KissMeData/196450/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	192500	239912364	1870	1870	1870	1870	3470
3	20230619	192400	239912364	1870	1870	1870	1870	0
4	20230619	192300	239912364	1870	1870	1870	1870	0
5	20230619	192200	239912364	1870	1870	1870	1870	0
6	20230619	192100	239912364	1870	1870	1870	1870	0
7	20230619	192000	239912364	1870	1870	1870	1870	0
8	20230619	191900	239912364	1870	1870	1870	1870	0
9	20230619	191800	239912364	1870	1870	1870	1870	0
10	20230619	191700	239912364	1870	1870	1870	1870	0
11	20230619	191600	239912364	1870	1870	1870	1870	0
12	20230619	191500	239912364	1870	1870	1870	1870	0
13	20230619	191400	239912364	1870	1870	1870	1870	0
14	20230619	191300	239912364	1870	1870	1870	1870	0
15	20230619	191200	239912364	1870	1870	1870	1870	0
16	20230619	191100	239912364	1870	1870	1870	1870	0
17	20230619	191000	239912364	1870	1870	1870	1870	0
18	20230619	190900	239912364	1870	1870	1870	1870	0
19	20230619	190800	239912364	1870	1870	1870	1870	0
20	20230619	190700	239912364	1870	1870	1870	1870	0
21	20230619	190600	239912364	1870	1870	1870	1870	0
22	20230619	190500	239912364	1870	1870	1870	1870	0
23	20230619	190400	239912364	1870	1870	1870	1870	0
24	20230619	190300	239912364	1870	1870	1870	1870	0
25	20230619	190200	239912364	1870	1870	1870	1870	0
26	20230619	190100	239912364	1870	1870	1870	1870	0
27	20230619	190000	239912364	1870	1870	1870	1870	0
28	20230619	185900	239912364	1870	1870	1870	1870	0
29	20230619	185800	239912364	1870	1870	1870	1870	0
30	20230619	185700	239912364	1870	1870	1870	1870	0
31	20230619	185600	239912364	1870	1870	1870	1870	0
32	20230619	185500	239912364	1870	1870	1870	1870	3470
33	20230619	185400	239912364	1870	1870	1870	1870	0
34	20230619	185300	239912364	1870	1870	1870	1870	0
35	20230619	185200	239912364	1870	1870	1870	1870	0
36	20230619	185100	239912364	1870	1870	1870	1870	0
37	20230619	185000	239912364	1870	1870	1870	1870	0
38	20230619	184900	239912364	1870	1870	1870	1870	0
39	20230619	184800	239912364	1870	1870	1870	1870	0
40	20230619	184700	239912364	1870	1870	1870	1870	0
41	20230619	184600	239912364	1870	1870	1870	1870	0
42	20230619	184500	239912364	1870	1870	1870	1870	0
43	20230619	184400	239912364	1870	1870	1870	1870	0
44	20230619	184300	239912364	1870	1870	1870	1870	0
45	20230619	184200	239912364	1870	1870	1870	1870	0
46	20230619	184100	239912364	1870	1870	1870	1870	0
47	20230619	184000	239912364	1870	1870	1870	1870	0
48	20230619	183900	239912364	1870	1870	1870	1870	0
49	20230619	183800	239912364	1870	1870	1870	1870	0
50	20230619	183700	239912364	1870	1870	1870	1870	0
51	20230619	183600	239912364	1870	1870	1870	1870	0
52	20230619	183500	239912364	1870	1870	1870	1870	0
53	20230619	183400	239912364	1870	1870	1870	1870	0
54	20230619	183300	239912364	1870	1870	1870	1870	0
55	20230619	183200	239912364	1870	1870	1870	1870	0
56	20230619	183100	239912364	1870	1870	1870	1870	0
57	20230619	183000	239912364	1870	1870	1870	1870	0
58	20230619	182900	239912364	1870	1870	1870	1870	0
59	20230619	182800	239912364	1870	1870	1870	1870	0
60	20230619	182700	239912364	1870	1870	1870	1870	0
61	20230619	182600	239912364	1870	1870	1870	1870	0
62	20230619	182500	239912364	1870	1870	1870	1870	3470
63	20230619	182400	239912364	1870	1870	1870	1870	0
64	20230619	182300	239912364	1870	1870	1870	1870	0
65	20230619	182200	239912364	1870	1870	1870	1870	0
66	20230619	182100	239912364	1870	1870	1870	1870	0
67	20230619	182000	239912364	1870	1870	1870	1870	0
68	20230619	181900	239912364	1870	1870	1870	1870	0
69	20230619	181800	239912364	1870	1870	1870	1870	0
70	20230619	181700	239912364	1870	1870	1870	1870	0
71	20230619	181600	239912364	1870	1870	1870	1870	0
72	20230619	181500	239912364	1870	1870	1870	1870	0
73	20230619	181400	239912364	1870	1870	1870	1870	0
74	20230619	181300	239912364	1870	1870	1870	1870	0
75	20230619	181200	239912364	1870	1870	1870	1870	0
76	20230619	181100	239912364	1870	1870	1870	1870	0
77	20230619	181000	239912364	1870	1870	1870	1870	0
78	20230619	180900	239912364	1870	1870	1870	1870	0
79	20230619	180800	239912364	1870	1870	1870	1870	0
80	20230619	180700	239912364	1870	1870	1870	1870	0
81	20230619	180600	239912364	1870	1870	1870	1870	0
82	20230619	180500	239912364	1870	1870	1870	1870	0
83	20230619	180400	239912364	1870	1870	1870	1870	0
84	20230619	180300	239912364	1870	1870	1870	1870	0
85	20230619	180200	239912364	1870	1870	1870	1870	0
86	20230619	180100	239912364	1870	1870	1870	1870	0
87	20230619	180000	239912364	1870	1870	1870	1870	0
88	20230619	175900	239912364	1870	1870	1870	1870	0
89	20230619	175800	239912364	1870	1870	1870	1870	0
90	20230619	175700	239912364	1870	1870	1870	1870	0
91	20230619	175600	239912364	1870	1870	1870	1870	0
92	20230619	175500	239912364	1870	1870	1870	1870	3470
93	20230619	175400	239912364	1870	1870	1870	1870	0
94	20230619	175300	239912364	1870	1870	1870	1870	0
95	20230619	175200	239912364	1870	1870	1870	1870	0
96	20230619	175100	239912364	1870	1870	1870	1870	0
97	20230619	175000	239912364	1870	1870	1870	1870	0
98	20230619	174900	239912364	1870	1870	1870	1870	0
99	20230619	174800	239912364	1870	1870	1870	1870	0
100	20230619	174700	239912364	1870	1870	1870	1870	0
101	20230619	174600	239912364	1870	1870	1870	1870	0
102	20230619	174500	239912364	1870	1870	1870	1870	0
103	20230619	174400	239912364	1870	1870	1870	1870	0
104	20230619	174300	239912364	1870	1870	1870	1870	0
105	20230619	174200	239912364	1870	1870	1870	1870	0
106	20230619	174100	239912364	1870	1870	1870	1870	0
107	20230619	174000	239912364	1870	1870	1870	1870	0
108	20230619	173900	239912364	1870	1870	1870	1870	0
109	20230619	173800	239912364	1870	1870	1870	1870	0
110	20230619	173700	239912364	1870	1870	1870	1870	0
111	20230619	173600	239912364	1870	1870	1870	1870	0
112	20230619	173500	239912364	1870	1870	1870	1870	0
113	20230619	173400	239912364	1870	1870	1870	1870	0
114	20230619	173300	239912364	1870	1870	1870	1870	0
115	20230619	173200	239912364	1870	1870	1870	1870	0
116	20230619	173100	239912364	1870	1870	1870	1870	0
117	20230619	173000	239912364	1870	1870	1870	1870	0
118	20230619	172900	239912364	1870	1870	1870	1870	0
119	20230619	172800	239912364	1870	1870	1870	1870	0
120	20230619	172700	239912364	1870	1870	1870	1870	0
121	20230619	172600	239912364	1870	1870	1870	1870	0
122	20230619	172500	239912364	1870	1870	1870	1870	3470
123	20230619	172400	239912364	1870	1870	1870	1870	0
124	20230619	172300	239912364	1870	1870	1870	1870	0
125	20230619	172200	239912364	1870	1870	1870	1870	0
126	20230619	172100	239912364	1870	1870	1870	1870	0
127	20230619	172000	239912364	1870	1870	1870	1870	0
128	20230619	171900	239912364	1870	1870	1870	1870	0
129	20230619	171800	239912364	1870	1870	1870	1870	0
130	20230619	171700	239912364	1870	1870	1870	1870	0
131	20230619	171600	239912364	1870	1870	1870	1870	0
132	20230619	171500	239912364	1870	1870	1870	1870	0
133	20230619	171400	239912364	1870	1870	1870	1870	0
134	20230619	171300	239912364	1870	1870	1870	1870	0
135	20230619	171200	239912364	1870	1870	1870	1870	0
136	20230619	171100	239912364	1870	1870	1870	1870	0
137	20230619	171000	239912364	1870	1870	1870	1870	0
138	20230619	170900	239912364	1870	1870	1870	1870	0
139	20230619	170800	239912364	1870	1870	1870	1870	0
140	20230619	170700	239912364	1870	1870	1870	1870	0
141	20230619	170600	239912364	1870	1870	1870	1870	0
142	20230619	170500	239912364	1870	1870	1870	1870	0
143	20230619	170400	239912364	1870	1870	1870	1870	0
144	20230619	170300	239912364	1870	1870	1870	1870	0
145	20230619	170200	239912364	1870	1870	1870	1870	0
146	20230619	170100	239912364	1870	1870	1870	1870	0
147	20230619	170000	239912364	1870	1870	1870	1870	0
148	20230619	165900	239912364	1870	1870	1870	1870	0
149	20230619	165800	239912364	1870	1870	1870	1870	0
150	20230619	165700	239912364	1870	1870	1870	1870	0
151	20230619	165600	239912364	1870	1870	1870	1870	0
152	20230619	165500	239912364	1870	1870	1870	1870	3470
153	20230619	165400	239912364	1870	1870	1870	1870	0
154	20230619	165300	239912364	1870	1870	1870	1870	0
155	20230619	165200	239912364	1870	1870	1870	1870	0
156	20230619	165100	239912364	1870	1870	1870	1870	0
157	20230619	165000	239912364	1870	1870	1870	1870	0
158	20230619	164900	239912364	1870	1870	1870	1870	0
159	20230619	164800	239912364	1870	1870	1870	1870	0
160	20230619	164700	239912364	1870	1870	1870	1870	0
161	20230619	164600	239912364	1870	1870	1870	1870	0
162	20230619	164500	239912364	1870	1870	1870	1870	0
163	20230619	164400	239912364	1870	1870	1870	1870	0
164	20230619	164300	239912364	1870	1870	1870	1870	0
165	20230619	164200	239912364	1870	1870	1870	1870	0
166	20230619	164100	239912364	1870	1870	1870	1870	0
167	20230619	164000	239912364	1870	1870	1870	1870	0
168	20230619	163900	239912364	1870	1870	1870	1870	0
169	20230619	163800	239912364	1870	1870	1870	1870	0
170	20230619	163700	239912364	1870	1870	1870	1870	0
171	20230619	163600	239912364	1870	1870	1870	1870	0
172	20230619	163500	239912364	1870	1870	1870	1870	0
173	20230619	163400	239912364	1870	1870	1870	1870	0
174	20230619	163300	239912364	1870	1870	1870	1870	0
175	20230619	163200	239912364	1870	1870	1870	1870	0
176	20230619	163100	239912364	1870	1870	1870	1870	0
177	20230619	163000	239912364	1870	1870	1870	1870	0
178	20230619	162900	239912364	1870	1870	1870	1870	0
179	20230619	162800	239912364	1870	1870	1870	1870	0
180	20230619	162700	239912364	1870	1870	1870	1870	0
181	20230619	162600	239912364	1870	1870	1870	1870	0
182	20230619	162500	239912364	1870	1870	1870	1870	3470
183	20230619	162400	239912364	1870	1870	1870	1870	0
184	20230619	162300	239912364	1870	1870	1870	1870	0
185	20230619	162200	239912364	1870	1870	1870	1870	0
186	20230619	162100	239912364	1870	1870	1870	1870	0
187	20230619	162000	239912364	1870	1870	1870	1870	0
188	20230619	161900	239912364	1870	1870	1870	1870	0
189	20230619	161800	239912364	1870	1870	1870	1870	0
190	20230619	161700	239912364	1870	1870	1870	1870	0
191	20230619	161600	239912364	1870	1870	1870	1870	0
192	20230619	161500	239912364	1870	1870	1870	1870	0
193	20230619	161400	239912364	1870	1870	1870	1870	0
194	20230619	161300	239912364	1870	1870	1870	1870	0
195	20230619	161200	239912364	1870	1870	1870	1870	0
196	20230619	161100	239912364	1870	1870	1870	1870	0
197	20230619	161000	239912364	1870	1870	1870	1870	0
198	20230619	160900	239912364	1870	1870	1870	1870	0
199	20230619	160800	239912364	1870	1870	1870	1870	0
200	20230619	160700	239912364	1870	1870	1870	1870	0
201	20230619	160600	239912364	1870	1870	1870	1870	0
202	20230619	160500	239912364	1870	1870	1870	1870	0
203	20230619	160400	239912364	1870	1870	1870	1870	0
204	20230619	160300	239912364	1870	1870	1870	1870	0
205	20230619	160200	239912364	1870	1870	1870	1870	0
206	20230619	160100	239912364	1870	1870	1870	1870	0
207	20230619	160000	239912364	1870	1870	1870	1870	0
208	20230619	155900	239912364	1870	1870	1870	1870	0
209	20230619	155800	239912364	1870	1870	1870	1870	0
210	20230619	155700	239912364	1870	1870	1870	1870	0
211	20230619	155600	239912364	1870	1870	1870	1870	0
212	20230619	155500	239912364	1870	1870	1870	1870	3470
213	20230619	155400	239912364	1870	1870	1870	1870	0
214	20230619	155300	239912364	1870	1870	1870	1870	0
215	20230619	155200	239912364	1870	1870	1870	1870	0
216	20230619	155100	239912364	1870	1870	1870	1870	0
217	20230619	155000	239912364	1870	1870	1870	1870	0
218	20230619	154900	239912364	1870	1870	1870	1870	0
219	20230619	154800	239912364	1870	1870	1870	1870	0
220	20230619	154700	239912364	1870	1870	1870	1870	0
221	20230619	154600	239912364	1870	1870	1870	1870	0
222	20230619	154500	239912364	1870	1870	1870	1870	0
223	20230619	154400	239912364	1870	1870	1870	1870	0
224	20230619	154300	239912364	1870	1870	1870	1870	0
225	20230619	154200	239912364	1870	1870	1870	1870	0
226	20230619	154100	239912364	1870	1870	1870	1870	0
227	20230619	154000	239912364	1870	1870	1870	1870	0
228	20230619	153900	239912364	1870	1870	1870	1870	0
229	20230619	153800	239912364	1870	1870	1870	1870	0
230	20230619	153700	239912364	1870	1870	1870	1870	0
231	20230619	153600	239912364	1870	1870	1870	1870	0
232	20230619	153500	239912364	1870	1870	1870	1870	0
233	20230619	153400	239912364	1870	1870	1870	1870	0
234	20230619	153300	239912364	1870	1870	1870	1870	0
235	20230619	153200	239912364	1870	1870	1870	1870	0
236	20230619	153100	239912364	1870	1870	1870	1870	0
237	20230619	153000	239912364	1870	1870	1870	1870	3470
238	20230619	152900	233423464	1870	1870	1870	1870	0
239	20230619	152800	233423464	1870	1870	1870	1870	0
240	20230619	152700	233423464	1870	1870	1870	1870	0
241	20230619	152600	233423464	1870	1870	1870	1870	0
242	20230619	152500	233423464	1870	1870	1870	1870	0
243	20230619	152400	233423464	1870	1870	1870	1870	0
244	20230619	152300	233423464	1870	1870	1870	1870	0
245	20230619	152200	233423464	1870	1870	1870	1870	0
246	20230619	152100	233423464	1870	1870	1870	1870	0
247	20230619	152000	233423464	1870	1870	1870	1870	0
248	20230619	151900	233423464	1870	1873	1873	1870	1077
249	20230619	151800	231408786	1873	1873	1873	1873	135
250	20230619	151700	231155931	1876	1876	1876	1876	0
251	20230619	151600	231155931	1876	1876	1876	1876	0
252	20230619	151500	231155931	1876	1876	1876	1876	726
253	20230619	151400	229793955	1876	1876	1876	1876	2
254	20230619	151300	229790203	1876	1876	1876	1876	16
255	20230619	151200	229760187	1876	1876	1876	1876	3
256	20230619	151100	229754559	1877	1877	1877	1877	500
257	20230619	151000	228816059	1880	1880	1880	1880	0
258	20230619	150900	228816059	1880	1876	1880	1876	3
259	20230619	150800	228810427	1878	1876	1878	1876	8
260	20230619	150700	228795417	1878	1876	1878	1876	11
261	20230619	150600	228774773	1876	1879	1879	1876	6
262	20230619	150500	228763504	1879	1879	1879	1879	1
263	20230619	150400	228761625	1873	1873	1873	1873	2160
264	20230619	150300	224715945	1873	1876	1876	1873	1148
265	20230619	150200	222563008	1876	1876	1876	1876	0
266	20230619	150100	222563008	1876	1876	1876	1876	0
267	20230619	150000	222563008	1876	1876	1876	1876	0
268	20230619	145900	222563008	1876	1876	1876	1876	119
269	20230619	145800	222339764	1876	1876	1876	1876	1
270	20230619	145700	222337888	1876	1876	1876	1876	0
271	20230619	145600	222337888	1876	1879	1880	1876	2009
272	20230619	145500	218568689	1880	1880	1880	1880	2
273	20230619	145400	218564929	1873	1876	1876	1873	868
274	20230619	145300	216938219	1880	1880	1880	1880	2
275	20230619	145200	216934459	1879	1879	1879	1879	0
276	20230619	145100	216934459	1879	1879	1879	1879	0
277	20230619	145000	216934459	1879	1879	1879	1879	0
278	20230619	144900	216934459	1879	1875	1883	1875	104
279	20230619	144800	216739435	1880	1880	1880	1880	0
280	20230619	144700	216739435	1880	1885	1885	1880	4
281	20230619	144600	216731905	1886	1881	1886	1881	3
282	20230619	144500	216726257	1887	1887	1887	1887	2
283	20230619	144400	216722483	1887	1881	1887	1881	3
284	20230619	144300	216716834	1887	1881	1887	1881	8
285	20230619	144200	216701762	1887	1887	1887	1887	4
286	20230619	144100	216694214	1878	1875	1878	1875	495
287	20230619	144000	215764814	1874	1874	1874	1874	5
288	20230619	143900	215755444	1874	1874	1874	1874	2000
289	20230619	143800	212007444	1874	1874	1874	1874	0
290	20230619	143700	212007444	1874	1874	1874	1874	2
291	20230619	143600	212003696	1872	1872	1872	1872	0
292	20230619	143500	212003696	1872	1872	1872	1872	0
293	20230619	143400	212003696	1872	1872	1872	1872	566
294	20230619	143300	210944144	1873	1874	1874	1873	489
295	20230619	143200	210028197	1874	1874	1874	1874	0
296	20230619	143100	210028197	1874	1874	1874	1874	0
297	20230619	143000	210028197	1874	1874	1874	1874	0
298	20230619	142900	210028197	1874	1874	1874	1874	0
299	20230619	142800	210028197	1874	1874	1874	1874	0
300	20230619	142700	210028197	1874	1874	1874	1874	0
301	20230619	142600	210028197	1874	1874	1874	1874	0
302	20230619	142500	210028197	1874	1874	1874	1874	0
303	20230619	142400	210028197	1874	1874	1874	1874	0
304	20230619	142300	210028197	1874	1874	1874	1874	0
305	20230619	142200	210028197	1874	1874	1874	1874	0
306	20230619	142100	210028197	1874	1875	1875	1874	38
307	20230619	142000	209956960	1874	1874	1874	1874	6
308	20230619	141900	209945716	1874	1874	1874	1874	0
309	20230619	141800	209945716	1874	1874	1874	1874	0
310	20230619	141700	209945716	1874	1874	1874	1874	0
311	20230619	141600	209945716	1874	1874	1874	1874	0
312	20230619	141500	209945716	1874	1874	1874	1874	0
313	20230619	141400	209945716	1874	1874	1874	1874	132
314	20230619	141300	209698348	1874	1874	1874	1874	0
315	20230619	141200	209698348	1874	1874	1874	1874	51
316	20230619	141100	209602774	1876	1876	1876	1876	0
317	20230619	141000	209602774	1876	1876	1876	1876	0
318	20230619	140900	209602774	1876	1876	1876	1876	0
319	20230619	140800	209602774	1876	1875	1876	1875	100
320	20230619	140700	209415175	1877	1877	1877	1877	0
321	20230619	140600	209415175	1877	1877	1877	1877	0
322	20230619	140500	209415175	1877	1877	1877	1877	0
323	20230619	140400	209415175	1877	1877	1877	1877	0
324	20230619	140300	209415175	1877	1877	1877	1877	0
325	20230619	140200	209415175	1877	1877	1877	1877	0
326	20230619	140100	209415175	1877	1877	1877	1877	0
327	20230619	140000	209415175	1877	1877	1877	1877	0
328	20230619	135900	209415175	1877	1877	1877	1877	15
329	20230619	135800	209387020	1877	1877	1877	1877	0
330	20230619	135700	209387020	1877	1877	1877	1877	0
331	20230619	135600	209387020	1877	1877	1877	1877	0
332	20230619	135500	209387020	1877	1877	1877	1877	0
333	20230619	135400	209387020	1877	1877	1877	1877	0
334	20230619	135300	209387020	1877	1876	1877	1874	8
335	20230619	135200	209372016	1877	1877	1877	1877	0
336	20230619	135100	209372016	1877	1877	1877	1877	0
337	20230619	135000	209372016	1877	1877	1877	1877	717
338	20230619	134900	208026207	1878	1878	1878	1878	1
339	20230619	134800	208024329	1879	1879	1879	1879	0
340	20230619	134700	208024329	1879	1879	1879	1879	0
341	20230619	134600	208024329	1879	1879	1879	1879	0
342	20230619	134500	208024329	1879	1879	1879	1879	788
343	20230619	134400	206543677	1880	1880	1880	1880	0
344	20230619	134300	206543677	1880	1880	1880	1880	0
345	20230619	134200	206543677	1880	1880	1880	1880	0
346	20230619	134100	206543677	1880	1880	1880	1880	0
347	20230619	134000	206543677	1880	1879	1880	1879	2462
348	20230619	133900	201917329	1875	1875	1875	1875	0
349	20230619	133800	201917329	1875	1875	1875	1875	0
350	20230619	133700	201917329	1875	1875	1875	1875	511
351	20230619	133600	200959204	1875	1879	1879	1875	442
352	20230619	133500	200130206	1879	1879	1879	1879	220
353	20230619	133400	199716826	1880	1877	1880	1875	2926
354	20230619	133300	194228963	1877	1877	1877	1877	0
355	20230619	133200	194228963	1877	1884	1884	1877	2180
356	20230619	133100	190132639	1884	1884	1884	1884	0
357	20230619	133000	190132639	1884	1884	1884	1884	0
358	20230619	132900	190132639	1884	1884	1884	1884	500
359	20230619	132800	189190639	1885	1885	1885	1885	0
360	20230619	132700	189190639	1885	1885	1885	1885	162
361	20230619	132600	188885269	1886	1886	1886	1886	104
362	20230619	132500	188689125	1887	1888	1888	1887	17
363	20230619	132400	188657041	1888	1888	1888	1888	1533
364	20230619	132300	185762737	1888	1888	1888	1888	0
365	20230619	132200	185762737	1888	1888	1888	1888	0
366	20230619	132100	185762737	1888	1888	1888	1888	0
367	20230619	132000	185762737	1888	1888	1888	1888	48
368	20230619	131900	185672113	1888	1888	1888	1888	1700
369	20230619	131800	182462513	1889	1889	1889	1889	0
370	20230619	131700	182462513	1889	1889	1889	1889	0
371	20230619	131600	182462513	1889	1892	1892	1889	8000
372	20230619	131500	167338209	1892	1892	1892	1892	0
373	20230619	131400	167338209	1892	1892	1892	1892	100
374	20230619	131300	167149009	1892	1892	1892	1892	4
375	20230619	131200	167141441	1892	1892	1892	1892	100
376	20230619	131100	166952241	1892	1892	1892	1892	100
377	20230619	131000	166763041	1892	1892	1892	1892	0
378	20230619	130900	166763041	1892	1892	1892	1892	60
379	20230619	130800	166649521	1893	1893	1893	1893	20
380	20230619	130700	166611661	1897	1897	1897	1897	0
381	20230619	130600	166611661	1897	1893	1897	1892	262
382	20230619	130500	166115687	1896	1893	1896	1893	1676
383	20230619	130400	162942998	1893	1893	1893	1893	100
384	20230619	130300	162753698	1893	1893	1893	1893	100
385	20230619	130200	162564398	1893	1893	1893	1893	0
386	20230619	130100	162564398	1893	1893	1893	1893	915
387	20230619	130000	160832303	1898	1898	1898	1898	0
388	20230619	125900	160832303	1898	1898	1898	1898	0
389	20230619	125800	160832303	1898	1898	1898	1898	0
390	20230619	125700	160832303	1898	1898	1898	1898	0
391	20230619	125600	160832303	1898	1898	1898	1898	0
392	20230619	125500	160832303	1898	1898	1898	1898	0
393	20230619	125400	160832303	1898	1898	1898	1898	0
394	20230619	125300	160832303	1898	1898	1898	1898	0
395	20230619	125200	160832303	1898	1898	1898	1898	0
396	20230619	125100	160832303	1898	1898	1898	1898	0
397	20230619	125000	160832303	1898	1897	1898	1897	11
398	20230619	124900	160811435	1897	1897	1897	1897	0
399	20230619	124800	160811435	1897	1897	1897	1897	300
400	20230619	124700	160242335	1897	1897	1897	1897	0
401	20230619	124600	160242335	1897	1897	1897	1897	0
402	20230619	124500	160242335	1897	1894	1897	1894	55
403	20230619	124400	160138159	1894	1897	1897	1894	269
404	20230619	124300	159628542	1897	1895	1897	1895	24
405	20230619	124200	159583016	1894	1892	1894	1892	1598
406	20230619	124100	156558501	1892	1892	1892	1892	24
407	20230619	124000	156513093	1892	1892	1892	1892	28
408	20230619	123900	156460117	1892	1892	1892	1892	0
409	20230619	123800	156460117	1892	1894	1894	1892	3085
410	20230619	123700	150623051	1894	1894	1894	1894	4
411	20230619	123600	150615475	1892	1892	1892	1892	850
412	20230619	123500	149007275	1894	1892	1894	1892	997
413	20230619	123400	147120948	1892	1892	1892	1892	1
414	20230619	123300	147119056	1892	1892	1892	1892	0
415	20230619	123200	147119056	1892	1892	1892	1892	0
416	20230619	123100	147119056	1892	1892	1892	1892	3
417	20230619	123000	147113380	1890	1890	1890	1890	0
418	20230619	122900	147113380	1890	1890	1890	1890	0
419	20230619	122800	147113380	1890	1890	1890	1890	32
420	20230619	122700	147052900	1892	1892	1892	1892	0
421	20230619	122600	147052900	1892	1892	1892	1892	0
422	20230619	122500	147052900	1892	1892	1892	1892	0
423	20230619	122400	147052900	1892	1892	1892	1892	0
424	20230619	122300	147052900	1892	1892	1892	1892	0
425	20230619	122200	147052900	1892	1892	1892	1892	0
426	20230619	122100	147052900	1892	1892	1892	1892	520
427	20230619	122000	146069060	1892	1892	1892	1892	0
428	20230619	121900	146069060	1892	1892	1892	1892	0
429	20230619	121800	146069060	1892	1892	1892	1892	2
430	20230619	121700	146065276	1889	1889	1889	1889	0
431	20230619	121600	146065276	1889	1889	1889	1889	0
432	20230619	121500	146065276	1889	1889	1889	1889	140
433	20230619	121400	145800816	1888	1888	1888	1888	65
434	20230619	121300	145678096	1889	1889	1889	1889	0
435	20230619	121200	145678096	1889	1889	1889	1889	315
436	20230619	121100	145083061	1892	1892	1892	1892	1200
437	20230619	121000	142812661	1891	1891	1891	1891	1
438	20230619	120900	142810770	1890	1885	1890	1885	6171
439	20230619	120800	131162839	1885	1885	1885	1885	0
440	20230619	120700	131162839	1885	1885	1885	1885	0
441	20230619	120600	131162839	1885	1885	1885	1885	0
442	20230619	120500	131162839	1885	1885	1885	1885	0
443	20230619	120400	131162839	1885	1885	1885	1885	29
444	20230619	120300	131108174	1885	1881	1885	1881	1222
445	20230619	120200	128809584	1885	1885	1885	1885	0
446	20230619	120100	128809584	1885	1884	1885	1884	1110
447	20230619	120000	126717614	1885	1885	1885	1885	50
448	20230619	115900	126623364	1885	1885	1885	1885	0
449	20230619	115800	126623364	1885	1885	1885	1885	0
450	20230619	115700	126623364	1885	1884	1885	1884	1010
451	20230619	115600	124719664	1886	1886	1886	1886	0
452	20230619	115500	124719664	1886	1886	1886	1886	114
453	20230619	115400	124504660	1886	1886	1886	1886	0
454	20230619	115300	124504660	1886	1880	1886	1880	12
455	20230619	115200	124482063	1877	1877	1877	1877	988
456	20230619	115100	122627587	1880	1880	1880	1880	0
457	20230619	115000	122627587	1880	1880	1880	1880	0
458	20230619	114900	122627587	1880	1880	1880	1880	0
459	20230619	114800	122627587	1880	1880	1880	1880	0
460	20230619	114700	122627587	1880	1880	1880	1880	0
461	20230619	114600	122627587	1880	1880	1880	1880	0
462	20230619	114500	122627587	1880	1880	1880	1880	0
463	20230619	114400	122627587	1880	1880	1880	1879	2357
464	20230619	114300	118198622	1884	1884	1884	1884	0
465	20230619	114200	118198622	1884	1884	1884	1884	0
466	20230619	114100	118198622	1884	1884	1884	1884	0
467	20230619	114000	118198622	1884	1884	1884	1884	0
468	20230619	113900	118198622	1884	1884	1884	1884	0
469	20230619	113800	118198622	1884	1884	1884	1884	128
470	20230619	113700	117957470	1884	1884	1884	1884	200
471	20230619	113600	117580670	1886	1885	1886	1885	63
472	20230619	113500	117461914	1884	1884	1884	1884	299
473	20230619	113400	116898598	1884	1884	1884	1884	15
474	20230619	113300	116870338	1883	1883	1884	1883	9
475	20230619	113200	116853389	1884	1884	1884	1883	10
476	20230619	113100	116834551	1883	1883	1883	1883	174
477	20230619	113000	116506909	1884	1884	1884	1884	0
478	20230619	112900	116506909	1884	1883	1884	1883	101
479	20230619	112800	116316725	1881	1881	1881	1881	3100
480	20230619	112700	110485625	1876	1876	1876	1876	0
481	20230619	112600	110485625	1876	1876	1876	1876	0
482	20230619	112500	110485625	1876	1876	1876	1876	0
483	20230619	112400	110485625	1876	1877	1877	1876	137
484	20230619	112300	110228603	1876	1878	1878	1876	5527
485	20230619	112200	99857135	1883	1883	1883	1883	0
486	20230619	112100	99857135	1883	1883	1883	1883	0
487	20230619	112000	99857135	1883	1883	1883	1883	0
488	20230619	111900	99857135	1883	1883	1883	1883	0
489	20230619	111800	99857135	1883	1883	1883	1883	0
490	20230619	111700	99857135	1883	1883	1883	1883	0
491	20230619	111600	99857135	1883	1883	1883	1883	2
492	20230619	111500	99853369	1883	1883	1883	1883	0
493	20230619	111400	99853369	1883	1883	1883	1883	0
494	20230619	111300	99853369	1883	1883	1883	1883	27
495	20230619	111200	99802528	1884	1884	1884	1884	0
496	20230619	111100	99802528	1884	1884	1884	1884	0
497	20230619	111000	99802528	1884	1884	1884	1884	0
498	20230619	110900	99802528	1884	1884	1884	1884	6
499	20230619	110800	99791224	1884	1884	1884	1884	0
500	20230619	110700	99791224	1884	1884	1884	1884	74
501	20230619	110600	99651808	1884	1884	1884	1883	6
502	20230619	110500	99640506	1884	1884	1884	1883	14
503	20230619	110400	99614132	1884	1881	1884	1881	17
504	20230619	110300	99582116	1884	1884	1884	1884	15
505	20230619	110200	99553856	1884	1884	1884	1884	12
506	20230619	110100	99531248	1884	1884	1884	1884	1
507	20230619	110000	99529364	1876	1876	1884	1876	706
508	20230619	105900	98203282	1881	1884	1884	1881	4
509	20230619	105800	98195752	1881	1880	1884	1880	7
510	20230619	105700	98182577	1881	1881	1881	1881	0
511	20230619	105600	98182577	1881	1881	1881	1881	0
512	20230619	105500	98182577	1881	1881	1881	1881	0
513	20230619	105400	98182577	1881	1881	1881	1881	0
514	20230619	105300	98182577	1881	1881	1881	1881	1
515	20230619	105200	98180696	1884	1884	1884	1884	0
516	20230619	105100	98180696	1884	1884	1884	1884	0
517	20230619	105000	98180696	1884	1884	1884	1884	0
518	20230619	104900	98180696	1884	1884	1884	1884	0
519	20230619	104800	98180696	1884	1884	1884	1884	0
520	20230619	104700	98180696	1884	1884	1884	1884	3
521	20230619	104600	98175044	1881	1884	1884	1881	8
522	20230619	104500	98159984	1884	1880	1885	1880	396
523	20230619	104400	97415479	1885	1886	1886	1885	15
524	20230619	104300	97387191	1885	1886	1886	1880	1007
525	20230619	104200	95493738	1881	1881	1881	1881	0
526	20230619	104100	95493738	1881	1881	1881	1881	0
527	20230619	104000	95493738	1881	1881	1881	1881	0
528	20230619	103900	95493738	1881	1881	1881	1881	0
529	20230619	103800	95493738	1881	1881	1881	1881	0
530	20230619	103700	95493738	1881	1881	1881	1881	27
531	20230619	103600	95442951	1888	1888	1888	1888	0
532	20230619	103500	95442951	1888	1888	1888	1888	0
533	20230619	103400	95442951	1888	1888	1888	1888	0
534	20230619	103300	95442951	1888	1888	1888	1888	0
535	20230619	103200	95442951	1888	1888	1888	1888	2
536	20230619	103100	95439175	1883	1884	1884	1883	1303
537	20230619	103000	92985615	1888	1888	1888	1888	0
538	20230619	102900	92985615	1888	1887	1888	1887	15
539	20230619	102800	92957306	1890	1883	1890	1883	210
540	20230619	102700	92561862	1880	1883	1883	1880	4
541	20230619	102600	92554336	1883	1883	1883	1883	1
542	20230619	102500	92552453	1879	1879	1879	1879	0
543	20230619	102400	92552453	1879	1879	1879	1879	0
544	20230619	102300	92552453	1879	1879	1879	1879	99
545	20230619	102200	92366432	1879	1879	1879	1879	0
546	20230619	102100	92366432	1879	1879	1879	1879	0
547	20230619	102000	92366432	1879	1878	1879	1878	55
548	20230619	101900	92263141	1878	1878	1878	1878	2
549	20230619	101800	92259385	1875	1875	1875	1875	16
550	20230619	101700	92229385	1883	1883	1883	1883	0
551	20230619	101600	92229385	1883	1879	1883	1879	10
552	20230619	101500	92210563	1879	1879	1879	1879	1
553	20230619	101400	92208684	1883	1883	1883	1883	3
554	20230619	101300	92203035	1883	1878	1883	1878	18
555	20230619	101200	92169159	1874	1892	1892	1874	507
556	20230619	101100	91218969	1873	1875	1876	1873	1082
557	20230619	101000	89190729	1873	1870	1873	1870	1822
558	20230619	100900	85778702	1867	1867	1867	1867	2000
559	20230619	100800	82044702	1867	1867	1867	1867	0
560	20230619	100700	82044702	1867	1867	1867	1867	106
561	20230619	100600	81846800	1870	1870	1870	1870	0
562	20230619	100500	81846800	1870	1870	1870	1867	1118
563	20230619	100400	79759443	1870	1867	1875	1867	910
564	20230619	100300	78060185	1867	1866	1867	1866	1112
565	20230619	100200	75984171	1866	1866	1866	1866	20
566	20230619	100100	75946851	1866	1866	1866	1866	70
567	20230619	100000	75816231	1866	1867	1867	1866	199
568	20230619	095900	75444891	1867	1867	1868	1867	211
569	20230619	095800	75050953	1868	1867	1868	1862	109
570	20230619	095700	74847946	1867	1867	1867	1867	5
571	20230619	095600	74838611	1867	1867	1867	1867	3
572	20230619	095500	74833010	1870	1870	1870	1870	0
573	20230619	095400	74833010	1870	1870	1870	1870	9
574	20230619	095300	74816180	1867	1867	1870	1867	7
575	20230619	095200	74803105	1870	1870	1875	1870	100
576	20230619	095100	74616005	1875	1875	1875	1875	0
577	20230619	095000	74616005	1875	1875	1875	1875	20
578	20230619	094900	74578505	1874	1878	1878	1872	2272
579	20230619	094800	70320837	1878	1861	1900	1861	5042
580	20230619	094700	60902946	1861	1858	1861	1858	1737
581	20230619	094600	57673530	1858	1858	1858	1858	200
582	20230619	094500	57301930	1858	1855	1858	1855	611
583	20230619	094400	56168225	1854	1858	1858	1854	59
584	20230619	094300	56058627	1854	1855	1855	1854	305
585	20230619	094200	55493107	1855	1858	1858	1855	252
586	20230619	094100	55025617	1860	1861	1861	1860	69
587	20230619	094000	54897267	1862	1861	1862	1861	20
588	20230619	093900	54860042	1862	1864	1864	1862	6
589	20230619	093800	54848860	1864	1857	1868	1857	2015
590	20230619	093700	51106880	1864	1858	1868	1858	110
591	20230619	093600	50902416	1858	1868	1868	1858	164
592	20230619	093500	50597064	1868	1863	1868	1858	50
593	20230619	093400	50504039	1863	1867	1867	1862	4376
594	20230619	093300	42352124	1867	1868	1868	1867	45
595	20230619	093200	42268074	1868	1864	1876	1864	2304
596	20230619	093100	37973252	1871	1872	1872	1871	11
597	20230619	093000	37952661	1868	1877	1877	1868	1030
598	20230619	092900	36019531	1877	1868	1878	1868	2226
599	20230619	092800	31861252	1868	1868	1868	1868	8
600	20230619	092700	31846308	1868	1872	1872	1868	8
601	20230619	092600	31831356	1870	1873	1873	1865	428
602	20230619	092500	31032966	1878	1878	1878	1878	2
603	20230619	092400	31029210	1868	1867	1868	1867	2424
604	20230619	092300	26503410	1867	1867	1867	1867	0
605	20230619	092200	26503410	1867	1871	1871	1867	44
606	20230619	092100	26421182	1872	1868	1872	1868	1060
607	20230619	092000	24441098	1868	1868	1868	1868	145
608	20230619	091900	24170238	1868	1868	1868	1868	130
609	20230619	091800	23927398	1868	1868	1868	1868	126
610	20230619	091700	23692030	1879	1879	1879	1852	5507
611	20230619	091600	13429739	1879	1879	1879	1879	7
612	20230619	091500	13416586	1879	1876	1879	1876	76
613	20230619	091400	13273980	1876	1876	1876	1876	170
614	20230619	091300	12955060	1876	1876	1876	1876	400
615	20230619	091200	12204660	1877	1877	1877	1877	0
616	20230619	091100	12204660	1877	1877	1877	1877	10
617	20230619	091000	12185890	1876	1881	1881	1876	2236
618	20230619	090900	7986217	1881	1890	1890	1881	2527
619	20230619	090800	3220852	1890	1890	1890	1890	0
620	20230619	090700	3220852	1890	1894	1896	1890	716
621	20230619	090600	1867173	1905	1896	1905	1896	3
622	20230619	090500	1861467	1905	1905	1905	1905	0
623	20230619	090400	1861467	1905	1905	1905	1905	0
624	20230619	090300	1861467	1905	1905	1905	1905	1
625	20230619	090200	1859562	1906	1906	1906	1906	0
626	20230619	090100	1859562	1906	1906	1906	1906	0
627	20230619	090000	1859562	1906	1906	1906	1904	976