KissMeData/085810/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	191800	641627513	1879	1879	1879	1879	11429
3	20230616	191700	641627513	1879	1879	1879	1879	0
4	20230616	191600	641627513	1879	1879	1879	1879	0
5	20230616	191500	641627513	1879	1879	1879	1879	0
6	20230616	191400	641627513	1879	1879	1879	1879	0
7	20230616	191300	641627513	1879	1879	1879	1879	0
8	20230616	191200	641627513	1879	1879	1879	1879	0
9	20230616	191100	641627513	1879	1879	1879	1879	0
10	20230616	191000	641627513	1879	1879	1879	1879	0
11	20230616	190900	641627513	1879	1879	1879	1879	0
12	20230616	190800	641627513	1879	1879	1879	1879	0
13	20230616	190700	641627513	1879	1879	1879	1879	0
14	20230616	190600	641627513	1879	1879	1879	1879	0
15	20230616	190500	641627513	1879	1879	1879	1879	0
16	20230616	190400	641627513	1879	1879	1879	1879	0
17	20230616	190300	641627513	1879	1879	1879	1879	0
18	20230616	190200	641627513	1879	1879	1879	1879	0
19	20230616	190100	641627513	1879	1879	1879	1879	0
20	20230616	190000	641627513	1879	1879	1879	1879	0
21	20230616	185900	641627513	1879	1879	1879	1879	0
22	20230616	185800	641627513	1879	1879	1879	1879	0
23	20230616	185700	641627513	1879	1879	1879	1879	0
24	20230616	185600	641627513	1879	1879	1879	1879	0
25	20230616	185500	641627513	1879	1879	1879	1879	0
26	20230616	185400	641627513	1879	1879	1879	1879	0
27	20230616	185300	641627513	1879	1879	1879	1879	0
28	20230616	185200	641627513	1879	1879	1879	1879	0
29	20230616	185100	641627513	1879	1879	1879	1879	0
30	20230616	185000	641627513	1879	1879	1879	1879	0
31	20230616	184900	641627513	1879	1879	1879	1879	0
32	20230616	184800	641627513	1879	1879	1879	1879	11429
33	20230616	184700	641627513	1879	1879	1879	1879	0
34	20230616	184600	641627513	1879	1879	1879	1879	0
35	20230616	184500	641627513	1879	1879	1879	1879	0
36	20230616	184400	641627513	1879	1879	1879	1879	0
37	20230616	184300	641627513	1879	1879	1879	1879	0
38	20230616	184200	641627513	1879	1879	1879	1879	0
39	20230616	184100	641627513	1879	1879	1879	1879	0
40	20230616	184000	641627513	1879	1879	1879	1879	0
41	20230616	183900	641627513	1879	1879	1879	1879	0
42	20230616	183800	641627513	1879	1879	1879	1879	0
43	20230616	183700	641627513	1879	1879	1879	1879	0
44	20230616	183600	641627513	1879	1879	1879	1879	0
45	20230616	183500	641627513	1879	1879	1879	1879	0
46	20230616	183400	641627513	1879	1879	1879	1879	0
47	20230616	183300	641627513	1879	1879	1879	1879	0
48	20230616	183200	641627513	1879	1879	1879	1879	0
49	20230616	183100	641627513	1879	1879	1879	1879	0
50	20230616	183000	641627513	1879	1879	1879	1879	0
51	20230616	182900	641627513	1879	1879	1879	1879	0
52	20230616	182800	641627513	1879	1879	1879	1879	0
53	20230616	182700	641627513	1879	1879	1879	1879	0
54	20230616	182600	641627513	1879	1879	1879	1879	0
55	20230616	182500	641627513	1879	1879	1879	1879	0
56	20230616	182400	641627513	1879	1879	1879	1879	0
57	20230616	182300	641627513	1879	1879	1879	1879	0
58	20230616	182200	641627513	1879	1879	1879	1879	0
59	20230616	182100	641627513	1879	1879	1879	1879	0
60	20230616	182000	641627513	1879	1879	1879	1879	0
61	20230616	181900	641627513	1879	1879	1879	1879	0
62	20230616	181800	641627513	1879	1879	1879	1879	11429
63	20230616	181700	641627513	1879	1879	1879	1879	0
64	20230616	181600	641627513	1879	1879	1879	1879	0
65	20230616	181500	641627513	1879	1879	1879	1879	0
66	20230616	181400	641627513	1879	1879	1879	1879	0
67	20230616	181300	641627513	1879	1879	1879	1879	0
68	20230616	181200	641627513	1879	1879	1879	1879	0
69	20230616	181100	641627513	1879	1879	1879	1879	0
70	20230616	181000	641627513	1879	1879	1879	1879	0
71	20230616	180900	641627513	1879	1879	1879	1879	0
72	20230616	180800	641627513	1879	1879	1879	1879	0
73	20230616	180700	641627513	1879	1879	1879	1879	0
74	20230616	180600	641627513	1879	1879	1879	1879	0
75	20230616	180500	641627513	1879	1879	1879	1879	0
76	20230616	180400	641627513	1879	1879	1879	1879	0
77	20230616	180300	641627513	1879	1879	1879	1879	0
78	20230616	180200	641627513	1879	1879	1879	1879	0
79	20230616	180100	641627513	1879	1879	1879	1879	0
80	20230616	180000	641627513	1879	1879	1879	1879	0
81	20230616	175900	641627513	1879	1879	1879	1879	0
82	20230616	175800	641627513	1879	1879	1879	1879	0
83	20230616	175700	641627513	1879	1879	1879	1879	0
84	20230616	175600	641627513	1879	1879	1879	1879	0
85	20230616	175500	641627513	1879	1879	1879	1879	0
86	20230616	175400	641627513	1879	1879	1879	1879	0
87	20230616	175300	641627513	1879	1879	1879	1879	0
88	20230616	175200	641627513	1879	1879	1879	1879	0
89	20230616	175100	641627513	1879	1879	1879	1879	0
90	20230616	175000	641627513	1879	1879	1879	1879	0
91	20230616	174900	641627513	1879	1879	1879	1879	0
92	20230616	174800	641627513	1879	1879	1879	1879	11429
93	20230616	174700	641627513	1879	1879	1879	1879	0
94	20230616	174600	641627513	1879	1879	1879	1879	0
95	20230616	174500	641627513	1879	1879	1879	1879	0
96	20230616	174400	641627513	1879	1879	1879	1879	0
97	20230616	174300	641627513	1879	1879	1879	1879	0
98	20230616	174200	641627513	1879	1879	1879	1879	0
99	20230616	174100	641627513	1879	1879	1879	1879	0
100	20230616	174000	641627513	1879	1879	1879	1879	0
101	20230616	173900	641627513	1879	1879	1879	1879	0
102	20230616	173800	641627513	1879	1879	1879	1879	0
103	20230616	173700	641627513	1879	1879	1879	1879	0
104	20230616	173600	641627513	1879	1879	1879	1879	0
105	20230616	173500	641627513	1879	1879	1879	1879	0
106	20230616	173400	641627513	1879	1879	1879	1879	0
107	20230616	173300	641627513	1879	1879	1879	1879	0
108	20230616	173200	641627513	1879	1879	1879	1879	0
109	20230616	173100	641627513	1879	1879	1879	1879	0
110	20230616	173000	641627513	1879	1879	1879	1879	0
111	20230616	172900	641627513	1879	1879	1879	1879	0
112	20230616	172800	641627513	1879	1879	1879	1879	0
113	20230616	172700	641627513	1879	1879	1879	1879	0
114	20230616	172600	641627513	1879	1879	1879	1879	0
115	20230616	172500	641627513	1879	1879	1879	1879	0
116	20230616	172400	641627513	1879	1879	1879	1879	0
117	20230616	172300	641627513	1879	1879	1879	1879	0
118	20230616	172200	641627513	1879	1879	1879	1879	0
119	20230616	172100	641627513	1879	1879	1879	1879	0
120	20230616	172000	641627513	1879	1879	1879	1879	0
121	20230616	171900	641627513	1879	1879	1879	1879	0
122	20230616	171800	641627513	1879	1879	1879	1879	11429
123	20230616	171700	641627513	1879	1879	1879	1879	0
124	20230616	171600	641627513	1879	1879	1879	1879	0
125	20230616	171500	641627513	1879	1879	1879	1879	0
126	20230616	171400	641627513	1879	1879	1879	1879	0
127	20230616	171300	641627513	1879	1879	1879	1879	0
128	20230616	171200	641627513	1879	1879	1879	1879	0
129	20230616	171100	641627513	1879	1879	1879	1879	0
130	20230616	171000	641627513	1879	1879	1879	1879	0
131	20230616	170900	641627513	1879	1879	1879	1879	0
132	20230616	170800	641627513	1879	1879	1879	1879	0
133	20230616	170700	641627513	1879	1879	1879	1879	0
134	20230616	170600	641627513	1879	1879	1879	1879	0
135	20230616	170500	641627513	1879	1879	1879	1879	0
136	20230616	170400	641627513	1879	1879	1879	1879	0
137	20230616	170300	641627513	1879	1879	1879	1879	0
138	20230616	170200	641627513	1879	1879	1879	1879	0
139	20230616	170100	641627513	1879	1879	1879	1879	0
140	20230616	170000	641627513	1879	1879	1879	1879	0
141	20230616	165900	641627513	1879	1879	1879	1879	0
142	20230616	165800	641627513	1879	1879	1879	1879	0
143	20230616	165700	641627513	1879	1879	1879	1879	0
144	20230616	165600	641627513	1879	1879	1879	1879	0
145	20230616	165500	641627513	1879	1879	1879	1879	0
146	20230616	165400	641627513	1879	1879	1879	1879	0
147	20230616	165300	641627513	1879	1879	1879	1879	0
148	20230616	165200	641627513	1879	1879	1879	1879	0
149	20230616	165100	641627513	1879	1879	1879	1879	0
150	20230616	165000	641627513	1879	1879	1879	1879	0
151	20230616	164900	641627513	1879	1879	1879	1879	0
152	20230616	164800	641627513	1879	1879	1879	1879	11429
153	20230616	164700	641627513	1879	1879	1879	1879	0
154	20230616	164600	641627513	1879	1879	1879	1879	0
155	20230616	164500	641627513	1879	1879	1879	1879	0
156	20230616	164400	641627513	1879	1879	1879	1879	0
157	20230616	164300	641627513	1879	1879	1879	1879	0
158	20230616	164200	641627513	1879	1879	1879	1879	0
159	20230616	164100	641627513	1879	1879	1879	1879	0
160	20230616	164000	641627513	1879	1879	1879	1879	0
161	20230616	163900	641627513	1879	1879	1879	1879	0
162	20230616	163800	641627513	1879	1879	1879	1879	0
163	20230616	163700	641627513	1879	1879	1879	1879	0
164	20230616	163600	641627513	1879	1879	1879	1879	0
165	20230616	163500	641627513	1879	1879	1879	1879	0
166	20230616	163400	641627513	1879	1879	1879	1879	0
167	20230616	163300	641627513	1879	1879	1879	1879	0
168	20230616	163200	641627513	1879	1879	1879	1879	0
169	20230616	163100	641627513	1879	1879	1879	1879	0
170	20230616	163000	641627513	1879	1879	1879	1879	0
171	20230616	162900	641627513	1879	1879	1879	1879	0
172	20230616	162800	641627513	1879	1879	1879	1879	0
173	20230616	162700	641627513	1879	1879	1879	1879	0
174	20230616	162600	641627513	1879	1879	1879	1879	0
175	20230616	162500	641627513	1879	1879	1879	1879	0
176	20230616	162400	641627513	1879	1879	1879	1879	0
177	20230616	162300	641627513	1879	1879	1879	1879	0
178	20230616	162200	641627513	1879	1879	1879	1879	0
179	20230616	162100	641627513	1879	1879	1879	1879	0
180	20230616	162000	641627513	1879	1879	1879	1879	0
181	20230616	161900	641627513	1879	1879	1879	1879	0
182	20230616	161800	641627513	1879	1879	1879	1879	11429
183	20230616	161700	641627513	1879	1879	1879	1879	0
184	20230616	161600	641627513	1879	1879	1879	1879	0
185	20230616	161500	641627513	1879	1879	1879	1879	0
186	20230616	161400	641627513	1879	1879	1879	1879	0
187	20230616	161300	641627513	1879	1879	1879	1879	0
188	20230616	161200	641627513	1879	1879	1879	1879	0
189	20230616	161100	641627513	1879	1879	1879	1879	0
190	20230616	161000	641627513	1879	1879	1879	1879	0
191	20230616	160900	641627513	1879	1879	1879	1879	0
192	20230616	160800	641627513	1879	1879	1879	1879	0
193	20230616	160700	641627513	1879	1879	1879	1879	0
194	20230616	160600	641627513	1879	1879	1879	1879	0
195	20230616	160500	641627513	1879	1879	1879	1879	0
196	20230616	160400	641627513	1879	1879	1879	1879	0
197	20230616	160300	641627513	1879	1879	1879	1879	0
198	20230616	160200	641627513	1879	1879	1879	1879	0
199	20230616	160100	641627513	1879	1879	1879	1879	0
200	20230616	160000	641627513	1879	1879	1879	1879	0
201	20230616	155900	641627513	1879	1879	1879	1879	0
202	20230616	155800	641627513	1879	1879	1879	1879	0
203	20230616	155700	641627513	1879	1879	1879	1879	0
204	20230616	155600	641627513	1879	1879	1879	1879	0
205	20230616	155500	641627513	1879	1879	1879	1879	0
206	20230616	155400	641627513	1879	1879	1879	1879	0
207	20230616	155300	641627513	1879	1879	1879	1879	0
208	20230616	155200	641627513	1879	1879	1879	1879	0
209	20230616	155100	641627513	1879	1879	1879	1879	0
210	20230616	155000	641627513	1879	1879	1879	1879	0
211	20230616	154900	641627513	1879	1879	1879	1879	0
212	20230616	154800	641627513	1879	1879	1879	1879	11429
213	20230616	154700	641627513	1879	1879	1879	1879	0
214	20230616	154600	641627513	1879	1879	1879	1879	0
215	20230616	154500	641627513	1879	1879	1879	1879	0
216	20230616	154400	641627513	1879	1879	1879	1879	0
217	20230616	154300	641627513	1879	1879	1879	1879	0
218	20230616	154200	641627513	1879	1879	1879	1879	0
219	20230616	154100	641627513	1879	1879	1879	1879	0
220	20230616	154000	641627513	1879	1879	1879	1879	0
221	20230616	153900	641627513	1879	1879	1879	1879	0
222	20230616	153800	641627513	1879	1879	1879	1879	0
223	20230616	153700	641627513	1879	1879	1879	1879	0
224	20230616	153600	641627513	1879	1879	1879	1879	0
225	20230616	153500	641627513	1879	1879	1879	1879	0
226	20230616	153400	641627513	1879	1879	1879	1879	0
227	20230616	153300	641627513	1879	1879	1879	1879	0
228	20230616	153200	641627513	1879	1879	1879	1879	0
229	20230616	153100	641627513	1879	1879	1879	1879	0
230	20230616	153000	641627513	1879	1879	1879	1879	11429
231	20230616	152900	620152422	1873	1873	1873	1873	0
232	20230616	152800	620152422	1873	1873	1873	1873	0
233	20230616	152700	620152422	1873	1873	1873	1873	0
234	20230616	152600	620152422	1873	1873	1873	1873	0
235	20230616	152500	620152422	1873	1873	1873	1873	0
236	20230616	152400	620152422	1873	1873	1873	1873	0
237	20230616	152300	620152422	1873	1873	1873	1873	0
238	20230616	152200	620152422	1873	1873	1873	1873	0
239	20230616	152100	620152422	1873	1873	1873	1873	0
240	20230616	152000	620152422	1873	1873	1873	1873	0
241	20230616	151900	620152422	1873	1873	1873	1860	3712
242	20230616	151800	613209177	1874	1862	1874	1854	4452
243	20230616	151700	604900522	1862	1851	1862	1850	721
244	20230616	151600	603565935	1850	1854	1861	1850	2803
245	20230616	151500	598376936	1865	1860	1865	1854	4603
246	20230616	151400	589794249	1865	1866	1867	1865	1024
247	20230616	151300	587882501	1867	1867	1867	1867	0
248	20230616	151200	587882501	1867	1865	1867	1865	812
249	20230616	151100	586367571	1855	1865	1865	1855	3
250	20230616	151000	586361986	1855	1855	1855	1855	1
251	20230616	150900	586360131	1867	1867	1867	1867	0
252	20230616	150800	586360131	1867	1867	1867	1867	0
253	20230616	150700	586360131	1867	1867	1867	1867	20
254	20230616	150600	586322791	1868	1860	1868	1852	2239
255	20230616	150500	582150043	1852	1860	1861	1852	1423
256	20230616	150400	579514485	1852	1858	1860	1852	1119
257	20230616	150300	577438641	1858	1858	1858	1858	32
258	20230616	150200	577379185	1857	1857	1857	1855	39
259	20230616	150100	577306767	1855	1851	1855	1851	48
260	20230616	150000	577217799	1851	1851	1851	1851	95
261	20230616	145900	577041954	1851	1852	1859	1851	1194
262	20230616	145800	574831847	1851	1851	1851	1851	0
263	20230616	145700	574831847	1851	1852	1861	1851	4553
264	20230616	145600	566403924	1852	1855	1855	1852	7202
265	20230616	145500	553061308	1855	1856	1856	1855	532
266	20230616	145400	552074420	1864	1864	1864	1864	0
267	20230616	145300	552074420	1864	1864	1864	1864	0
268	20230616	145200	552074420	1864	1857	1864	1857	620
269	20230616	145100	550923073	1858	1859	1859	1858	50
270	20230616	145000	550830134	1859	1859	1859	1859	2
271	20230616	144900	550826416	1860	1864	1864	1860	38
272	20230616	144800	550755700	1863	1863	1863	1861	674
273	20230616	144700	549501360	1865	1865	1868	1864	147
274	20230616	144600	549227226	1867	1867	1867	1867	539
275	20230616	144500	548220913	1867	1860	1867	1860	4
276	20230616	144400	548213466	1860	1859	1860	1859	203
277	20230616	144300	547835888	1860	1860	1860	1860	1
278	20230616	144200	547834028	1859	1859	1859	1859	134
279	20230616	144100	547584922	1860	1860	1860	1860	50
280	20230616	144000	547491922	1867	1867	1867	1867	2128
281	20230616	143900	543518946	1868	1868	1868	1868	100
282	20230616	143800	543332146	1868	1867	1868	1867	6226
283	20230616	143700	531708203	1868	1865	1868	1865	645
284	20230616	143600	530505275	1866	1866	1866	1865	2606
285	20230616	143500	525643674	1865	1865	1865	1865	4
286	20230616	143400	525636214	1865	1865	1865	1865	928
287	20230616	143300	523905494	1865	1865	1865	1865	1
288	20230616	143200	523903629	1863	1863	1863	1863	819
289	20230616	143100	522377832	1858	1858	1863	1858	482
290	20230616	143000	521482271	1862	1862	1863	1862	132
291	20230616	142900	521236466	1862	1863	1863	1862	42
292	20230616	142800	521158261	1862	1863	1863	1862	829
293	20230616	142700	519613868	1862	1862	1863	1862	312
294	20230616	142600	519032738	1863	1861	1863	1861	313
295	20230616	142500	518450243	1861	1861	1861	1861	0
296	20230616	142400	518450243	1861	1852	1861	1852	2
297	20230616	142300	518446530	1861	1861	1861	1861	1
298	20230616	142200	518444669	1861	1861	1861	1861	30
299	20230616	142100	518388839	1861	1861	1861	1861	0
300	20230616	142000	518388839	1861	1861	1861	1861	0
301	20230616	141900	518388839	1861	1857	1861	1857	1400
302	20230616	141800	515785445	1851	1852	1852	1851	1160
303	20230616	141700	513638226	1852	1852	1852	1852	118
304	20230616	141600	513419690	1857	1857	1857	1857	1
305	20230616	141500	513417833	1852	1852	1852	1852	0
306	20230616	141400	513417833	1852	1857	1857	1852	215
307	20230616	141300	513018653	1857	1857	1857	1857	1
308	20230616	141200	513016796	1850	1850	1850	1850	0
309	20230616	141100	513016796	1850	1850	1850	1850	110
310	20230616	141000	512813296	1857	1857	1857	1857	34
311	20230616	140900	512750158	1850	1850	1850	1850	0
312	20230616	140800	512750158	1850	1850	1850	1850	68
313	20230616	140700	512624358	1850	1850	1850	1850	500
314	20230616	140600	511699358	1850	1850	1850	1850	0
315	20230616	140500	511699358	1850	1850	1850	1850	36
316	20230616	140400	511632758	1850	1858	1858	1850	20130
317	20230616	140300	474390761	1851	1852	1852	1851	5002
318	20230616	140200	465131504	1852	1852	1852	1852	532
319	20230616	140100	464146240	1851	1851	1851	1851	0
320	20230616	140000	464146240	1851	1851	1851	1851	0
321	20230616	135900	464146240	1851	1851	1851	1851	2346
322	20230616	135800	459803794	1851	1852	1858	1851	1977
323	20230616	135700	456143761	1858	1852	1858	1852	7
324	20230616	135600	456130767	1855	1858	1858	1852	454
325	20230616	135500	455288615	1852	1855	1858	1852	9918
326	20230616	135400	436906802	1855	1860	1860	1855	2690
327	20230616	135300	431908302	1860	1860	1860	1860	1
328	20230616	135200	431906442	1861	1861	1861	1861	0
329	20230616	135100	431906442	1861	1861	1861	1861	53
330	20230616	135000	431807809	1861	1861	1861	1861	0
331	20230616	134900	431807809	1861	1861	1861	1861	0
332	20230616	134800	431807809	1861	1861	1861	1855	1002
333	20230616	134700	429949087	1854	1860	1860	1854	5145
334	20230616	134600	420404473	1861	1861	1861	1861	1
335	20230616	134500	420402612	1861	1861	1861	1861	10
336	20230616	134400	420384002	1861	1860	1861	1860	45
337	20230616	134300	420300301	1859	1860	1861	1859	159
338	20230616	134200	420004561	1860	1860	1860	1860	15
339	20230616	134100	419976661	1861	1860	1861	1860	35
340	20230616	134000	419911541	1860	1860	1861	1860	399
341	20230616	133900	419169019	1860	1860	1860	1860	21
342	20230616	133800	419129959	1860	1861	1861	1860	59
343	20230616	133700	419020162	1863	1863	1863	1861	39
344	20230616	133600	418947529	1863	1863	1864	1863	308
345	20230616	133500	418373715	1864	1863	1864	1863	13
346	20230616	133400	418349491	1863	1863	1863	1863	56
347	20230616	133300	418245163	1863	1863	1863	1863	105
348	20230616	133200	418049548	1863	1863	1863	1863	20
349	20230616	133100	418012288	1863	1863	1863	1863	223
350	20230616	133000	417596839	1863	1863	1863	1863	34
351	20230616	132900	417533497	1863	1863	1863	1863	2
352	20230616	132800	417529771	1860	1860	1860	1860	0
353	20230616	132700	417529771	1860	1860	1860	1860	1
354	20230616	132600	417527911	1865	1865	1865	1865	0
355	20230616	132500	417527911	1865	1865	1865	1865	0
356	20230616	132400	417527911	1865	1865	1865	1865	1
357	20230616	132300	417526046	1853	1853	1853	1853	0
358	20230616	132200	417526046	1853	1858	1858	1853	2518
359	20230616	132100	412858343	1865	1865	1865	1865	2
360	20230616	132000	412854613	1854	1854	1854	1854	0
361	20230616	131900	412854613	1854	1855	1855	1853	2283
362	20230616	131800	408620442	1855	1859	1859	1855	6599
363	20230616	131700	396373094	1859	1864	1864	1859	2049
364	20230616	131600	392561935	1865	1865	1865	1865	1
365	20230616	131500	392560070	1866	1866	1866	1866	1
366	20230616	131400	392558204	1866	1866	1866	1866	18
367	20230616	131300	392524616	1870	1870	1870	1870	0
368	20230616	131200	392524616	1870	1864	1870	1863	1501
369	20230616	131100	389727996	1863	1865	1865	1863	229
370	20230616	131000	389301215	1861	1870	1870	1860	3107
371	20230616	130900	383517549	1870	1870	1870	1870	341
372	20230616	130800	382879879	1871	1872	1872	1871	301
373	20230616	130700	382316707	1867	1871	1871	1867	1600
374	20230616	130600	379325636	1871	1871	1871	1871	10
375	20230616	130500	379306926	1872	1871	1872	1871	99
376	20230616	130400	379121696	1872	1871	1872	1871	12
377	20230616	130300	379099243	1871	1871	1871	1871	10
378	20230616	130200	379080533	1873	1873	1873	1873	0
379	20230616	130100	379080533	1873	1873	1873	1873	0
380	20230616	130000	379080533	1873	1873	1873	1873	0
381	20230616	125900	379080533	1873	1870	1873	1870	681
382	20230616	125800	377807060	1872	1872	1873	1872	331
383	20230616	125700	377187404	1873	1873	1873	1873	0
384	20230616	125600	377187404	1873	1873	1873	1873	50
385	20230616	125500	377093754	1873	1872	1873	1872	146
386	20230616	125400	376820303	1872	1870	1872	1870	9
387	20230616	125300	376803471	1870	1870	1870	1870	88
388	20230616	125200	376638911	1870	1870	1870	1870	50
389	20230616	125100	376545411	1870	1873	1873	1870	1165
390	20230616	125000	374366620	1873	1873	1873	1873	13
391	20230616	124900	374342271	1873	1873	1873	1873	0
392	20230616	124800	374342271	1873	1873	1873	1873	0
393	20230616	124700	374342271	1873	1873	1873	1873	0
394	20230616	124600	374342271	1873	1873	1873	1873	0
395	20230616	124500	374342271	1873	1873	1873	1873	0
396	20230616	124400	374342271	1873	1873	1873	1873	1010
397	20230616	124300	372450541	1874	1874	1874	1874	0
398	20230616	124200	372450541	1874	1874	1874	1874	100
399	20230616	124100	372263141	1874	1870	1874	1870	1206
400	20230616	124000	370007760	1870	1868	1870	1868	381
401	20230616	123900	369295797	1867	1867	1867	1867	0
402	20230616	123800	369295797	1867	1867	1867	1867	0
403	20230616	123700	369295797	1867	1869	1869	1867	590
404	20230616	123600	368193891	1867	1867	1867	1867	14
405	20230616	123500	368167753	1867	1868	1868	1867	392
406	20230616	123400	367435536	1868	1868	1868	1868	0
407	20230616	123300	367435536	1868	1868	1868	1868	727
408	20230616	123200	366077500	1868	1868	1868	1868	0
409	20230616	123100	366077500	1868	1868	1868	1868	0
410	20230616	123000	366077500	1868	1868	1868	1868	3
411	20230616	122900	366071896	1867	1867	1867	1867	0
412	20230616	122800	366071896	1867	1867	1867	1867	92
413	20230616	122700	365900132	1864	1864	1864	1864	14
414	20230616	122600	365874036	1863	1865	1865	1863	984
415	20230616	122500	364038946	1867	1867	1867	1867	26
416	20230616	122400	363990404	1867	1867	1867	1867	4
417	20230616	122300	363982936	1868	1867	1868	1867	2
418	20230616	122200	363979201	1861	1861	1861	1861	0
419	20230616	122100	363979201	1861	1865	1865	1861	140
420	20230616	122000	363718598	1865	1865	1865	1865	0
421	20230616	121900	363718598	1865	1865	1865	1865	4
422	20230616	121800	363711138	1865	1868	1868	1865	134
423	20230616	121700	363460987	1868	1868	1868	1868	0
424	20230616	121600	363460987	1868	1868	1868	1868	0
425	20230616	121500	363460987	1868	1868	1868	1868	3
426	20230616	121400	363455383	1868	1868	1868	1868	1
427	20230616	121300	363453515	1865	1865	1865	1865	22
428	20230616	121200	363412485	1865	1865	1865	1865	76
429	20230616	121100	363270745	1866	1866	1866	1866	0
430	20230616	121000	363270745	1866	1869	1869	1866	2060
431	20230616	120900	359420785	1869	1869	1869	1869	0
432	20230616	120800	359420785	1869	1869	1869	1869	26
433	20230616	120700	359372191	1869	1869	1869	1869	36
434	20230616	120600	359304907	1869	1869	1870	1869	132
435	20230616	120500	359058099	1870	1870	1870	1870	11
436	20230616	120400	359037529	1869	1870	1870	1869	39
437	20230616	120300	358964619	1871	1871	1871	1871	3
438	20230616	120200	358959006	1871	1871	1871	1871	23
439	20230616	120100	358915973	1871	1871	1871	1871	32
440	20230616	120000	358856101	1871	1872	1874	1871	164
441	20230616	115900	358549079	1879	1879	1879	1871	179
442	20230616	115800	358213128	1878	1879	1880	1870	653
443	20230616	115700	356990789	1880	1877	1880	1877	146
444	20230616	115600	356716327	1877	1878	1878	1871	146
445	20230616	115500	356442428	1875	1874	1879	1874	178
446	20230616	115400	356108053	1872	1877	1878	1872	39
447	20230616	115300	356035034	1870	1870	1871	1870	20
448	20230616	115200	355997616	1870	1870	1877	1870	25
449	20230616	115100	355950832	1870	1868	1878	1868	40
450	20230616	115000	355876012	1869	1868	1880	1868	35
451	20230616	114900	355810515	1868	1868	1868	1868	50
452	20230616	114800	355717115	1870	1870	1870	1870	0
453	20230616	114700	355717115	1870	1869	1870	1869	91
454	20230616	114600	355547006	1870	1869	1870	1869	19
455	20230616	114500	355511494	1869	1870	1870	1869	14
456	20230616	114400	355485315	1880	1868	1880	1868	35
457	20230616	114300	355419815	1868	1871	1871	1868	68
458	20230616	114200	355292671	1866	1866	1866	1866	100
459	20230616	114100	355106071	1866	1866	1866	1866	56
460	20230616	114000	355001575	1866	1866	1866	1866	18
461	20230616	113900	354967987	1866	1868	1881	1866	2037
462	20230616	113800	351153457	1868	1864	1868	1860	1786
463	20230616	113700	347822367	1864	1863	1864	1863	1715
464	20230616	113600	344626837	1862	1857	1862	1857	491
465	20230616	113500	343712785	1862	1862	1862	1862	1
466	20230616	113400	343710923	1857	1857	1857	1857	38
467	20230616	113300	343640357	1862	1858	1862	1858	708
468	20230616	113200	342322193	1857	1857	1857	1857	111
469	20230616	113100	342116066	1858	1858	1858	1858	0
470	20230616	113000	342116066	1858	1859	1859	1858	11
471	20230616	112900	342095618	1859	1859	1859	1859	1
472	20230616	112800	342093759	1860	1861	1861	1860	2
473	20230616	112700	342090038	1856	1860	1860	1856	6212
474	20230616	112600	330557040	1860	1860	1860	1860	0
475	20230616	112500	330557040	1860	1861	1861	1860	59
476	20230616	112400	330447278	1860	1860	1860	1860	550
477	20230616	112300	329424278	1860	1860	1860	1860	75
478	20230616	112200	329284778	1861	1861	1861	1861	0
479	20230616	112100	329284778	1861	1861	1861	1861	1
480	20230616	112000	329282917	1860	1860	1860	1860	2
481	20230616	111900	329279197	1858	1858	1858	1858	38
482	20230616	111800	329208593	1858	1858	1858	1858	22
483	20230616	111700	329167717	1858	1858	1858	1858	15
484	20230616	111600	329139847	1864	1857	1864	1857	39
485	20230616	111500	329067417	1858	1858	1858	1858	548
486	20230616	111400	328049233	1858	1858	1858	1858	1
487	20230616	111300	328047375	1858	1858	1858	1858	0
488	20230616	111200	328047375	1858	1858	1858	1858	138
489	20230616	111100	327790971	1857	1857	1857	1857	269
490	20230616	111000	327291438	1857	1864	1864	1857	435
491	20230616	110900	326480864	1864	1864	1864	1864	1
492	20230616	110800	326479000	1857	1857	1857	1857	37
493	20230616	110700	326410291	1857	1857	1857	1857	0
494	20230616	110600	326410291	1857	1857	1857	1857	38
495	20230616	110500	326339725	1864	1857	1864	1857	39
496	20230616	110400	326267295	1864	1864	1864	1864	1
497	20230616	110300	326265431	1857	1857	1857	1857	39
498	20230616	110200	326193008	1863	1863	1863	1863	0
499	20230616	110100	326193008	1863	1857	1863	1857	1251
500	20230616	110000	323864985	1860	1860	1860	1860	2379
501	20230616	105900	319440045	1857	1857	1857	1857	1286
502	20230616	105800	317051943	1857	1857	1857	1857	0
503	20230616	105700	317051943	1857	1857	1857	1857	38
504	20230616	105600	316981377	1857	1857	1857	1857	57
505	20230616	105500	316875528	1859	1859	1859	1859	0
506	20230616	105400	316875528	1859	1859	1859	1859	18
507	20230616	105300	316842066	1859	1859	1859	1859	0
508	20230616	105200	316842066	1859	1859	1859	1859	138
509	20230616	105100	316585524	1859	1859	1859	1859	0
510	20230616	105000	316585524	1859	1859	1859	1859	41
511	20230616	104900	316509305	1859	1859	1859	1859	1
512	20230616	104800	316507446	1859	1859	1859	1859	38
513	20230616	104700	316436804	1859	1859	1859	1859	7
514	20230616	104600	316423791	1859	1859	1859	1859	50
515	20230616	104500	316330841	1856	1856	1856	1855	717
516	20230616	104400	315000127	1856	1856	1856	1856	1
517	20230616	104300	314998271	1854	1854	1854	1854	38
518	20230616	104200	314927819	1858	1857	1858	1857	331
519	20230616	104100	314313132	1853	1853	1853	1853	38
520	20230616	104000	314242718	1853	1853	1853	1853	0
521	20230616	103900	314242718	1853	1857	1857	1853	38
522	20230616	103800	314172300	1852	1852	1852	1852	0
523	20230616	103700	314172300	1852	1853	1853	1852	598
524	20230616	103600	313064584	1853	1853	1853	1853	15
525	20230616	103500	313036789	1853	1854	1858	1853	1496
526	20230616	103400	310263023	1854	1854	1854	1854	1236
527	20230616	103300	307971479	1860	1859	1860	1859	500
528	20230616	103200	307041934	1852	1855	1855	1852	1381
529	20230616	103100	304483565	1855	1856	1856	1855	1000
530	20230616	103000	302628292	1855	1855	1855	1855	38
531	20230616	102900	302557802	1855	1856	1860	1855	31
532	20230616	102800	302500159	1856	1857	1857	1856	535
533	20230616	102700	301507196	1856	1856	1856	1856	0
534	20230616	102600	301507196	1856	1859	1860	1856	1230
535	20230616	102500	299223587	1858	1856	1858	1855	1500
536	20230616	102400	296441083	1855	1858	1859	1855	1445
537	20230616	102300	293758703	1857	1855	1857	1855	2968
538	20230616	102200	288247203	1855	1855	1855	1855	9
539	20230616	102100	288230508	1851	1851	1851	1851	130
540	20230616	102000	287989878	1851	1857	1857	1851	41
541	20230616	101900	287913861	1857	1852	1857	1851	13501
542	20230616	101800	262910042	1852	1852	1852	1852	258
543	20230616	101700	262432226	1852	1852	1852	1851	691
544	20230616	101600	261153115	1852	1857	1857	1850	6587
545	20230616	101500	248948550	1859	1861	1861	1856	140
546	20230616	101400	248688402	1865	1865	1865	1865	101
547	20230616	101300	248500037	1855	1855	1855	1854	1787
548	20230616	101200	245185206	1855	1859	1859	1855	13041
549	20230616	101100	220979343	1866	1860	1866	1858	2975
550	20230616	101000	215451519	1858	1867	1867	1858	18491
551	20230616	100900	181013220	1867	1868	1868	1867	436
552	20230616	100800	180199150	1868	1868	1868	1868	38
553	20230616	100700	180128166	1868	1868	1868	1868	0
554	20230616	100600	180128166	1868	1868	1868	1867	538
555	20230616	100500	179123220	1870	1868	1870	1867	701
556	20230616	100400	177814269	1868	1869	1869	1867	1213
557	20230616	100300	175548288	1870	1870	1870	1870	10
558	20230616	100200	175529588	1870	1870	1870	1870	11
559	20230616	100100	175509018	1870	1870	1870	1870	279
560	20230616	100000	174987288	1877	1877	1877	1877	26
561	20230616	095900	174938486	1870	1870	1870	1870	158
562	20230616	095800	174643026	1870	1870	1870	1870	18
563	20230616	095700	174609366	1870	1870	1870	1870	38
564	20230616	095600	174538306	1870	1870	1870	1870	0
565	20230616	095500	174538306	1870	1870	1870	1870	304
566	20230616	095400	173969826	1870	1870	1870	1870	7
567	20230616	095300	173956736	1870	1870	1870	1870	188
568	20230616	095200	173605176	1870	1870	1870	1870	66
569	20230616	095100	173481756	1876	1876	1876	1876	101
570	20230616	095000	173292280	1870	1876	1877	1870	6549
571	20230616	094900	161042284	1877	1870	1877	1867	270
572	20230616	094800	160537034	1873	1875	1875	1873	53
573	20230616	094700	160437763	1879	1881	1881	1876	732
574	20230616	094600	159064508	1881	1876	1881	1876	60
575	20230616	094500	158951943	1877	1878	1878	1877	17
576	20230616	094400	158920029	1877	1880	1880	1877	2701
577	20230616	094300	153848717	1881	1882	1882	1881	415
578	20230616	094200	153067970	1881	1883	1883	1881	744
579	20230616	094100	151667509	1883	1881	1883	1881	60
580	20230616	094000	151554605	1884	1884	1884	1884	1
581	20230616	093900	151552721	1879	1879	1879	1879	37
582	20230616	093800	151483198	1878	1878	1878	1878	0
583	20230616	093700	151483198	1878	1878	1878	1878	38
584	20230616	093600	151411834	1884	1878	1884	1878	21
585	20230616	093500	151372335	1877	1877	1877	1877	76
586	20230616	093400	151229683	1877	1876	1877	1876	293
587	20230616	093300	150679723	1876	1887	1887	1876	39
588	20230616	093200	150606548	1875	1875	1875	1875	801
589	20230616	093100	149104673	1875	1875	1875	1875	845
590	20230616	093000	147520298	1874	1867	1874	1867	1394
591	20230616	092900	144908592	1872	1872	1872	1872	3
592	20230616	092800	144902976	1867	1867	1867	1867	60
593	20230616	092700	144790956	1865	1865	1865	1865	0
594	20230616	092600	144790956	1865	1865	1865	1865	38
595	20230616	092500	144720086	1869	1869	1869	1869	647
596	20230616	092400	143510843	1869	1856	1869	1856	270
597	20230616	092300	143007270	1856	1876	1888	1855	32226
598	20230616	092200	82830539	1877	1877	1877	1876	2920
599	20230616	092100	77349737	1877	1877	1877	1877	500
600	20230616	092000	76411237	1877	1876	1877	1876	751
601	20230616	091900	75002323	1887	1876	1887	1876	997
602	20230616	091800	73131402	1876	1877	1877	1876	3720
603	20230616	091700	66149194	1877	1877	1877	1877	2196
604	20230616	091600	62027302	1877	1878	1878	1877	656
605	20230616	091500	60795980	1877	1877	1877	1877	39
606	20230616	091400	60722777	1877	1877	1877	1877	100
607	20230616	091300	60535077	1877	1877	1877	1877	339
608	20230616	091200	59898774	1877	1880	1892	1877	424
609	20230616	091100	59100333	1880	1881	1881	1880	128
610	20230616	091000	58859622	1880	1880	1880	1880	256
611	20230616	090900	58378342	1883	1892	1892	1883	467
612	20230616	090800	57495176	1893	1894	1894	1874	620
613	20230616	090700	56321589	1895	1879	1895	1879	2610
614	20230616	090600	51394396	1871	1878	1879	1870	2273
615	20230616	090500	47138244	1870	1870	1870	1870	236
616	20230616	090400	46696924	1870	1870	1870	1869	2378
617	20230616	090300	42251055	1870	1879	1879	1870	1194
618	20230616	090200	40012283	1875	1876	1876	1875	335
619	20230616	090100	39384050	1880	1882	1882	1880	1627
620	20230616	090000	36325217	1880	1865	1885	1865	19425