KissMeData/359090/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	205800	74980296	1235	1235	1235	1235	17405
3	20230615	205700	74980296	1235	1235	1235	1235	0
4	20230615	205600	74980296	1235	1235	1235	1235	0
5	20230615	205500	74980296	1235	1235	1235	1235	0
6	20230615	205400	74980296	1235	1235	1235	1235	0
7	20230615	205300	74980296	1235	1235	1235	1235	0
8	20230615	205200	74980296	1235	1235	1235	1235	0
9	20230615	205100	74980296	1235	1235	1235	1235	0
10	20230615	205000	74980296	1235	1235	1235	1235	0
11	20230615	204900	74980296	1235	1235	1235	1235	0
12	20230615	204800	74980296	1235	1235	1235	1235	0
13	20230615	204700	74980296	1235	1235	1235	1235	0
14	20230615	204600	74980296	1235	1235	1235	1235	0
15	20230615	204500	74980296	1235	1235	1235	1235	0
16	20230615	204400	74980296	1235	1235	1235	1235	0
17	20230615	204300	74980296	1235	1235	1235	1235	0
18	20230615	204200	74980296	1235	1235	1235	1235	0
19	20230615	204100	74980296	1235	1235	1235	1235	0
20	20230615	204000	74980296	1235	1235	1235	1235	0
21	20230615	203900	74980296	1235	1235	1235	1235	0
22	20230615	203800	74980296	1235	1235	1235	1235	0
23	20230615	203700	74980296	1235	1235	1235	1235	0
24	20230615	203600	74980296	1235	1235	1235	1235	0
25	20230615	203500	74980296	1235	1235	1235	1235	0
26	20230615	203400	74980296	1235	1235	1235	1235	0
27	20230615	203300	74980296	1235	1235	1235	1235	0
28	20230615	203200	74980296	1235	1235	1235	1235	0
29	20230615	203100	74980296	1235	1235	1235	1235	0
30	20230615	203000	74980296	1235	1235	1235	1235	0
31	20230615	202900	74980296	1235	1235	1235	1235	0
32	20230615	202800	74980296	1235	1235	1235	1235	17405
33	20230615	202700	74980296	1235	1235	1235	1235	0
34	20230615	202600	74980296	1235	1235	1235	1235	0
35	20230615	202500	74980296	1235	1235	1235	1235	0
36	20230615	202400	74980296	1235	1235	1235	1235	0
37	20230615	202300	74980296	1235	1235	1235	1235	0
38	20230615	202200	74980296	1235	1235	1235	1235	0
39	20230615	202100	74980296	1235	1235	1235	1235	0
40	20230615	202000	74980296	1235	1235	1235	1235	0
41	20230615	201900	74980296	1235	1235	1235	1235	0
42	20230615	201800	74980296	1235	1235	1235	1235	0
43	20230615	201700	74980296	1235	1235	1235	1235	0
44	20230615	201600	74980296	1235	1235	1235	1235	0
45	20230615	201500	74980296	1235	1235	1235	1235	0
46	20230615	201400	74980296	1235	1235	1235	1235	0
47	20230615	201300	74980296	1235	1235	1235	1235	0
48	20230615	201200	74980296	1235	1235	1235	1235	0
49	20230615	201100	74980296	1235	1235	1235	1235	0
50	20230615	201000	74980296	1235	1235	1235	1235	0
51	20230615	200900	74980296	1235	1235	1235	1235	0
52	20230615	200800	74980296	1235	1235	1235	1235	0
53	20230615	200700	74980296	1235	1235	1235	1235	0
54	20230615	200600	74980296	1235	1235	1235	1235	0
55	20230615	200500	74980296	1235	1235	1235	1235	0
56	20230615	200400	74980296	1235	1235	1235	1235	0
57	20230615	200300	74980296	1235	1235	1235	1235	0
58	20230615	200200	74980296	1235	1235	1235	1235	0
59	20230615	200100	74980296	1235	1235	1235	1235	0
60	20230615	200000	74980296	1235	1235	1235	1235	0
61	20230615	195900	74980296	1235	1235	1235	1235	0
62	20230615	195800	74980296	1235	1235	1235	1235	17405
63	20230615	195700	74980296	1235	1235	1235	1235	0
64	20230615	195600	74980296	1235	1235	1235	1235	0
65	20230615	195500	74980296	1235	1235	1235	1235	0
66	20230615	195400	74980296	1235	1235	1235	1235	0
67	20230615	195300	74980296	1235	1235	1235	1235	0
68	20230615	195200	74980296	1235	1235	1235	1235	0
69	20230615	195100	74980296	1235	1235	1235	1235	0
70	20230615	195000	74980296	1235	1235	1235	1235	0
71	20230615	194900	74980296	1235	1235	1235	1235	0
72	20230615	194800	74980296	1235	1235	1235	1235	0
73	20230615	194700	74980296	1235	1235	1235	1235	0
74	20230615	194600	74980296	1235	1235	1235	1235	0
75	20230615	194500	74980296	1235	1235	1235	1235	0
76	20230615	194400	74980296	1235	1235	1235	1235	0
77	20230615	194300	74980296	1235	1235	1235	1235	0
78	20230615	194200	74980296	1235	1235	1235	1235	0
79	20230615	194100	74980296	1235	1235	1235	1235	0
80	20230615	194000	74980296	1235	1235	1235	1235	0
81	20230615	193900	74980296	1235	1235	1235	1235	0
82	20230615	193800	74980296	1235	1235	1235	1235	0
83	20230615	193700	74980296	1235	1235	1235	1235	0
84	20230615	193600	74980296	1235	1235	1235	1235	0
85	20230615	193500	74980296	1235	1235	1235	1235	0
86	20230615	193400	74980296	1235	1235	1235	1235	0
87	20230615	193300	74980296	1235	1235	1235	1235	0
88	20230615	193200	74980296	1235	1235	1235	1235	0
89	20230615	193100	74980296	1235	1235	1235	1235	0
90	20230615	193000	74980296	1235	1235	1235	1235	0
91	20230615	192900	74980296	1235	1235	1235	1235	0
92	20230615	192800	74980296	1235	1235	1235	1235	17405
93	20230615	192700	74980296	1235	1235	1235	1235	0
94	20230615	192600	74980296	1235	1235	1235	1235	0
95	20230615	192500	74980296	1235	1235	1235	1235	0
96	20230615	192400	74980296	1235	1235	1235	1235	0
97	20230615	192300	74980296	1235	1235	1235	1235	0
98	20230615	192200	74980296	1235	1235	1235	1235	0
99	20230615	192100	74980296	1235	1235	1235	1235	0
100	20230615	192000	74980296	1235	1235	1235	1235	0
101	20230615	191900	74980296	1235	1235	1235	1235	0
102	20230615	191800	74980296	1235	1235	1235	1235	0
103	20230615	191700	74980296	1235	1235	1235	1235	0
104	20230615	191600	74980296	1235	1235	1235	1235	0
105	20230615	191500	74980296	1235	1235	1235	1235	0
106	20230615	191400	74980296	1235	1235	1235	1235	0
107	20230615	191300	74980296	1235	1235	1235	1235	0
108	20230615	191200	74980296	1235	1235	1235	1235	0
109	20230615	191100	74980296	1235	1235	1235	1235	0
110	20230615	191000	74980296	1235	1235	1235	1235	0
111	20230615	190900	74980296	1235	1235	1235	1235	0
112	20230615	190800	74980296	1235	1235	1235	1235	0
113	20230615	190700	74980296	1235	1235	1235	1235	0
114	20230615	190600	74980296	1235	1235	1235	1235	0
115	20230615	190500	74980296	1235	1235	1235	1235	0
116	20230615	190400	74980296	1235	1235	1235	1235	0
117	20230615	190300	74980296	1235	1235	1235	1235	0
118	20230615	190200	74980296	1235	1235	1235	1235	0
119	20230615	190100	74980296	1235	1235	1235	1235	0
120	20230615	190000	74980296	1235	1235	1235	1235	0
121	20230615	185900	74980296	1235	1235	1235	1235	0
122	20230615	185800	74980296	1235	1235	1235	1235	17405
123	20230615	185700	74980296	1235	1235	1235	1235	0
124	20230615	185600	74980296	1235	1235	1235	1235	0
125	20230615	185500	74980296	1235	1235	1235	1235	0
126	20230615	185400	74980296	1235	1235	1235	1235	0
127	20230615	185300	74980296	1235	1235	1235	1235	0
128	20230615	185200	74980296	1235	1235	1235	1235	0
129	20230615	185100	74980296	1235	1235	1235	1235	0
130	20230615	185000	74980296	1235	1235	1235	1235	0
131	20230615	184900	74980296	1235	1235	1235	1235	0
132	20230615	184800	74980296	1235	1235	1235	1235	0
133	20230615	184700	74980296	1235	1235	1235	1235	0
134	20230615	184600	74980296	1235	1235	1235	1235	0
135	20230615	184500	74980296	1235	1235	1235	1235	0
136	20230615	184400	74980296	1235	1235	1235	1235	0
137	20230615	184300	74980296	1235	1235	1235	1235	0
138	20230615	184200	74980296	1235	1235	1235	1235	0
139	20230615	184100	74980296	1235	1235	1235	1235	0
140	20230615	184000	74980296	1235	1235	1235	1235	0
141	20230615	183900	74980296	1235	1235	1235	1235	0
142	20230615	183800	74980296	1235	1235	1235	1235	0
143	20230615	183700	74980296	1235	1235	1235	1235	0
144	20230615	183600	74980296	1235	1235	1235	1235	0
145	20230615	183500	74980296	1235	1235	1235	1235	0
146	20230615	183400	74980296	1235	1235	1235	1235	0
147	20230615	183300	74980296	1235	1235	1235	1235	0
148	20230615	183200	74980296	1235	1235	1235	1235	0
149	20230615	183100	74980296	1235	1235	1235	1235	0
150	20230615	183000	74980296	1235	1235	1235	1235	0
151	20230615	182900	74980296	1235	1235	1235	1235	0
152	20230615	182800	74980296	1235	1235	1235	1235	17405
153	20230615	182700	74980296	1235	1235	1235	1235	0
154	20230615	182600	74980296	1235	1235	1235	1235	0
155	20230615	182500	74980296	1235	1235	1235	1235	0
156	20230615	182400	74980296	1235	1235	1235	1235	0
157	20230615	182300	74980296	1235	1235	1235	1235	0
158	20230615	182200	74980296	1235	1235	1235	1235	0
159	20230615	182100	74980296	1235	1235	1235	1235	0
160	20230615	182000	74980296	1235	1235	1235	1235	0
161	20230615	181900	74980296	1235	1235	1235	1235	0
162	20230615	181800	74980296	1235	1235	1235	1235	0
163	20230615	181700	74980296	1235	1235	1235	1235	0
164	20230615	181600	74980296	1235	1235	1235	1235	0
165	20230615	181500	74980296	1235	1235	1235	1235	0
166	20230615	181400	74980296	1235	1235	1235	1235	0
167	20230615	181300	74980296	1235	1235	1235	1235	0
168	20230615	181200	74980296	1235	1235	1235	1235	0
169	20230615	181100	74980296	1235	1235	1235	1235	0
170	20230615	181000	74980296	1235	1235	1235	1235	0
171	20230615	180900	74980296	1235	1235	1235	1235	0
172	20230615	180800	74980296	1235	1235	1235	1235	0
173	20230615	180700	74980296	1235	1235	1235	1235	0
174	20230615	180600	74980296	1235	1235	1235	1235	0
175	20230615	180500	74980296	1235	1235	1235	1235	0
176	20230615	180400	74980296	1235	1235	1235	1235	0
177	20230615	180300	74980296	1235	1235	1235	1235	0
178	20230615	180200	74980296	1235	1235	1235	1235	0
179	20230615	180100	74980296	1235	1235	1235	1235	0
180	20230615	180000	74980296	1235	1235	1235	1235	0
181	20230615	175900	74980296	1235	1235	1235	1235	0
182	20230615	175800	74980296	1235	1235	1235	1235	17405
183	20230615	175700	74980296	1235	1235	1235	1235	0
184	20230615	175600	74980296	1235	1235	1235	1235	0
185	20230615	175500	74980296	1235	1235	1235	1235	0
186	20230615	175400	74980296	1235	1235	1235	1235	0
187	20230615	175300	74980296	1235	1235	1235	1235	0
188	20230615	175200	74980296	1235	1235	1235	1235	0
189	20230615	175100	74980296	1235	1235	1235	1235	0
190	20230615	175000	74980296	1235	1235	1235	1235	0
191	20230615	174900	74980296	1235	1235	1235	1235	0
192	20230615	174800	74980296	1235	1235	1235	1235	0
193	20230615	174700	74980296	1235	1235	1235	1235	0
194	20230615	174600	74980296	1235	1235	1235	1235	0
195	20230615	174500	74980296	1235	1235	1235	1235	0
196	20230615	174400	74980296	1235	1235	1235	1235	0
197	20230615	174300	74980296	1235	1235	1235	1235	0
198	20230615	174200	74980296	1235	1235	1235	1235	0
199	20230615	174100	74980296	1235	1235	1235	1235	0
200	20230615	174000	74980296	1235	1235	1235	1235	0
201	20230615	173900	74980296	1235	1235	1235	1235	0
202	20230615	173800	74980296	1235	1235	1235	1235	0
203	20230615	173700	74980296	1235	1235	1235	1235	0
204	20230615	173600	74980296	1235	1235	1235	1235	0
205	20230615	173500	74980296	1235	1235	1235	1235	0
206	20230615	173400	74980296	1235	1235	1235	1235	0
207	20230615	173300	74980296	1235	1235	1235	1235	0
208	20230615	173200	74980296	1235	1235	1235	1235	0
209	20230615	173100	74980296	1235	1235	1235	1235	0
210	20230615	173000	74980296	1235	1235	1235	1235	0
211	20230615	172900	74980296	1235	1235	1235	1235	0
212	20230615	172800	74980296	1235	1235	1235	1235	17405
213	20230615	172700	74980296	1235	1235	1235	1235	0
214	20230615	172600	74980296	1235	1235	1235	1235	0
215	20230615	172500	74980296	1235	1235	1235	1235	0
216	20230615	172400	74980296	1235	1235	1235	1235	0
217	20230615	172300	74980296	1235	1235	1235	1235	0
218	20230615	172200	74980296	1235	1235	1235	1235	0
219	20230615	172100	74980296	1235	1235	1235	1235	0
220	20230615	172000	74980296	1235	1235	1235	1235	0
221	20230615	171900	74980296	1235	1235	1235	1235	0
222	20230615	171800	74980296	1235	1235	1235	1235	0
223	20230615	171700	74980296	1235	1235	1235	1235	0
224	20230615	171600	74980296	1235	1235	1235	1235	0
225	20230615	171500	74980296	1235	1235	1235	1235	0
226	20230615	171400	74980296	1235	1235	1235	1235	0
227	20230615	171300	74980296	1235	1235	1235	1235	0
228	20230615	171200	74980296	1235	1235	1235	1235	0
229	20230615	171100	74980296	1235	1235	1235	1235	0
230	20230615	171000	74980296	1235	1235	1235	1235	0
231	20230615	170900	74980296	1235	1235	1235	1235	0
232	20230615	170800	74980296	1235	1235	1235	1235	0
233	20230615	170700	74980296	1235	1235	1235	1235	0
234	20230615	170600	74980296	1235	1235	1235	1235	0
235	20230615	170500	74980296	1235	1235	1235	1235	0
236	20230615	170400	74980296	1235	1235	1235	1235	0
237	20230615	170300	74980296	1235	1235	1235	1235	0
238	20230615	170200	74980296	1235	1235	1235	1235	0
239	20230615	170100	74980296	1235	1235	1235	1235	0
240	20230615	170000	74980296	1235	1235	1235	1235	0
241	20230615	165900	74980296	1235	1235	1235	1235	0
242	20230615	165800	74980296	1235	1235	1235	1235	17405
243	20230615	165700	74980296	1235	1235	1235	1235	0
244	20230615	165600	74980296	1235	1235	1235	1235	0
245	20230615	165500	74980296	1235	1235	1235	1235	0
246	20230615	165400	74980296	1235	1235	1235	1235	0
247	20230615	165300	74980296	1235	1235	1235	1235	0
248	20230615	165200	74980296	1235	1235	1235	1235	0
249	20230615	165100	74980296	1235	1235	1235	1235	0
250	20230615	165000	74980296	1235	1235	1235	1235	0
251	20230615	164900	74980296	1235	1235	1235	1235	0
252	20230615	164800	74980296	1235	1235	1235	1235	0
253	20230615	164700	74980296	1235	1235	1235	1235	0
254	20230615	164600	74980296	1235	1235	1235	1235	0
255	20230615	164500	74980296	1235	1235	1235	1235	0
256	20230615	164400	74980296	1235	1235	1235	1235	0
257	20230615	164300	74980296	1235	1235	1235	1235	0
258	20230615	164200	74980296	1235	1235	1235	1235	0
259	20230615	164100	74980296	1235	1235	1235	1235	0
260	20230615	164000	74980296	1235	1235	1235	1235	0
261	20230615	163900	74980296	1235	1235	1235	1235	0
262	20230615	163800	74980296	1235	1235	1235	1235	0
263	20230615	163700	74980296	1235	1235	1235	1235	0
264	20230615	163600	74980296	1235	1235	1235	1235	0
265	20230615	163500	74980296	1235	1235	1235	1235	0
266	20230615	163400	74980296	1235	1235	1235	1235	0
267	20230615	163300	74980296	1235	1235	1235	1235	0
268	20230615	163200	74980296	1235	1235	1235	1235	0
269	20230615	163100	74980296	1235	1235	1235	1235	0
270	20230615	163000	74980296	1235	1235	1235	1235	0
271	20230615	162900	74980296	1235	1235	1235	1235	0
272	20230615	162800	74980296	1235	1235	1235	1235	17405
273	20230615	162700	74980296	1235	1235	1235	1235	0
274	20230615	162600	74980296	1235	1235	1235	1235	0
275	20230615	162500	74980296	1235	1235	1235	1235	0
276	20230615	162400	74980296	1235	1235	1235	1235	0
277	20230615	162300	74980296	1235	1235	1235	1235	0
278	20230615	162200	74980296	1235	1235	1235	1235	0
279	20230615	162100	74980296	1235	1235	1235	1235	0
280	20230615	162000	74980296	1235	1235	1235	1235	0
281	20230615	161900	74980296	1235	1235	1235	1235	0
282	20230615	161800	74980296	1235	1235	1235	1235	0
283	20230615	161700	74980296	1235	1235	1235	1235	0
284	20230615	161600	74980296	1235	1235	1235	1235	0
285	20230615	161500	74980296	1235	1235	1235	1235	0
286	20230615	161400	74980296	1235	1235	1235	1235	0
287	20230615	161300	74980296	1235	1235	1235	1235	0
288	20230615	161200	74980296	1235	1235	1235	1235	0
289	20230615	161100	74980296	1235	1235	1235	1235	0
290	20230615	161000	74980296	1235	1235	1235	1235	0
291	20230615	160900	74980296	1235	1235	1235	1235	0
292	20230615	160800	74980296	1235	1235	1235	1235	0
293	20230615	160700	74980296	1235	1235	1235	1235	0
294	20230615	160600	74980296	1235	1235	1235	1235	0
295	20230615	160500	74980296	1235	1235	1235	1235	0
296	20230615	160400	74980296	1235	1235	1235	1235	0
297	20230615	160300	74980296	1235	1235	1235	1235	0
298	20230615	160200	74980296	1235	1235	1235	1235	0
299	20230615	160100	74980296	1235	1235	1235	1235	0
300	20230615	160000	74980296	1235	1235	1235	1235	0
301	20230615	155900	74980296	1235	1235	1235	1235	0
302	20230615	155800	74980296	1235	1235	1235	1235	17405
303	20230615	155700	74980296	1235	1235	1235	1235	0
304	20230615	155600	74980296	1235	1235	1235	1235	0
305	20230615	155500	74980296	1235	1235	1235	1235	0
306	20230615	155400	74980296	1235	1235	1235	1235	0
307	20230615	155300	74980296	1235	1235	1235	1235	0
308	20230615	155200	74980296	1235	1235	1235	1235	0
309	20230615	155100	74980296	1235	1235	1235	1235	0
310	20230615	155000	74980296	1235	1235	1235	1235	0
311	20230615	154900	74980296	1235	1235	1235	1235	0
312	20230615	154800	74980296	1235	1235	1235	1235	0
313	20230615	154700	74980296	1235	1235	1235	1235	0
314	20230615	154600	74980296	1235	1235	1235	1235	0
315	20230615	154500	74980296	1235	1235	1235	1235	0
316	20230615	154400	74980296	1235	1235	1235	1235	0
317	20230615	154300	74980296	1235	1235	1235	1235	0
318	20230615	154200	74980296	1235	1235	1235	1235	0
319	20230615	154100	74980296	1235	1235	1235	1235	0
320	20230615	154000	74980296	1235	1235	1235	1235	0
321	20230615	153900	74980296	1235	1235	1235	1235	0
322	20230615	153800	74980296	1235	1235	1235	1235	0
323	20230615	153700	74980296	1235	1235	1235	1235	0
324	20230615	153600	74980296	1235	1235	1235	1235	0
325	20230615	153500	74980296	1235	1235	1235	1235	0
326	20230615	153400	74980296	1235	1235	1235	1235	0
327	20230615	153300	74980296	1235	1235	1235	1235	0
328	20230615	153200	74980296	1235	1235	1235	1235	0
329	20230615	153100	74980296	1235	1235	1235	1235	0
330	20230615	153000	74980296	1235	1235	1235	1235	17405
331	20230615	152900	53485121	1261	1261	1261	1261	0
332	20230615	152800	53485121	1261	1261	1261	1261	0
333	20230615	152700	53485121	1261	1261	1261	1261	0
334	20230615	152600	53485121	1261	1261	1261	1261	0
335	20230615	152500	53485121	1261	1261	1261	1261	0
336	20230615	152400	53485121	1261	1261	1261	1261	0
337	20230615	152300	53485121	1261	1261	1261	1261	0
338	20230615	152200	53485121	1261	1261	1261	1261	0
339	20230615	152100	53485121	1261	1261	1261	1261	0
340	20230615	152000	53485121	1261	1261	1261	1261	0
341	20230615	151900	53485121	1261	1251	1261	1251	105
342	20230615	151800	53353716	1256	1253	1256	1251	175
343	20230615	151700	53134414	1262	1262	1262	1262	0
344	20230615	151600	53134414	1262	1262	1262	1262	0
345	20230615	151500	53134414	1262	1258	1262	1258	320
346	20230615	151400	52731814	1254	1254	1254	1254	188
347	20230615	151300	52496062	1250	1255	1255	1250	5000
348	20230615	151200	46238613	1255	1256	1256	1255	101
349	20230615	151100	46111765	1256	1259	1259	1256	49
350	20230615	151000	46050159	1258	1258	1258	1258	0
351	20230615	150900	46050159	1258	1258	1258	1258	0
352	20230615	150800	46050159	1258	1258	1258	1258	104
353	20230615	150700	45919327	1259	1259	1259	1259	0
354	20230615	150600	45919327	1259	1259	1259	1259	532
355	20230615	150500	45249539	1263	1263	1263	1263	0
356	20230615	150400	45249539	1263	1263	1263	1263	0
357	20230615	150300	45249539	1263	1263	1263	1263	0
358	20230615	150200	45249539	1263	1263	1263	1263	4
359	20230615	150100	45244487	1260	1260	1260	1260	0
360	20230615	150000	45244487	1260	1260	1260	1260	18
361	20230615	145900	45221807	1259	1259	1259	1259	118
362	20230615	145800	45073245	1259	1259	1259	1259	70
363	20230615	145700	44985115	1260	1261	1261	1260	2124
364	20230615	145600	42307779	1262	1262	1262	1262	447
365	20230615	145500	41743665	1263	1263	1263	1263	774
366	20230615	145400	40766103	1264	1264	1264	1264	100
367	20230615	145300	40639703	1264	1264	1264	1264	491
368	20230615	145200	40019079	1264	1265	1265	1264	67
369	20230615	145100	39934371	1265	1265	1265	1265	0
370	20230615	145000	39934371	1265	1265	1265	1265	1
371	20230615	144900	39933106	1265	1265	1265	1265	10
372	20230615	144800	39920456	1265	1265	1265	1265	70
373	20230615	144700	39831906	1264	1264	1264	1264	0
374	20230615	144600	39831906	1264	1264	1264	1264	0
375	20230615	144500	39831906	1264	1265	1265	1264	302
376	20230615	144400	39449877	1269	1269	1269	1269	0
377	20230615	144300	39449877	1269	1269	1269	1269	0
378	20230615	144200	39449877	1269	1269	1269	1269	0
379	20230615	144100	39449877	1269	1269	1269	1269	0
380	20230615	144000	39449877	1269	1269	1269	1269	0
381	20230615	143900	39449877	1269	1269	1269	1269	0
382	20230615	143800	39449877	1269	1269	1269	1269	0
383	20230615	143700	39449877	1269	1269	1269	1269	2
384	20230615	143600	39447339	1264	1264	1264	1264	0
385	20230615	143500	39447339	1264	1264	1264	1264	0
386	20230615	143400	39447339	1264	1264	1264	1264	0
387	20230615	143300	39447339	1264	1264	1264	1264	0
388	20230615	143200	39447339	1264	1264	1264	1264	0
389	20230615	143100	39447339	1264	1264	1264	1264	2
390	20230615	143000	39444811	1264	1264	1264	1264	0
391	20230615	142900	39444811	1264	1264	1264	1264	0
392	20230615	142800	39444811	1264	1264	1264	1264	0
393	20230615	142700	39444811	1264	1264	1264	1264	30
394	20230615	142600	39406891	1264	1264	1264	1264	0
395	20230615	142500	39406891	1264	1264	1264	1264	0
396	20230615	142400	39406891	1264	1264	1264	1264	1
397	20230615	142300	39405627	1265	1264	1265	1264	330
398	20230615	142200	38988200	1265	1265	1265	1263	772
399	20230615	142100	38011980	1269	1269	1269	1269	0
400	20230615	142000	38011980	1269	1268	1269	1268	50
401	20230615	141900	37948544	1270	1270	1270	1270	0
402	20230615	141800	37948544	1270	1270	1270	1270	0
403	20230615	141700	37948544	1270	1270	1270	1270	0
404	20230615	141600	37948544	1270	1270	1270	1270	1
405	20230615	141500	37947274	1270	1270	1270	1270	0
406	20230615	141400	37947274	1270	1270	1270	1270	0
407	20230615	141300	37947274	1270	1270	1270	1270	0
408	20230615	141200	37947274	1270	1270	1270	1270	0
409	20230615	141100	37947274	1270	1270	1270	1270	0
410	20230615	141000	37947274	1270	1270	1270	1270	0
411	20230615	140900	37947274	1270	1270	1270	1270	0
412	20230615	140800	37947274	1270	1270	1270	1270	0
413	20230615	140700	37947274	1270	1270	1270	1270	0
414	20230615	140600	37947274	1270	1270	1270	1270	0
415	20230615	140500	37947274	1270	1270	1270	1270	0
416	20230615	140400	37947274	1270	1270	1270	1270	0
417	20230615	140300	37947274	1270	1270	1270	1270	2
418	20230615	140200	37944734	1264	1264	1264	1264	0
419	20230615	140100	37944734	1264	1264	1264	1264	0
420	20230615	140000	37944734	1264	1265	1265	1264	293
421	20230615	135900	37574147	1266	1266	1266	1266	0
422	20230615	135800	37574147	1266	1266	1266	1266	0
423	20230615	135700	37574147	1266	1266	1266	1266	0
424	20230615	135600	37574147	1266	1266	1266	1266	0
425	20230615	135500	37574147	1266	1266	1266	1266	0
426	20230615	135400	37574147	1266	1266	1266	1266	7
427	20230615	135300	37565285	1266	1266	1266	1266	0
428	20230615	135200	37565285	1266	1266	1266	1266	0
429	20230615	135100	37565285	1266	1265	1266	1265	107
430	20230615	135000	37429929	1265	1265	1265	1265	0
431	20230615	134900	37429929	1265	1265	1265	1265	0
432	20230615	134800	37429929	1265	1265	1265	1265	0
433	20230615	134700	37429929	1265	1265	1265	1265	0
434	20230615	134600	37429929	1265	1265	1265	1265	0
435	20230615	134500	37429929	1265	1266	1266	1265	37
436	20230615	134400	37383114	1265	1265	1265	1265	0
437	20230615	134300	37383114	1265	1265	1265	1265	0
438	20230615	134200	37383114	1265	1265	1265	1265	0
439	20230615	134100	37383114	1265	1265	1265	1265	0
440	20230615	134000	37383114	1265	1265	1265	1265	0
441	20230615	133900	37383114	1265	1265	1265	1265	0
442	20230615	133800	37383114	1265	1265	1265	1265	0
443	20230615	133700	37383114	1265	1265	1265	1265	0
444	20230615	133600	37383114	1265	1265	1265	1265	0
445	20230615	133500	37383114	1265	1265	1265	1265	0
446	20230615	133400	37383114	1265	1265	1265	1265	0
447	20230615	133300	37383114	1265	1265	1265	1265	0
448	20230615	133200	37383114	1265	1265	1265	1265	0
449	20230615	133100	37383114	1265	1265	1265	1265	0
450	20230615	133000	37383114	1265	1265	1265	1265	0
451	20230615	132900	37383114	1265	1265	1265	1265	0
452	20230615	132800	37383114	1265	1265	1265	1265	0
453	20230615	132700	37383114	1265	1266	1266	1265	28
454	20230615	132600	37347667	1266	1268	1268	1266	3295
455	20230615	132500	33170960	1269	1269	1269	1269	0
456	20230615	132400	33170960	1269	1271	1272	1269	1101
457	20230615	132300	31771401	1272	1272	1272	1272	0
458	20230615	132200	31771401	1272	1272	1272	1272	0
459	20230615	132100	31771401	1272	1272	1272	1272	0
460	20230615	132000	31771401	1272	1272	1272	1272	0
461	20230615	131900	31771401	1272	1272	1272	1272	0
462	20230615	131800	31771401	1272	1272	1272	1272	0
463	20230615	131700	31771401	1272	1272	1272	1272	0
464	20230615	131600	31771401	1272	1272	1272	1272	0
465	20230615	131500	31771401	1272	1272	1272	1272	0
466	20230615	131400	31771401	1272	1271	1272	1271	400
467	20230615	131300	31262983	1270	1270	1270	1270	0
468	20230615	131200	31262983	1270	1270	1270	1270	0
469	20230615	131100	31262983	1270	1270	1270	1270	0
470	20230615	131000	31262983	1270	1270	1270	1270	0
471	20230615	130900	31262983	1270	1270	1270	1270	0
472	20230615	130800	31262983	1270	1270	1270	1270	50
473	20230615	130700	31199483	1271	1271	1271	1271	0
474	20230615	130600	31199483	1271	1271	1271	1271	0
475	20230615	130500	31199483	1271	1271	1271	1271	0
476	20230615	130400	31199483	1271	1271	1271	1271	0
477	20230615	130300	31199483	1271	1271	1271	1271	50
478	20230615	130200	31135933	1270	1270	1270	1270	0
479	20230615	130100	31135933	1270	1270	1270	1270	0
480	20230615	130000	31135933	1270	1270	1270	1270	0
481	20230615	125900	31135933	1270	1270	1270	1270	0
482	20230615	125800	31135933	1270	1270	1270	1270	0
483	20230615	125700	31135933	1270	1270	1270	1270	0
484	20230615	125600	31135933	1270	1270	1270	1270	274
485	20230615	125500	30787953	1268	1268	1268	1268	0
486	20230615	125400	30787953	1268	1268	1268	1268	0
487	20230615	125300	30787953	1268	1268	1268	1268	0
488	20230615	125200	30787953	1268	1268	1268	1268	0
489	20230615	125100	30787953	1268	1268	1268	1268	0
490	20230615	125000	30787953	1268	1268	1268	1268	0
491	20230615	124900	30787953	1268	1268	1268	1268	0
492	20230615	124800	30787953	1268	1268	1268	1268	0
493	20230615	124700	30787953	1268	1268	1268	1268	0
494	20230615	124600	30787953	1268	1268	1268	1268	0
495	20230615	124500	30787953	1268	1268	1268	1268	0
496	20230615	124400	30787953	1268	1268	1268	1268	0
497	20230615	124300	30787953	1268	1268	1268	1268	0
498	20230615	124200	30787953	1268	1268	1268	1268	106
499	20230615	124100	30653545	1268	1268	1268	1268	0
500	20230615	124000	30653545	1268	1268	1268	1268	0
501	20230615	123900	30653545	1268	1268	1268	1268	0
502	20230615	123800	30653545	1268	1268	1268	1268	0
503	20230615	123700	30653545	1268	1268	1268	1268	0
504	20230615	123600	30653545	1268	1268	1268	1268	0
505	20230615	123500	30653545	1268	1268	1268	1268	0
506	20230615	123400	30653545	1268	1268	1268	1268	0
507	20230615	123300	30653545	1268	1268	1268	1268	0
508	20230615	123200	30653545	1268	1268	1268	1268	0
509	20230615	123100	30653545	1268	1268	1268	1268	0
510	20230615	123000	30653545	1268	1268	1268	1268	0
511	20230615	122900	30653545	1268	1269	1269	1268	250
512	20230615	122800	30336490	1269	1269	1269	1269	0
513	20230615	122700	30336490	1269	1269	1269	1269	0
514	20230615	122600	30336490	1269	1269	1269	1269	0
515	20230615	122500	30336490	1269	1269	1269	1269	172
516	20230615	122400	30118222	1269	1269	1269	1269	0
517	20230615	122300	30118222	1269	1269	1269	1269	0
518	20230615	122200	30118222	1269	1269	1269	1269	0
519	20230615	122100	30118222	1269	1269	1269	1269	0
520	20230615	122000	30118222	1269	1269	1269	1269	0
521	20230615	121900	30118222	1269	1269	1269	1269	0
522	20230615	121800	30118222	1269	1269	1269	1269	0
523	20230615	121700	30118222	1269	1269	1269	1269	0
524	20230615	121600	30118222	1269	1269	1269	1269	0
525	20230615	121500	30118222	1269	1269	1269	1269	0
526	20230615	121400	30118222	1269	1269	1269	1269	0
527	20230615	121300	30118222	1269	1269	1269	1269	0
528	20230615	121200	30118222	1269	1269	1269	1269	23
529	20230615	121100	30089035	1269	1269	1269	1269	0
530	20230615	121000	30089035	1269	1269	1269	1269	0
531	20230615	120900	30089035	1269	1269	1269	1269	3
532	20230615	120800	30085228	1269	1269	1269	1269	0
533	20230615	120700	30085228	1269	1269	1269	1269	0
534	20230615	120600	30085228	1269	1269	1269	1269	0
535	20230615	120500	30085228	1269	1269	1269	1269	0
536	20230615	120400	30085228	1269	1269	1269	1269	0
537	20230615	120300	30085228	1269	1269	1269	1269	0
538	20230615	120200	30085228	1269	1269	1269	1269	0
539	20230615	120100	30085228	1269	1269	1269	1269	0
540	20230615	120000	30085228	1269	1269	1269	1269	0
541	20230615	115900	30085228	1269	1269	1269	1269	0
542	20230615	115800	30085228	1269	1269	1269	1269	0
543	20230615	115700	30085228	1269	1269	1269	1269	0
544	20230615	115600	30085228	1269	1269	1269	1269	0
545	20230615	115500	30085228	1269	1269	1269	1269	0
546	20230615	115400	30085228	1269	1269	1269	1269	0
547	20230615	115300	30085228	1269	1269	1269	1269	0
548	20230615	115200	30085228	1269	1269	1269	1269	0
549	20230615	115100	30085228	1269	1269	1269	1269	0
550	20230615	115000	30085228	1269	1269	1269	1269	0
551	20230615	114900	30085228	1269	1269	1269	1269	0
552	20230615	114800	30085228	1269	1269	1269	1269	0
553	20230615	114700	30085228	1269	1269	1269	1269	0
554	20230615	114600	30085228	1269	1268	1269	1268	21
555	20230615	114500	30058586	1269	1268	1269	1268	400
556	20230615	114400	29551142	1265	1265	1265	1265	0
557	20230615	114300	29551142	1265	1265	1265	1265	0
558	20230615	114200	29551142	1265	1265	1265	1265	0
559	20230615	114100	29551142	1265	1265	1265	1265	0
560	20230615	114000	29551142	1265	1265	1265	1265	41
561	20230615	113900	29499277	1265	1265	1265	1265	0
562	20230615	113800	29499277	1265	1265	1265	1265	0
563	20230615	113700	29499277	1265	1265	1265	1265	0
564	20230615	113600	29499277	1265	1265	1265	1265	0
565	20230615	113500	29499277	1265	1265	1265	1265	0
566	20230615	113400	29499277	1265	1265	1265	1265	0
567	20230615	113300	29499277	1265	1265	1265	1265	0
568	20230615	113200	29499277	1265	1265	1265	1265	1
569	20230615	113100	29498012	1265	1265	1265	1265	0
570	20230615	113000	29498012	1265	1265	1265	1265	0
571	20230615	112900	29498012	1265	1265	1265	1265	0
572	20230615	112800	29498012	1265	1265	1265	1265	0
573	20230615	112700	29498012	1265	1265	1265	1265	0
574	20230615	112600	29498012	1265	1265	1265	1265	100
575	20230615	112500	29371512	1264	1264	1264	1264	1
576	20230615	112400	29370248	1264	1264	1264	1264	0
577	20230615	112300	29370248	1264	1264	1264	1264	0
578	20230615	112200	29370248	1264	1264	1264	1264	0
579	20230615	112100	29370248	1264	1264	1264	1264	0
580	20230615	112000	29370248	1264	1264	1264	1264	0
581	20230615	111900	29370248	1264	1264	1264	1264	0
582	20230615	111800	29370248	1264	1264	1264	1264	0
583	20230615	111700	29370248	1264	1264	1264	1264	0
584	20230615	111600	29370248	1264	1264	1264	1264	0
585	20230615	111500	29370248	1264	1264	1264	1264	0
586	20230615	111400	29370248	1264	1264	1264	1264	80
587	20230615	111300	29269128	1263	1263	1263	1263	0
588	20230615	111200	29269128	1263	1263	1263	1263	0
589	20230615	111100	29269128	1263	1263	1263	1263	0
590	20230615	111000	29269128	1263	1263	1263	1263	0
591	20230615	110900	29269128	1263	1263	1263	1263	0
592	20230615	110800	29269128	1263	1263	1263	1263	0
593	20230615	110700	29269128	1263	1263	1263	1263	0
594	20230615	110600	29269128	1263	1263	1263	1263	0
595	20230615	110500	29269128	1263	1263	1263	1263	23
596	20230615	110400	29240079	1263	1264	1264	1263	521
597	20230615	110300	28581962	1264	1264	1264	1264	10
598	20230615	110200	28569322	1264	1264	1264	1264	0
599	20230615	110100	28569322	1264	1265	1265	1264	480
600	20230615	110000	27962600	1265	1266	1266	1265	1331
601	20230615	105900	26278884	1266	1266	1266	1266	0
602	20230615	105800	26278884	1266	1266	1266	1266	0
603	20230615	105700	26278884	1266	1266	1266	1266	59
604	20230615	105600	26204190	1265	1265	1265	1265	0
605	20230615	105500	26204190	1265	1265	1265	1265	0
606	20230615	105400	26204190	1265	1265	1265	1265	0
607	20230615	105300	26204190	1265	1265	1265	1265	0
608	20230615	105200	26204190	1265	1266	1266	1265	800
609	20230615	105100	25191842	1278	1269	1278	1269	1000
610	20230615	105000	23920914	1267	1267	1267	1267	583
611	20230615	104900	23182253	1267	1268	1268	1267	1000
612	20230615	104800	21914731	1269	1269	1269	1269	0
613	20230615	104700	21914731	1269	1269	1269	1269	0
614	20230615	104600	21914731	1269	1269	1269	1269	0
615	20230615	104500	21914731	1269	1269	1269	1269	0
616	20230615	104400	21914731	1269	1269	1269	1269	0
617	20230615	104300	21914731	1269	1269	1269	1269	0
618	20230615	104200	21914731	1269	1269	1269	1269	663
619	20230615	104100	21073384	1268	1268	1268	1268	0
620	20230615	104000	21073384	1268	1268	1268	1268	0
621	20230615	103900	21073384	1268	1268	1268	1268	0
622	20230615	103800	21073384	1268	1268	1268	1268	0
623	20230615	103700	21073384	1268	1268	1268	1268	0
624	20230615	103600	21073384	1268	1268	1268	1268	4
625	20230615	103500	21068312	1268	1268	1268	1268	79
626	20230615	103400	20968140	1269	1268	1269	1268	47
627	20230615	103300	20908506	1268	1271	1271	1268	3934
628	20230615	103200	15914935	1271	1271	1271	1271	3
629	20230615	103100	15911122	1271	1273	1273	1271	101
630	20230615	103000	15782553	1271	1271	1271	1271	0
631	20230615	102900	15782553	1271	1271	1271	1271	0
632	20230615	102800	15782553	1271	1271	1271	1271	0
633	20230615	102700	15782553	1271	1271	1271	1271	0
634	20230615	102600	15782553	1271	1271	1271	1271	1
635	20230615	102500	15781282	1271	1271	1271	1271	22
636	20230615	102400	15753320	1271	1271	1271	1271	21
637	20230615	102300	15726629	1271	1274	1274	1271	579
638	20230615	102200	14989043	1274	1274	1274	1274	8
639	20230615	102100	14978851	1274	1274	1274	1274	217
640	20230615	102000	14702393	1274	1274	1274	1274	0
641	20230615	101900	14702393	1274	1274	1274	1274	0
642	20230615	101800	14702393	1274	1274	1274	1274	0
643	20230615	101700	14702393	1274	1274	1274	1274	0
644	20230615	101600	14702393	1274	1274	1274	1274	0
645	20230615	101500	14702393	1274	1274	1274	1274	166
646	20230615	101400	14490909	1274	1274	1274	1274	106
647	20230615	101300	14355865	1271	1274	1274	1271	249
648	20230615	101200	14038672	1271	1271	1271	1271	0
649	20230615	101100	14038672	1271	1271	1271	1271	0
650	20230615	101000	14038672	1271	1271	1271	1271	0
651	20230615	100900	14038672	1271	1271	1271	1271	0
652	20230615	100800	14038672	1271	1271	1271	1271	0
653	20230615	100700	14038672	1271	1271	1271	1271	0
654	20230615	100600	14038672	1271	1271	1271	1271	0
655	20230615	100500	14038672	1271	1271	1271	1271	0
656	20230615	100400	14038672	1271	1271	1271	1271	0
657	20230615	100300	14038672	1271	1271	1271	1271	26
658	20230615	100200	14005626	1276	1276	1276	1276	0
659	20230615	100100	14005626	1276	1276	1276	1276	0
660	20230615	100000	14005626	1276	1276	1276	1276	0
661	20230615	095900	14005626	1276	1276	1276	1276	0
662	20230615	095800	14005626	1276	1276	1276	1276	0
663	20230615	095700	14005626	1276	1276	1276	1276	0
664	20230615	095600	14005626	1276	1276	1276	1276	0
665	20230615	095500	14005626	1276	1276	1276	1276	0
666	20230615	095400	14005626	1276	1276	1276	1276	0
667	20230615	095300	14005626	1276	1272	1276	1272	220
668	20230615	095200	13724918	1271	1271	1271	1271	0
669	20230615	095100	13724918	1271	1271	1271	1271	0
670	20230615	095000	13724918	1271	1271	1271	1271	0
671	20230615	094900	13724918	1271	1271	1271	1271	0
672	20230615	094800	13724918	1271	1271	1271	1271	0
673	20230615	094700	13724918	1271	1271	1271	1271	0
674	20230615	094600	13724918	1271	1271	1271	1271	0
675	20230615	094500	13724918	1271	1271	1271	1271	0
676	20230615	094400	13724918	1271	1271	1271	1271	0
677	20230615	094300	13724918	1271	1271	1271	1271	2
678	20230615	094200	13722376	1270	1270	1270	1270	0
679	20230615	094100	13722376	1270	1270	1270	1270	0
680	20230615	094000	13722376	1270	1270	1270	1270	0
681	20230615	093900	13722376	1270	1270	1270	1270	5
682	20230615	093800	13716026	1269	1269	1269	1269	0
683	20230615	093700	13716026	1269	1269	1269	1269	0
684	20230615	093600	13716026	1269	1269	1269	1269	53
685	20230615	093500	13648769	1268	1268	1268	1268	200
686	20230615	093400	13395169	1267	1267	1267	1267	0
687	20230615	093300	13395169	1267	1267	1267	1267	1031
688	20230615	093200	12088892	1267	1269	1269	1266	4700
689	20230615	093100	6134453	1269	1269	1269	1269	1
690	20230615	093000	6133184	1267	1267	1267	1267	0
691	20230615	092900	6133184	1267	1267	1267	1267	0
692	20230615	092800	6133184	1267	1268	1268	1267	14
693	20230615	092700	6115442	1269	1269	1269	1269	0
694	20230615	092600	6115442	1269	1269	1269	1269	0
695	20230615	092500	6115442	1269	1269	1269	1269	0
696	20230615	092400	6115442	1269	1269	1269	1269	300
697	20230615	092300	5734742	1267	1267	1267	1267	0
698	20230615	092200	5734742	1267	1267	1267	1267	0
699	20230615	092100	5734742	1267	1267	1267	1267	0
700	20230615	092000	5734742	1267	1267	1267	1267	0
701	20230615	091900	5734742	1267	1267	1267	1267	0
702	20230615	091800	5734742	1267	1267	1267	1267	1
703	20230615	091700	5733475	1267	1267	1267	1267	0
704	20230615	091600	5733475	1267	1266	1267	1266	114
705	20230615	091500	5589148	1266	1266	1267	1266	127
706	20230615	091400	5428339	1266	1268	1268	1266	226
707	20230615	091300	5141815	1268	1268	1268	1268	0
708	20230615	091200	5141815	1268	1276	1276	1268	393
709	20230615	091100	4643475	1276	1268	1276	1268	156
710	20230615	091000	4445657	1266	1266	1267	1265	891
711	20230615	090900	3317626	1267	1267	1267	1267	324
712	20230615	090800	2907118	1264	1264	1264	1264	0
713	20230615	090700	2907118	1264	1264	1264	1264	0
714	20230615	090600	2907118	1264	1264	1264	1264	0
715	20230615	090500	2907118	1264	1276	1276	1264	53
716	20230615	090400	2839526	1277	1277	1277	1277	90
717	20230615	090300	2724596	1278	1278	1278	1278	0
718	20230615	090200	2724596	1278	1278	1278	1278	8
719	20230615	090100	2714372	1279	1277	1279	1277	77
720	20230615	090000	2615966	1272	1273	1273	1272	2023