1881	1881	0
111	20230615	173400	205561102	1881	1881	1881	1881	0
112	20230615	173300	205561102	1881	1881	1881	1881	0
113	20230615	173200	205561102	1881	1881	1881	1881	0
114	20230615	173100	205561102	1881	1881	1881	1881	0
115	20230615	173000	205561102	1881	1881	1881	1881	0
116	20230615	172900	205561102	1881	1881	1881	1881	0
117	20230615	172800	205561102	1881	1881	1881	1881	0
118	20230615	172700	205561102	1881	1881	1881	1881	0
119	20230615	172600	205561102	1881	1881	1881	1881	0
120	20230615	172500	205561102	1881	1881	1881	1881	0
121	20230615	172400	205561102	1881	1881	1881	1881	0
122	20230615	172300	205561102	1881	1881	1881	1881	1027
123	20230615	172200	205561102	1881	1881	1881	1881	0
124	20230615	172100	205561102	1881	1881	1881	1881	0
125	20230615	172000	205561102	1881	1881	1881	1881	0
126	20230615	171900	205561102	1881	1881	1881	1881	0
127	20230615	171800	205561102	1881	1881	1881	1881	0
128	20230615	171700	205561102	1881	1881	1881	1881	0
129	20230615	171600	205561102	1881	1881	1881	1881	0
130	20230615	171500	205561102	1881	1881	1881	1881	0
131	20230615	171400	205561102	1881	1881	1881	1881	0
132	20230615	171300	205561102	1881	1881	1881	1881	0
133	20230615	171200	205561102	1881	1881	1881	1881	0
134	20230615	171100	205561102	1881	1881	1881	1881	0
135	20230615	171000	205561102	1881	1881	1881	1881	0
136	20230615	170900	205561102	1881	1881	1881	1881	0
137	20230615	170800	205561102	1881	1881	1881	1881	0
138	20230615	170700	205561102	1881	1881	1881	1881	0
139	20230615	170600	205561102	1881	1881	1881	1881	0
140	20230615	170500	205561102	1881	1881	1881	1881	0
141	20230615	170400	205561102	1881	1881	1881	1881	0
142	20230615	170300	205561102	1881	1881	1881	1881	0
143	20230615	170200	205561102	1881	1881	1881	1881	0
144	20230615	170100	205561102	1881	1881	1881	1881	0
145	20230615	170000	205561102	1881	1881	1881	1881	0
146	20230615	165900	205561102	1881	1881	1881	1881	0
147	20230615	165800	205561102	1881	1881	1881	1881	0
148	20230615	165700	205561102	1881	1881	1881	1881	0
149	20230615	165600	205561102	1881	1881	1881	1881	0
150	20230615	165500	205561102	1881	1881	1881	1881	0
151	20230615	165400	205561102	1881	1881	1881	1881	0
152	20230615	165300	205561102	1881	1881	1881	1881	1027
153	20230615	165200	205561102	1881	1881	1881	1881	0
154	20230615	165100	205561102	1881	1881	1881	1881	0
155	20230615	165000	205561102	1881	1881	1881	1881	0
156	20230615	164900	205561102	1881	1881	1881	1881	0
157	20230615	164800	205561102	1881	1881	1881	1881	0
158	20230615	164700	205561102	1881	1881	1881	1881	0
159	20230615	164600	205561102	1881	1881	1881	1881	0
160	20230615	164500	205561102	1881	1881	1881	1881	0
161	20230615	164400	205561102	1881	1881	1881	1881	0
162	20230615	164300	205561102	1881	1881	1881	1881	0
163	20230615	164200	205561102	1881	1881	1881	1881	0
164	20230615	164100	205561102	1881	1881	1881	1881	0
165	20230615	164000	205561102	1881	1881	1881	1881	0
166	20230615	163900	205561102	1881	1881	1881	1881	0
167	20230615	163800	205561102	1881	1881	1881	1881	0
168	20230615	163700	205561102	1881	1881	1881	1881	0
169	20230615	163600	205561102	1881	1881	1881	1881	0
170	20230615	163500	205561102	1881	1881	1881	1881	0
171	20230615	163400	205561102	1881	1881	1881	1881	0
172	20230615	163300	205561102	1881	1881	1881	1881	0
173	20230615	163200	205561102	1881	1881	1881	1881	0
174	20230615	163100	205561102	1881	1881	1881	1881	0
175	20230615	163000	205561102	1881	1881	1881	1881	0
176	20230615	162900	205561102	1881	1881	1881	1881	0
177	20230615	162800	205561102	1881	1881	1881	1881	0
178	20230615	162700	205561102	1881	1881	1881	1881	0
179	20230615	162600	205561102	1881	1881	1881	1881	0
180	20230615	162500	205561102	1881	1881	1881	1881	0
181	20230615	162400	205561102	1881	1881	1881	1881	0
182	20230615	162300	205561102	1881	1881	1881	1881	1027
183	20230615	162200	205561102	1881	1881	1881	1881	0
184	20230615	162100	205561102	1881	1881	1881	1881	0
185	20230615	162000	205561102	1881	1881	1881	1881	0
186	20230615	161900	205561102	1881	1881	1881	1881	0
187	20230615	161800	205561102	1881	1881	1881	1881	0
188	20230615	161700	205561102	1881	1881	1881	1881	0
189	20230615	161600	205561102	1881	1881	1881	1881	0
190	20230615	161500	205561102	1881	1881	1881	1881	0
191	20230615	161400	205561102	1881	1881	1881	1881	0
192	20230615	161300	205561102	1881	1881	1881	1881	0
193	20230615	161200	205561102	1881	1881	1881	1881	0
194	20230615	161100	205561102	1881	1881	1881	1881	0
195	20230615	161000	205561102	1881	1881	1881	1881	0
196	20230615	160900	205561102	1881	1881	1881	1881	0
197	20230615	160800	205561102	1881	1881	1881	1881	0
198	20230615	160700	205561102	1881	1881	1881	1881	0
199	20230615	160600	205561102	1881	1881	1881	1881	0
200	20230615	160500	205561102	1881	1881	1881	1881	0
201	20230615	160400	205561102	1881	1881	1881	1881	0
202	20230615	160300	205561102	1881	1881	1881	1881	0
203	20230615	160200	205561102	1881	1881	1881	1881	0
204	20230615	160100	205561102	1881	1881	1881	1881	0
205	20230615	160000	205561102	1881	1881	1881	1881	0
206	20230615	155900	205561102	1881	1881	1881	1881	0
207	20230615	155800	205561102	1881	1881	1881	1881	0
208	20230615	155700	205561102	1881	1881	1881	1881	0
209	20230615	155600	205561102	1881	1881	1881	1881	0
210	20230615	155500	205561102	1881	1881	1881	1881	0
211	20230615	155400	205561102	1881	1881	1881	1881	0
212	20230615	155300	205561102	1881	1881	1881	1881	1027
213	20230615	155200	205561102	1881	1881	1881	1881	0
214	20230615	155100	205561102	1881	1881	1881	1881	0
215	20230615	155000	205561102	1881	1881	1881	1881	0
216	20230615	154900	205561102	1881	1881	1881	1881	0
217	20230615	154800	205561102	1881	1881	1881	1881	0
218	20230615	154700	205561102	1881	1881	1881	1881	0
219	20230615	154600	205561102	1881	1881	1881	1881	0
220	20230615	154500	205561102	1881	1881	1881	1881	0
221	20230615	154400	205561102	1881	1881	1881	1881	0
222	20230615	154300	205561102	1881	1881	1881	1881	0
223	20230615	154200	205561102	1881	1881	1881	1881	0
224	20230615	154100	205561102	1881	1881	1881	1881	0
225	20230615	154000	205561102	1881	1881	1881	1881	0
226	20230615	153900	205561102	1881	1881	1881	1881	0
227	20230615	153800	205561102	1881	1881	1881	1881	0
228	20230615	153700	205561102	1881	1881	1881	1881	0
229	20230615	153600	205561102	1881	1881	1881	1881	0
230	20230615	153500	205561102	1881	1881	1881	1881	0
231	20230615	153400	205561102	1881	1881	1881	1881	0
232	20230615	153300	205561102	1881	1881	1881	1881	0
233	20230615	153200	205561102	1881	1881	1881	1881	0
234	20230615	153100	205561102	1881	1881	1881	1881	0
235	20230615	153000	205561102	1881	1881	1881	1881	1027
236	20230615	152900	203629315	1891	1891	1891	1891	0
237	20230615	152800	203629315	1891	1891	1891	1891	0
238	20230615	152700	203629315	1891	1891	1891	1891	0
239	20230615	152600	203629315	1891	1891	1891	1891	0
240	20230615	152500	203629315	1891	1891	1891	1891	0
241	20230615	152400	203629315	1891	1891	1891	1891	0
242	20230615	152300	203629315	1891	1891	1891	1891	0
243	20230615	152200	203629315	1891	1891	1891	1891	0
244	20230615	152100	203629315	1891	1891	1891	1891	0
245	20230615	152000	203629315	1891	1891	1891	1891	0
246	20230615	151900	203629315	1891	1891	1891	1891	0
247	20230615	151800	203629315	1891	1890	1891	1890	5
248	20230615	151700	203619861	1891	1891	1891	1891	0
249	20230615	151600	203619861	1891	1891	1891	1891	0
250	20230615	151500	203619861	1891	1891	1891	1891	0
251	20230615	151400	203619861	1891	1891	1891	1891	0
252	20230615	151300	203619861	1891	1891	1891	1891	2
253	20230615	151200	203616079	1881	1881	1881	1881	19
254	20230615	151100	203580340	1891	1887	1891	1887	241
255	20230615	151000	203124617	1880	1881	1881	1880	2805
256	20230615	150900	197850145	1881	1881	1881	1881	0
257	20230615	150800	197850145	1881	1881	1881	1881	0
258	20230615	150700	197850145	1881	1881	1881	1881	0
259	20230615	150600	197850145	1881	1881	1881	1881	0
260	20230615	150500	197850145	1881	1881	1881	1881	0
261	20230615	150400	197850145	1881	1881	1881	1881	0
262	20230615	150300	197850145	1881	1890	1891	1881	351
263	20230615	150200	197189013	1890	1890	1890	1890	0
264	20230615	150100	197189013	1890	1886	1890	1885	252
265	20230615	150000	196713587	1880	1881	1887	1880	4037
266	20230615	145900	189099013	1885	1885	1885	1885	0
267	20230615	145800	189099013	1885	1882	1885	1882	11000
268	20230615	145700	168365399	1881	1881	1881	1881	0
269	20230615	145600	168365399	1881	1881	1881	1881	0
270	20230615	145500	168365399	1881	1881	1881	1881	0
271	20230615	145400	168365399	1881	1881	1881	1881	0
272	20230615	145300	168365399	1881	1881	1881	1881	0
273	20230615	145200	168365399	1881	1881	1881	1881	0
274	20230615	145100	168365399	1881	1881	1881	1881	0
275	20230615	145000	168365399	1881	1881	1881	1881	0
276	20230615	144900	168365399	1881	1881	1881	1881	0
277	20230615	144800	168365399	1881	1881	1881	1881	16
278	20230615	144700	168335303	1882	1882	1882	1882	0
279	20230615	144600	168335303	1882	1882	1882	1882	1
280	20230615	144500	168333421	1880	1880	1880	1880	108
281	20230615	144400	168130381	1882	1882	1882	1882	0
282	20230615	144300	168130381	1882	1882	1882	1882	0
283	20230615	144200	168130381	1882	1882	1882	1882	0
284	20230615	144100	168130381	1882	1882	1882	1882	0
285	20230615	144000	168130381	1882	1879	1882	1878	132
286	20230615	143900	167882441	1879	1879	1879	1879	28
287	20230615	143800	167829829	1882	1882	1882	1882	79
288	20230615	143700	167681151	1882	1882	1882	1882	1
289	20230615	143600	167679269	1882	1882	1882	1882	0
290	20230615	143500	167679269	1882	1879	1882	1879	301
291	20230615	143400	167113687	1885	1885	1885	1885	0
292	20230615	143300	167113687	1885	1885	1885	1885	0
293	20230615	143200	167113687	1885	1885	1885	1885	2
294	20230615	143100	167109917	1885	1883	1885	1883	159
295	20230615	143000	166810206	1879	1885	1885	1879	9110
296	20230615	142900	149692504	1885	1885	1885	1885	0
297	20230615	142800	149692504	1885	1885	1885	1885	0
298	20230615	142700	149692504	1885	1885	1885	1885	0
299	20230615	142600	149692504	1885	1883	1885	1883	201
300	20230615	142500	149313819	1879	1879	1879	1879	108
301	20230615	142400	149110887	1879	1879	1879	1879	108
302	20230615	142300	148907955	1880	1880	1880	1880	0
303	20230615	142200	148907955	1880	1880	1880	1880	0
304	20230615	142100	148907955	1880	1880	1880	1880	0
305	20230615	142000	148907955	1880	1880	1880	1880	0
306	20230615	141900	148907955	1880	1880	1880	1880	0
307	20230615	141800	148907955	1880	1880	1880	1880	1
308	20230615	141700	148906075	1874	1874	1874	1874	2
309	20230615	141600	148902327	1884	1884	1884	1884	0
310	20230615	141500	148902327	1884	1880	1884	1880	17
311	20230615	141400	148870307	1875	1875	1875	1875	0
312	20230615	141300	148870307	1875	1874	1875	1874	4
313	20230615	141200	148862808	1884	1884	1884	1884	0
314	20230615	141100	148862808	1884	1884	1884	1884	0
315	20230615	141000	148862808	1884	1884	1884	1884	0
316	20230615	140900	148862808	1884	1884	1884	1884	2
317	20230615	140800	148859040	1874	1874	1874	1874	0
318	20230615	140700	148859040	1874	1880	1885	1874	11
319	20230615	140600	148838329	1874	1884	1884	1874	103
320	20230615	140500	148644287	1874	1878	1885	1874	1357
321	20230615	140400	146092154	1875	1875	1875	1875	1
322	20230615	140300	146090279	1884	1884	1884	1884	3
323	20230615	140200	146084627	1884	1884	1884	1884	0
324	20230615	140100	146084627	1884	1881	1884	1881	20
325	20230615	140000	146046956	1884	1884	1884	1884	0
326	20230615	135900	146046956	1884	1884	1884	1884	0
327	20230615	135800	146046956	1884	1884	1884	1884	0
328	20230615	135700	146046956	1884	1884	1884	1884	0
329	20230615	135600	146046956	1884	1884	1884	1884	0
330	20230615	135500	146046956	1884	1876	1884	1876	303
331	20230615	135400	145477807	1877	1877	1877	1877	0
332	20230615	135300	145477807	1877	1877	1877	1877	0
333	20230615	135200	145477807	1877	1877	1877	1877	0
334	20230615	135100	145477807	1877	1877	1877	1877	0
335	20230615	135000	145477807	1877	1877	1877	1877	0
336	20230615	134900	145477807	1877	1877	1877	1877	0
337	20230615	134800	145477807	1877	1877	1877	1877	1
338	20230615	134700	145475930	1874	1874	1874	1874	0
339	20230615	134600	145475930	1874	1874	1874	1874	0
340	20230615	134500	145475930	1874	1874	1874	1874	0
341	20230615	134400	145475930	1874	1874	1874	1874	0
342	20230615	134300	145475930	1874	1874	1874	1874	0
343	20230615	134200	145475930	1874	1874	1874	1874	0
344	20230615	134100	145475930	1874	1874	1874	1874	0
345	20230615	134000	145475930	1874	1874	1874	1874	0
346	20230615	133900	145475930	1874	1874	1874	1874	0
347	20230615	133800	145475930	1874	1874	1874	1874	0
348	20230615	133700	145475930	1874	1874	1874	1874	0
349	20230615	133600	145475930	1874	1874	1874	1874	0
350	20230615	133500	145475930	1874	1874	1874	1874	0
351	20230615	133400	145475930	1874	1874	1874	1874	0
352	20230615	133300	145475930	1874	1874	1874	1874	0
353	20230615	133200	145475930	1874	1874	1874	1874	0
354	20230615	133100	145475930	1874	1874	1874	1874	23
355	20230615	133000	145432828	1885	1885	1885	1885	0
356	20230615	132900	145432828	1885	1885	1885	1885	0
357	20230615	132800	145432828	1885	1885	1885	1885	0
358	20230615	132700	145432828	1885	1885	1885	1885	0
359	20230615	132600	145432828	1885	1885	1885	1885	0
360	20230615	132500	145432828	1885	1885	1885	1885	0
361	20230615	132400	145432828	1885	1885	1885	1885	0
362	20230615	132300	145432828	1885	1885	1885	1885	2
363	20230615	132200	145429058	1885	1885	1885	1885	0
364	20230615	132100	145429058	1885	1885	1885	1885	0
365	20230615	132000	145429058	1885	1878	1885	1878	160
366	20230615	131900	145127729	1883	1883	1883	1883	0
367	20230615	131800	145127729	1883	1883	1883	1883	0
368	20230615	131700	145127729	1883	1883	1883	1883	0
369	20230615	131600	145127729	1883	1875	1883	1875	4
370	20230615	131500	145120213	1883	1883	1883	1883	0
371	20230615	131400	145120213	1883	1883	1883	1883	0
372	20230615	131300	145120213	1883	1883	1883	1883	2
373	20230615	131200	145116447	1883	1876	1883	1876	270
374	20230615	131100	144608583	1881	1881	1881	1881	0
375	20230615	131000	144608583	1881	1881	1881	1881	0
376	20230615	130900	144608583	1881	1881	1881	1881	0
377	20230615	130800	144608583	1881	1881	1881	1881	0
378	20230615	130700	144608583	1881	1881	1881	1881	3
379	20230615	130600	144602940	1881	1877	1881	1874	103
380	20230615	130500	144409608	1868	1868	1868	1868	0
381	20230615	130400	144409608	1868	1868	1868	1868	0
382	20230615	130300	144409608	1868	1868	1868	1868	0
383	20230615	130200	144409608	1868	1868	1868	1868	0
384	20230615	130100	144409608	1868	1868	1868	1868	0
385	20230615	130000	144409608	1868	1869	1872	1868	6428
386	20230615	125900	132383171	1869	1869	1869	1869	3000
387	20230615	125800	126776171	1868	1868	1868	1868	0
388	20230615	125700	126776171	1868	1868	1868	1868	779
389	20230615	125600	125320999	1867	1867	1867	1867	0
390	20230615	125500	125320999	1867	1867	1867	1867	0
391	20230615	125400	125320999	1867	1867	1867	1867	0
392	20230615	125300	125320999	1867	1867	1867	1867	18
393	20230615	125200	125287393	1867	1867	1867	1867	0
394	20230615	125100	125287393	1867	1867	1867	1867	0
395	20230615	125000	125287393	1867	1867	1867	1867	18
396	20230615	124900	125253787	1867	1867	1867	1867	0
397	20230615	124800	125253787	1867	1867	1867	1867	0
398	20230615	124700	125253787	1867	1867	1867	1867	19
399	20230615	124600	125218314	1867	1867	1867	1867	0
400	20230615	124500	125218314	1867	1867	1867	1867	0
401	20230615	124400	125218314	1867	1867	1867	1867	4
402	20230615	124300	125210846	1868	1868	1868	1868	0
403	20230615	124200	125210846	1868	1868	1868	1868	0
404	20230615	124100	125210846	1868	1868	1868	1868	0
405	20230615	124000	125210846	1868	1868	1868	1868	0
406	20230615	123900	125210846	1868	1868	1868	1868	0
407	20230615	123800	125210846	1868	1868	1868	1868	0
408	20230615	123700	125210846	1868	1868	1868	1868	0
409	20230615	123600	125210846	1868	1868	1868	1868	0
410	20230615	123500	125210846	1868	1868	1868	1868	0
411	20230615	123400	125210846	1868	1868	1868	1868	0
412	20230615	123300	125210846	1868	1868	1868	1868	0
413	20230615	123200	125210846	1868	1868	1868	1868	0
414	20230615	123100	125210846	1868	1868	1868	1868	187
415	20230615	123000	124861530	1868	1868	1868	1868	1000
416	20230615	122900	122993530	1867	1867	1868	1867	1038
417	20230615	122800	121054584	1866	1866	1866	1866	0
418	20230615	122700	121054584	1866	1866	1866	1866	0
419	20230615	122600	121054584	1866	1866	1866	1866	20
420	20230615	122500	121017264	1866	1866	1866	1866	0
421	20230615	122400	121017264	1866	1866	1866	1866	0
422	20230615	122300	121017264	1866	1866	1866	1866	20
423	20230615	122200	120979944	1866	1866	1866	1866	0
424	20230615	122100	120979944	1866	1866	1866	1866	0
425	20230615	122000	120979944	1866	1866	1866	1866	0
426	20230615	121900	120979944	1866	1866	1866	1866	2
427	20230615	121800	120976212	1866	1866	1866	1866	0
428	20230615	121700	120976212	1866	1868	1868	1866	79
429	20230615	121600	120828642	1866	1866	1866	1866	0
430	20230615	121500	120828642	1866	1866	1866	1866	0
431	20230615	121400	120828642	1866	1866	1866	1866	0
432	20230615	121300	120828642	1866	1866	1866	1866	0
433	20230615	121200	120828642	1866	1866	1866	1866	0
434	20230615	121100	120828642	1866	1866	1866	1866	0
435	20230615	121000	120828642	1866	1866	1866	1866	0
436	20230615	120900	120828642	1866	1866	1866	1866	0
437	20230615	120800	120828642	1866	1866	1866	1866	0
438	20230615	120700	120828642	1866	1866	1866	1866	0
439	20230615	120600	120828642	1866	1866	1866	1866	1000
440	20230615	120500	118962642	1866	1864	1866	1864	2000
441	20230615	120400	115230974	1863	1863	1863	1863	71
442	20230615	120300	115098701	1862	1862	1862	1862	0
443	20230615	120200	115098701	1862	1862	1862	1862	0
444	20230615	120100	115098701	1862	1862	1862	1862	0
445	20230615	120000	115098701	1862	1862	1862	1862	0
446	20230615	115900	115098701	1862	1862	1862	1862	0
447	20230615	115800	115098701	1862	1862	1862	1862	0
448	20230615	115700	115098701	1862	1862	1862	1862	0
449	20230615	115600	115098701	1862	1862	1862	1862	0
450	20230615	115500	115098701	1862	1862	1862	1862	0
451	20230615	115400	115098701	1862	1862	1862	1862	0
452	20230615	115300	115098701	1862	1862	1862	1862	0
453	20230615	115200	115098701	1862	1861	1862	1861	87
454	20230615	115100	114936708	1861	1861	1861	1861	0
455	20230615	115000	114936708	1861	1861	1861	1861	0
456	20230615	114900	114936708	1861	1861	1861	1861	0
457	20230615	114800	114936708	1861	1861	1861	1861	692
458	20230615	114700	113648896	1860	1860	1860	1860	0
459	20230615	114600	113648896	1860	1860	1860	1860	0
460	20230615	114500	113648896	1860	1860	1860	1860	0
461	20230615	114400	113648896	1860	1860	1860	1860	8
462	20230615	114300	113634016	1860	1860	1860	1860	0
463	20230615	114200	113634016	1860	1860	1860	1860	0
464	20230615	114100	113634016	1860	1860	1860	1860	0
465	20230615	114000	113634016	1860	1860	1860	1860	72
466	20230615	113900	113500096	1860	1860	1860	1860	101
467	20230615	113800	113312236	1860	1860	1860	1860	0
468	20230615	113700	113312236	1860	1860	1860	1859	258
469	20230615	113600	112832380	1860	1860	1860	1860	0
470	20230615	113500	112832380	1860	1860	1860	1860	24
471	20230615	113400	112787740	1860	1860	1860	1860	0
472	20230615	113300	112787740	1860	1860	1860	1860	0
473	20230615	113200	112787740	1860	1860	1860	1860	25
474	20230615	113100	112741240	1860	1860	1860	1860	25
475	20230615	113000	112694740	1860	1860	1860	1860	560
476	20230615	112900	111653140	1860	1860	1860	1860	42
477	20230615	112800	111575020	1860	1860	1860	1860	0
478	20230615	112700	111575020	1860	1860	1860	1860	0
479	20230615	112600	111575020	1860	1860	1860	1860	50
480	20230615	112500	111482020	1859	1859	1859	1859	26
481	20230615	112400	111433686	1860	1860	1860	1860	0
482	20230615	112300	111433686	1860	1860	1860	1860	0
483	20230615	112200	111433686	1860	1859	1860	1859	31
484	20230615	112100	111376052	1859	1859	1859	1859	0
485	20230615	112000	111376052	1859	1859	1859	1859	0
486	20230615	111900	111376052	1859	1859	1859	1859	27
487	20230615	111800	111325859	1860	1860	1860	1860	0
488	20230615	111700	111325859	1860	1859	1860	1859	240
489	20230615	111600	110879698	1859	1859	1859	1859	27
490	20230615	111500	110829505	1859	1859	1859	1859	0
491	20230615	111400	110829505	1859	1859	1859	1859	0
492	20230615	111300	110829505	1859	1859	1859	1859	28
493	20230615	111200	110777453	1859	1859	1859	1859	0
494	20230615	111100	110777453	1859	1859	1859	1859	0
495	20230615	111000	110777453	1859	1859	1859	1859	29
496	20230615	110900	110723542	1859	1859	1859	1859	29
497	20230615	110800	110669631	1859	1859	1859	1859	29
498	20230615	110700	110615720	1859	1860	1860	1859	3516
499	20230615	110600	104076663	1860	1860	1860	1860	0
500	20230615	110500	104076663	1860	1860	1860	1860	0
501	20230615	110400	104076663	1860	1860	1860	1860	28
502	20230615	110300	104024583	1860	1860	1860	1860	28
503	20230615	110200	103972503	1860	1860	1860	1860	185
504	20230615	110100	103628403	1861	1861	1861	1861	4883
505	20230615	110000	94541140	1861	1861	1861	1861	2217
506	20230615	105900	90415303	1862	1862	1862	1862	0
507	20230615	105800	90415303	1862	1862	1862	1862	2346
508	20230615	105700	86047051	1862	1862	1862	1862	0
509	20230615	105600	86047051	1862	1862	1862	1862	0
510	20230615	105500	86047051	1862	1862	1862	1862	270
511	20230615	105400	85544311	1863	1863	1863	1863	7
512	20230615	105300	85531270	1863	1863	1863	1863	25
513	20230615	105200	85484695	1863	1863	1863	1863	0
514	20230615	105100	85484695	1863	1863	1863	1863	1689
515	20230615	105000	82338088	1864	1864	1864	1864	0
516	20230615	104900	82338088	1864	1864	1864	1864	0
517	20230615	104800	82338088	1864	1864	1864	1864	0
518	20230615	104700	82338088	1864	1864	1864	1864	0
519	20230615	104600	82338088	1864	1864	1864	1864	0
520	20230615	104500	82338088	1864	1864	1864	1864	0
521	20230615	104400	82338088	1864	1864	1864	1864	0
522	20230615	104300	82338088	1864	1864	1864	1864	0
523	20230615	104200	82338088	1864	1864	1864	1864	19
524	20230615	104100	82302672	1866	1866	1866	1866	0
525	20230615	104000	82302672	1866	1866	1866	1866	213
526	20230615	103900	81905214	1866	1866	1866	1866	0
527	20230615	103800	81905214	1866	1866	1866	1866	0
528	20230615	103700	81905214	1866	1866	1866	1866	0
529	20230615	103600	81905214	1866	1866	1866	1866	0
530	20230615	103500	81905214	1866	1866	1866	1866	0
531	20230615	103400	81905214	1866	1866	1866	1866	0
532	20230615	103300	81905214	1866	1866	1866	1866	15
533	20230615	103200	81877224	1866	1866	1866	1866	0
534	20230615	103100	81877224	1866	1866	1866	1866	1
535	20230615	103000	81875358	1863	1863	1863	1863	0
536	20230615	102900	81875358	1863	1863	1863	1863	0
537	20230615	102800	81875358	1863	1863	1863	1863	0
538	20230615	102700	81875358	1863	1863	1863	1863	0
539	20230615	102600	81875358	1863	1863	1863	1863	1
540	20230615	102500	81873495	1862	1862	1862	1862	156
541	20230615	102400	81583023	1862	1862	1862	1862	0
542	20230615	102300	81583023	1862	1862	1862	1862	0
543	20230615	102200	81583023	1862	1862	1862	1862	107
544	20230615	102100	81383789	1863	1863	1863	1863	0
545	20230615	102000	81383789	1863	1863	1863	1863	0
546	20230615	101900	81383789	1863	1863	1863	1863	0
547	20230615	101800	81383789	1863	1863	1863	1863	1959
548	20230615	101700	77734172	1863	1864	1864	1863	1541
549	20230615	101600	74861781	1864	1864	1864	1864	621
550	20230615	101500	73704237	1864	1864	1864	1864	0
551	20230615	101400	73704237	1864	1864	1864	1864	33
552	20230615	101300	73642725	1864	1864	1864	1864	34
553	20230615	101200	73579349	1864	1864	1864	1864	34
554	20230615	101100	73515973	1864	1865	1866	1864	5080
555	20230615	101000	64043568	1866	1866	1866	1866	0
556	20230615	100900	64043568	1866	1866	1866	1866	0
557	20230615	100800	64043568	1866	1866	1866	1866	5584
558	20230615	100700	53623824	1866	1866	1866	1866	27
559	20230615	100600	53573442	1867	1867	1867	1867	2962
560	20230615	100500	48043388	1867	1867	1867	1867	25
561	20230615	100400	47996713	1867	1868	1868	1867	1024
562	20230615	100300	46084200	1868	1868	1868	1868	622
563	20230615	100200	44922304	1868	1868	1868	1868	24
564	20230615	100100	44877472	1868	1868	1868	1868	1523
565	20230615	100000	42032508	1868	1869	1869	1868	5419
566	20230615	095900	31904840	1870	1870	1870	1870	0
567	20230615	095800	31904840	1870	1870	1870	1870	0
568	20230615	095700	31904840	1870	1870	1870	1870	80
569	20230615	095600	31755240	1870	1870	1870	1870	0
570	20230615	095500	31755240	1870	1870	1870	1870	700
571	20230615	095400	30446240	1870	1870	1870	1870	2280
572	20230615	095300	26182640	1869	1869	1869	1869	0
573	20230615	095200	26182640	1869	1869	1869	1869	19
574	20230615	095100	26147129	1869	1869	1869	1869	0
575	20230615	095000	26147129	1869	1869	1869	1869	17
576	20230615	094900	26115356	1869	1869	1869	1869	0
577	20230615	094800	26115356	1869	1869	1869	1869	0
578	20230615	094700	26115356	1869	1869	1869	1869	742
579	20230615	094600	24728558	1870	1870	1870	1870	549
580	20230615	094500	23701928	1871	1871	1871	1871	0
581	20230615	094400	23701928	1871	1871	1871	1871	21
582	20230615	094300	23662637	1872	1872	1872	1872	0
583	20230615	094200	23662637	1872	1872	1872	1872	0
584	20230615	094100	23662637	1872	1872	1872	1872	0
585	20230615	094000	23662637	1872	1872	1872	1872	0
586	20230615	093900	23662637	1872	1872	1872	1872	0
587	20230615	093800	23662637	1872	1872	1872	1872	36
588	20230615	093700	23595245	1873	1873	1873	1873	5
589	20230615	093600	23585880	1873	1873	1873	1873	1
590	20230615	093500	23584007	1873	1873	1873	1873	0
591	20230615	093400	23584007	1873	1873	1873	1873	0
592	20230615	093300	23584007	1873	1873	1873	1873	823
593	20230615	093200	22042528	1878	1878	1878	1878	1
594	20230615	093100	22040650	1874	1874	1874	1874	0
595	20230615	093000	22040650	1874	1879	1879	1874	173
596	20230615	092900	21715928	1879	1877	1879	1877	11
597	20230615	092800	21695267	1873	1873	1873	1873	0
598	20230615	092700	21695267	1873	1873	1873	1873	0
599	20230615	092600	21695267	1873	1873	1873	1873	0
600	20230615	092500	21695267	1873	1873	1873	1873	69
601	20230615	092400	21566030	1879	1878	1879	1878	4
602	20230615	092300	21558516	1879	1879	1879	1879	2
603	20230615	092200	21554758	1876	1876	1876	1876	0
604	20230615	092100	21554758	1876	1875	1876	1875	1012
605	20230615	092000	19657257	1870	1872	1872	1870	70
606	20230615	091900	19526321	1871	1871	1871	1871	0
607	20230615	091800	19526321	1871	1871	1871	1871	0
608	20230615	091700	19526321	1871	1871	1871	1871	18
609	20230615	091600	19492643	1871	1871	1871	1871	0
610	20230615	091500	19492643	1871	1871	1871	1871	70
611	20230615	091400	19361673	1871	1871	1871	1871	123
612	20230615	091300	19131540	1871	1871	1871	1871	241
613	20230615	091200	18680629	1875	1875	1875	1875	0
614	20230615	091100	18680629	1875	1875	1875	1875	2
615	20230615	091000	18676879	1869	1873	1874	1869	1543
616	20230615	090900	15786115	1873	1873	1873	1873	0
617	20230615	090800	15786115	1873	1873	1873	1873	0
618	20230615	090700	15786115	1873	1873	1873	1873	0
619	20230615	090600	15786115	1873	1873	1873	1873	5
620	20230615	090500	15776750	1873	1869	1873	1869	1551
621	20230615	090400	12875025	1869	1869	1869	1869	0
622	20230615	090300	12875025	1869	1869	1869	1869	0
623	20230615	090200	12875025	1869	1868	1877	1866	3007
624	20230615	090100	7257935	1867	1872	1872	1867	579
625	20230615	090000	6176028	1872	1875	1875	1872	3294