KissMeData/079650/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	193600	38664707	1940	1940	1940	1940	381
3	20230628	193500	38664707	1940	1940	1940	1940	0
4	20230628	193400	38664707	1940	1940	1940	1940	0
5	20230628	193300	38664707	1940	1940	1940	1940	0
6	20230628	193200	38664707	1940	1940	1940	1940	0
7	20230628	193100	38664707	1940	1940	1940	1940	0
8	20230628	193000	38664707	1940	1940	1940	1940	0
9	20230628	192900	38664707	1940	1940	1940	1940	0
10	20230628	192800	38664707	1940	1940	1940	1940	0
11	20230628	192700	38664707	1940	1940	1940	1940	0
12	20230628	192600	38664707	1940	1940	1940	1940	0
13	20230628	192500	38664707	1940	1940	1940	1940	0
14	20230628	192400	38664707	1940	1940	1940	1940	0
15	20230628	192300	38664707	1940	1940	1940	1940	0
16	20230628	192200	38664707	1940	1940	1940	1940	0
17	20230628	192100	38664707	1940	1940	1940	1940	0
18	20230628	192000	38664707	1940	1940	1940	1940	0
19	20230628	191900	38664707	1940	1940	1940	1940	0
20	20230628	191800	38664707	1940	1940	1940	1940	0
21	20230628	191700	38664707	1940	1940	1940	1940	0
22	20230628	191600	38664707	1940	1940	1940	1940	0
23	20230628	191500	38664707	1940	1940	1940	1940	0
24	20230628	191400	38664707	1940	1940	1940	1940	0
25	20230628	191300	38664707	1940	1940	1940	1940	0
26	20230628	191200	38664707	1940	1940	1940	1940	0
27	20230628	191100	38664707	1940	1940	1940	1940	0
28	20230628	191000	38664707	1940	1940	1940	1940	0
29	20230628	190900	38664707	1940	1940	1940	1940	0
30	20230628	190800	38664707	1940	1940	1940	1940	0
31	20230628	190700	38664707	1940	1940	1940	1940	0
32	20230628	190600	38664707	1940	1940	1940	1940	381
33	20230628	190500	38664707	1940	1940	1940	1940	0
34	20230628	190400	38664707	1940	1940	1940	1940	0
35	20230628	190300	38664707	1940	1940	1940	1940	0
36	20230628	190200	38664707	1940	1940	1940	1940	0
37	20230628	190100	38664707	1940	1940	1940	1940	0
38	20230628	190000	38664707	1940	1940	1940	1940	0
39	20230628	185900	38664707	1940	1940	1940	1940	0
40	20230628	185800	38664707	1940	1940	1940	1940	0
41	20230628	185700	38664707	1940	1940	1940	1940	0
42	20230628	185600	38664707	1940	1940	1940	1940	0
43	20230628	185500	38664707	1940	1940	1940	1940	0
44	20230628	185400	38664707	1940	1940	1940	1940	0
45	20230628	185300	38664707	1940	1940	1940	1940	0
46	20230628	185200	38664707	1940	1940	1940	1940	0
47	20230628	185100	38664707	1940	1940	1940	1940	0
48	20230628	185000	38664707	1940	1940	1940	1940	0
49	20230628	184900	38664707	1940	1940	1940	1940	0
50	20230628	184800	38664707	1940	1940	1940	1940	0
51	20230628	184700	38664707	1940	1940	1940	1940	0
52	20230628	184600	38664707	1940	1940	1940	1940	0
53	20230628	184500	38664707	1940	1940	1940	1940	0
54	20230628	184400	38664707	1940	1940	1940	1940	0
55	20230628	184300	38664707	1940	1940	1940	1940	0
56	20230628	184200	38664707	1940	1940	1940	1940	0
57	20230628	184100	38664707	1940	1940	1940	1940	0
58	20230628	184000	38664707	1940	1940	1940	1940	0
59	20230628	183900	38664707	1940	1940	1940	1940	0
60	20230628	183800	38664707	1940	1940	1940	1940	0
61	20230628	183700	38664707	1940	1940	1940	1940	0
62	20230628	183600	38664707	1940	1940	1940	1940	381
63	20230628	183500	38664707	1940	1940	1940	1940	0
64	20230628	183400	38664707	1940	1940	1940	1940	0
65	20230628	183300	38664707	1940	1940	1940	1940	0
66	20230628	183200	38664707	1940	1940	1940	1940	0
67	20230628	183100	38664707	1940	1940	1940	1940	0
68	20230628	183000	38664707	1940	1940	1940	1940	0
69	20230628	182900	38664707	1940	1940	1940	1940	0
70	20230628	182800	38664707	1940	1940	1940	1940	0
71	20230628	182700	38664707	1940	1940	1940	1940	0
72	20230628	182600	38664707	1940	1940	1940	1940	0
73	20230628	182500	38664707	1940	1940	1940	1940	0
74	20230628	182400	38664707	1940	1940	1940	1940	0
75	20230628	182300	38664707	1940	1940	1940	1940	0
76	20230628	182200	38664707	1940	1940	1940	1940	0
77	20230628	182100	38664707	1940	1940	1940	1940	0
78	20230628	182000	38664707	1940	1940	1940	1940	0
79	20230628	181900	38664707	1940	1940	1940	1940	0
80	20230628	181800	38664707	1940	1940	1940	1940	0
81	20230628	181700	38664707	1940	1940	1940	1940	0
82	20230628	181600	38664707	1940	1940	1940	1940	0
83	20230628	181500	38664707	1940	1940	1940	1940	0
84	20230628	181400	38664707	1940	1940	1940	1940	0
85	20230628	181300	38664707	1940	1940	1940	1940	0
86	20230628	181200	38664707	1940	1940	1940	1940	0
87	20230628	181100	38664707	1940	1940	1940	1940	0
88	20230628	181000	38664707	1940	1940	1940	1940	0
89	20230628	180900	38664707	1940	1940	1940	1940	0
90	20230628	180800	38664707	1940	1940	1940	1940	0
91	20230628	180700	38664707	1940	1940	1940	1940	0
92	20230628	180600	38664707	1940	1940	1940	1940	381
93	20230628	180500	38664707	1940	1940	1940	1940	0
94	20230628	180400	38664707	1940	1940	1940	1940	0
95	20230628	180300	38664707	1940	1940	1940	1940	0
96	20230628	180200	38664707	1940	1940	1940	1940	0
97	20230628	180100	38664707	1940	1940	1940	1940	0
98	20230628	180000	38664707	1940	1940	1940	1940	0
99	20230628	175900	38664707	1940	1940	1940	1940	0
100	20230628	175800	38664707	1940	1940	1940	1940	0
101	20230628	175700	38664707	1940	1940	1940	1940	0
102	20230628	175600	38664707	1940	1940	1940	1940	0
103	20230628	175500	38664707	1940	1940	1940	1940	0
104	20230628	175400	38664707	1940	1940	1940	1940	0
105	20230628	175300	38664707	1940	1940	1940	1940	0
106	20230628	175200	38664707	1940	1940	1940	1940	0
107	20230628	175100	38664707	1940	1940	1940	1940	0
108	20230628	175000	38664707	1940	1940	1940	1940	0
109	20230628	174900	38664707	1940	1940	1940	1940	0
110	20230628	174800	38664707	1940	1940	1940	1940	0
111	20230628	174700	38664707	1940	1940	1940	1940	0
112	20230628	174600	38664707	1940	1940	1940	1940	0
113	20230628	174500	38664707	1940	1940	1940	1940	0
114	20230628	174400	38664707	1940	1940	1940	1940	0
115	20230628	174300	38664707	1940	1940	1940	1940	0
116	20230628	174200	38664707	1940	1940	1940	1940	0
117	20230628	174100	38664707	1940	1940	1940	1940	0
118	20230628	174000	38664707	1940	1940	1940	1940	0
119	20230628	173900	38664707	1940	1940	1940	1940	0
120	20230628	173800	38664707	1940	1940	1940	1940	0
121	20230628	173700	38664707	1940	1940	1940	1940	0
122	20230628	173600	38664707	1940	1940	1940	1940	381
123	20230628	173500	38664707	1940	1940	1940	1940	0
124	20230628	173400	38664707	1940	1940	1940	1940	0
125	20230628	173300	38664707	1940	1940	1940	1940	0
126	20230628	173200	38664707	1940	1940	1940	1940	0
127	20230628	173100	38664707	1940	1940	1940	1940	0
128	20230628	173000	38664707	1940	1940	1940	1940	0
129	20230628	172900	38664707	1940	1940	1940	1940	0
130	20230628	172800	38664707	1940	1940	1940	1940	0
131	20230628	172700	38664707	1940	1940	1940	1940	0
132	20230628	172600	38664707	1940	1940	1940	1940	0
133	20230628	172500	38664707	1940	1940	1940	1940	0
134	20230628	172400	38664707	1940	1940	1940	1940	0
135	20230628	172300	38664707	1940	1940	1940	1940	0
136	20230628	172200	38664707	1940	1940	1940	1940	0
137	20230628	172100	38664707	1940	1940	1940	1940	0
138	20230628	172000	38664707	1940	1940	1940	1940	0
139	20230628	171900	38664707	1940	1940	1940	1940	0
140	20230628	171800	38664707	1940	1940	1940	1940	0
141	20230628	171700	38664707	1940	1940	1940	1940	0
142	20230628	171600	38664707	1940	1940	1940	1940	0
143	20230628	171500	38664707	1940	1940	1940	1940	0
144	20230628	171400	38664707	1940	1940	1940	1940	0
145	20230628	171300	38664707	1940	1940	1940	1940	0
146	20230628	171200	38664707	1940	1940	1940	1940	0
147	20230628	171100	38664707	1940	1940	1940	1940	0
148	20230628	171000	38664707	1940	1940	1940	1940	0
149	20230628	170900	38664707	1940	1940	1940	1940	0
150	20230628	170800	38664707	1940	1940	1940	1940	0
151	20230628	170700	38664707	1940	1940	1940	1940	0
152	20230628	170600	38664707	1940	1940	1940	1940	381
153	20230628	170500	38664707	1940	1940	1940	1940	0
154	20230628	170400	38664707	1940	1940	1940	1940	0
155	20230628	170300	38664707	1940	1940	1940	1940	0
156	20230628	170200	38664707	1940	1940	1940	1940	0
157	20230628	170100	38664707	1940	1940	1940	1940	0
158	20230628	170000	38664707	1940	1940	1940	1940	0
159	20230628	165900	38664707	1940	1940	1940	1940	0
160	20230628	165800	38664707	1940	1940	1940	1940	0
161	20230628	165700	38664707	1940	1940	1940	1940	0
162	20230628	165600	38664707	1940	1940	1940	1940	0
163	20230628	165500	38664707	1940	1940	1940	1940	0
164	20230628	165400	38664707	1940	1940	1940	1940	0
165	20230628	165300	38664707	1940	1940	1940	1940	0
166	20230628	165200	38664707	1940	1940	1940	1940	0
167	20230628	165100	38664707	1940	1940	1940	1940	0
168	20230628	165000	38664707	1940	1940	1940	1940	0
169	20230628	164900	38664707	1940	1940	1940	1940	0
170	20230628	164800	38664707	1940	1940	1940	1940	0
171	20230628	164700	38664707	1940	1940	1940	1940	0
172	20230628	164600	38664707	1940	1940	1940	1940	0
173	20230628	164500	38664707	1940	1940	1940	1940	0
174	20230628	164400	38664707	1940	1940	1940	1940	0
175	20230628	164300	38664707	1940	1940	1940	1940	0
176	20230628	164200	38664707	1940	1940	1940	1940	0
177	20230628	164100	38664707	1940	1940	1940	1940	0
178	20230628	164000	38664707	1940	1940	1940	1940	0
179	20230628	163900	38664707	1940	1940	1940	1940	0
180	20230628	163800	38664707	1940	1940	1940	1940	0
181	20230628	163700	38664707	1940	1940	1940	1940	0
182	20230628	163600	38664707	1940	1940	1940	1940	381
183	20230628	163500	38664707	1940	1940	1940	1940	0
184	20230628	163400	38664707	1940	1940	1940	1940	0
185	20230628	163300	38664707	1940	1940	1940	1940	0
186	20230628	163200	38664707	1940	1940	1940	1940	0
187	20230628	163100	38664707	1940	1940	1940	1940	0
188	20230628	163000	38664707	1940	1940	1940	1940	0
189	20230628	162900	38664707	1940	1940	1940	1940	0
190	20230628	162800	38664707	1940	1940	1940	1940	0
191	20230628	162700	38664707	1940	1940	1940	1940	0
192	20230628	162600	38664707	1940	1940	1940	1940	0
193	20230628	162500	38664707	1940	1940	1940	1940	0
194	20230628	162400	38664707	1940	1940	1940	1940	0
195	20230628	162300	38664707	1940	1940	1940	1940	0
196	20230628	162200	38664707	1940	1940	1940	1940	0
197	20230628	162100	38664707	1940	1940	1940	1940	0
198	20230628	162000	38664707	1940	1940	1940	1940	0
199	20230628	161900	38664707	1940	1940	1940	1940	0
200	20230628	161800	38664707	1940	1940	1940	1940	0
201	20230628	161700	38664707	1940	1940	1940	1940	0
202	20230628	161600	38664707	1940	1940	1940	1940	0
203	20230628	161500	38664707	1940	1940	1940	1940	0
204	20230628	161400	38664707	1940	1940	1940	1940	0
205	20230628	161300	38664707	1940	1940	1940	1940	0
206	20230628	161200	38664707	1940	1940	1940	1940	0
207	20230628	161100	38664707	1940	1940	1940	1940	0
208	20230628	161000	38664707	1940	1940	1940	1940	0
209	20230628	160900	38664707	1940	1940	1940	1940	0
210	20230628	160800	38664707	1940	1940	1940	1940	0
211	20230628	160700	38664707	1940	1940	1940	1940	0
212	20230628	160600	38664707	1940	1940	1940	1940	381
213	20230628	160500	38664707	1940	1940	1940	1940	0
214	20230628	160400	38664707	1940	1940	1940	1940	0
215	20230628	160300	38664707	1940	1940	1940	1940	0
216	20230628	160200	38664707	1940	1940	1940	1940	0
217	20230628	160100	38664707	1940	1940	1940	1940	0
218	20230628	160000	38664707	1940	1940	1940	1940	0
219	20230628	155900	38664707	1940	1940	1940	1940	0
220	20230628	155800	38664707	1940	1940	1940	1940	0
221	20230628	155700	38664707	1940	1940	1940	1940	0
222	20230628	155600	38664707	1940	1940	1940	1940	0
223	20230628	155500	38664707	1940	1940	1940	1940	0
224	20230628	155400	38664707	1940	1940	1940	1940	0
225	20230628	155300	38664707	1940	1940	1940	1940	0
226	20230628	155200	38664707	1940	1940	1940	1940	0
227	20230628	155100	38664707	1940	1940	1940	1940	0
228	20230628	155000	38664707	1940	1940	1940	1940	0
229	20230628	154900	38664707	1940	1940	1940	1940	0
230	20230628	154800	38664707	1940	1940	1940	1940	0
231	20230628	154700	38664707	1940	1940	1940	1940	0
232	20230628	154600	38664707	1940	1940	1940	1940	0
233	20230628	154500	38664707	1940	1940	1940	1940	0
234	20230628	154400	38664707	1940	1940	1940	1940	0
235	20230628	154300	38664707	1940	1940	1940	1940	0
236	20230628	154200	38664707	1940	1940	1940	1940	0
237	20230628	154100	38664707	1940	1940	1940	1940	0
238	20230628	154000	38664707	1940	1940	1940	1940	0
239	20230628	153900	38664707	1940	1940	1940	1940	0
240	20230628	153800	38664707	1940	1940	1940	1940	0
241	20230628	153700	38664707	1940	1940	1940	1940	0
242	20230628	153600	38664707	1940	1940	1940	1940	381
243	20230628	153500	38664707	1940	1940	1940	1940	0
244	20230628	153400	38664707	1940	1940	1940	1940	0
245	20230628	153300	38664707	1940	1940	1940	1940	0
246	20230628	153200	38664707	1940	1940	1940	1940	0
247	20230628	153100	38664707	1940	1940	1940	1940	0
248	20230628	153000	38664707	1940	1940	1940	1940	381
249	20230628	152900	37925567	1939	1939	1939	1939	0
250	20230628	152800	37925567	1939	1939	1939	1939	0
251	20230628	152700	37925567	1939	1939	1939	1939	0
252	20230628	152600	37925567	1939	1939	1939	1939	0
253	20230628	152500	37925567	1939	1939	1939	1939	0
254	20230628	152400	37925567	1939	1939	1939	1939	0
255	20230628	152300	37925567	1939	1939	1939	1939	0
256	20230628	152200	37925567	1939	1939	1939	1939	0
257	20230628	152100	37925567	1939	1939	1939	1939	0
258	20230628	152000	37925567	1939	1939	1939	1939	0
259	20230628	151900	37925567	1939	1939	1939	1939	1
260	20230628	151800	37923628	1934	1934	1934	1934	0
261	20230628	151700	37923628	1934	1937	1937	1934	735
262	20230628	151600	36500918	1938	1938	1938	1938	1
263	20230628	151500	36498980	1938	1938	1938	1938	0
264	20230628	151400	36498980	1938	1938	1938	1938	0
265	20230628	151300	36498980	1938	1938	1938	1938	0
266	20230628	151200	36498980	1938	1938	1938	1938	0
267	20230628	151100	36498980	1938	1938	1938	1938	0
268	20230628	151000	36498980	1938	1938	1938	1938	0
269	20230628	150900	36498980	1938	1938	1938	1938	764
270	20230628	150800	35018348	1938	1938	1938	1938	0
271	20230628	150700	35018348	1938	1938	1938	1938	1000
272	20230628	150600	33080348	1938	1938	1938	1938	0
273	20230628	150500	33080348	1938	1938	1938	1938	0
274	20230628	150400	33080348	1938	1938	1938	1938	0
275	20230628	150300	33080348	1938	1938	1938	1938	0
276	20230628	150200	33080348	1938	1938	1938	1938	0
277	20230628	150100	33080348	1938	1938	1938	1938	0
278	20230628	150000	33080348	1938	1938	1938	1938	0
279	20230628	145900	33080348	1938	1938	1938	1938	0
280	20230628	145800	33080348	1938	1938	1938	1938	0
281	20230628	145700	33080348	1938	1938	1938	1938	0
282	20230628	145600	33080348	1938	1938	1938	1938	0
283	20230628	145500	33080348	1938	1938	1938	1938	0
284	20230628	145400	33080348	1938	1938	1938	1938	0
285	20230628	145300	33080348	1938	1938	1938	1938	0
286	20230628	145200	33080348	1938	1938	1938	1938	0
287	20230628	145100	33080348	1938	1938	1938	1938	1074
288	20230628	145000	30998936	1938	1938	1938	1938	0
289	20230628	144900	30998936	1938	1938	1938	1938	0
290	20230628	144800	30998936	1938	1938	1938	1938	0
291	20230628	144700	30998936	1938	1938	1938	1938	0
292	20230628	144600	30998936	1938	1938	1938	1938	1
293	20230628	144500	30996998	1938	1938	1938	1938	0
294	20230628	144400	30996998	1938	1938	1938	1938	0
295	20230628	144300	30996998	1938	1938	1938	1938	0
296	20230628	144200	30996998	1938	1938	1938	1938	0
297	20230628	144100	30996998	1938	1938	1938	1938	0
298	20230628	144000	30996998	1938	1938	1938	1938	0
299	20230628	143900	30996998	1938	1938	1938	1938	0
300	20230628	143800	30996998	1938	1938	1938	1938	0
301	20230628	143700	30996998	1938	1938	1938	1938	0
302	20230628	143600	30996998	1938	1938	1938	1938	0
303	20230628	143500	30996998	1938	1938	1938	1938	0
304	20230628	143400	30996998	1938	1938	1938	1938	0
305	20230628	143300	30996998	1938	1938	1938	1938	0
306	20230628	143200	30996998	1938	1938	1938	1938	0
307	20230628	143100	30996998	1938	1939	1939	1938	645
308	20230628	143000	29746888	1940	1940	1940	1940	0
309	20230628	142900	29746888	1940	1940	1940	1940	100
310	20230628	142800	29552888	1940	1940	1940	1940	0
311	20230628	142700	29552888	1940	1940	1940	1940	0
312	20230628	142600	29552888	1940	1940	1940	1940	0
313	20230628	142500	29552888	1940	1940	1940	1940	0
314	20230628	142400	29552888	1940	1940	1940	1940	0
315	20230628	142300	29552888	1940	1940	1940	1940	0
316	20230628	142200	29552888	1940	1940	1940	1940	0
317	20230628	142100	29552888	1940	1940	1940	1940	0
318	20230628	142000	29552888	1940	1940	1940	1940	0
319	20230628	141900	29552888	1940	1940	1940	1940	0
320	20230628	141800	29552888	1940	1940	1940	1940	0
321	20230628	141700	29552888	1940	1940	1940	1940	0
322	20230628	141600	29552888	1940	1940	1940	1940	1
323	20230628	141500	29550948	1940	1940	1940	1940	0
324	20230628	141400	29550948	1940	1940	1940	1940	0
325	20230628	141300	29550948	1940	1940	1940	1940	0
326	20230628	141200	29550948	1940	1940	1940	1940	0
327	20230628	141100	29550948	1940	1940	1940	1940	0
328	20230628	141000	29550948	1940	1940	1940	1940	0
329	20230628	140900	29550948	1940	1940	1940	1940	0
330	20230628	140800	29550948	1940	1940	1940	1940	10
331	20230628	140700	29531548	1940	1940	1940	1940	0
332	20230628	140600	29531548	1940	1940	1940	1940	0
333	20230628	140500	29531548	1940	1940	1940	1940	0
334	20230628	140400	29531548	1940	1940	1940	1940	0
335	20230628	140300	29531548	1940	1940	1940	1940	0
336	20230628	140200	29531548	1940	1940	1940	1940	0
337	20230628	140100	29531548	1940	1940	1940	1940	0
338	20230628	140000	29531548	1940	1940	1940	1940	0
339	20230628	135900	29531548	1940	1940	1940	1940	0
340	20230628	135800	29531548	1940	1940	1940	1940	0
341	20230628	135700	29531548	1940	1940	1940	1940	0
342	20230628	135600	29531548	1940	1940	1940	1940	0
343	20230628	135500	29531548	1940	1940	1940	1940	0
344	20230628	135400	29531548	1940	1940	1940	1940	700
345	20230628	135300	28173548	1940	1940	1940	1940	0
346	20230628	135200	28173548	1940	1940	1940	1940	0
347	20230628	135100	28173548	1940	1940	1940	1940	0
348	20230628	135000	28173548	1940	1940	1940	1940	0
349	20230628	134900	28173548	1940	1940	1940	1940	0
350	20230628	134800	28173548	1940	1940	1940	1940	0
351	20230628	134700	28173548	1940	1940	1940	1940	0
352	20230628	134600	28173548	1940	1940	1940	1940	0
353	20230628	134500	28173548	1940	1940	1940	1940	0
354	20230628	134400	28173548	1940	1940	1940	1940	0
355	20230628	134300	28173548	1940	1940	1940	1940	0
356	20230628	134200	28173548	1940	1940	1940	1940	0
357	20230628	134100	28173548	1940	1940	1940	1940	0
358	20230628	134000	28173548	1940	1940	1940	1940	0
359	20230628	133900	28173548	1940	1940	1940	1940	0
360	20230628	133800	28173548	1940	1940	1940	1940	0
361	20230628	133700	28173548	1940	1940	1940	1940	0
362	20230628	133600	28173548	1940	1940	1940	1940	0
363	20230628	133500	28173548	1940	1940	1940	1940	0
364	20230628	133400	28173548	1940	1940	1940	1940	0
365	20230628	133300	28173548	1940	1940	1940	1940	0
366	20230628	133200	28173548	1940	1940	1940	1940	0
367	20230628	133100	28173548	1940	1940	1940	1940	0
368	20230628	133000	28173548	1940	1940	1940	1940	0
369	20230628	132900	28173548	1940	1940	1940	1940	0
370	20230628	132800	28173548	1940	1940	1940	1940	0
371	20230628	132700	28173548	1940	1940	1940	1940	0
372	20230628	132600	28173548	1940	1940	1940	1940	0
373	20230628	132500	28173548	1940	1940	1940	1940	0
374	20230628	132400	28173548	1940	1940	1940	1940	0
375	20230628	132300	28173548	1940	1940	1940	1940	0
376	20230628	132200	28173548	1940	1940	1940	1940	0
377	20230628	132100	28173548	1940	1940	1940	1940	0
378	20230628	132000	28173548	1940	1940	1940	1940	0
379	20230628	131900	28173548	1940	1940	1940	1940	0
380	20230628	131800	28173548	1940	1940	1940	1940	0
381	20230628	131700	28173548	1940	1940	1940	1940	0
382	20230628	131600	28173548	1940	1940	1940	1940	0
383	20230628	131500	28173548	1940	1940	1940	1940	0
384	20230628	131400	28173548	1940	1940	1940	1940	0
385	20230628	131300	28173548	1940	1940	1940	1940	0
386	20230628	131200	28173548	1940	1940	1940	1940	0
387	20230628	131100	28173548	1940	1940	1940	1940	0
388	20230628	131000	28173548	1940	1940	1940	1940	0
389	20230628	130900	28173548	1940	1940	1940	1940	16
390	20230628	130800	28142508	1940	1940	1940	1940	0
391	20230628	130700	28142508	1940	1940	1940	1940	0
392	20230628	130600	28142508	1940	1940	1940	1940	0
393	20230628	130500	28142508	1940	1940	1940	1940	0
394	20230628	130400	28142508	1940	1940	1940	1940	0
395	20230628	130300	28142508	1940	1940	1940	1940	570
396	20230628	130200	27036708	1947	1947	1947	1947	0
397	20230628	130100	27036708	1947	1947	1947	1947	0
398	20230628	130000	27036708	1947	1947	1947	1947	0
399	20230628	125900	27036708	1947	1947	1947	1947	0
400	20230628	125800	27036708	1947	1947	1947	1947	0
401	20230628	125700	27036708	1947	1947	1947	1947	0
402	20230628	125600	27036708	1947	1947	1947	1947	0
403	20230628	125500	27036708	1947	1947	1947	1947	0
404	20230628	125400	27036708	1947	1947	1947	1947	0
405	20230628	125300	27036708	1947	1947	1947	1947	0
406	20230628	125200	27036708	1947	1947	1947	1947	0
407	20230628	125100	27036708	1947	1947	1947	1947	0
408	20230628	125000	27036708	1947	1947	1947	1947	0
409	20230628	124900	27036708	1947	1947	1947	1947	0
410	20230628	124800	27036708	1947	1947	1947	1947	0
411	20230628	124700	27036708	1947	1947	1947	1947	0
412	20230628	124600	27036708	1947	1947	1947	1947	0
413	20230628	124500	27036708	1947	1947	1947	1947	0
414	20230628	124400	27036708	1947	1947	1947	1947	0
415	20230628	124300	27036708	1947	1947	1947	1947	0
416	20230628	124200	27036708	1947	1947	1947	1947	0
417	20230628	124100	27036708	1947	1947	1947	1947	0
418	20230628	124000	27036708	1947	1947	1947	1947	0
419	20230628	123900	27036708	1947	1947	1947	1947	0
420	20230628	123800	27036708	1947	1947	1947	1947	0
421	20230628	123700	27036708	1947	1947	1947	1947	0
422	20230628	123600	27036708	1947	1947	1947	1947	0
423	20230628	123500	27036708	1947	1939	1947	1939	3
424	20230628	123400	27030882	1947	1939	1947	1939	2
425	20230628	123300	27026996	1935	1935	1935	1935	0
426	20230628	123200	27026996	1935	1935	1935	1935	0
427	20230628	123100	27026996	1935	1935	1935	1935	0
428	20230628	123000	27026996	1935	1935	1935	1935	0
429	20230628	122900	27026996	1935	1935	1935	1935	0
430	20230628	122800	27026996	1935	1935	1935	1935	0
431	20230628	122700	27026996	1935	1935	1935	1935	0
432	20230628	122600	27026996	1935	1935	1935	1935	0
433	20230628	122500	27026996	1935	1935	1935	1935	0
434	20230628	122400	27026996	1935	1935	1935	1935	0
435	20230628	122300	27026996	1935	1935	1935	1935	0
436	20230628	122200	27026996	1935	1935	1935	1935	0
437	20230628	122100	27026996	1935	1935	1935	1935	0
438	20230628	122000	27026996	1935	1935	1935	1935	0
439	20230628	121900	27026996	1935	1935	1935	1935	0
440	20230628	121800	27026996	1935	1935	1935	1935	0
441	20230628	121700	27026996	1935	1935	1935	1935	0
442	20230628	121600	27026996	1935	1935	1935	1935	0
443	20230628	121500	27026996	1935	1935	1935	1935	0
444	20230628	121400	27026996	1935	1935	1935	1935	0
445	20230628	121300	27026996	1935	1935	1935	1935	0
446	20230628	121200	27026996	1935	1935	1935	1935	0
447	20230628	121100	27026996	1935	1935	1935	1935	0
448	20230628	121000	27026996	1935	1935	1935	1935	0
449	20230628	120900	27026996	1935	1935	1935	1935	0
450	20230628	120800	27026996	1935	1935	1935	1935	0
451	20230628	120700	27026996	1935	1935	1935	1935	0
452	20230628	120600	27026996	1935	1935	1935	1935	0
453	20230628	120500	27026996	1935	1935	1935	1935	0
454	20230628	120400	27026996	1935	1935	1935	1935	0
455	20230628	120300	27026996	1935	1935	1935	1935	0
456	20230628	120200	27026996	1935	1935	1935	1935	0
457	20230628	120100	27026996	1935	1935	1935	1935	0
458	20230628	120000	27026996	1935	1935	1935	1935	0
459	20230628	115900	27026996	1935	1935	1935	1935	0
460	20230628	115800	27026996	1935	1935	1935	1935	0
461	20230628	115700	27026996	1935	1935	1935	1935	0
462	20230628	115600	27026996	1935	1935	1935	1935	0
463	20230628	115500	27026996	1935	1935	1935	1935	0
464	20230628	115400	27026996	1935	1935	1935	1935	0
465	20230628	115300	27026996	1935	1935	1935	1935	0
466	20230628	115200	27026996	1935	1935	1935	1935	0
467	20230628	115100	27026996	1935	1935	1935	1935	0
468	20230628	115000	27026996	1935	1935	1935	1935	0
469	20230628	114900	27026996	1935	1935	1935	1935	0
470	20230628	114800	27026996	1935	1935	1935	1935	0
471	20230628	114700	27026996	1935	1935	1935	1935	0
472	20230628	114600	27026996	1935	1935	1935	1935	0
473	20230628	114500	27026996	1935	1935	1935	1935	0
474	20230628	114400	27026996	1935	1935	1935	1935	0
475	20230628	114300	27026996	1935	1935	1935	1935	0
476	20230628	114200	27026996	1935	1935	1935	1935	0
477	20230628	114100	27026996	1935	1935	1935	1935	0
478	20230628	114000	27026996	1935	1935	1935	1935	0
479	20230628	113900	27026996	1935	1935	1935	1935	15
480	20230628	113800	26997971	1947	1947	1947	1947	0
481	20230628	113700	26997971	1947	1947	1947	1947	0
482	20230628	113600	26997971	1947	1947	1947	1947	0
483	20230628	113500	26997971	1947	1947	1947	1947	0
484	20230628	113400	26997971	1947	1947	1947	1947	0
485	20230628	113300	26997971	1947	1947	1947	1947	0
486	20230628	113200	26997971	1947	1947	1947	1947	0
487	20230628	113100	26997971	1947	1947	1947	1947	0
488	20230628	113000	26997971	1947	1947	1947	1947	0
489	20230628	112900	26997971	1947	1947	1947	1947	0
490	20230628	112800	26997971	1947	1947	1947	1947	0
491	20230628	112700	26997971	1947	1947	1947	1947	0
492	20230628	112600	26997971	1947	1938	1947	1938	10
493	20230628	112500	26978510	1935	1935	1935	1935	0
494	20230628	112400	26978510	1935	1935	1935	1935	0
495	20230628	112300	26978510	1935	1935	1935	1935	0
496	20230628	112200	26978510	1935	1935	1935	1935	0
497	20230628	112100	26978510	1935	1935	1935	1935	0
498	20230628	112000	26978510	1935	1935	1935	1935	0
499	20230628	111900	26978510	1935	1935	1935	1935	0
500	20230628	111800	26978510	1935	1935	1935	1935	0
501	20230628	111700	26978510	1935	1935	1935	1935	7
502	20230628	111600	26964965	1935	1935	1935	1935	0
503	20230628	111500	26964965	1935	1935	1935	1935	0
504	20230628	111400	26964965	1935	1935	1935	1935	0
505	20230628	111300	26964965	1935	1935	1935	1935	0
506	20230628	111200	26964965	1935	1935	1935	1935	0
507	20230628	111100	26964965	1935	1935	1935	1935	0
508	20230628	111000	26964965	1935	1935	1935	1935	0
509	20230628	110900	26964965	1935	1935	1935	1935	0
510	20230628	110800	26964965	1935	1935	1935	1935	0
511	20230628	110700	26964965	1935	1935	1935	1935	0
512	20230628	110600	26964965	1935	1935	1935	1935	0
513	20230628	110500	26964965	1935	1938	1938	1935	203
514	20230628	110400	26572112	1938	1938	1938	1938	0
515	20230628	110300	26572112	1938	1938	1938	1938	0
516	20230628	110200	26572112	1938	1938	1938	1938	0
517	20230628	110100	26572112	1938	1938	1938	1938	0
518	20230628	110000	26572112	1938	1938	1938	1938	0
519	20230628	105900	26572112	1938	1938	1938	1938	1
520	20230628	105800	26570174	1938	1938	1938	1938	0
521	20230628	105700	26570174	1938	1938	1938	1938	0
522	20230628	105600	26570174	1938	1938	1938	1938	0
523	20230628	105500	26570174	1938	1938	1938	1938	0
524	20230628	105400	26570174	1938	1938	1938	1938	0
525	20230628	105300	26570174	1938	1938	1938	1938	0
526	20230628	105200	26570174	1938	1938	1938	1938	0
527	20230628	105100	26570174	1938	1938	1938	1938	0
528	20230628	105000	26570174	1938	1938	1938	1938	0
529	20230628	104900	26570174	1938	1938	1938	1938	0
530	20230628	104800	26570174	1938	1938	1938	1938	0
531	20230628	104700	26570174	1938	1938	1938	1938	0
532	20230628	104600	26570174	1938	1938	1938	1938	0
533	20230628	104500	26570174	1938	1938	1938	1938	0
534	20230628	104400	26570174	1938	1938	1938	1938	0
535	20230628	104300	26570174	1938	1938	1938	1938	60
536	20230628	104200	26453894	1938	1938	1938	1938	0
537	20230628	104100	26453894	1938	1938	1938	1938	0
538	20230628	104000	26453894	1938	1938	1938	1938	0
539	20230628	103900	26453894	1938	1938	1938	1938	0
540	20230628	103800	26453894	1938	1938	1938	1938	0
541	20230628	103700	26453894	1938	1938	1938	1938	0
542	20230628	103600	26453894	1938	1938	1938	1938	0
543	20230628	103500	26453894	1938	1938	1938	1938	0
544	20230628	103400	26453894	1938	1938	1938	1938	0
545	20230628	103300	26453894	1938	1938	1938	1938	0
546	20230628	103200	26453894	1938	1938	1938	1938	0
547	20230628	103100	26453894	1938	1938	1938	1938	0
548	20230628	103000	26453894	1938	1935	1938	1935	18
549	20230628	102900	26419061	1940	1940	1940	1940	0
550	20230628	102800	26419061	1940	1944	1944	1940	500
551	20230628	102700	25448105	1944	1944	1944	1944	0
552	20230628	102600	25448105	1944	1944	1944	1944	0
553	20230628	102500	25448105	1944	1944	1944	1944	0
554	20230628	102400	25448105	1944	1944	1944	1944	0
555	20230628	102300	25448105	1944	1943	1944	1940	1001
556	20230628	102200	23502170	1940	1940	1940	1940	1
557	20230628	102100	23500230	1936	1933	1936	1933	2
558	20230628	102000	23496361	1933	1941	1941	1933	1598
559	20230628	101900	20404936	1942	1942	1942	1942	0
560	20230628	101800	20404936	1942	1942	1942	1942	1
561	20230628	101700	20402994	1944	1944	1944	1944	2
562	20230628	101600	20399106	1942	1947	1947	1941	2254
563	20230628	101500	16017723	1950	1950	1950	1950	0
564	20230628	101400	16017723	1950	1950	1950	1950	0
565	20230628	101300	16017723	1950	1950	1950	1950	0
566	20230628	101200	16017723	1950	1950	1950	1950	0
567	20230628	101100	16017723	1950	1950	1950	1950	0
568	20230628	101000	16017723	1950	1950	1950	1950	1
569	20230628	100900	16015773	1947	1947	1947	1947	0
570	20230628	100800	16015773	1947	1947	1947	1947	0
571	20230628	100700	16015773	1947	1947	1947	1947	20
572	20230628	100600	15976833	1950	1950	1950	1950	0
573	20230628	100500	15976833	1950	1950	1950	1950	1
574	20230628	100400	15974883	1947	1947	1947	1947	0
575	20230628	100300	15974883	1947	1947	1947	1947	0
576	20230628	100200	15974883	1947	1947	1947	1947	0
577	20230628	100100	15974883	1947	1947	1947	1947	0
578	20230628	100000	15974883	1947	1947	1947	1947	0
579	20230628	095900	15974883	1947	1947	1947	1947	0
580	20230628	095800	15974883	1947	1947	1947	1947	0
581	20230628	095700	15974883	1947	1947	1947	1947	0
582	20230628	095600	15974883	1947	1947	1947	1947	0
583	20230628	095500	15974883	1947	1947	1947	1947	2
584	20230628	095400	15970989	1950	1950	1950	1950	0
585	20230628	095300	15970989	1950	1950	1950	1950	0
586	20230628	095200	15970989	1950	1948	1950	1948	2
587	20230628	095100	15967091	1963	1963	1963	1963	0
588	20230628	095000	15967091	1963	1963	1963	1963	0
589	20230628	094900	15967091	1963	1963	1963	1963	0
590	20230628	094800	15967091	1963	1950	1963	1950	3
591	20230628	094700	15961228	1948	1948	1948	1948	0
592	20230628	094600	15961228	1948	1948	1948	1948	2
593	20230628	094500	15957332	1947	1947	1947	1947	2158
594	20230628	094400	11755706	1945	1958	1963	1945	2852
595	20230628	094300	6203463	1956	1956	1956	1956	180
596	20230628	094200	5851383	1959	1959	1959	1959	0
597	20230628	094100	5851383	1959	1959	1959	1959	0
598	20230628	094000	5851383	1959	1959	1959	1959	0
599	20230628	093900	5851383	1959	1959	1959	1959	0
600	20230628	093800	5851383	1959	1959	1959	1959	0
601	20230628	093700	5851383	1959	1959	1959	1959	0
602	20230628	093600	5851383	1959	1959	1959	1959	0
603	20230628	093500	5851383	1959	1959	1959	1959	0
604	20230628	093400	5851383	1959	1959	1959	1959	0
605	20230628	093300	5851383	1959	1959	1959	1959	1
606	20230628	093200	5849424	1963	1957	1963	1957	8
607	20230628	093100	5833730	1956	1956	1956	1956	0
608	20230628	093000	5833730	1956	1956	1956	1956	0
609	20230628	092900	5833730	1956	1959	1959	1956	169
610	20230628	092800	5503163	1959	1959	1959	1959	0
611	20230628	092700	5503163	1959	1956	1959	1956	19
612	20230628	092600	5465996	1963	1959	1963	1959	8
613	20230628	092500	5450297	1956	1956	1956	1956	20
614	20230628	092400	5411177	1964	1959	1964	1959	2
615	20230628	092300	5407254	1956	1958	1958	1956	1000
616	20230628	092200	3450830	1964	1964	1964	1964	0
617	20230628	092100	3450830	1964	1964	1964	1964	1
618	20230628	092000	3448866	1972	1972	1972	1972	0
619	20230628	091900	3448866	1972	1972	1972	1972	0
620	20230628	091800	3448866	1972	1972	1972	1972	0
621	20230628	091700	3448866	1972	1972	1972	1972	5
622	20230628	091600	3439006	1978	1978	1978	1978	0
623	20230628	091500	3439006	1978	1978	1978	1978	0
624	20230628	091400	3439006	1978	1978	1978	1978	0
625	20230628	091300	3439006	1978	1978	1978	1978	2
626	20230628	091200	3435050	1978	1978	1978	1978	0
627	20230628	091100	3435050	1978	1978	1978	1978	0
628	20230628	091000	3435050	1978	1978	1978	1978	0
629	20230628	090900	3435050	1978	1978	1978	1978	0
630	20230628	090800	3435050	1978	1978	1978	1978	0
631	20230628	090700	3435050	1978	1978	1978	1978	0
632	20230628	090600	3435050	1978	1978	1978	1978	0
633	20230628	090500	3435050	1978	1978	1978	1978	0
634	20230628	090400	3435050	1978	1978	1978	1978	1
635	20230628	090300	3433072	1964	1964	1964	1964	0
636	20230628	090200	3433072	1964	1964	1964	1964	0
637	20230628	090100	3433072	1964	1964	1964	1964	0
638	20230628	090000	3433072	1964	1964	1964	1964	1748