KissMeData/044780/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	194100	120770529	1895	1895	1895	1895	360
3	20230616	194000	120770529	1895	1895	1895	1895	0
4	20230616	193900	120770529	1895	1895	1895	1895	0
5	20230616	193800	120770529	1895	1895	1895	1895	0
6	20230616	193700	120770529	1895	1895	1895	1895	0
7	20230616	193600	120770529	1895	1895	1895	1895	0
8	20230616	193500	120770529	1895	1895	1895	1895	0
9	20230616	193400	120770529	1895	1895	1895	1895	0
10	20230616	193300	120770529	1895	1895	1895	1895	0
11	20230616	193200	120770529	1895	1895	1895	1895	0
12	20230616	193100	120770529	1895	1895	1895	1895	0
13	20230616	193000	120770529	1895	1895	1895	1895	0
14	20230616	192900	120770529	1895	1895	1895	1895	0
15	20230616	192800	120770529	1895	1895	1895	1895	0
16	20230616	192700	120770529	1895	1895	1895	1895	0
17	20230616	192600	120770529	1895	1895	1895	1895	0
18	20230616	192500	120770529	1895	1895	1895	1895	0
19	20230616	192400	120770529	1895	1895	1895	1895	0
20	20230616	192300	120770529	1895	1895	1895	1895	0
21	20230616	192200	120770529	1895	1895	1895	1895	0
22	20230616	192100	120770529	1895	1895	1895	1895	0
23	20230616	192000	120770529	1895	1895	1895	1895	0
24	20230616	191900	120770529	1895	1895	1895	1895	0
25	20230616	191800	120770529	1895	1895	1895	1895	0
26	20230616	191700	120770529	1895	1895	1895	1895	0
27	20230616	191600	120770529	1895	1895	1895	1895	0
28	20230616	191500	120770529	1895	1895	1895	1895	0
29	20230616	191400	120770529	1895	1895	1895	1895	0
30	20230616	191300	120770529	1895	1895	1895	1895	0
31	20230616	191200	120770529	1895	1895	1895	1895	0
32	20230616	191100	120770529	1895	1895	1895	1895	360
33	20230616	191000	120770529	1895	1895	1895	1895	0
34	20230616	190900	120770529	1895	1895	1895	1895	0
35	20230616	190800	120770529	1895	1895	1895	1895	0
36	20230616	190700	120770529	1895	1895	1895	1895	0
37	20230616	190600	120770529	1895	1895	1895	1895	0
38	20230616	190500	120770529	1895	1895	1895	1895	0
39	20230616	190400	120770529	1895	1895	1895	1895	0
40	20230616	190300	120770529	1895	1895	1895	1895	0
41	20230616	190200	120770529	1895	1895	1895	1895	0
42	20230616	190100	120770529	1895	1895	1895	1895	0
43	20230616	190000	120770529	1895	1895	1895	1895	0
44	20230616	185900	120770529	1895	1895	1895	1895	0
45	20230616	185800	120770529	1895	1895	1895	1895	0
46	20230616	185700	120770529	1895	1895	1895	1895	0
47	20230616	185600	120770529	1895	1895	1895	1895	0
48	20230616	185500	120770529	1895	1895	1895	1895	0
49	20230616	185400	120770529	1895	1895	1895	1895	0
50	20230616	185300	120770529	1895	1895	1895	1895	0
51	20230616	185200	120770529	1895	1895	1895	1895	0
52	20230616	185100	120770529	1895	1895	1895	1895	0
53	20230616	185000	120770529	1895	1895	1895	1895	0
54	20230616	184900	120770529	1895	1895	1895	1895	0
55	20230616	184800	120770529	1895	1895	1895	1895	0
56	20230616	184700	120770529	1895	1895	1895	1895	0
57	20230616	184600	120770529	1895	1895	1895	1895	0
58	20230616	184500	120770529	1895	1895	1895	1895	0
59	20230616	184400	120770529	1895	1895	1895	1895	0
60	20230616	184300	120770529	1895	1895	1895	1895	0
61	20230616	184200	120770529	1895	1895	1895	1895	0
62	20230616	184100	120770529	1895	1895	1895	1895	360
63	20230616	184000	120770529	1895	1895	1895	1895	0
64	20230616	183900	120770529	1895	1895	1895	1895	0
65	20230616	183800	120770529	1895	1895	1895	1895	0
66	20230616	183700	120770529	1895	1895	1895	1895	0
67	20230616	183600	120770529	1895	1895	1895	1895	0
68	20230616	183500	120770529	1895	1895	1895	1895	0
69	20230616	183400	120770529	1895	1895	1895	1895	0
70	20230616	183300	120770529	1895	1895	1895	1895	0
71	20230616	183200	120770529	1895	1895	1895	1895	0
72	20230616	183100	120770529	1895	1895	1895	1895	0
73	20230616	183000	120770529	1895	1895	1895	1895	0
74	20230616	182900	120770529	1895	1895	1895	1895	0
75	20230616	182800	120770529	1895	1895	1895	1895	0
76	20230616	182700	120770529	1895	1895	1895	1895	0
77	20230616	182600	120770529	1895	1895	1895	1895	0
78	20230616	182500	120770529	1895	1895	1895	1895	0
79	20230616	182400	120770529	1895	1895	1895	1895	0
80	20230616	182300	120770529	1895	1895	1895	1895	0
81	20230616	182200	120770529	1895	1895	1895	1895	0
82	20230616	182100	120770529	1895	1895	1895	1895	0
83	20230616	182000	120770529	1895	1895	1895	1895	0
84	20230616	181900	120770529	1895	1895	1895	1895	0
85	20230616	181800	120770529	1895	1895	1895	1895	0
86	20230616	181700	120770529	1895	1895	1895	1895	0
87	20230616	181600	120770529	1895	1895	1895	1895	0
88	20230616	181500	120770529	1895	1895	1895	1895	0
89	20230616	181400	120770529	1895	1895	1895	1895	0
90	20230616	181300	120770529	1895	1895	1895	1895	0
91	20230616	181200	120770529	1895	1895	1895	1895	0
92	20230616	181100	120770529	1895	1895	1895	1895	360
93	20230616	181000	120770529	1895	1895	1895	1895	0
94	20230616	180900	120770529	1895	1895	1895	1895	0
95	20230616	180800	120770529	1895	1895	1895	1895	0
96	20230616	180700	120770529	1895	1895	1895	1895	0
97	20230616	180600	120770529	1895	1895	1895	1895	0
98	20230616	180500	120770529	1895	1895	1895	1895	0
99	20230616	180400	120770529	1895	1895	1895	1895	0
100	20230616	180300	120770529	1895	1895	1895	1895	0
101	20230616	180200	120770529	1895	1895	1895	1895	0
102	20230616	180100	120770529	1895	1895	1895	1895	0
103	20230616	180000	120770529	1895	1895	1895	1895	0
104	20230616	175900	120770529	1895	1895	1895	1895	0
105	20230616	175800	120770529	1895	1895	1895	1895	0
106	20230616	175700	120770529	1895	1895	1895	1895	0
107	20230616	175600	120770529	1895	1895	1895	1895	0
108	20230616	175500	120770529	1895	1895	1895	1895	0
109	20230616	175400	120770529	1895	1895	1895	1895	0
110	20230616	175300	120770529	1895	1895	1895	1895	0
111	20230616	175200	120770529	1895	1895	1895	1895	0
112	20230616	175100	120770529	1895	1895	1895	1895	0
113	20230616	175000	120770529	1895	1895	1895	1895	0
114	20230616	174900	120770529	1895	1895	1895	1895	0
115	20230616	174800	120770529	1895	1895	1895	1895	0
116	20230616	174700	120770529	1895	1895	1895	1895	0
117	20230616	174600	120770529	1895	1895	1895	1895	0
118	20230616	174500	120770529	1895	1895	1895	1895	0
119	20230616	174400	120770529	1895	1895	1895	1895	0
120	20230616	174300	120770529	1895	1895	1895	1895	0
121	20230616	174200	120770529	1895	1895	1895	1895	0
122	20230616	174100	120770529	1895	1895	1895	1895	360
123	20230616	174000	120770529	1895	1895	1895	1895	0
124	20230616	173900	120770529	1895	1895	1895	1895	0
125	20230616	173800	120770529	1895	1895	1895	1895	0
126	20230616	173700	120770529	1895	1895	1895	1895	0
127	20230616	173600	120770529	1895	1895	1895	1895	0
128	20230616	173500	120770529	1895	1895	1895	1895	0
129	20230616	173400	120770529	1895	1895	1895	1895	0
130	20230616	173300	120770529	1895	1895	1895	1895	0
131	20230616	173200	120770529	1895	1895	1895	1895	0
132	20230616	173100	120770529	1895	1895	1895	1895	0
133	20230616	173000	120770529	1895	1895	1895	1895	0
134	20230616	172900	120770529	1895	1895	1895	1895	0
135	20230616	172800	120770529	1895	1895	1895	1895	0
136	20230616	172700	120770529	1895	1895	1895	1895	0
137	20230616	172600	120770529	1895	1895	1895	1895	0
138	20230616	172500	120770529	1895	1895	1895	1895	0
139	20230616	172400	120770529	1895	1895	1895	1895	0
140	20230616	172300	120770529	1895	1895	1895	1895	0
141	20230616	172200	120770529	1895	1895	1895	1895	0
142	20230616	172100	120770529	1895	1895	1895	1895	0
143	20230616	172000	120770529	1895	1895	1895	1895	0
144	20230616	171900	120770529	1895	1895	1895	1895	0
145	20230616	171800	120770529	1895	1895	1895	1895	0
146	20230616	171700	120770529	1895	1895	1895	1895	0
147	20230616	171600	120770529	1895	1895	1895	1895	0
148	20230616	171500	120770529	1895	1895	1895	1895	0
149	20230616	171400	120770529	1895	1895	1895	1895	0
150	20230616	171300	120770529	1895	1895	1895	1895	0
151	20230616	171200	120770529	1895	1895	1895	1895	0
152	20230616	171100	120770529	1895	1895	1895	1895	360
153	20230616	171000	120770529	1895	1895	1895	1895	0
154	20230616	170900	120770529	1895	1895	1895	1895	0
155	20230616	170800	120770529	1895	1895	1895	1895	0
156	20230616	170700	120770529	1895	1895	1895	1895	0
157	20230616	170600	120770529	1895	1895	1895	1895	0
158	20230616	170500	120770529	1895	1895	1895	1895	0
159	20230616	170400	120770529	1895	1895	1895	1895	0
160	20230616	170300	120770529	1895	1895	1895	1895	0
161	20230616	170200	120770529	1895	1895	1895	1895	0
162	20230616	170100	120770529	1895	1895	1895	1895	0
163	20230616	170000	120770529	1895	1895	1895	1895	0
164	20230616	165900	120770529	1895	1895	1895	1895	0
165	20230616	165800	120770529	1895	1895	1895	1895	0
166	20230616	165700	120770529	1895	1895	1895	1895	0
167	20230616	165600	120770529	1895	1895	1895	1895	0
168	20230616	165500	120770529	1895	1895	1895	1895	0
169	20230616	165400	120770529	1895	1895	1895	1895	0
170	20230616	165300	120770529	1895	1895	1895	1895	0
171	20230616	165200	120770529	1895	1895	1895	1895	0
172	20230616	165100	120770529	1895	1895	1895	1895	0
173	20230616	165000	120770529	1895	1895	1895	1895	0
174	20230616	164900	120770529	1895	1895	1895	1895	0
175	20230616	164800	120770529	1895	1895	1895	1895	0
176	20230616	164700	120770529	1895	1895	1895	1895	0
177	20230616	164600	120770529	1895	1895	1895	1895	0
178	20230616	164500	120770529	1895	1895	1895	1895	0
179	20230616	164400	120770529	1895	1895	1895	1895	0
180	20230616	164300	120770529	1895	1895	1895	1895	0
181	20230616	164200	120770529	1895	1895	1895	1895	0
182	20230616	164100	120770529	1895	1895	1895	1895	360
183	20230616	164000	120770529	1895	1895	1895	1895	0
184	20230616	163900	120770529	1895	1895	1895	1895	0
185	20230616	163800	120770529	1895	1895	1895	1895	0
186	20230616	163700	120770529	1895	1895	1895	1895	0
187	20230616	163600	120770529	1895	1895	1895	1895	0
188	20230616	163500	120770529	1895	1895	1895	1895	0
189	20230616	163400	120770529	1895	1895	1895	1895	0
190	20230616	163300	120770529	1895	1895	1895	1895	0
191	20230616	163200	120770529	1895	1895	1895	1895	0
192	20230616	163100	120770529	1895	1895	1895	1895	0
193	20230616	163000	120770529	1895	1895	1895	1895	0
194	20230616	162900	120770529	1895	1895	1895	1895	0
195	20230616	162800	120770529	1895	1895	1895	1895	0
196	20230616	162700	120770529	1895	1895	1895	1895	0
197	20230616	162600	120770529	1895	1895	1895	1895	0
198	20230616	162500	120770529	1895	1895	1895	1895	0
199	20230616	162400	120770529	1895	1895	1895	1895	0
200	20230616	162300	120770529	1895	1895	1895	1895	0
201	20230616	162200	120770529	1895	1895	1895	1895	0
202	20230616	162100	120770529	1895	1895	1895	1895	0
203	20230616	162000	120770529	1895	1895	1895	1895	0
204	20230616	161900	120770529	1895	1895	1895	1895	0
205	20230616	161800	120770529	1895	1895	1895	1895	0
206	20230616	161700	120770529	1895	1895	1895	1895	0
207	20230616	161600	120770529	1895	1895	1895	1895	0
208	20230616	161500	120770529	1895	1895	1895	1895	0
209	20230616	161400	120770529	1895	1895	1895	1895	0
210	20230616	161300	120770529	1895	1895	1895	1895	0
211	20230616	161200	120770529	1895	1895	1895	1895	0
212	20230616	161100	120770529	1895	1895	1895	1895	360
213	20230616	161000	120770529	1895	1895	1895	1895	0
214	20230616	160900	120770529	1895	1895	1895	1895	0
215	20230616	160800	120770529	1895	1895	1895	1895	0
216	20230616	160700	120770529	1895	1895	1895	1895	0
217	20230616	160600	120770529	1895	1895	1895	1895	0
218	20230616	160500	120770529	1895	1895	1895	1895	0
219	20230616	160400	120770529	1895	1895	1895	1895	0
220	20230616	160300	120770529	1895	1895	1895	1895	0
221	20230616	160200	120770529	1895	1895	1895	1895	0
222	20230616	160100	120770529	1895	1895	1895	1895	0
223	20230616	160000	120770529	1895	1895	1895	1895	0
224	20230616	155900	120770529	1895	1895	1895	1895	0
225	20230616	155800	120770529	1895	1895	1895	1895	0
226	20230616	155700	120770529	1895	1895	1895	1895	0
227	20230616	155600	120770529	1895	1895	1895	1895	0
228	20230616	155500	120770529	1895	1895	1895	1895	0
229	20230616	155400	120770529	1895	1895	1895	1895	0
230	20230616	155300	120770529	1895	1895	1895	1895	0
231	20230616	155200	120770529	1895	1895	1895	1895	0
232	20230616	155100	120770529	1895	1895	1895	1895	0
233	20230616	155000	120770529	1895	1895	1895	1895	0
234	20230616	154900	120770529	1895	1895	1895	1895	0
235	20230616	154800	120770529	1895	1895	1895	1895	0
236	20230616	154700	120770529	1895	1895	1895	1895	0
237	20230616	154600	120770529	1895	1895	1895	1895	0
238	20230616	154500	120770529	1895	1895	1895	1895	0
239	20230616	154400	120770529	1895	1895	1895	1895	0
240	20230616	154300	120770529	1895	1895	1895	1895	0
241	20230616	154200	120770529	1895	1895	1895	1895	0
242	20230616	154100	120770529	1895	1895	1895	1895	360
243	20230616	154000	120770529	1895	1895	1895	1895	0
244	20230616	153900	120770529	1895	1895	1895	1895	0
245	20230616	153800	120770529	1895	1895	1895	1895	0
246	20230616	153700	120770529	1895	1895	1895	1895	0
247	20230616	153600	120770529	1895	1895	1895	1895	0
248	20230616	153500	120770529	1895	1895	1895	1895	0
249	20230616	153400	120770529	1895	1895	1895	1895	0
250	20230616	153300	120770529	1895	1895	1895	1895	0
251	20230616	153200	120770529	1895	1895	1895	1895	0
252	20230616	153100	120770529	1895	1895	1895	1895	0
253	20230616	153000	120770529	1895	1895	1895	1895	360
254	20230616	152900	120088329	1895	1895	1895	1895	0
255	20230616	152800	120088329	1895	1895	1895	1895	0
256	20230616	152700	120088329	1895	1895	1895	1895	0
257	20230616	152600	120088329	1895	1895	1895	1895	0
258	20230616	152500	120088329	1895	1895	1895	1895	0
259	20230616	152400	120088329	1895	1895	1895	1895	0
260	20230616	152300	120088329	1895	1895	1895	1895	0
261	20230616	152200	120088329	1895	1895	1895	1895	0
262	20230616	152100	120088329	1895	1895	1895	1895	0
263	20230616	152000	120088329	1895	1895	1895	1895	0
264	20230616	151900	120088329	1895	1887	1895	1887	232
265	20230616	151800	119650075	1887	1895	1895	1887	1267
266	20230616	151700	117258014	1895	1887	1895	1887	203
267	20230616	151600	116873690	1888	1887	1888	1887	204
268	20230616	151500	116488542	1888	1887	1888	1887	2595
269	20230616	151400	111589185	1887	1887	1887	1887	3
270	20230616	151300	111583524	1886	1888	1888	1886	13
271	20230616	151200	111558984	1887	1887	1887	1887	2
272	20230616	151100	111555210	1887	1887	1887	1887	3
273	20230616	151000	111549549	1887	1887	1887	1887	3
274	20230616	150900	111543888	1887	1887	1887	1887	3
275	20230616	150800	111538227	1887	1887	1887	1887	2
276	20230616	150700	111534453	1887	1887	1887	1887	3
277	20230616	150600	111528792	1886	1886	1886	1886	3
278	20230616	150500	111523134	1886	1886	1886	1886	503
279	20230616	150400	110574476	1886	1886	1886	1886	3
280	20230616	150300	110568818	1888	1886	1888	1886	1002
281	20230616	150200	108677046	1886	1886	1886	1886	3
282	20230616	150100	108671388	1888	1886	1888	1886	303
283	20230616	150000	108099330	1886	1886	1886	1886	3
284	20230616	145900	108093672	1886	1886	1886	1886	2
285	20230616	145800	108089900	1886	1886	1886	1886	3
286	20230616	145700	108084242	1886	1886	1886	1886	3
287	20230616	145600	108078584	1886	1886	1887	1886	991
288	20230616	145500	106209357	1887	1887	1887	1887	215
289	20230616	145400	105803652	1887	1887	1887	1887	3
290	20230616	145300	105797991	1887	1887	1887	1887	3
291	20230616	145200	105792330	1887	1887	1887	1887	3
292	20230616	145100	105786669	1888	1888	1888	1888	403
293	20230616	145000	105025805	1888	1888	1888	1888	2
294	20230616	144900	105022029	1888	1888	1888	1888	3
295	20230616	144800	105016365	1888	1888	1888	1888	3
296	20230616	144700	105010701	1888	1888	1888	1888	3
297	20230616	144600	105005037	1888	1888	1888	1888	2
298	20230616	144500	105001261	1888	1888	1888	1888	3
299	20230616	144400	104995597	1888	1888	1888	1888	3
300	20230616	144300	104989933	1888	1888	1888	1888	3
301	20230616	144200	104984269	1888	1888	1888	1888	2
302	20230616	144100	104980493	1888	1888	1888	1888	3
303	20230616	144000	104974829	1888	1888	1888	1888	3
304	20230616	143900	104969165	1888	1888	1888	1888	3
305	20230616	143800	104963501	1894	1888	1894	1888	25
306	20230616	143700	104916209	1894	1888	1894	1888	4
307	20230616	143600	104908645	1892	1888	1892	1888	5
308	20230616	143500	104899197	1888	1888	1888	1888	66
309	20230616	143400	104774589	1895	1888	1895	1888	5
310	20230616	143300	104765135	1889	1888	1889	1888	189
311	20230616	143200	104408116	1887	1887	1887	1887	3
312	20230616	143100	104402455	1887	1887	1887	1887	3
313	20230616	143000	104396794	1887	1887	1887	1887	3
314	20230616	142900	104391133	1887	1887	1887	1887	2
315	20230616	142800	104387359	1887	1887	1887	1887	3
316	20230616	142700	104381698	1887	1887	1887	1887	3
317	20230616	142600	104376037	1887	1887	1887	1887	3
318	20230616	142500	104370376	1887	1887	1887	1887	3
319	20230616	142400	104364715	1887	1887	1887	1887	2
320	20230616	142300	104360941	1887	1887	1887	1887	3
321	20230616	142200	104355280	1887	1887	1887	1887	3
322	20230616	142100	104349619	1887	1887	1887	1887	6
323	20230616	142000	104338297	1887	1887	1887	1887	2
324	20230616	141900	104334523	1887	1887	1887	1887	3
325	20230616	141800	104328862	1887	1887	1887	1887	3
326	20230616	141700	104323201	1887	1887	1887	1887	3
327	20230616	141600	104317540	1887	1887	1887	1887	2
328	20230616	141500	104313766	1889	1886	1889	1886	20
329	20230616	141400	104275995	1886	1886	1886	1886	3
330	20230616	141300	104270337	1886	1886	1886	1886	3
331	20230616	141200	104264679	1886	1886	1886	1886	3
332	20230616	141100	104259021	1886	1886	1886	1886	2
333	20230616	141000	104255249	1886	1886	1886	1886	3
334	20230616	140900	104249591	1886	1886	1886	1886	3
335	20230616	140800	104243933	1886	1896	1896	1886	5
336	20230616	140700	104234483	1886	1886	1886	1886	2
337	20230616	140600	104230711	1896	1886	1896	1886	8
338	20230616	140500	104215581	1886	1886	1886	1886	3
339	20230616	140400	104209923	1886	1896	1896	1886	5
340	20230616	140300	104200473	1886	1886	1886	1886	2
341	20230616	140200	104196701	1886	1886	1886	1886	3
342	20230616	140100	104191043	1895	1886	1895	1886	290
343	20230616	140000	103642738	1886	1886	1886	1886	3
344	20230616	135900	103637080	1886	1886	1886	1886	3
345	20230616	135800	103631422	1886	1886	1886	1886	102
346	20230616	135700	103439050	1886	1886	1886	1886	3
347	20230616	135600	103433392	1886	1886	1886	1886	3
348	20230616	135500	103427734	1886	1886	1886	1886	3
349	20230616	135400	103422076	1896	1886	1896	1886	4
350	20230616	135300	103414512	1886	1891	1896	1886	13
351	20230616	135200	103389904	1886	1886	1886	1886	3
352	20230616	135100	103384246	1886	1886	1886	1886	3
353	20230616	135000	103378588	1886	1886	1886	1886	2
354	20230616	134900	103374816	1886	1886	1886	1886	3
355	20230616	134800	103369158	1886	1896	1896	1886	4
356	20230616	134700	103361604	1897	1891	1897	1886	88
357	20230616	134600	103194732	1886	1886	1886	1886	2
358	20230616	134500	103190960	1897	1885	1897	1885	516
359	20230616	134400	102218059	1885	1885	1885	1885	3
360	20230616	134300	102212404	1885	1885	1885	1885	3
361	20230616	134200	102206749	1885	1885	1885	1885	3
362	20230616	134100	102201094	1897	1891	1897	1885	45
363	20230616	134000	102115794	1885	1885	1885	1885	3
364	20230616	133900	102110139	1884	1884	1884	1884	3
365	20230616	133800	102104487	1884	1896	1896	1884	5
366	20230616	133700	102095043	1896	1884	1896	1884	22
367	20230616	133600	102053388	1884	1884	1884	1884	3
368	20230616	133500	102047736	1893	1884	1895	1883	2207
369	20230616	133400	97867776	1888	1883	1888	1883	503
370	20230616	133300	96918939	1883	1883	1883	1883	2
371	20230616	133200	96915173	1883	1883	1883	1883	3
372	20230616	133100	96909524	1883	1883	1883	1883	3
373	20230616	133000	96903875	1883	1883	1883	1883	3
374	20230616	132900	96898226	1883	1883	1883	1883	3
375	20230616	132800	96892577	1884	1883	1884	1883	3
376	20230616	132700	96886927	1883	1883	1883	1883	3
377	20230616	132600	96881278	1883	1883	1883	1883	3
378	20230616	132500	96875629	1883	1883	1883	1883	3
379	20230616	132400	96869980	1883	1883	1883	1883	2
380	20230616	132300	96866214	1883	1883	1883	1883	3
381	20230616	132200	96860565	1883	1883	1883	1883	3
382	20230616	132100	96854916	1883	1883	1883	1883	3
383	20230616	132000	96849267	1883	1883	1883	1883	2
384	20230616	131900	96845501	1883	1883	1883	1883	3
385	20230616	131800	96839852	1883	1883	1883	1883	3
386	20230616	131700	96834203	1883	1883	1883	1883	3
387	20230616	131600	96828554	1883	1883	1883	1883	3
388	20230616	131500	96822905	1883	1883	1883	1883	2
389	20230616	131400	96819139	1883	1883	1883	1883	3
390	20230616	131300	96813490	1883	1883	1883	1883	3
391	20230616	131200	96807841	1883	1883	1883	1883	4
392	20230616	131100	96800309	1883	1883	1883	1883	2
393	20230616	131000	96796543	1883	1883	1883	1883	3
394	20230616	130900	96790894	1883	1883	1883	1883	9
395	20230616	130800	96773947	1883	1883	1883	1883	3
396	20230616	130700	96768298	1883	1883	1883	1883	2
397	20230616	130600	96764532	1883	1888	1893	1883	8
398	20230616	130500	96749428	1883	1883	1883	1883	3
399	20230616	130400	96743779	1893	1883	1893	1883	5
400	20230616	130300	96734344	1883	1883	1883	1882	210
401	20230616	130200	96338917	1883	1883	1883	1883	2
402	20230616	130100	96335151	1883	1883	1883	1883	3
403	20230616	130000	96329502	1883	1883	1883	1883	3
404	20230616	125900	96323853	1893	1888	1893	1883	8
405	20230616	125800	96308749	1883	1883	1883	1883	2
406	20230616	125700	96304983	1893	1883	1893	1883	8
407	20230616	125600	96289879	1884	1884	1893	1884	16
408	20230616	125500	96259717	1884	1884	1884	1884	3
409	20230616	125400	96254065	1884	1884	1884	1884	2
410	20230616	125300	96250297	1884	1884	1884	1884	3
411	20230616	125200	96244645	1892	1884	1892	1883	226
412	20230616	125100	95818719	1890	1889	1891	1883	38
413	20230616	125000	95746939	1889	1882	1889	1882	2398
414	20230616	124900	91217311	1885	1882	1888	1882	16
415	20230616	124800	91187121	1885	1882	1885	1882	83
416	20230616	124700	91030675	1885	1882	1885	1882	13
417	20230616	124600	91006179	1882	1882	1882	1882	3
418	20230616	124500	91000533	1882	1882	1882	1882	2
419	20230616	124400	90996769	1882	1882	1882	1882	3
420	20230616	124300	90991123	1882	1882	1882	1882	3
421	20230616	124200	90985477	1885	1884	1885	1882	120
422	20230616	124100	90759383	1884	1882	1884	1882	42
423	20230616	124000	90680259	1882	1882	1882	1882	3
424	20230616	123900	90674613	1882	1882	1882	1882	3
425	20230616	123800	90668967	1884	1882	1884	1882	203
426	20230616	123700	90286521	1882	1882	1882	1882	3
427	20230616	123600	90280875	1882	1882	1882	1882	2
428	20230616	123500	90277111	1882	1882	1882	1882	3
429	20230616	123400	90271465	1882	1882	1882	1882	3
430	20230616	123300	90265819	1882	1882	1882	1882	3
431	20230616	123200	90260173	1882	1882	1882	1882	2
432	20230616	123100	90256409	1882	1882	1882	1882	3
433	20230616	123000	90250763	1882	1882	1882	1882	3
434	20230616	122900	90245117	1882	1882	1882	1882	3
435	20230616	122800	90239471	1885	1881	1885	1881	430
436	20230616	122700	89430637	1881	1881	1881	1881	3
437	20230616	122600	89424994	1881	1881	1881	1881	3
438	20230616	122500	89419351	1881	1881	1881	1881	3
439	20230616	122400	89413708	1881	1881	1881	1881	3
440	20230616	122300	89408065	1881	1881	1881	1881	2
441	20230616	122200	89404303	1881	1881	1881	1881	3
442	20230616	122100	89398660	1881	1881	1881	1881	3
443	20230616	122000	89393017	1881	1881	1881	1881	3
444	20230616	121900	89387374	1881	1881	1881	1881	2
445	20230616	121800	89383612	1881	1881	1881	1881	3
446	20230616	121700	89377969	1881	1881	1881	1881	3
447	20230616	121600	89372326	1881	1881	1881	1881	3
448	20230616	121500	89366683	1881	1881	1881	1881	2
449	20230616	121400	89362921	1881	1881	1881	1881	3
450	20230616	121300	89357278	1881	1881	1881	1881	3
451	20230616	121200	89351635	1881	1881	1881	1881	3
452	20230616	121100	89345992	1881	1881	1881	1881	2
453	20230616	121000	89342230	1881	1881	1881	1881	3
454	20230616	120900	89336587	1881	1881	1881	1881	3
455	20230616	120800	89330944	1881	1881	1881	1881	3
456	20230616	120700	89325301	1885	1885	1885	1881	30
457	20230616	120600	89268763	1881	1881	1881	1881	2
458	20230616	120500	89265001	1881	1881	1881	1881	3
459	20230616	120400	89259358	1881	1881	1881	1881	3
460	20230616	120300	89253715	1881	1881	1881	1881	3
461	20230616	120200	89248072	1881	1881	1881	1881	2
462	20230616	120100	89244310	1881	1881	1881	1881	3
463	20230616	120000	89238667	1881	1881	1881	1881	3
464	20230616	115900	89233024	1881	1881	1881	1881	53
465	20230616	115800	89133331	1881	1881	1881	1881	2
466	20230616	115700	89129569	1881	1881	1881	1881	37
467	20230616	115600	89059972	1881	1881	1881	1881	3
468	20230616	115500	89054329	1881	1881	1881	1881	3
469	20230616	115400	89048686	1881	1881	1881	1881	3
470	20230616	115300	89043043	1880	1880	1880	1880	2
471	20230616	115200	89039283	1880	1880	1880	1880	3
472	20230616	115100	89033643	1880	1880	1880	1880	3
473	20230616	115000	89028003	1880	1880	1880	1880	3
474	20230616	114900	89022363	1880	1880	1880	1880	2
475	20230616	114800	89018603	1880	1880	1880	1880	3
476	20230616	114700	89012963	1879	1879	1879	1879	3
477	20230616	114600	89007326	1879	1879	1879	1879	3
478	20230616	114500	89001689	1879	1879	1879	1879	2
479	20230616	114400	88997931	1879	1879	1879	1879	3
480	20230616	114300	88992294	1879	1879	1879	1879	3
481	20230616	114200	88986657	1879	1879	1879	1879	3
482	20230616	114100	88981020	1879	1879	1879	1879	3
483	20230616	114000	88975383	1879	1879	1879	1879	2
484	20230616	113900	88971625	1879	1879	1879	1879	3
485	20230616	113800	88965988	1879	1879	1879	1879	3
486	20230616	113700	88960351	1879	1879	1879	1879	3
487	20230616	113600	88954714	1879	1879	1879	1879	2
488	20230616	113500	88950956	1879	1879	1879	1879	3
489	20230616	113400	88945319	1879	1879	1879	1879	3
490	20230616	113300	88939682	1879	1879	1879	1879	3
491	20230616	113200	88934045	1879	1879	1879	1879	2
492	20230616	113100	88930287	1879	1881	1881	1879	257
493	20230616	113000	88446874	1878	1878	1878	1878	3
494	20230616	112900	88441240	1878	1878	1878	1878	3
495	20230616	112800	88435606	1878	1878	1878	1878	3
496	20230616	112700	88429972	1878	1878	1878	1878	2
497	20230616	112600	88426216	1878	1878	1878	1878	3
498	20230616	112500	88420582	1878	1878	1878	1878	3
499	20230616	112400	88414948	1880	1878	1880	1878	11
500	20230616	112300	88394274	1880	1878	1880	1878	1622
501	20230616	112200	85344918	1878	1878	1878	1878	3
502	20230616	112100	85339284	1878	1878	1878	1878	3
503	20230616	112000	85333650	1878	1878	1878	1878	3
504	20230616	111900	85328016	1878	1878	1878	1878	2
505	20230616	111800	85324260	1878	1878	1878	1878	3
506	20230616	111700	85318626	1878	1878	1878	1878	3
507	20230616	111600	85312992	1879	1878	1879	1878	95
508	20230616	111500	85134490	1878	1878	1878	1878	3
509	20230616	111400	85128856	1878	1878	1878	1878	2
510	20230616	111300	85125100	1878	1878	1878	1878	3
511	20230616	111200	85119466	1876	1876	1876	1876	3
512	20230616	111100	85113838	1876	1876	1876	1876	3
513	20230616	111000	85108210	1876	1876	1876	1876	394
514	20230616	110900	84369066	1876	1876	1876	1876	3
515	20230616	110800	84363438	1876	1876	1876	1876	3
516	20230616	110700	84357810	1876	1876	1876	1876	3
517	20230616	110600	84352182	1876	1876	1876	1876	2
518	20230616	110500	84348430	1876	1876	1876	1876	3
519	20230616	110400	84342802	1879	1876	1879	1876	692
520	20230616	110300	83042543	1876	1876	1876	1876	3
521	20230616	110200	83036915	1876	1876	1876	1876	3
522	20230616	110100	83031287	1877	1877	1877	1877	0
523	20230616	110000	83031287	1877	1877	1877	1877	0
524	20230616	105900	83031287	1877	1877	1877	1877	0
525	20230616	105800	83031287	1877	1877	1877	1877	0
526	20230616	105700	83031287	1877	1877	1877	1877	0
527	20230616	105600	83031287	1877	1877	1877	1877	137
528	20230616	105500	82774138	1877	1877	1877	1877	319
529	20230616	105400	82175375	1877	1877	1877	1877	0
530	20230616	105300	82175375	1877	1877	1877	1877	718
531	20230616	105200	80827689	1877	1877	1877	1877	745
532	20230616	105100	79429324	1877	1877	1877	1877	0
533	20230616	105000	79429324	1877	1877	1877	1877	0
534	20230616	104900	79429324	1877	1881	1881	1877	9755
535	20230616	104800	61107366	1881	1881	1881	1881	0
536	20230616	104700	61107366	1881	1881	1881	1881	338
537	20230616	104600	60471588	1881	1881	1881	1881	260
538	20230616	104500	59982528	1881	1881	1881	1881	0
539	20230616	104400	59982528	1881	1881	1881	1881	0
540	20230616	104300	59982528	1881	1881	1881	1881	5
541	20230616	104200	59973123	1884	1881	1884	1881	55
542	20230616	104100	59869587	1881	1881	1881	1881	27
543	20230616	104000	59818800	1881	1881	1881	1881	741
544	20230616	103900	58424979	1881	1881	1881	1881	0
545	20230616	103800	58424979	1881	1881	1881	1881	53
546	20230616	103700	58325286	1879	1879	1879	1879	738
547	20230616	103600	56938584	1879	1879	1879	1879	0
548	20230616	103500	56938584	1879	1879	1879	1879	34
549	20230616	103400	56874698	1879	1879	1879	1879	228
550	20230616	103300	56446286	1879	1879	1879	1879	59
551	20230616	103200	56335425	1879	1879	1879	1879	20
552	20230616	103100	56297845	1880	1880	1880	1880	0
553	20230616	103000	56297845	1880	1880	1880	1880	0
554	20230616	102900	56297845	1880	1880	1880	1880	0
555	20230616	102800	56297845	1880	1880	1880	1880	0
556	20230616	102700	56297845	1880	1880	1880	1880	0
557	20230616	102600	56297845	1880	1880	1880	1880	0
558	20230616	102500	56297845	1880	1880	1880	1880	0
559	20230616	102400	56297845	1880	1880	1880	1880	0
560	20230616	102300	56297845	1880	1881	1881	1880	492
561	20230616	102200	55372395	1881	1881	1881	1881	0
562	20230616	102100	55372395	1881	1881	1881	1881	11
563	20230616	102000	55351704	1889	1889	1889	1889	2
564	20230616	101900	55347926	1881	1881	1881	1881	319
565	20230616	101800	54747887	1881	1881	1881	1881	0
566	20230616	101700	54747887	1881	1881	1881	1881	529
567	20230616	101600	53752838	1881	1881	1881	1881	0
568	20230616	101500	53752838	1881	1881	1881	1881	0
569	20230616	101400	53752838	1881	1882	1882	1881	3363
570	20230616	101300	47425673	1882	1882	1882	1882	639
571	20230616	101200	46223075	1881	1881	1881	1881	0
572	20230616	101100	46223075	1881	1881	1881	1881	0
573	20230616	101000	46223075	1881	1881	1881	1881	0
574	20230616	100900	46223075	1881	1881	1881	1881	0
575	20230616	100800	46223075	1881	1889	1889	1881	6
576	20230616	100700	46211773	1889	1888	1889	1884	32
577	20230616	100600	46151397	1881	1880	1881	1880	395
578	20230616	100500	45408563	1880	1880	1880	1880	0
579	20230616	100400	45408563	1880	1880	1880	1880	1
580	20230616	100300	45406683	1880	1880	1880	1880	375
581	20230616	100200	44701683	1880	1880	1880	1880	1
582	20230616	100100	44699803	1880	1880	1880	1880	0
583	20230616	100000	44699803	1880	1880	1880	1880	0
584	20230616	095900	44699803	1880	1880	1880	1880	0
585	20230616	095800	44699803	1880	1880	1880	1880	0
586	20230616	095700	44699803	1880	1880	1880	1880	1
587	20230616	095600	44697923	1878	1878	1878	1878	0
588	20230616	095500	44697923	1878	1878	1878	1878	0
589	20230616	095400	44697923	1878	1879	1879	1878	506
590	20230616	095300	43747654	1880	1880	1880	1880	0
591	20230616	095200	43747654	1880	1880	1880	1880	1
592	20230616	095100	43745774	1878	1878	1878	1878	350
593	20230616	095000	43088474	1888	1888	1888	1888	0
594	20230616	094900	43088474	1888	1888	1888	1888	0
595	20230616	094800	43088474	1888	1888	1888	1888	0
596	20230616	094700	43088474	1888	1887	1888	1887	2
597	20230616	094600	43084699	1889	1889	1889	1889	0
598	20230616	094500	43084699	1889	1883	1889	1883	51
599	20230616	094400	42988440	1879	1879	1879	1879	0
600	20230616	094300	42988440	1879	1879	1879	1879	0
601	20230616	094200	42988440	1879	1879	1879	1879	205
602	20230616	094100	42603245	1882	1882	1882	1882	0
603	20230616	094000	42603245	1882	1882	1882	1882	174
604	20230616	093900	42275777	1882	1883	1883	1882	77
605	20230616	093800	42130855	1883	1883	1883	1883	8
606	20230616	093700	42115791	1883	1883	1883	1883	0
607	20230616	093600	42115791	1883	1883	1883	1883	1
608	20230616	093500	42113908	1880	1880	1880	1880	1030
609	20230616	093400	40177508	1880	1880	1880	1880	1
610	20230616	093300	40175628	1880	1880	1880	1880	0
611	20230616	093200	40175628	1880	1880	1880	1880	191
612	20230616	093100	39816548	1880	1880	1880	1880	1239
613	20230616	093000	37487228	1880	1880	1880	1880	0
614	20230616	092900	37487228	1880	1880	1880	1880	1000
615	20230616	092800	35607228	1883	1883	1883	1883	0
616	20230616	092700	35607228	1883	1888	1888	1883	9
617	20230616	092600	35590271	1885	1885	1885	1885	0
618	20230616	092500	35590271	1885	1885	1885	1885	500
619	20230616	092400	34647771	1888	1888	1888	1888	0
620	20230616	092300	34647771	1888	1888	1888	1885	202
621	20230616	092200	34266401	1881	1881	1881	1881	87
622	20230616	092100	34102754	1881	1879	1881	1879	704
623	20230616	092000	32779104	1880	1880	1880	1880	861
624	20230616	091900	31160424	1882	1882	1882	1882	143
625	20230616	091800	30891298	1882	1882	1882	1882	350
626	20230616	091700	30232598	1881	1881	1881	1881	174
627	20230616	091600	29905304	1882	1882	1882	1882	6
628	20230616	091500	29894012	1882	1882	1882	1882	203
629	20230616	091400	29511966	1893	1885	1893	1885	5
630	20230616	091300	29502533	1893	1893	1893	1883	6
631	20230616	091200	29491195	1885	1885	1885	1885	18
632	20230616	091100	29457265	1880	1882	1882	1880	20
633	20230616	091000	29419661	1880	1894	1894	1880	26
634	20230616	090900	29370671	1894	1880	1894	1880	221
635	20230616	090800	28953615	1880	1880	1880	1880	18
636	20230616	090700	28919775	1880	1880	1880	1880	18
637	20230616	090600	28885935	1880	1875	1886	1875	22
638	20230616	090500	28844653	1883	1874	1883	1874	13250
639	20230616	090400	3927024	1874	1874	1874	1874	18
640	20230616	090300	3893292	1874	1879	1879	1874	58
641	20230616	090200	3784400	1874	1877	1877	1874	18
642	20230616	090100	3750647	1880	1880	1880	1877	28
643	20230616	090000	3698043	1880	1881	1881	1880	1966