KissMeData/064090/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	192800	28116679	1960	1960	1960	1960	2
3	20230626	192700	28116679	1960	1960	1960	1960	0
4	20230626	192600	28116679	1960	1960	1960	1960	0
5	20230626	192500	28116679	1960	1960	1960	1960	0
6	20230626	192400	28116679	1960	1960	1960	1960	0
7	20230626	192300	28116679	1960	1960	1960	1960	0
8	20230626	192200	28116679	1960	1960	1960	1960	0
9	20230626	192100	28116679	1960	1960	1960	1960	0
10	20230626	192000	28116679	1960	1960	1960	1960	0
11	20230626	191900	28116679	1960	1960	1960	1960	0
12	20230626	191800	28116679	1960	1960	1960	1960	0
13	20230626	191700	28116679	1960	1960	1960	1960	0
14	20230626	191600	28116679	1960	1960	1960	1960	0
15	20230626	191500	28116679	1960	1960	1960	1960	0
16	20230626	191400	28116679	1960	1960	1960	1960	0
17	20230626	191300	28116679	1960	1960	1960	1960	0
18	20230626	191200	28116679	1960	1960	1960	1960	0
19	20230626	191100	28116679	1960	1960	1960	1960	0
20	20230626	191000	28116679	1960	1960	1960	1960	0
21	20230626	190900	28116679	1960	1960	1960	1960	0
22	20230626	190800	28116679	1960	1960	1960	1960	0
23	20230626	190700	28116679	1960	1960	1960	1960	0
24	20230626	190600	28116679	1960	1960	1960	1960	0
25	20230626	190500	28116679	1960	1960	1960	1960	0
26	20230626	190400	28116679	1960	1960	1960	1960	0
27	20230626	190300	28116679	1960	1960	1960	1960	0
28	20230626	190200	28116679	1960	1960	1960	1960	0
29	20230626	190100	28116679	1960	1960	1960	1960	0
30	20230626	190000	28116679	1960	1960	1960	1960	0
31	20230626	185900	28116679	1960	1960	1960	1960	0
32	20230626	185800	28116679	1960	1960	1960	1960	2
33	20230626	185700	28116679	1960	1960	1960	1960	0
34	20230626	185600	28116679	1960	1960	1960	1960	0
35	20230626	185500	28116679	1960	1960	1960	1960	0
36	20230626	185400	28116679	1960	1960	1960	1960	0
37	20230626	185300	28116679	1960	1960	1960	1960	0
38	20230626	185200	28116679	1960	1960	1960	1960	0
39	20230626	185100	28116679	1960	1960	1960	1960	0
40	20230626	185000	28116679	1960	1960	1960	1960	0
41	20230626	184900	28116679	1960	1960	1960	1960	0
42	20230626	184800	28116679	1960	1960	1960	1960	0
43	20230626	184700	28116679	1960	1960	1960	1960	0
44	20230626	184600	28116679	1960	1960	1960	1960	0
45	20230626	184500	28116679	1960	1960	1960	1960	0
46	20230626	184400	28116679	1960	1960	1960	1960	0
47	20230626	184300	28116679	1960	1960	1960	1960	0
48	20230626	184200	28116679	1960	1960	1960	1960	0
49	20230626	184100	28116679	1960	1960	1960	1960	0
50	20230626	184000	28116679	1960	1960	1960	1960	0
51	20230626	183900	28116679	1960	1960	1960	1960	0
52	20230626	183800	28116679	1960	1960	1960	1960	0
53	20230626	183700	28116679	1960	1960	1960	1960	0
54	20230626	183600	28116679	1960	1960	1960	1960	0
55	20230626	183500	28116679	1960	1960	1960	1960	0
56	20230626	183400	28116679	1960	1960	1960	1960	0
57	20230626	183300	28116679	1960	1960	1960	1960	0
58	20230626	183200	28116679	1960	1960	1960	1960	0
59	20230626	183100	28116679	1960	1960	1960	1960	0
60	20230626	183000	28116679	1960	1960	1960	1960	0
61	20230626	182900	28116679	1960	1960	1960	1960	0
62	20230626	182800	28116679	1960	1960	1960	1960	2
63	20230626	182700	28116679	1960	1960	1960	1960	0
64	20230626	182600	28116679	1960	1960	1960	1960	0
65	20230626	182500	28116679	1960	1960	1960	1960	0
66	20230626	182400	28116679	1960	1960	1960	1960	0
67	20230626	182300	28116679	1960	1960	1960	1960	0
68	20230626	182200	28116679	1960	1960	1960	1960	0
69	20230626	182100	28116679	1960	1960	1960	1960	0
70	20230626	182000	28116679	1960	1960	1960	1960	0
71	20230626	181900	28116679	1960	1960	1960	1960	0
72	20230626	181800	28116679	1960	1960	1960	1960	0
73	20230626	181700	28116679	1960	1960	1960	1960	0
74	20230626	181600	28116679	1960	1960	1960	1960	0
75	20230626	181500	28116679	1960	1960	1960	1960	0
76	20230626	181400	28116679	1960	1960	1960	1960	0
77	20230626	181300	28116679	1960	1960	1960	1960	0
78	20230626	181200	28116679	1960	1960	1960	1960	0
79	20230626	181100	28116679	1960	1960	1960	1960	0
80	20230626	181000	28116679	1960	1960	1960	1960	0
81	20230626	180900	28116679	1960	1960	1960	1960	0
82	20230626	180800	28116679	1960	1960	1960	1960	0
83	20230626	180700	28116679	1960	1960	1960	1960	0
84	20230626	180600	28116679	1960	1960	1960	1960	0
85	20230626	180500	28116679	1960	1960	1960	1960	0
86	20230626	180400	28116679	1960	1960	1960	1960	0
87	20230626	180300	28116679	1960	1960	1960	1960	0
88	20230626	180200	28116679	1960	1960	1960	1960	0
89	20230626	180100	28116679	1960	1960	1960	1960	0
90	20230626	180000	28116679	1960	1960	1960	1960	0
91	20230626	175900	28116679	1960	1960	1960	1960	0
92	20230626	175800	28116679	1960	1960	1960	1960	2
93	20230626	175700	28116679	1960	1960	1960	1960	0
94	20230626	175600	28116679	1960	1960	1960	1960	0
95	20230626	175500	28116679	1960	1960	1960	1960	0
96	20230626	175400	28116679	1960	1960	1960	1960	0
97	20230626	175300	28116679	1960	1960	1960	1960	0
98	20230626	175200	28116679	1960	1960	1960	1960	0
99	20230626	175100	28116679	1960	1960	1960	1960	0
100	20230626	175000	28116679	1960	1960	1960	1960	0
101	20230626	174900	28116679	1960	1960	1960	1960	0
102	20230626	174800	28116679	1960	1960	1960	1960	0
103	20230626	174700	28116679	1960	1960	1960	1960	0
104	20230626	174600	28116679	1960	1960	1960	1960	0
105	20230626	174500	28116679	1960	1960	1960	1960	0
106	20230626	174400	28116679	1960	1960	1960	1960	0
107	20230626	174300	28116679	1960	1960	1960	1960	0
108	20230626	174200	28116679	1960	1960	1960	1960	0
109	20230626	174100	28116679	1960	1960	1960	1960	0
110	20230626	174000	28116679	1960	1960	1960	1960	0
111	20230626	173900	28116679	1960	1960	1960	1960	0
112	20230626	173800	28116679	1960	1960	1960	1960	0
113	20230626	173700	28116679	1960	1960	1960	1960	0
114	20230626	173600	28116679	1960	1960	1960	1960	0
115	20230626	173500	28116679	1960	1960	1960	1960	0
116	20230626	173400	28116679	1960	1960	1960	1960	0
117	20230626	173300	28116679	1960	1960	1960	1960	0
118	20230626	173200	28116679	1960	1960	1960	1960	0
119	20230626	173100	28116679	1960	1960	1960	1960	0
120	20230626	173000	28116679	1960	1960	1960	1960	0
121	20230626	172900	28116679	1960	1960	1960	1960	0
122	20230626	172800	28116679	1960	1960	1960	1960	2
123	20230626	172700	28116679	1960	1960	1960	1960	0
124	20230626	172600	28116679	1960	1960	1960	1960	0
125	20230626	172500	28116679	1960	1960	1960	1960	0
126	20230626	172400	28116679	1960	1960	1960	1960	0
127	20230626	172300	28116679	1960	1960	1960	1960	0
128	20230626	172200	28116679	1960	1960	1960	1960	0
129	20230626	172100	28116679	1960	1960	1960	1960	0
130	20230626	172000	28116679	1960	1960	1960	1960	0
131	20230626	171900	28116679	1960	1960	1960	1960	0
132	20230626	171800	28116679	1960	1960	1960	1960	0
133	20230626	171700	28116679	1960	1960	1960	1960	0
134	20230626	171600	28116679	1960	1960	1960	1960	0
135	20230626	171500	28116679	1960	1960	1960	1960	0
136	20230626	171400	28116679	1960	1960	1960	1960	0
137	20230626	171300	28116679	1960	1960	1960	1960	0
138	20230626	171200	28116679	1960	1960	1960	1960	0
139	20230626	171100	28116679	1960	1960	1960	1960	0
140	20230626	171000	28116679	1960	1960	1960	1960	0
141	20230626	170900	28116679	1960	1960	1960	1960	0
142	20230626	170800	28116679	1960	1960	1960	1960	0
143	20230626	170700	28116679	1960	1960	1960	1960	0
144	20230626	170600	28116679	1960	1960	1960	1960	0
145	20230626	170500	28116679	1960	1960	1960	1960	0
146	20230626	170400	28116679	1960	1960	1960	1960	0
147	20230626	170300	28116679	1960	1960	1960	1960	0
148	20230626	170200	28116679	1960	1960	1960	1960	0
149	20230626	170100	28116679	1960	1960	1960	1960	0
150	20230626	170000	28116679	1960	1960	1960	1960	0
151	20230626	165900	28116679	1960	1960	1960	1960	0
152	20230626	165800	28116679	1960	1960	1960	1960	2
153	20230626	165700	28116679	1960	1960	1960	1960	0
154	20230626	165600	28116679	1960	1960	1960	1960	0
155	20230626	165500	28116679	1960	1960	1960	1960	0
156	20230626	165400	28116679	1960	1960	1960	1960	0
157	20230626	165300	28116679	1960	1960	1960	1960	0
158	20230626	165200	28116679	1960	1960	1960	1960	0
159	20230626	165100	28116679	1960	1960	1960	1960	0
160	20230626	165000	28116679	1960	1960	1960	1960	0
161	20230626	164900	28116679	1960	1960	1960	1960	0
162	20230626	164800	28116679	1960	1960	1960	1960	0
163	20230626	164700	28116679	1960	1960	1960	1960	0
164	20230626	164600	28116679	1960	1960	1960	1960	0
165	20230626	164500	28116679	1960	1960	1960	1960	0
166	20230626	164400	28116679	1960	1960	1960	1960	0
167	20230626	164300	28116679	1960	1960	1960	1960	0
168	20230626	164200	28116679	1960	1960	1960	1960	0
169	20230626	164100	28116679	1960	1960	1960	1960	0
170	20230626	164000	28116679	1960	1960	1960	1960	0
171	20230626	163900	28116679	1960	1960	1960	1960	0
172	20230626	163800	28116679	1960	1960	1960	1960	0
173	20230626	163700	28116679	1960	1960	1960	1960	0
174	20230626	163600	28116679	1960	1960	1960	1960	0
175	20230626	163500	28116679	1960	1960	1960	1960	0
176	20230626	163400	28116679	1960	1960	1960	1960	0
177	20230626	163300	28116679	1960	1960	1960	1960	0
178	20230626	163200	28116679	1960	1960	1960	1960	0
179	20230626	163100	28116679	1960	1960	1960	1960	0
180	20230626	163000	28116679	1960	1960	1960	1960	0
181	20230626	162900	28116679	1960	1960	1960	1960	0
182	20230626	162800	28116679	1960	1960	1960	1960	2
183	20230626	162700	28116679	1960	1960	1960	1960	0
184	20230626	162600	28116679	1960	1960	1960	1960	0
185	20230626	162500	28116679	1960	1960	1960	1960	0
186	20230626	162400	28116679	1960	1960	1960	1960	0
187	20230626	162300	28116679	1960	1960	1960	1960	0
188	20230626	162200	28116679	1960	1960	1960	1960	0
189	20230626	162100	28116679	1960	1960	1960	1960	0
190	20230626	162000	28116679	1960	1960	1960	1960	0
191	20230626	161900	28116679	1960	1960	1960	1960	0
192	20230626	161800	28116679	1960	1960	1960	1960	0
193	20230626	161700	28116679	1960	1960	1960	1960	0
194	20230626	161600	28116679	1960	1960	1960	1960	0
195	20230626	161500	28116679	1960	1960	1960	1960	0
196	20230626	161400	28116679	1960	1960	1960	1960	0
197	20230626	161300	28116679	1960	1960	1960	1960	0
198	20230626	161200	28116679	1960	1960	1960	1960	0
199	20230626	161100	28116679	1960	1960	1960	1960	0
200	20230626	161000	28116679	1960	1960	1960	1960	0
201	20230626	160900	28116679	1960	1960	1960	1960	0
202	20230626	160800	28116679	1960	1960	1960	1960	0
203	20230626	160700	28116679	1960	1960	1960	1960	0
204	20230626	160600	28116679	1960	1960	1960	1960	0
205	20230626	160500	28116679	1960	1960	1960	1960	0
206	20230626	160400	28116679	1960	1960	1960	1960	0
207	20230626	160300	28116679	1960	1960	1960	1960	0
208	20230626	160200	28116679	1960	1960	1960	1960	0
209	20230626	160100	28116679	1960	1960	1960	1960	0
210	20230626	160000	28116679	1960	1960	1960	1960	0
211	20230626	155900	28116679	1960	1960	1960	1960	0
212	20230626	155800	28116679	1960	1960	1960	1960	2
213	20230626	155700	28116679	1960	1960	1960	1960	0
214	20230626	155600	28116679	1960	1960	1960	1960	0
215	20230626	155500	28116679	1960	1960	1960	1960	0
216	20230626	155400	28116679	1960	1960	1960	1960	0
217	20230626	155300	28116679	1960	1960	1960	1960	0
218	20230626	155200	28116679	1960	1960	1960	1960	0
219	20230626	155100	28116679	1960	1960	1960	1960	0
220	20230626	155000	28116679	1960	1960	1960	1960	0
221	20230626	154900	28116679	1960	1960	1960	1960	0
222	20230626	154800	28116679	1960	1960	1960	1960	0
223	20230626	154700	28116679	1960	1960	1960	1960	0
224	20230626	154600	28116679	1960	1960	1960	1960	0
225	20230626	154500	28116679	1960	1960	1960	1960	0
226	20230626	154400	28116679	1960	1960	1960	1960	0
227	20230626	154300	28116679	1960	1960	1960	1960	0
228	20230626	154200	28116679	1960	1960	1960	1960	0
229	20230626	154100	28116679	1960	1960	1960	1960	0
230	20230626	154000	28116679	1960	1960	1960	1960	0
231	20230626	153900	28116679	1960	1960	1960	1960	0
232	20230626	153800	28116679	1960	1960	1960	1960	0
233	20230626	153700	28116679	1960	1960	1960	1960	0
234	20230626	153600	28116679	1960	1960	1960	1960	0
235	20230626	153500	28116679	1960	1960	1960	1960	0
236	20230626	153400	28116679	1960	1960	1960	1960	0
237	20230626	153300	28116679	1960	1960	1960	1960	0
238	20230626	153200	28116679	1960	1960	1960	1960	0
239	20230626	153100	28116679	1960	1960	1960	1960	0
240	20230626	153000	28116679	1960	1960	1960	1960	0
241	20230626	152900	28116679	1960	1960	1960	1960	0
242	20230626	152800	28116679	1960	1960	1960	1960	0
243	20230626	152700	28116679	1960	1960	1960	1960	0
244	20230626	152600	28116679	1960	1960	1960	1960	0
245	20230626	152500	28116679	1960	1960	1960	1960	0
246	20230626	152400	28116679	1960	1960	1960	1960	0
247	20230626	152300	28116679	1960	1960	1960	1960	0
248	20230626	152200	28116679	1960	1960	1960	1960	0
249	20230626	152100	28116679	1960	1960	1960	1960	0
250	20230626	152000	28116679	1960	1960	1960	1960	0
251	20230626	151900	28116679	1960	1960	1960	1960	2
252	20230626	151800	28112759	1950	1950	1950	1950	0
253	20230626	151700	28112759	1950	1960	1960	1950	845
254	20230626	151600	26457009	1960	1960	1960	1960	0
255	20230626	151500	26457009	1960	1960	1960	1960	0
256	20230626	151400	26457009	1960	1960	1960	1960	0
257	20230626	151300	26457009	1960	1960	1960	1960	0
258	20230626	151200	26457009	1960	1960	1960	1960	0
259	20230626	151100	26457009	1960	1960	1960	1960	0
260	20230626	151000	26457009	1960	1960	1960	1960	0
261	20230626	150900	26457009	1960	1960	1960	1960	78
262	20230626	150800	26304129	1959	1959	1959	1959	35
263	20230626	150700	26235564	1936	1936	1936	1936	0
264	20230626	150600	26235564	1936	1936	1936	1936	0
265	20230626	150500	26235564	1936	1936	1936	1936	46
266	20230626	150400	26146508	1935	1950	1960	1932	639
267	20230626	150300	24897260	1950	1950	1950	1950	0
268	20230626	150200	24897260	1950	1950	1950	1950	0
269	20230626	150100	24897260	1950	1950	1950	1950	0
270	20230626	150000	24897260	1950	1950	1950	1950	0
271	20230626	145900	24897260	1950	1950	1950	1950	1
272	20230626	145800	24895310	1950	1950	1950	1950	0
273	20230626	145700	24895310	1950	1950	1950	1950	0
274	20230626	145600	24895310	1950	1950	1950	1950	0
275	20230626	145500	24895310	1950	1950	1950	1950	0
276	20230626	145400	24895310	1950	1950	1950	1950	0
277	20230626	145300	24895310	1950	1950	1950	1950	0
278	20230626	145200	24895310	1950	1950	1950	1950	0
279	20230626	145100	24895310	1950	1950	1950	1950	0
280	20230626	145000	24895310	1950	1950	1950	1950	0
281	20230626	144900	24895310	1950	1950	1950	1950	0
282	20230626	144800	24895310	1950	1950	1950	1950	0
283	20230626	144700	24895310	1950	1950	1950	1950	0
284	20230626	144600	24895310	1950	1950	1950	1950	0
285	20230626	144500	24895310	1950	1950	1950	1950	0
286	20230626	144400	24895310	1950	1950	1950	1950	0
287	20230626	144300	24895310	1950	1950	1950	1950	0
288	20230626	144200	24895310	1950	1950	1950	1950	0
289	20230626	144100	24895310	1950	1950	1950	1950	0
290	20230626	144000	24895310	1950	1950	1950	1950	0
291	20230626	143900	24895310	1950	1950	1950	1950	0
292	20230626	143800	24895310	1950	1950	1950	1950	0
293	20230626	143700	24895310	1950	1950	1950	1950	0
294	20230626	143600	24895310	1950	1950	1950	1950	0
295	20230626	143500	24895310	1950	1950	1950	1950	0
296	20230626	143400	24895310	1950	1950	1950	1950	0
297	20230626	143300	24895310	1950	1950	1950	1950	0
298	20230626	143200	24895310	1950	1950	1950	1950	0
299	20230626	143100	24895310	1950	1950	1950	1950	1300
300	20230626	143000	22360310	1950	1950	1950	1950	0
301	20230626	142900	22360310	1950	1950	1950	1950	0
302	20230626	142800	22360310	1950	1950	1950	1950	1
303	20230626	142700	22358360	1932	1932	1932	1932	0
304	20230626	142600	22358360	1932	1932	1932	1932	0
305	20230626	142500	22358360	1932	1932	1932	1932	0
306	20230626	142400	22358360	1932	1932	1932	1932	0
307	20230626	142300	22358360	1932	1932	1932	1932	0
308	20230626	142200	22358360	1932	1932	1932	1932	0
309	20230626	142100	22358360	1932	1932	1932	1932	0
310	20230626	142000	22358360	1932	1932	1932	1932	0
311	20230626	141900	22358360	1932	1932	1932	1932	342
312	20230626	141800	21697616	1932	1932	1932	1932	0
313	20230626	141700	21697616	1932	1932	1932	1932	0
314	20230626	141600	21697616	1932	1932	1932	1932	0
315	20230626	141500	21697616	1932	1932	1932	1932	0
316	20230626	141400	21697616	1932	1932	1932	1932	0
317	20230626	141300	21697616	1932	1932	1932	1932	0
318	20230626	141200	21697616	1932	1932	1932	1932	0
319	20230626	141100	21697616	1932	1932	1932	1932	0
320	20230626	141000	21697616	1932	1932	1932	1932	0
321	20230626	140900	21697616	1932	1932	1932	1932	0
322	20230626	140800	21697616	1932	1932	1932	1932	0
323	20230626	140700	21697616	1932	1932	1932	1932	0
324	20230626	140600	21697616	1932	1932	1932	1932	0
325	20230626	140500	21697616	1932	1932	1932	1932	0
326	20230626	140400	21697616	1932	1932	1932	1932	0
327	20230626	140300	21697616	1932	1932	1932	1932	0
328	20230626	140200	21697616	1932	1932	1932	1932	0
329	20230626	140100	21697616	1932	1932	1932	1932	0
330	20230626	140000	21697616	1932	1932	1932	1932	0
331	20230626	135900	21697616	1932	1932	1932	1932	0
332	20230626	135800	21697616	1932	1932	1932	1932	395
333	20230626	135700	20934476	1932	1932	1932	1932	0
334	20230626	135600	20934476	1932	1932	1932	1932	0
335	20230626	135500	20934476	1932	1932	1932	1932	0
336	20230626	135400	20934476	1932	1932	1932	1932	0
337	20230626	135300	20934476	1932	1930	1932	1930	185
338	20230626	135200	20577265	1922	1922	1922	1922	0
339	20230626	135100	20577265	1922	1922	1922	1922	0
340	20230626	135000	20577265	1922	1922	1922	1922	0
341	20230626	134900	20577265	1922	1922	1922	1922	6
342	20230626	134800	20565733	1932	1932	1932	1932	0
343	20230626	134700	20565733	1932	1932	1932	1932	0
344	20230626	134600	20565733	1932	1932	1932	1932	0
345	20230626	134500	20565733	1932	1932	1932	1932	0
346	20230626	134400	20565733	1932	1932	1932	1932	0
347	20230626	134300	20565733	1932	1932	1932	1932	0
348	20230626	134200	20565733	1932	1932	1932	1932	0
349	20230626	134100	20565733	1932	1932	1932	1932	0
350	20230626	134000	20565733	1932	1932	1932	1932	0
351	20230626	133900	20565733	1932	1932	1932	1932	0
352	20230626	133800	20565733	1932	1932	1932	1932	0
353	20230626	133700	20565733	1932	1932	1932	1932	0
354	20230626	133600	20565733	1932	1932	1932	1932	0
355	20230626	133500	20565733	1932	1932	1932	1932	0
356	20230626	133400	20565733	1932	1932	1932	1932	0
357	20230626	133300	20565733	1932	1932	1932	1932	0
358	20230626	133200	20565733	1932	1932	1932	1932	0
359	20230626	133100	20565733	1932	1932	1932	1932	0
360	20230626	133000	20565733	1932	1932	1932	1932	0
361	20230626	132900	20565733	1932	1932	1932	1932	0
362	20230626	132800	20565733	1932	1932	1932	1932	13
363	20230626	132700	20540617	1934	1934	1934	1934	0
364	20230626	132600	20540617	1934	1934	1934	1934	0
365	20230626	132500	20540617	1934	1934	1934	1934	0
366	20230626	132400	20540617	1934	1934	1934	1934	0
367	20230626	132300	20540617	1934	1934	1934	1934	0
368	20230626	132200	20540617	1934	1934	1934	1934	0
369	20230626	132100	20540617	1934	1934	1934	1934	0
370	20230626	132000	20540617	1934	1934	1934	1934	0
371	20230626	131900	20540617	1934	1934	1934	1934	0
372	20230626	131800	20540617	1934	1934	1934	1934	0
373	20230626	131700	20540617	1934	1934	1934	1934	0
374	20230626	131600	20540617	1934	1934	1934	1934	0
375	20230626	131500	20540617	1934	1934	1934	1934	36
376	20230626	131400	20470993	1933	1933	1933	1933	0
377	20230626	131300	20470993	1933	1933	1933	1933	0
378	20230626	131200	20470993	1933	1933	1933	1933	0
379	20230626	131100	20470993	1933	1933	1933	1933	100
380	20230626	131000	20277693	1933	1933	1933	1933	0
381	20230626	130900	20277693	1933	1932	1933	1932	135
382	20230626	130800	20016838	1932	1932	1932	1932	0
383	20230626	130700	20016838	1932	1932	1932	1932	0
384	20230626	130600	20016838	1932	1932	1932	1932	0
385	20230626	130500	20016838	1932	1931	1932	1931	6
386	20230626	130400	20005251	1931	1931	1931	1931	0
387	20230626	130300	20005251	1931	1931	1931	1931	0
388	20230626	130200	20005251	1931	1931	1931	1931	0
389	20230626	130100	20005251	1931	1931	1931	1931	0
390	20230626	130000	20005251	1931	1931	1931	1931	378
391	20230626	125900	19275333	1931	1931	1931	1931	1
392	20230626	125800	19273402	1930	1930	1930	1930	49
393	20230626	125700	19178832	1925	1925	1925	1925	0
394	20230626	125600	19178832	1925	1925	1925	1925	0
395	20230626	125500	19178832	1925	1925	1925	1925	0
396	20230626	125400	19178832	1925	1925	1925	1925	0
397	20230626	125300	19178832	1925	1925	1925	1925	0
398	20230626	125200	19178832	1925	1925	1925	1925	0
399	20230626	125100	19178832	1925	1925	1925	1925	0
400	20230626	125000	19178832	1925	1925	1925	1925	0
401	20230626	124900	19178832	1925	1925	1925	1925	0
402	20230626	124800	19178832	1925	1925	1925	1925	0
403	20230626	124700	19178832	1925	1925	1925	1925	23
404	20230626	124600	19134557	1912	1912	1912	1912	0
405	20230626	124500	19134557	1912	1909	1913	1909	634
406	20230626	124400	17923768	1909	1909	1909	1909	0
407	20230626	124300	17923768	1909	1909	1909	1909	0
408	20230626	124200	17923768	1909	1909	1909	1909	0
409	20230626	124100	17923768	1909	1909	1909	1909	0
410	20230626	124000	17923768	1909	1909	1909	1909	0
411	20230626	123900	17923768	1909	1909	1909	1909	22
412	20230626	123800	17881770	1909	1909	1909	1909	0
413	20230626	123700	17881770	1909	1910	1910	1909	200
414	20230626	123600	17499968	1910	1910	1910	1910	0
415	20230626	123500	17499968	1910	1910	1910	1910	0
416	20230626	123400	17499968	1910	1910	1910	1910	0
417	20230626	123300	17499968	1910	1910	1910	1910	0
418	20230626	123200	17499968	1910	1910	1910	1910	1
419	20230626	123100	17498058	1912	1912	1912	1912	0
420	20230626	123000	17498058	1912	1912	1912	1912	0
421	20230626	122900	17498058	1912	1912	1912	1912	0
422	20230626	122800	17498058	1912	1912	1912	1912	0
423	20230626	122700	17498058	1912	1912	1912	1912	0
424	20230626	122600	17498058	1912	1912	1912	1912	0
425	20230626	122500	17498058	1912	1912	1912	1912	0
426	20230626	122400	17498058	1912	1912	1912	1912	0
427	20230626	122300	17498058	1912	1912	1912	1912	0
428	20230626	122200	17498058	1912	1912	1912	1912	0
429	20230626	122100	17498058	1912	1912	1912	1912	0
430	20230626	122000	17498058	1912	1912	1912	1912	1
431	20230626	121900	17496146	1912	1912	1912	1912	18
432	20230626	121800	17461730	1912	1912	1912	1912	26
433	20230626	121700	17412018	1911	1910	1911	1910	488
434	20230626	121600	16479888	1910	1910	1910	1910	229
435	20230626	121500	16042498	1910	1909	1910	1909	230
436	20230626	121400	15603420	1909	1909	1909	1909	0
437	20230626	121300	15603420	1909	1909	1909	1909	0
438	20230626	121200	15603420	1909	1909	1909	1909	0
439	20230626	121100	15603420	1909	1909	1909	1909	0
440	20230626	121000	15603420	1909	1909	1909	1909	0
441	20230626	120900	15603420	1909	1909	1909	1909	0
442	20230626	120800	15603420	1909	1909	1909	1909	0
443	20230626	120700	15603420	1909	1909	1909	1909	0
444	20230626	120600	15603420	1909	1909	1909	1909	0
445	20230626	120500	15603420	1909	1908	1909	1908	18
446	20230626	120400	15569070	1907	1904	1907	1904	38
447	20230626	120300	15496659	1904	1909	1909	1904	114
448	20230626	120200	15279057	1909	1909	1909	1909	0
449	20230626	120100	15279057	1909	1909	1909	1909	0
450	20230626	120000	15279057	1909	1909	1909	1909	0
451	20230626	115900	15279057	1909	1909	1909	1909	0
452	20230626	115800	15279057	1909	1909	1909	1909	0
453	20230626	115700	15279057	1909	1909	1909	1909	0
454	20230626	115600	15279057	1909	1909	1909	1909	0
455	20230626	115500	15279057	1909	1948	1950	1904	290
456	20230626	115400	14717495	1950	1952	1952	1950	289
457	20230626	115300	14153943	1953	1953	1953	1953	0
458	20230626	115200	14153943	1953	1974	1974	1953	925
459	20230626	115100	12347397	1986	1986	1986	1986	0
460	20230626	115000	12347397	1986	1986	1986	1986	1
461	20230626	114900	12345411	1952	1905	1952	1905	3704
462	20230626	114800	5130323	1905	1905	1905	1905	0
463	20230626	114700	5130323	1905	1905	1905	1905	0
464	20230626	114600	5130323	1905	1905	1905	1905	0
465	20230626	114500	5130323	1905	1905	1905	1905	0
466	20230626	114400	5130323	1905	1905	1905	1905	0
467	20230626	114300	5130323	1905	1905	1905	1905	330
468	20230626	114200	4501673	1905	1905	1905	1905	1
469	20230626	114100	4499768	1906	1906	1906	1906	0
470	20230626	114000	4499768	1906	1906	1906	1906	0
471	20230626	113900	4499768	1906	1906	1906	1906	0
472	20230626	113800	4499768	1906	1906	1906	1906	0
473	20230626	113700	4499768	1906	1906	1906	1906	0
474	20230626	113600	4499768	1906	1906	1906	1906	0
475	20230626	113500	4499768	1906	1906	1906	1906	0
476	20230626	113400	4499768	1906	1906	1906	1906	0
477	20230626	113300	4499768	1906	1906	1906	1906	0
478	20230626	113200	4499768	1906	1906	1906	1906	0
479	20230626	113100	4499768	1906	1906	1906	1906	0
480	20230626	113000	4499768	1906	1906	1906	1906	0
481	20230626	112900	4499768	1906	1906	1906	1906	0
482	20230626	112800	4499768	1906	1906	1906	1906	0
483	20230626	112700	4499768	1906	1906	1906	1906	0
484	20230626	112600	4499768	1906	1906	1906	1906	0
485	20230626	112500	4499768	1906	1906	1906	1906	0
486	20230626	112400	4499768	1906	1906	1906	1906	0
487	20230626	112300	4499768	1906	1906	1906	1906	0
488	20230626	112200	4499768	1906	1906	1906	1906	0
489	20230626	112100	4499768	1906	1906	1906	1906	0
490	20230626	112000	4499768	1906	1906	1906	1906	0
491	20230626	111900	4499768	1906	1906	1906	1906	0
492	20230626	111800	4499768	1906	1906	1906	1906	0
493	20230626	111700	4499768	1906	1906	1906	1906	0
494	20230626	111600	4499768	1906	1906	1906	1906	0
495	20230626	111500	4499768	1906	1906	1906	1906	0
496	20230626	111400	4499768	1906	1906	1906	1906	0
497	20230626	111300	4499768	1906	1906	1906	1906	0
498	20230626	111200	4499768	1906	1906	1906	1906	0
499	20230626	111100	4499768	1906	1906	1906	1906	9
500	20230626	111000	4482614	1890	1917	1917	1890	20
501	20230626	110900	4444473	1917	1917	1917	1917	0
502	20230626	110800	4444473	1917	1917	1917	1917	0
503	20230626	110700	4444473	1917	1917	1917	1917	0
504	20230626	110600	4444473	1917	1917	1917	1917	0
505	20230626	110500	4444473	1917	1917	1917	1917	0
506	20230626	110400	4444473	1917	1917	1917	1917	0
507	20230626	110300	4444473	1917	1917	1917	1917	0
508	20230626	110200	4444473	1917	1917	1917	1917	0
509	20230626	110100	4444473	1917	1917	1917	1917	0
510	20230626	110000	4444473	1917	1917	1917	1917	0
511	20230626	105900	4444473	1917	1917	1917	1917	0
512	20230626	105800	4444473	1917	1917	1917	1917	0
513	20230626	105700	4444473	1917	1917	1917	1917	0
514	20230626	105600	4444473	1917	1917	1917	1917	0
515	20230626	105500	4444473	1917	1917	1917	1917	0
516	20230626	105400	4444473	1917	1917	1917	1917	0
517	20230626	105300	4444473	1917	1917	1917	1917	0
518	20230626	105200	4444473	1917	1917	1917	1917	0
519	20230626	105100	4444473	1917	1917	1917	1917	0
520	20230626	105000	4444473	1917	1917	1917	1917	0
521	20230626	104900	4444473	1917	1917	1917	1917	0
522	20230626	104800	4444473	1917	1917	1917	1917	2
523	20230626	104700	4440639	1917	1917	1917	1917	0
524	20230626	104600	4440639	1917	1917	1917	1917	0
525	20230626	104500	4440639	1917	1917	1917	1917	0
526	20230626	104400	4440639	1917	1917	1917	1917	100
527	20230626	104300	4248939	1916	1916	1916	1916	0
528	20230626	104200	4248939	1916	1916	1916	1916	0
529	20230626	104100	4248939	1916	1916	1916	1916	0
530	20230626	104000	4248939	1916	1916	1916	1916	0
531	20230626	103900	4248939	1916	1916	1916	1916	0
532	20230626	103800	4248939	1916	1916	1916	1916	0
533	20230626	103700	4248939	1916	1916	1916	1916	0
534	20230626	103600	4248939	1916	1916	1916	1916	0
535	20230626	103500	4248939	1916	1916	1916	1916	0
536	20230626	103400	4248939	1916	1916	1916	1916	0
537	20230626	103300	4248939	1916	1916	1916	1916	0
538	20230626	103200	4248939	1916	1916	1916	1916	0
539	20230626	103100	4248939	1916	1916	1916	1916	23
540	20230626	103000	4204871	1915	1915	1915	1915	0
541	20230626	102900	4204871	1915	1915	1915	1915	0
542	20230626	102800	4204871	1915	1915	1915	1915	0
543	20230626	102700	4204871	1915	1915	1915	1915	0
544	20230626	102600	4204871	1915	1915	1915	1915	0
545	20230626	102500	4204871	1915	1915	1915	1915	0
546	20230626	102400	4204871	1915	1915	1915	1915	0
547	20230626	102300	4204871	1915	1915	1915	1915	0
548	20230626	102200	4204871	1915	1915	1915	1915	0
549	20230626	102100	4204871	1915	1915	1915	1915	0
550	20230626	102000	4204871	1915	1915	1915	1915	0
551	20230626	101900	4204871	1915	1915	1915	1915	0
552	20230626	101800	4204871	1915	1915	1915	1915	3
553	20230626	101700	4199126	1915	1915	1915	1915	0
554	20230626	101600	4199126	1915	1915	1915	1915	0
555	20230626	101500	4199126	1915	1915	1915	1915	0
556	20230626	101400	4199126	1915	1915	1915	1915	0
557	20230626	101300	4199126	1915	1915	1915	1915	0
558	20230626	101200	4199126	1915	1915	1915	1915	0
559	20230626	101100	4199126	1915	1915	1915	1915	0
560	20230626	101000	4199126	1915	1914	1915	1914	254
561	20230626	100900	3712846	1915	1915	1915	1915	0
562	20230626	100800	3712846	1915	1915	1915	1915	0
563	20230626	100700	3712846	1915	1915	1915	1915	0
564	20230626	100600	3712846	1915	1915	1915	1915	0
565	20230626	100500	3712846	1915	1915	1915	1915	0
566	20230626	100400	3712846	1915	1915	1915	1915	0
567	20230626	100300	3712846	1915	1915	1915	1915	0
568	20230626	100200	3712846	1915	1915	1915	1915	0
569	20230626	100100	3712846	1915	1915	1915	1915	0
570	20230626	100000	3712846	1915	1915	1915	1915	0
571	20230626	095900	3712846	1915	1915	1915	1915	0
572	20230626	095800	3712846	1915	1915	1915	1915	0
573	20230626	095700	3712846	1915	1915	1915	1915	0
574	20230626	095600	3712846	1915	1915	1915	1915	0
575	20230626	095500	3712846	1915	1897	1915	1897	120
576	20230626	095400	3484243	1898	1898	1898	1898	131
577	20230626	095300	3235605	1882	1882	1882	1882	0
578	20230626	095200	3235605	1882	1882	1882	1882	0
579	20230626	095100	3235605	1882	1882	1882	1882	0
580	20230626	095000	3235605	1882	1882	1882	1882	0
581	20230626	094900	3235605	1882	1882	1882	1882	0
582	20230626	094800	3235605	1882	1882	1882	1882	0
583	20230626	094700	3235605	1882	1882	1882	1882	0
584	20230626	094600	3235605	1882	1882	1882	1882	0
585	20230626	094500	3235605	1882	1882	1882	1882	0
586	20230626	094400	3235605	1882	1882	1882	1882	0
587	20230626	094300	3235605	1882	1882	1882	1882	0
588	20230626	094200	3235605	1882	1913	1913	1882	31
589	20230626	094100	3176333	1914	1913	1914	1913	32
590	20230626	094000	3115097	1914	1914	1914	1914	0
591	20230626	093900	3115097	1914	1911	1914	1911	26
592	20230626	093800	3065385	1912	1912	1912	1912	0
593	20230626	093700	3065385	1912	1918	1919	1885	42
594	20230626	093600	2985080	1884	1882	1887	1881	36
595	20230626	093500	2917228	1946	1946	1946	1946	1
596	20230626	093400	2915282	1915	1915	1915	1915	50
597	20230626	093300	2819532	1860	1860	1860	1860	0
598	20230626	093200	2819532	1860	1860	1860	1860	0
599	20230626	093100	2819532	1860	1860	1860	1860	0
600	20230626	093000	2819532	1860	1859	1861	1859	967
601	20230626	092900	1020508	1852	1852	1852	1852	0
602	20230626	092800	1020508	1852	1852	1852	1852	0
603	20230626	092700	1020508	1852	1852	1852	1852	0
604	20230626	092600	1020508	1852	1852	1852	1852	0
605	20230626	092500	1020508	1852	1852	1852	1852	0
606	20230626	092400	1020508	1852	1852	1852	1852	5
607	20230626	092300	1011248	1851	1851	1851	1851	0
608	20230626	092200	1011248	1851	1851	1851	1851	0
609	20230626	092100	1011248	1851	1851	1851	1851	0
610	20230626	092000	1011248	1851	1851	1851	1851	0
611	20230626	091900	1011248	1851	1851	1851	1851	0
612	20230626	091800	1011248	1851	1851	1851	1851	0
613	20230626	091700	1011248	1851	1851	1851	1851	0
614	20230626	091600	1011248	1851	1851	1851	1851	0
615	20230626	091500	1011248	1851	1851	1851	1851	0
616	20230626	091400	1011248	1851	1851	1851	1851	0
617	20230626	091300	1011248	1851	1851	1851	1851	0
618	20230626	091200	1011248	1851	1851	1851	1851	0
619	20230626	091100	1011248	1851	1851	1851	1851	0
620	20230626	091000	1011248	1851	1850	1851	1850	171
621	20230626	090900	694842	1851	1851	1851	1851	0
622	20230626	090800	694842	1851	1851	1851	1851	0
623	20230626	090700	694842	1851	1851	1851	1851	1
624	20230626	090600	692991	1851	1851	1851	1851	1
625	20230626	090500	691140	1850	1851	1851	1850	19
626	20230626	090400	655972	1854	1854	1854	1854	0
627	20230626	090300	655972	1854	1854	1854	1854	0
628	20230626	090200	655972	1854	1854	1854	1854	0
629	20230626	090100	655972	1854	1854	1854	1854	10
630	20230626	090000	637432	1853	1853	1853	1853	344