KissMeData/085810/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	192500	436991740	1880	1880	1880	1880	11592
3	20230615	192400	436991740	1880	1880	1880	1880	0
4	20230615	192300	436991740	1880	1880	1880	1880	0
5	20230615	192200	436991740	1880	1880	1880	1880	0
6	20230615	192100	436991740	1880	1880	1880	1880	0
7	20230615	192000	436991740	1880	1880	1880	1880	0
8	20230615	191900	436991740	1880	1880	1880	1880	0
9	20230615	191800	436991740	1880	1880	1880	1880	0
10	20230615	191700	436991740	1880	1880	1880	1880	0
11	20230615	191600	436991740	1880	1880	1880	1880	0
12	20230615	191500	436991740	1880	1880	1880	1880	0
13	20230615	191400	436991740	1880	1880	1880	1880	0
14	20230615	191300	436991740	1880	1880	1880	1880	0
15	20230615	191200	436991740	1880	1880	1880	1880	0
16	20230615	191100	436991740	1880	1880	1880	1880	0
17	20230615	191000	436991740	1880	1880	1880	1880	0
18	20230615	190900	436991740	1880	1880	1880	1880	0
19	20230615	190800	436991740	1880	1880	1880	1880	0
20	20230615	190700	436991740	1880	1880	1880	1880	0
21	20230615	190600	436991740	1880	1880	1880	1880	0
22	20230615	190500	436991740	1880	1880	1880	1880	0
23	20230615	190400	436991740	1880	1880	1880	1880	0
24	20230615	190300	436991740	1880	1880	1880	1880	0
25	20230615	190200	436991740	1880	1880	1880	1880	0
26	20230615	190100	436991740	1880	1880	1880	1880	0
27	20230615	190000	436991740	1880	1880	1880	1880	0
28	20230615	185900	436991740	1880	1880	1880	1880	0
29	20230615	185800	436991740	1880	1880	1880	1880	0
30	20230615	185700	436991740	1880	1880	1880	1880	0
31	20230615	185600	436991740	1880	1880	1880	1880	0
32	20230615	185500	436991740	1880	1880	1880	1880	11592
33	20230615	185400	436991740	1880	1880	1880	1880	0
34	20230615	185300	436991740	1880	1880	1880	1880	0
35	20230615	185200	436991740	1880	1880	1880	1880	0
36	20230615	185100	436991740	1880	1880	1880	1880	0
37	20230615	185000	436991740	1880	1880	1880	1880	0
38	20230615	184900	436991740	1880	1880	1880	1880	0
39	20230615	184800	436991740	1880	1880	1880	1880	0
40	20230615	184700	436991740	1880	1880	1880	1880	0
41	20230615	184600	436991740	1880	1880	1880	1880	0
42	20230615	184500	436991740	1880	1880	1880	1880	0
43	20230615	184400	436991740	1880	1880	1880	1880	0
44	20230615	184300	436991740	1880	1880	1880	1880	0
45	20230615	184200	436991740	1880	1880	1880	1880	0
46	20230615	184100	436991740	1880	1880	1880	1880	0
47	20230615	184000	436991740	1880	1880	1880	1880	0
48	20230615	183900	436991740	1880	1880	1880	1880	0
49	20230615	183800	436991740	1880	1880	1880	1880	0
50	20230615	183700	436991740	1880	1880	1880	1880	0
51	20230615	183600	436991740	1880	1880	1880	1880	0
52	20230615	183500	436991740	1880	1880	1880	1880	0
53	20230615	183400	436991740	1880	1880	1880	1880	0
54	20230615	183300	436991740	1880	1880	1880	1880	0
55	20230615	183200	436991740	1880	1880	1880	1880	0
56	20230615	183100	436991740	1880	1880	1880	1880	0
57	20230615	183000	436991740	1880	1880	1880	1880	0
58	20230615	182900	436991740	1880	1880	1880	1880	0
59	20230615	182800	436991740	1880	1880	1880	1880	0
60	20230615	182700	436991740	1880	1880	1880	1880	0
61	20230615	182600	436991740	1880	1880	1880	1880	0
62	20230615	182500	436991740	1880	1880	1880	1880	11592
63	20230615	182400	436991740	1880	1880	1880	1880	0
64	20230615	182300	436991740	1880	1880	1880	1880	0
65	20230615	182200	436991740	1880	1880	1880	1880	0
66	20230615	182100	436991740	1880	1880	1880	1880	0
67	20230615	182000	436991740	1880	1880	1880	1880	0
68	20230615	181900	436991740	1880	1880	1880	1880	0
69	20230615	181800	436991740	1880	1880	1880	1880	0
70	20230615	181700	436991740	1880	1880	1880	1880	0
71	20230615	181600	436991740	1880	1880	1880	1880	0
72	20230615	181500	436991740	1880	1880	1880	1880	0
73	20230615	181400	436991740	1880	1880	1880	1880	0
74	20230615	181300	436991740	1880	1880	1880	1880	0
75	20230615	181200	436991740	1880	1880	1880	1880	0
76	20230615	181100	436991740	1880	1880	1880	1880	0
77	20230615	181000	436991740	1880	1880	1880	1880	0
78	20230615	180900	436991740	1880	1880	1880	1880	0
79	20230615	180800	436991740	1880	1880	1880	1880	0
80	20230615	180700	436991740	1880	1880	1880	1880	0
81	20230615	180600	436991740	1880	1880	1880	1880	0
82	20230615	180500	436991740	1880	1880	1880	1880	0
83	20230615	180400	436991740	1880	1880	1880	1880	0
84	20230615	180300	436991740	1880	1880	1880	1880	0
85	20230615	180200	436991740	1880	1880	1880	1880	0
86	20230615	180100	436991740	1880	1880	1880	1880	0
87	20230615	180000	436991740	1880	1880	1880	1880	0
88	20230615	175900	436991740	1880	1880	1880	1880	0
89	20230615	175800	436991740	1880	1880	1880	1880	0
90	20230615	175700	436991740	1880	1880	1880	1880	0
91	20230615	175600	436991740	1880	1880	1880	1880	0
92	20230615	175500	436991740	1880	1880	1880	1880	11592
93	20230615	175400	436991740	1880	1880	1880	1880	0
94	20230615	175300	436991740	1880	1880	1880	1880	0
95	20230615	175200	436991740	1880	1880	1880	1880	0
96	20230615	175100	436991740	1880	1880	1880	1880	0
97	20230615	175000	436991740	1880	1880	1880	1880	0
98	20230615	174900	436991740	1880	1880	1880	1880	0
99	20230615	174800	436991740	1880	1880	1880	1880	0
100	20230615	174700	436991740	1880	1880	1880	1880	0
101	20230615	174600	436991740	1880	1880	1880	1880	0
102	20230615	174500	436991740	1880	1880	1880	1880	0
103	20230615	174400	436991740	1880	1880	1880	1880	0
104	20230615	174300	436991740	1880	1880	1880	1880	0
105	20230615	174200	436991740	1880	1880	1880	1880	0
106	20230615	174100	436991740	1880	1880	1880	1880	0
107	20230615	174000	436991740	1880	1880	1880	1880	0
108	20230615	173900	436991740	1880	1880	1880	1880	0
109	20230615	173800	436991740	1880	1880	1880	1880	0
110	20230615	173700	436991740	1880	1880	1880	1880	0
111	20230615	173600	436991740	1880	1880	1880	1880	0
112	20230615	173500	436991740	1880	1880	1880	1880	0
113	20230615	173400	436991740	1880	1880	1880	1880	0
114	20230615	173300	436991740	1880	1880	1880	1880	0
115	20230615	173200	436991740	1880	1880	1880	1880	0
116	20230615	173100	436991740	1880	1880	1880	1880	0
117	20230615	173000	436991740	1880	1880	1880	1880	0
118	20230615	172900	436991740	1880	1880	1880	1880	0
119	20230615	172800	436991740	1880	1880	1880	1880	0
120	20230615	172700	436991740	1880	1880	1880	1880	0
121	20230615	172600	436991740	1880	1880	1880	1880	0
122	20230615	172500	436991740	1880	1880	1880	1880	11592
123	20230615	172400	436991740	1880	1880	1880	1880	0
124	20230615	172300	436991740	1880	1880	1880	1880	0
125	20230615	172200	436991740	1880	1880	1880	1880	0
126	20230615	172100	436991740	1880	1880	1880	1880	0
127	20230615	172000	436991740	1880	1880	1880	1880	0
128	20230615	171900	436991740	1880	1880	1880	1880	0
129	20230615	171800	436991740	1880	1880	1880	1880	0
130	20230615	171700	436991740	1880	1880	1880	1880	0
131	20230615	171600	436991740	1880	1880	1880	1880	0
132	20230615	171500	436991740	1880	1880	1880	1880	0
133	20230615	171400	436991740	1880	1880	1880	1880	0
134	20230615	171300	436991740	1880	1880	1880	1880	0
135	20230615	171200	436991740	1880	1880	1880	1880	0
136	20230615	171100	436991740	1880	1880	1880	1880	0
137	20230615	171000	436991740	1880	1880	1880	1880	0
138	20230615	170900	436991740	1880	1880	1880	1880	0
139	20230615	170800	436991740	1880	1880	1880	1880	0
140	20230615	170700	436991740	1880	1880	1880	1880	0
141	20230615	170600	436991740	1880	1880	1880	1880	0
142	20230615	170500	436991740	1880	1880	1880	1880	0
143	20230615	170400	436991740	1880	1880	1880	1880	0
144	20230615	170300	436991740	1880	1880	1880	1880	0
145	20230615	170200	436991740	1880	1880	1880	1880	0
146	20230615	170100	436991740	1880	1880	1880	1880	0
147	20230615	170000	436991740	1880	1880	1880	1880	0
148	20230615	165900	436991740	1880	1880	1880	1880	0
149	20230615	165800	436991740	1880	1880	1880	1880	0
150	20230615	165700	436991740	1880	1880	1880	1880	0
151	20230615	165600	436991740	1880	1880	1880	1880	0
152	20230615	165500	436991740	1880	1880	1880	1880	11592
153	20230615	165400	436991740	1880	1880	1880	1880	0
154	20230615	165300	436991740	1880	1880	1880	1880	0
155	20230615	165200	436991740	1880	1880	1880	1880	0
156	20230615	165100	436991740	1880	1880	1880	1880	0
157	20230615	165000	436991740	1880	1880	1880	1880	0
158	20230615	164900	436991740	1880	1880	1880	1880	0
159	20230615	164800	436991740	1880	1880	1880	1880	0
160	20230615	164700	436991740	1880	1880	1880	1880	0
161	20230615	164600	436991740	1880	1880	1880	1880	0
162	20230615	164500	436991740	1880	1880	1880	1880	0
163	20230615	164400	436991740	1880	1880	1880	1880	0
164	20230615	164300	436991740	1880	1880	1880	1880	0
165	20230615	164200	436991740	1880	1880	1880	1880	0
166	20230615	164100	436991740	1880	1880	1880	1880	0
167	20230615	164000	436991740	1880	1880	1880	1880	0
168	20230615	163900	436991740	1880	1880	1880	1880	0
169	20230615	163800	436991740	1880	1880	1880	1880	0
170	20230615	163700	436991740	1880	1880	1880	1880	0
171	20230615	163600	436991740	1880	1880	1880	1880	0
172	20230615	163500	436991740	1880	1880	1880	1880	0
173	20230615	163400	436991740	1880	1880	1880	1880	0
174	20230615	163300	436991740	1880	1880	1880	1880	0
175	20230615	163200	436991740	1880	1880	1880	1880	0
176	20230615	163100	436991740	1880	1880	1880	1880	0
177	20230615	163000	436991740	1880	1880	1880	1880	0
178	20230615	162900	436991740	1880	1880	1880	1880	0
179	20230615	162800	436991740	1880	1880	1880	1880	0
180	20230615	162700	436991740	1880	1880	1880	1880	0
181	20230615	162600	436991740	1880	1880	1880	1880	0
182	20230615	162500	436991740	1880	1880	1880	1880	11592
183	20230615	162400	436991740	1880	1880	1880	1880	0
184	20230615	162300	436991740	1880	1880	1880	1880	0
185	20230615	162200	436991740	1880	1880	1880	1880	0
186	20230615	162100	436991740	1880	1880	1880	1880	0
187	20230615	162000	436991740	1880	1880	1880	1880	0
188	20230615	161900	436991740	1880	1880	1880	1880	0
189	20230615	161800	436991740	1880	1880	1880	1880	0
190	20230615	161700	436991740	1880	1880	1880	1880	0
191	20230615	161600	436991740	1880	1880	1880	1880	0
192	20230615	161500	436991740	1880	1880	1880	1880	0
193	20230615	161400	436991740	1880	1880	1880	1880	0
194	20230615	161300	436991740	1880	1880	1880	1880	0
195	20230615	161200	436991740	1880	1880	1880	1880	0
196	20230615	161100	436991740	1880	1880	1880	1880	0
197	20230615	161000	436991740	1880	1880	1880	1880	0
198	20230615	160900	436991740	1880	1880	1880	1880	0
199	20230615	160800	436991740	1880	1880	1880	1880	0
200	20230615	160700	436991740	1880	1880	1880	1880	0
201	20230615	160600	436991740	1880	1880	1880	1880	0
202	20230615	160500	436991740	1880	1880	1880	1880	0
203	20230615	160400	436991740	1880	1880	1880	1880	0
204	20230615	160300	436991740	1880	1880	1880	1880	0
205	20230615	160200	436991740	1880	1880	1880	1880	0
206	20230615	160100	436991740	1880	1880	1880	1880	0
207	20230615	160000	436991740	1880	1880	1880	1880	0
208	20230615	155900	436991740	1880	1880	1880	1880	0
209	20230615	155800	436991740	1880	1880	1880	1880	0
210	20230615	155700	436991740	1880	1880	1880	1880	0
211	20230615	155600	436991740	1880	1880	1880	1880	0
212	20230615	155500	436991740	1880	1880	1880	1880	11592
213	20230615	155400	436991740	1880	1880	1880	1880	0
214	20230615	155300	436991740	1880	1880	1880	1880	0
215	20230615	155200	436991740	1880	1880	1880	1880	0
216	20230615	155100	436991740	1880	1880	1880	1880	0
217	20230615	155000	436991740	1880	1880	1880	1880	0
218	20230615	154900	436991740	1880	1880	1880	1880	0
219	20230615	154800	436991740	1880	1880	1880	1880	0
220	20230615	154700	436991740	1880	1880	1880	1880	0
221	20230615	154600	436991740	1880	1880	1880	1880	0
222	20230615	154500	436991740	1880	1880	1880	1880	0
223	20230615	154400	436991740	1880	1880	1880	1880	0
224	20230615	154300	436991740	1880	1880	1880	1880	0
225	20230615	154200	436991740	1880	1880	1880	1880	0
226	20230615	154100	436991740	1880	1880	1880	1880	0
227	20230615	154000	436991740	1880	1880	1880	1880	0
228	20230615	153900	436991740	1880	1880	1880	1880	0
229	20230615	153800	436991740	1880	1880	1880	1880	0
230	20230615	153700	436991740	1880	1880	1880	1880	0
231	20230615	153600	436991740	1880	1880	1880	1880	0
232	20230615	153500	436991740	1880	1880	1880	1880	0
233	20230615	153400	436991740	1880	1880	1880	1880	0
234	20230615	153300	436991740	1880	1880	1880	1880	0
235	20230615	153200	436991740	1880	1880	1880	1880	0
236	20230615	153100	436991740	1880	1880	1880	1880	0
237	20230615	153000	436991740	1880	1880	1880	1880	11592
238	20230615	152900	415198780	1875	1875	1875	1875	0
239	20230615	152800	415198780	1875	1875	1875	1875	0
240	20230615	152700	415198780	1875	1875	1875	1875	0
241	20230615	152600	415198780	1875	1875	1875	1875	0
242	20230615	152500	415198780	1875	1875	1875	1875	0
243	20230615	152400	415198780	1875	1875	1875	1875	0
244	20230615	152300	415198780	1875	1875	1875	1875	0
245	20230615	152200	415198780	1875	1875	1875	1875	0
246	20230615	152100	415198780	1875	1875	1875	1875	0
247	20230615	152000	415198780	1875	1875	1875	1875	0
248	20230615	151900	415198780	1875	1874	1877	1852	4614
249	20230615	151800	406560950	1872	1865	1874	1865	4768
250	20230615	151700	397660555	1865	1864	1865	1860	156
251	20230615	151600	397369861	1864	1864	1864	1864	0
252	20230615	151500	397369861	1864	1860	1864	1860	785
253	20230615	151400	395906841	1865	1865	1865	1858	3016
254	20230615	151300	390297901	1865	1865	1866	1865	984
255	20230615	151200	388462731	1865	1866	1866	1861	70
256	20230615	151100	388332211	1867	1860	1867	1860	67
257	20230615	151000	388207507	1866	1866	1866	1866	86
258	20230615	150900	388047031	1866	1852	1866	1852	324
259	20230615	150800	387443217	1867	1864	1867	1864	500
260	20230615	150700	386509978	1864	1860	1864	1855	1165
261	20230615	150600	384341598	1851	1851	1851	1851	0
262	20230615	150500	384341598	1851	1851	1851	1851	55
263	20230615	150400	384239793	1864	1851	1864	1851	219
264	20230615	150300	383832974	1851	1851	1851	1851	77
265	20230615	150200	383690447	1863	1863	1863	1863	50
266	20230615	150100	383597297	1851	1852	1864	1851	156
267	20230615	150000	383307902	1852	1861	1861	1852	1979
268	20230615	145900	379642704	1852	1852	1852	1852	55
269	20230615	145800	379540844	1863	1850	1863	1850	65
270	20230615	145700	379420464	1864	1864	1864	1864	0
271	20230615	145600	379420464	1864	1853	1864	1853	269
272	20230615	145500	378919653	1865	1865	1865	1865	0
273	20230615	145400	378919653	1865	1854	1865	1854	1522
274	20230615	145300	376092273	1853	1853	1853	1853	0
275	20230615	145200	376092273	1853	1854	1854	1853	86
276	20230615	145100	375932884	1858	1853	1858	1853	209
277	20230615	145000	375545044	1853	1854	1854	1853	649
278	20230615	144900	374341853	1853	1853	1853	1853	0
279	20230615	144800	374341853	1853	1853	1853	1853	664
280	20230615	144700	373111461	1848	1848	1848	1848	0
281	20230615	144600	373111461	1848	1848	1848	1848	509
282	20230615	144500	372170829	1848	1848	1848	1848	0
283	20230615	144400	372170829	1848	1848	1848	1848	95
284	20230615	144300	371995269	1848	1848	1848	1848	0
285	20230615	144200	371995269	1848	1848	1848	1848	366
286	20230615	144100	371318901	1846	1845	1849	1845	14965
287	20230615	144000	343692846	1845	1845	1845	1845	0
288	20230615	143900	343692846	1845	1854	1854	1845	1004
289	20230615	143800	341831925	1842	1845	1845	1842	4396
290	20230615	143700	333731822	1845	1848	1848	1845	6888
291	20230615	143600	321012807	1848	1848	1848	1848	0
292	20230615	143500	321012807	1848	1848	1848	1848	79
293	20230615	143400	320866815	1848	1848	1848	1848	3653
294	20230615	143300	314116071	1848	1848	1855	1848	5996
295	20230615	143200	303035162	1855	1859	1859	1855	1934
296	20230615	143100	299447588	1860	1856	1860	1855	573
297	20230615	143000	298383555	1857	1857	1857	1857	50
298	20230615	142900	298290705	1857	1855	1857	1855	1516
299	20230615	142800	295475778	1855	1855	1855	1855	0
300	20230615	142700	295475778	1855	1855	1856	1855	787
301	20230615	142600	294015568	1848	1848	1848	1848	0
302	20230615	142500	294015568	1848	1848	1848	1848	55
303	20230615	142400	293913928	1855	1855	1855	1855	1
304	20230615	142300	293912073	1848	1848	1848	1848	55
305	20230615	142200	293810433	1848	1848	1848	1848	55
306	20230615	142100	293708793	1850	1850	1850	1850	1003
307	20230615	142000	291853243	1850	1850	1850	1850	56
308	20230615	141900	291749643	1856	1856	1856	1856	0
309	20230615	141800	291749643	1856	1850	1856	1850	80
310	20230615	141700	291601583	1856	1856	1856	1856	5
311	20230615	141600	291592303	1850	1850	1850	1850	55
312	20230615	141500	291490553	1850	1850	1850	1850	0
313	20230615	141400	291490553	1850	1850	1850	1850	55
314	20230615	141300	291388803	1848	1853	1853	1848	2400
315	20230615	141200	286948538	1853	1853	1853	1853	56
316	20230615	141100	286844770	1853	1853	1853	1853	0
317	20230615	141000	286844770	1853	1853	1853	1853	55
318	20230615	140900	286742855	1853	1853	1853	1853	0
319	20230615	140800	286742855	1853	1853	1853	1853	55
320	20230615	140700	286640940	1857	1857	1857	1857	145
321	20230615	140600	286371675	1853	1853	1853	1853	56
322	20230615	140500	286267907	1853	1853	1853	1853	78
323	20230615	140400	286123373	1857	1857	1857	1857	0
324	20230615	140300	286123373	1857	1857	1857	1857	32
325	20230615	140200	286063949	1857	1857	1857	1857	0
326	20230615	140100	286063949	1857	1857	1857	1857	95
327	20230615	140000	285887534	1857	1857	1857	1857	0
328	20230615	135900	285887534	1857	1857	1857	1857	56
329	20230615	135800	285783542	1860	1860	1860	1860	1
330	20230615	135700	285781682	1857	1857	1857	1857	66
331	20230615	135600	285659120	1857	1857	1857	1857	0
332	20230615	135500	285659120	1857	1857	1857	1857	55
333	20230615	135400	285556985	1857	1857	1857	1857	1
334	20230615	135300	285555128	1857	1857	1857	1857	56
335	20230615	135200	285451136	1857	1857	1857	1857	501
336	20230615	135100	284520779	1857	1857	1857	1857	55
337	20230615	135000	284418644	1857	1857	1857	1857	16
338	20230615	134900	284388932	1857	1857	1857	1857	55
339	20230615	134800	284286797	1857	1857	1857	1857	57
340	20230615	134700	284180948	1857	1857	1857	1857	100
341	20230615	134600	283995248	1857	1857	1857	1857	56
342	20230615	134500	283891256	1857	1857	1857	1857	0
343	20230615	134400	283891256	1857	1857	1857	1857	150
344	20230615	134300	283612706	1857	1857	1857	1857	272
345	20230615	134200	283107602	1857	1857	1857	1857	55
346	20230615	134100	283005467	1857	1857	1857	1857	0
347	20230615	134000	283005467	1857	1858	1858	1857	58
348	20230615	133900	282897760	1859	1859	1859	1859	150
349	20230615	133800	282618910	1859	1859	1859	1859	6
350	20230615	133700	282607756	1860	1860	1860	1860	0
351	20230615	133600	282607756	1860	1861	1861	1860	30
352	20230615	133500	282551936	1859	1859	1859	1859	0
353	20230615	133400	282551936	1859	1858	1859	1858	136
354	20230615	133300	282299214	1858	1858	1858	1858	94
355	20230615	133200	282124562	1859	1859	1859	1858	5122
356	20230615	133100	272602820	1858	1858	1858	1858	15
357	20230615	133000	272574950	1858	1858	1859	1858	116
358	20230615	132900	272359372	1859	1859	1859	1859	293
359	20230615	132800	271814685	1859	1859	1859	1859	2
360	20230615	132700	271810967	1858	1858	1858	1857	60
361	20230615	132600	271699490	1862	1862	1862	1862	13
362	20230615	132500	271675284	1862	1862	1863	1861	73
363	20230615	132400	271539345	1863	1863	1863	1863	16
364	20230615	132300	271509537	1862	1862	1862	1862	1
365	20230615	132200	271507675	1864	1864	1864	1864	0
366	20230615	132100	271507675	1864	1862	1864	1862	105
367	20230615	132000	271311966	1862	1862	1862	1862	5
368	20230615	131900	271302656	1862	1862	1862	1862	155
369	20230615	131800	271014046	1862	1862	1862	1862	7
370	20230615	131700	271001012	1862	1862	1862	1862	1
371	20230615	131600	270999150	1862	1862	1862	1862	1
372	20230615	131500	270997288	1862	1862	1862	1862	37
373	20230615	131400	270928394	1862	1862	1862	1862	0
374	20230615	131300	270928394	1862	1862	1862	1862	0
375	20230615	131200	270928394	1862	1862	1862	1862	0
376	20230615	131100	270928394	1862	1862	1862	1862	1
377	20230615	131000	270926532	1862	1862	1862	1862	1
378	20230615	130900	270924670	1862	1862	1862	1862	42
379	20230615	130800	270846466	1864	1864	1864	1864	0
380	20230615	130700	270846466	1864	1864	1864	1864	18
381	20230615	130600	270812914	1865	1862	1865	1862	302
382	20230615	130500	270250584	1862	1862	1862	1862	0
383	20230615	130400	270250584	1862	1863	1863	1862	545
384	20230615	130300	269235480	1862	1862	1862	1862	57
385	20230615	130200	269129346	1862	1862	1862	1862	190
386	20230615	130100	268775566	1862	1862	1862	1862	108
387	20230615	130000	268574470	1862	1862	1862	1862	300
388	20230615	125900	268015870	1865	1863	1865	1863	20
389	20230615	125800	267978594	1862	1862	1862	1862	0
390	20230615	125700	267978594	1862	1862	1862	1862	90
391	20230615	125600	267811014	1862	1862	1862	1862	4
392	20230615	125500	267803566	1862	1862	1862	1862	3
393	20230615	125400	267797980	1862	1862	1862	1862	95
394	20230615	125300	267621090	1863	1863	1863	1863	0
395	20230615	125200	267621090	1863	1863	1863	1863	0
396	20230615	125100	267621090	1863	1863	1863	1863	1
397	20230615	125000	267619227	1863	1863	1863	1863	3
398	20230615	124900	267613638	1863	1863	1863	1863	1
399	20230615	124800	267611775	1863	1863	1863	1863	3
400	20230615	124700	267606186	1863	1863	1863	1863	43
401	20230615	124600	267526077	1863	1863	1863	1863	50
402	20230615	124500	267432927	1850	1854	1854	1850	380
403	20230615	124400	266729269	1854	1854	1854	1854	0
404	20230615	124300	266729269	1854	1854	1854	1854	0
405	20230615	124200	266729269	1854	1854	1854	1854	0
406	20230615	124100	266729269	1854	1865	1865	1854	502
407	20230615	124000	265798550	1865	1865	1865	1865	0
408	20230615	123900	265798550	1865	1865	1865	1865	0
409	20230615	123800	265798550	1865	1865	1865	1865	1
410	20230615	123700	265796685	1865	1865	1865	1865	0
411	20230615	123600	265796685	1865	1854	1865	1854	11
412	20230615	123500	265776280	1852	1865	1865	1852	921
413	20230615	123400	264068751	1865	1865	1865	1862	13
414	20230615	123300	264044509	1865	1867	1867	1864	1027
415	20230615	123200	262128548	1866	1866	1866	1866	53
416	20230615	123100	262029650	1856	1856	1856	1856	0
417	20230615	123000	262029650	1856	1856	1856	1856	0
418	20230615	122900	262029650	1856	1856	1856	1856	0
419	20230615	122800	262029650	1856	1856	1856	1856	0
420	20230615	122700	262029650	1856	1856	1856	1856	0
421	20230615	122600	262029650	1856	1859	1859	1855	140
422	20230615	122500	261769727	1859	1859	1859	1859	9
423	20230615	122400	261752996	1860	1866	1866	1860	261
424	20230615	122300	261267524	1868	1868	1868	1868	0
425	20230615	122200	261267524	1868	1868	1868	1868	535
426	20230615	122100	260268144	1869	1869	1869	1869	5
427	20230615	122000	260258799	1869	1869	1869	1869	0
428	20230615	121900	260258799	1869	1869	1869	1869	0
429	20230615	121800	260258799	1869	1869	1869	1869	0
430	20230615	121700	260258799	1869	1869	1869	1869	13
431	20230615	121600	260234502	1870	1870	1870	1870	0
432	20230615	121500	260234502	1870	1870	1870	1870	0
433	20230615	121400	260234502	1870	1870	1870	1870	0
434	20230615	121300	260234502	1870	1870	1871	1870	51
435	20230615	121200	260139101	1861	1861	1861	1861	40
436	20230615	121100	260064661	1861	1861	1861	1861	96
437	20230615	121000	259886005	1861	1861	1861	1861	3233
438	20230615	120900	253869392	1871	1871	1871	1871	100
439	20230615	120800	253682292	1871	1871	1871	1871	551
440	20230615	120700	252651371	1870	1870	1870	1870	20
441	20230615	120600	252613971	1871	1871	1871	1871	0
442	20230615	120500	252613971	1871	1862	1871	1862	3
443	20230615	120400	252608372	1862	1862	1862	1862	1705
444	20230615	120300	249433662	1862	1862	1862	1862	53
445	20230615	120200	249334976	1858	1854	1858	1854	1995
446	20230615	120100	245634124	1853	1851	1853	1851	270
447	20230615	120000	245133953	1850	1850	1850	1850	40
448	20230615	115900	245059953	1850	1850	1850	1850	47
449	20230615	115800	244973003	1852	1850	1852	1850	5013
450	20230615	115700	235688992	1850	1850	1850	1850	0
451	20230615	115600	235688992	1850	1850	1850	1850	1287
452	20230615	115500	233308042	1851	1851	1851	1851	1
453	20230615	115400	233306191	1841	1841	1841	1841	0
454	20230615	115300	233306191	1841	1841	1841	1841	0
455	20230615	115200	233306191	1841	1841	1841	1841	0
456	20230615	115100	233306191	1841	1841	1841	1841	0
457	20230615	115000	233306191	1841	1841	1841	1841	0
458	20230615	114900	233306191	1841	1841	1841	1841	0
459	20230615	114800	233306191	1841	1841	1841	1841	0
460	20230615	114700	233306191	1841	1841	1841	1841	1907
461	20230615	114600	229795404	1841	1841	1841	1841	493
462	20230615	114500	228887791	1841	1841	1841	1841	10
463	20230615	114400	228869381	1852	1852	1852	1852	0
464	20230615	114300	228869381	1852	1852	1852	1852	0
465	20230615	114200	228869381	1852	1852	1852	1852	1
466	20230615	114100	228867529	1852	1852	1852	1852	0
467	20230615	114000	228867529	1852	1852	1852	1852	1
468	20230615	113900	228865677	1841	1841	1841	1841	1
469	20230615	113800	228863836	1841	1841	1841	1841	0
470	20230615	113700	228863836	1841	1841	1841	1841	1
471	20230615	113600	228861995	1853	1853	1853	1853	0
472	20230615	113500	228861995	1853	1853	1853	1853	1
473	20230615	113400	228860142	1841	1841	1841	1841	3
474	20230615	113300	228854619	1840	1841	1841	1840	265
475	20230615	113200	228366859	1840	1840	1840	1840	0
476	20230615	113100	228366859	1840	1842	1842	1840	1771
477	20230615	113000	225107006	1841	1851	1851	1841	280
478	20230615	112900	224591516	1841	1841	1841	1841	150
479	20230615	112800	224315366	1841	1842	1842	1841	300
480	20230615	112700	223762966	1854	1854	1854	1854	0
481	20230615	112600	223762966	1854	1854	1854	1854	0
482	20230615	112500	223762966	1854	1854	1854	1854	20
483	20230615	112400	223725886	1854	1854	1854	1854	0
484	20230615	112300	223725886	1854	1847	1854	1846	649
485	20230615	112200	222523970	1846	1844	1846	1844	550
486	20230615	112100	221509368	1840	1837	1840	1837	1723
487	20230615	112000	218340451	1837	1837	1837	1837	585
488	20230615	111900	217265806	1836	1837	1837	1836	1117
489	20230615	111800	215214127	1838	1838	1838	1838	0
490	20230615	111700	215214127	1838	1838	1838	1838	0
491	20230615	111600	215214127	1838	1838	1838	1838	83
492	20230615	111500	215061573	1840	1842	1842	1840	5364
493	20230615	111400	205189015	1842	1844	1844	1842	132
494	20230615	111300	204945849	1844	1844	1844	1844	0
495	20230615	111200	204945849	1844	1846	1846	1844	1670
496	20230615	111100	201863165	1846	1846	1846	1846	100
497	20230615	111000	201678565	1846	1846	1846	1846	120
498	20230615	110900	201457045	1846	1846	1846	1846	21
499	20230615	110800	201418279	1844	1845	1845	1844	26
500	20230615	110700	201370331	1845	1850	1850	1845	882
501	20230615	110600	199739168	1852	1855	1855	1852	3986
502	20230615	110500	192350902	1855	1856	1856	1855	3077
503	20230615	110400	186641419	1856	1856	1856	1856	26
504	20230615	110300	186593163	1856	1856	1856	1856	59
505	20230615	110200	186483659	1856	1856	1856	1856	0
506	20230615	110100	186483659	1856	1857	1857	1856	876
507	20230615	110000	184857438	1857	1857	1857	1857	52
508	20230615	105900	184760874	1857	1857	1857	1857	0
509	20230615	105800	184760874	1857	1857	1857	1857	0
510	20230615	105700	184760874	1857	1857	1857	1857	0
511	20230615	105600	184760874	1857	1857	1857	1857	10
512	20230615	105500	184742304	1857	1857	1857	1857	0
513	20230615	105400	184742304	1857	1857	1857	1857	0
514	20230615	105300	184742304	1857	1857	1857	1857	62
515	20230615	105200	184627170	1857	1857	1857	1857	0
516	20230615	105100	184627170	1857	1857	1857	1857	0
517	20230615	105000	184627170	1857	1857	1857	1857	545
518	20230615	104900	183615105	1857	1858	1858	1857	1536
519	20230615	104800	180761261	1858	1858	1858	1858	78
520	20230615	104700	180616337	1858	1858	1858	1858	20
521	20230615	104600	180579177	1858	1858	1858	1858	0
522	20230615	104500	180579177	1858	1858	1858	1858	50
523	20230615	104400	180486277	1858	1858	1858	1858	54
524	20230615	104300	180385945	1858	1858	1858	1858	46
525	20230615	104200	180300477	1859	1859	1859	1859	1
526	20230615	104100	180298618	1860	1860	1860	1860	0
527	20230615	104000	180298618	1860	1860	1860	1860	10
528	20230615	103900	180280018	1860	1860	1860	1860	0
529	20230615	103800	180280018	1860	1857	1860	1857	479
530	20230615	103700	179389345	1858	1858	1858	1858	110
531	20230615	103600	179184965	1858	1858	1858	1858	30
532	20230615	103500	179129225	1859	1859	1859	1859	235
533	20230615	103400	178692360	1858	1858	1858	1858	700
534	20230615	103300	177391760	1858	1859	1860	1858	1007
535	20230615	103200	175519718	1859	1859	1859	1859	0
536	20230615	103100	175519718	1859	1859	1859	1859	534
537	20230615	103000	174527012	1860	1860	1860	1860	5
538	20230615	102900	174517712	1860	1860	1860	1860	95
539	20230615	102800	174341012	1859	1859	1859	1859	0
540	20230615	102700	174341012	1859	1858	1859	1858	358
541	20230615	102600	173675790	1858	1858	1858	1858	0
542	20230615	102500	173675790	1858	1858	1858	1858	0
543	20230615	102400	173675790	1858	1858	1858	1858	939
544	20230615	102300	171931128	1859	1860	1860	1858	316
545	20230615	102200	171343704	1862	1863	1863	1862	201
546	20230615	102100	170969342	1863	1865	1865	1863	2642
547	20230615	102000	166045490	1865	1865	1865	1865	0
548	20230615	101900	166045490	1865	1865	1865	1865	1862
549	20230615	101800	162572860	1866	1869	1869	1866	2327
550	20230615	101700	158228999	1869	1869	1869	1869	769
551	20230615	101600	156791738	1869	1869	1869	1868	355
552	20230615	101500	156128581	1870	1870	1870	1870	534
553	20230615	101400	155130001	1870	1870	1870	1870	0
554	20230615	101300	155130001	1870	1870	1870	1870	0
555	20230615	101200	155130001	1870	1870	1870	1870	10
556	20230615	101100	155111301	1871	1871	1871	1871	534
557	20230615	101000	154112187	1872	1872	1872	1872	20
558	20230615	100900	154074747	1866	1867	1867	1866	110
559	20230615	100800	153869479	1866	1866	1866	1866	686
560	20230615	100700	152589403	1867	1868	1868	1867	1208
561	20230615	100600	150333731	1869	1869	1869	1869	791
562	20230615	100500	148855352	1873	1868	1873	1868	31
563	20230615	100400	148797439	1868	1868	1868	1868	0
564	20230615	100300	148797439	1868	1868	1868	1868	0
565	20230615	100200	148797439	1868	1868	1868	1868	200
566	20230615	100100	148423839	1868	1868	1868	1868	400
567	20230615	100000	147676639	1868	1868	1868	1868	0
568	20230615	095900	147676639	1868	1869	1869	1868	187
569	20230615	095800	147327313	1868	1868	1868	1868	91
570	20230615	095700	147157325	1868	1871	1871	1868	701
571	20230615	095600	145847049	1871	1871	1871	1871	1
572	20230615	095500	145845178	1871	1871	1871	1871	1
573	20230615	095400	145843307	1871	1871	1871	1871	43
574	20230615	095300	145762854	1870	1871	1873	1870	2206
575	20230615	095200	141634458	1871	1874	1874	1871	24
576	20230615	095100	141589495	1875	1875	1875	1875	0
577	20230615	095000	141589495	1875	1875	1875	1875	0
578	20230615	094900	141589495	1875	1875	1875	1875	9
579	20230615	094800	141572620	1875	1875	1875	1875	20
580	20230615	094700	141535120	1878	1876	1878	1876	30
581	20230615	094600	141478810	1877	1877	1877	1877	1066
582	20230615	094500	139477928	1877	1875	1877	1875	41
583	20230615	094400	139401051	1875	1875	1875	1875	10
584	20230615	094300	139382301	1877	1878	1878	1877	268
585	20230615	094200	138878999	1878	1878	1878	1878	87
586	20230615	094100	138715613	1879	1879	1879	1879	2
587	20230615	094000	138711855	1879	1879	1879	1879	3
588	20230615	093900	138706218	1881	1881	1881	1881	536
589	20230615	093800	137698002	1881	1881	1881	1881	2
590	20230615	093700	137694240	1881	1881	1881	1881	0
591	20230615	093600	137694240	1881	1872	1881	1872	664
592	20230615	093500	136448019	1872	1872	1872	1872	7
593	20230615	093400	136434915	1866	1875	1875	1866	8585
594	20230615	093300	120370177	1875	1882	1882	1875	503
595	20230615	093200	119427031	1882	1882	1882	1882	11
596	20230615	093100	119406329	1876	1882	1885	1876	2233
597	20230615	093000	115209296	1884	1884	1884	1884	1
598	20230615	092900	115207412	1876	1875	1884	1875	1418
599	20230615	092800	112545131	1873	1873	1875	1873	1220
600	20230615	092700	110259786	1873	1871	1873	1871	610
601	20230615	092600	109118146	1871	1869	1871	1869	260
602	20230615	092500	108632016	1868	1868	1868	1868	85
603	20230615	092400	108473236	1865	1865	1865	1865	0
604	20230615	092300	108473236	1865	1865	1865	1865	1000
605	20230615	092200	106608236	1865	1864	1865	1862	1089
606	20230615	092100	104577461	1862	1860	1862	1859	5932
607	20230615	092000	93538176	1859	1860	1860	1858	149
608	20230615	091900	93261115	1861	1858	1861	1858	393
609	20230615	091800	92529748	1856	1856	1856	1856	0
610	20230615	091700	92529748	1856	1856	1856	1856	516
611	20230615	091600	91572052	1856	1856	1856	1856	2360
612	20230615	091500	87191892	1856	1856	1856	1856	30
613	20230615	091400	87136212	1863	1856	1863	1856	31
614	20230615	091300	87078599	1865	1865	1865	1864	1502
615	20230615	091200	84277887	1865	1865	1865	1865	2
616	20230615	091100	84274157	1865	1865	1865	1865	23
617	20230615	091000	84231262	1865	1851	1865	1851	7312
618	20230615	090900	70691051	1851	1851	1851	1841	5676
619	20230615	090800	60228731	1845	1845	1846	1845	421
620	20230615	090700	59451985	1845	1846	1846	1843	3723
621	20230615	090600	52582719	1846	1852	1852	1846	1639
622	20230615	090500	49554357	1855	1856	1856	1855	3909
623	20230615	090400	42302561	1855	1863	1863	1855	7413
624	20230615	090300	28505561	1863	1863	1863	1863	1161
625	20230615	090200	26342618	1866	1863	1866	1863	652
626	20230615	090100	25127912	1869	1861	1869	1861	23
627	20230615	090000	25085093	1860	1865	1910	1860	13344