KissMeData/014160/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	185300	96641274	1365	1365	1365	1365	3489
3	20230627	185200	96641274	1365	1365	1365	1365	0
4	20230627	185100	96641274	1365	1365	1365	1365	0
5	20230627	185000	96641274	1365	1365	1365	1365	0
6	20230627	184900	96641274	1365	1365	1365	1365	0
7	20230627	184800	96641274	1365	1365	1365	1365	0
8	20230627	184700	96641274	1365	1365	1365	1365	0
9	20230627	184600	96641274	1365	1365	1365	1365	0
10	20230627	184500	96641274	1365	1365	1365	1365	0
11	20230627	184400	96641274	1365	1365	1365	1365	0
12	20230627	184300	96641274	1365	1365	1365	1365	0
13	20230627	184200	96641274	1365	1365	1365	1365	0
14	20230627	184100	96641274	1365	1365	1365	1365	0
15	20230627	184000	96641274	1365	1365	1365	1365	0
16	20230627	183900	96641274	1365	1365	1365	1365	0
17	20230627	183800	96641274	1365	1365	1365	1365	0
18	20230627	183700	96641274	1365	1365	1365	1365	0
19	20230627	183600	96641274	1365	1365	1365	1365	0
20	20230627	183500	96641274	1365	1365	1365	1365	0
21	20230627	183400	96641274	1365	1365	1365	1365	0
22	20230627	183300	96641274	1365	1365	1365	1365	0
23	20230627	183200	96641274	1365	1365	1365	1365	0
24	20230627	183100	96641274	1365	1365	1365	1365	0
25	20230627	183000	96641274	1365	1365	1365	1365	0
26	20230627	182900	96641274	1365	1365	1365	1365	0
27	20230627	182800	96641274	1365	1365	1365	1365	0
28	20230627	182700	96641274	1365	1365	1365	1365	0
29	20230627	182600	96641274	1365	1365	1365	1365	0
30	20230627	182500	96641274	1365	1365	1365	1365	0
31	20230627	182400	96641274	1365	1365	1365	1365	0
32	20230627	182300	96641274	1365	1365	1365	1365	3489
33	20230627	182200	96641274	1365	1365	1365	1365	0
34	20230627	182100	96641274	1365	1365	1365	1365	0
35	20230627	182000	96641274	1365	1365	1365	1365	0
36	20230627	181900	96641274	1365	1365	1365	1365	0
37	20230627	181800	96641274	1365	1365	1365	1365	0
38	20230627	181700	96641274	1365	1365	1365	1365	0
39	20230627	181600	96641274	1365	1365	1365	1365	0
40	20230627	181500	96641274	1365	1365	1365	1365	0
41	20230627	181400	96641274	1365	1365	1365	1365	0
42	20230627	181300	96641274	1365	1365	1365	1365	0
43	20230627	181200	96641274	1365	1365	1365	1365	0
44	20230627	181100	96641274	1365	1365	1365	1365	0
45	20230627	181000	96641274	1365	1365	1365	1365	0
46	20230627	180900	96641274	1365	1365	1365	1365	0
47	20230627	180800	96641274	1365	1365	1365	1365	0
48	20230627	180700	96641274	1365	1365	1365	1365	0
49	20230627	180600	96641274	1365	1365	1365	1365	0
50	20230627	180500	96641274	1365	1365	1365	1365	0
51	20230627	180400	96641274	1365	1365	1365	1365	0
52	20230627	180300	96641274	1365	1365	1365	1365	0
53	20230627	180200	96641274	1365	1365	1365	1365	0
54	20230627	180100	96641274	1365	1365	1365	1365	0
55	20230627	180000	96641274	1365	1365	1365	1365	0
56	20230627	175900	96641274	1365	1365	1365	1365	0
57	20230627	175800	96641274	1365	1365	1365	1365	0
58	20230627	175700	96641274	1365	1365	1365	1365	0
59	20230627	175600	96641274	1365	1365	1365	1365	0
60	20230627	175500	96641274	1365	1365	1365	1365	0
61	20230627	175400	96641274	1365	1365	1365	1365	0
62	20230627	175300	96641274	1365	1365	1365	1365	3489
63	20230627	175200	96641274	1365	1365	1365	1365	0
64	20230627	175100	96641274	1365	1365	1365	1365	0
65	20230627	175000	96641274	1365	1365	1365	1365	0
66	20230627	174900	96641274	1365	1365	1365	1365	0
67	20230627	174800	96641274	1365	1365	1365	1365	0
68	20230627	174700	96641274	1365	1365	1365	1365	0
69	20230627	174600	96641274	1365	1365	1365	1365	0
70	20230627	174500	96641274	1365	1365	1365	1365	0
71	20230627	174400	96641274	1365	1365	1365	1365	0
72	20230627	174300	96641274	1365	1365	1365	1365	0
73	20230627	174200	96641274	1365	1365	1365	1365	0
74	20230627	174100	96641274	1365	1365	1365	1365	0
75	20230627	174000	96641274	1365	1365	1365	1365	0
76	20230627	173900	96641274	1365	1365	1365	1365	0
77	20230627	173800	96641274	1365	1365	1365	1365	0
78	20230627	173700	96641274	1365	1365	1365	1365	0
79	20230627	173600	96641274	1365	1365	1365	1365	0
80	20230627	173500	96641274	1365	1365	1365	1365	0
81	20230627	173400	96641274	1365	1365	1365	1365	0
82	20230627	173300	96641274	1365	1365	1365	1365	0
83	20230627	173200	96641274	1365	1365	1365	1365	0
84	20230627	173100	96641274	1365	1365	1365	1365	0
85	20230627	173000	96641274	1365	1365	1365	1365	0
86	20230627	172900	96641274	1365	1365	1365	1365	0
87	20230627	172800	96641274	1365	1365	1365	1365	0
88	20230627	172700	96641274	1365	1365	1365	1365	0
89	20230627	172600	96641274	1365	1365	1365	1365	0
90	20230627	172500	96641274	1365	1365	1365	1365	0
91	20230627	172400	96641274	1365	1365	1365	1365	0
92	20230627	172300	96641274	1365	1365	1365	1365	3489
93	20230627	172200	96641274	1365	1365	1365	1365	0
94	20230627	172100	96641274	1365	1365	1365	1365	0
95	20230627	172000	96641274	1365	1365	1365	1365	0
96	20230627	171900	96641274	1365	1365	1365	1365	0
97	20230627	171800	96641274	1365	1365	1365	1365	0
98	20230627	171700	96641274	1365	1365	1365	1365	0
99	20230627	171600	96641274	1365	1365	1365	1365	0
100	20230627	171500	96641274	1365	1365	1365	1365	0
101	20230627	171400	96641274	1365	1365	1365	1365	0
102	20230627	171300	96641274	1365	1365	1365	1365	0
103	20230627	171200	96641274	1365	1365	1365	1365	0
104	20230627	171100	96641274	1365	1365	1365	1365	0
105	20230627	171000	96641274	1365	1365	1365	1365	0
106	20230627	170900	96641274	1365	1365	1365	1365	0
107	20230627	170800	96641274	1365	1365	1365	1365	0
108	20230627	170700	96641274	1365	1365	1365	1365	0
109	20230627	170600	96641274	1365	1365	1365	1365	0
110	20230627	170500	96641274	1365	1365	1365	1365	0
111	20230627	170400	96641274	1365	1365	1365	1365	0
112	20230627	170300	96641274	1365	1365	1365	1365	0
113	20230627	170200	96641274	1365	1365	1365	1365	0
114	20230627	170100	96641274	1365	1365	1365	1365	0
115	20230627	170000	96641274	1365	1365	1365	1365	0
116	20230627	165900	96641274	1365	1365	1365	1365	0
117	20230627	165800	96641274	1365	1365	1365	1365	0
118	20230627	165700	96641274	1365	1365	1365	1365	0
119	20230627	165600	96641274	1365	1365	1365	1365	0
120	20230627	165500	96641274	1365	1365	1365	1365	0
121	20230627	165400	96641274	1365	1365	1365	1365	0
122	20230627	165300	96641274	1365	1365	1365	1365	3489
123	20230627	165200	96641274	1365	1365	1365	1365	0
124	20230627	165100	96641274	1365	1365	1365	1365	0
125	20230627	165000	96641274	1365	1365	1365	1365	0
126	20230627	164900	96641274	1365	1365	1365	1365	0
127	20230627	164800	96641274	1365	1365	1365	1365	0
128	20230627	164700	96641274	1365	1365	1365	1365	0
129	20230627	164600	96641274	1365	1365	1365	1365	0
130	20230627	164500	96641274	1365	1365	1365	1365	0
131	20230627	164400	96641274	1365	1365	1365	1365	0
132	20230627	164300	96641274	1365	1365	1365	1365	0
133	20230627	164200	96641274	1365	1365	1365	1365	0
134	20230627	164100	96641274	1365	1365	1365	1365	0
135	20230627	164000	96641274	1365	1365	1365	1365	0
136	20230627	163900	96641274	1365	1365	1365	1365	0
137	20230627	163800	96641274	1365	1365	1365	1365	0
138	20230627	163700	96641274	1365	1365	1365	1365	0
139	20230627	163600	96641274	1365	1365	1365	1365	0
140	20230627	163500	96641274	1365	1365	1365	1365	0
141	20230627	163400	96641274	1365	1365	1365	1365	0
142	20230627	163300	96641274	1365	1365	1365	1365	0
143	20230627	163200	96641274	1365	1365	1365	1365	0
144	20230627	163100	96641274	1365	1365	1365	1365	0
145	20230627	163000	96641274	1365	1365	1365	1365	0
146	20230627	162900	96641274	1365	1365	1365	1365	0
147	20230627	162800	96641274	1365	1365	1365	1365	0
148	20230627	162700	96641274	1365	1365	1365	1365	0
149	20230627	162600	96641274	1365	1365	1365	1365	0
150	20230627	162500	96641274	1365	1365	1365	1365	0
151	20230627	162400	96641274	1365	1365	1365	1365	0
152	20230627	162300	96641274	1365	1365	1365	1365	3489
153	20230627	162200	96641274	1365	1365	1365	1365	0
154	20230627	162100	96641274	1365	1365	1365	1365	0
155	20230627	162000	96641274	1365	1365	1365	1365	0
156	20230627	161900	96641274	1365	1365	1365	1365	0
157	20230627	161800	96641274	1365	1365	1365	1365	0
158	20230627	161700	96641274	1365	1365	1365	1365	0
159	20230627	161600	96641274	1365	1365	1365	1365	0
160	20230627	161500	96641274	1365	1365	1365	1365	0
161	20230627	161400	96641274	1365	1365	1365	1365	0
162	20230627	161300	96641274	1365	1365	1365	1365	0
163	20230627	161200	96641274	1365	1365	1365	1365	0
164	20230627	161100	96641274	1365	1365	1365	1365	0
165	20230627	161000	96641274	1365	1365	1365	1365	0
166	20230627	160900	96641274	1365	1365	1365	1365	0
167	20230627	160800	96641274	1365	1365	1365	1365	0
168	20230627	160700	96641274	1365	1365	1365	1365	0
169	20230627	160600	96641274	1365	1365	1365	1365	0
170	20230627	160500	96641274	1365	1365	1365	1365	0
171	20230627	160400	96641274	1365	1365	1365	1365	0
172	20230627	160300	96641274	1365	1365	1365	1365	0
173	20230627	160200	96641274	1365	1365	1365	1365	0
174	20230627	160100	96641274	1365	1365	1365	1365	0
175	20230627	160000	96641274	1365	1365	1365	1365	0
176	20230627	155900	96641274	1365	1365	1365	1365	0
177	20230627	155800	96641274	1365	1365	1365	1365	0
178	20230627	155700	96641274	1365	1365	1365	1365	0
179	20230627	155600	96641274	1365	1365	1365	1365	0
180	20230627	155500	96641274	1365	1365	1365	1365	0
181	20230627	155400	96641274	1365	1365	1365	1365	0
182	20230627	155300	96641274	1365	1365	1365	1365	3489
183	20230627	155200	96641274	1365	1365	1365	1365	0
184	20230627	155100	96641274	1365	1365	1365	1365	0
185	20230627	155000	96641274	1365	1365	1365	1365	0
186	20230627	154900	96641274	1365	1365	1365	1365	0
187	20230627	154800	96641274	1365	1365	1365	1365	0
188	20230627	154700	96641274	1365	1365	1365	1365	0
189	20230627	154600	96641274	1365	1365	1365	1365	0
190	20230627	154500	96641274	1365	1365	1365	1365	0
191	20230627	154400	96641274	1365	1365	1365	1365	0
192	20230627	154300	96641274	1365	1365	1365	1365	0
193	20230627	154200	96641274	1365	1365	1365	1365	0
194	20230627	154100	96641274	1365	1365	1365	1365	0
195	20230627	154000	96641274	1365	1365	1365	1365	0
196	20230627	153900	96641274	1365	1365	1365	1365	0
197	20230627	153800	96641274	1365	1365	1365	1365	0
198	20230627	153700	96641274	1365	1365	1365	1365	0
199	20230627	153600	96641274	1365	1365	1365	1365	0
200	20230627	153500	96641274	1365	1365	1365	1365	0
201	20230627	153400	96641274	1365	1365	1365	1365	0
202	20230627	153300	96641274	1365	1365	1365	1365	0
203	20230627	153200	96641274	1365	1365	1365	1365	0
204	20230627	153100	96641274	1365	1365	1365	1365	0
205	20230627	153000	96641274	1365	1365	1365	1365	3489
206	20230627	152900	91878789	1365	1365	1365	1365	0
207	20230627	152800	91878789	1365	1365	1365	1365	0
208	20230627	152700	91878789	1365	1365	1365	1365	0
209	20230627	152600	91878789	1365	1365	1365	1365	0
210	20230627	152500	91878789	1365	1365	1365	1365	0
211	20230627	152400	91878789	1365	1365	1365	1365	0
212	20230627	152300	91878789	1365	1365	1365	1365	0
213	20230627	152200	91878789	1365	1365	1365	1365	0
214	20230627	152100	91878789	1365	1365	1365	1365	0
215	20230627	152000	91878789	1365	1365	1365	1365	0
216	20230627	151900	91878789	1365	1365	1365	1365	311
217	20230627	151800	91454274	1368	1368	1368	1368	0
218	20230627	151700	91454274	1368	1368	1368	1368	1
219	20230627	151600	91452906	1365	1365	1365	1365	0
220	20230627	151500	91452906	1365	1366	1366	1365	872
221	20230627	151400	90262516	1368	1368	1368	1368	0
222	20230627	151300	90262516	1368	1368	1368	1368	0
223	20230627	151200	90262516	1368	1368	1368	1368	18
224	20230627	151100	90237892	1365	1365	1365	1365	284
225	20230627	151000	89850232	1365	1365	1365	1365	0
226	20230627	150900	89850232	1365	1365	1365	1365	0
227	20230627	150800	89850232	1365	1365	1365	1365	0
228	20230627	150700	89850232	1365	1365	1365	1365	0
229	20230627	150600	89850232	1365	1365	1365	1365	0
230	20230627	150500	89850232	1365	1365	1365	1365	48
231	20230627	150400	89784712	1365	1365	1365	1365	1
232	20230627	150300	89783347	1364	1365	1365	1364	2
233	20230627	150200	89780618	1364	1364	1364	1364	0
234	20230627	150100	89780618	1364	1364	1364	1364	600
235	20230627	150000	88962218	1364	1364	1364	1364	0
236	20230627	145900	88962218	1364	1364	1364	1364	10
237	20230627	145800	88948578	1364	1364	1364	1364	0
238	20230627	145700	88948578	1364	1364	1364	1364	0
239	20230627	145600	88948578	1364	1364	1364	1364	0
240	20230627	145500	88948578	1364	1364	1364	1364	0
241	20230627	145400	88948578	1364	1368	1368	1364	1207
242	20230627	145300	87302176	1364	1364	1364	1364	0
243	20230627	145200	87302176	1364	1364	1364	1364	251
244	20230627	145100	86959812	1364	1364	1364	1364	0
245	20230627	145000	86959812	1364	1364	1364	1364	0
246	20230627	144900	86959812	1364	1364	1364	1364	0
247	20230627	144800	86959812	1364	1364	1364	1364	20
248	20230627	144700	86932532	1364	1364	1364	1364	0
249	20230627	144600	86932532	1364	1364	1364	1364	0
250	20230627	144500	86932532	1364	1364	1364	1364	35
251	20230627	144400	86884792	1364	1366	1366	1364	4001
252	20230627	144300	81425046	1368	1368	1368	1368	1000
253	20230627	144200	80057046	1368	1368	1368	1368	0
254	20230627	144100	80057046	1368	1368	1368	1368	0
255	20230627	144000	80057046	1368	1368	1368	1368	0
256	20230627	143900	80057046	1368	1368	1368	1368	5
257	20230627	143800	80050206	1368	1368	1368	1368	0
258	20230627	143700	80050206	1368	1368	1368	1368	0
259	20230627	143600	80050206	1368	1368	1368	1368	0
260	20230627	143500	80050206	1368	1368	1368	1368	1
261	20230627	143400	80048838	1365	1365	1365	1365	0
262	20230627	143300	80048838	1365	1365	1365	1365	91
263	20230627	143200	79924623	1365	1366	1366	1365	400
264	20230627	143100	79378523	1366	1367	1367	1366	794
265	20230627	143000	78293899	1367	1367	1367	1367	0
266	20230627	142900	78293899	1367	1367	1367	1367	0
267	20230627	142800	78293899	1367	1367	1367	1367	0
268	20230627	142700	78293899	1367	1367	1367	1367	0
269	20230627	142600	78293899	1367	1367	1367	1367	0
270	20230627	142500	78293899	1367	1367	1367	1367	0
271	20230627	142400	78293899	1367	1367	1367	1367	0
272	20230627	142300	78293899	1367	1367	1367	1367	19
273	20230627	142200	78267926	1367	1367	1367	1367	0
274	20230627	142100	78267926	1367	1367	1367	1367	0
275	20230627	142000	78267926	1367	1367	1367	1367	0
276	20230627	141900	78267926	1367	1367	1367	1367	0
277	20230627	141800	78267926	1367	1367	1367	1367	0
278	20230627	141700	78267926	1367	1367	1367	1367	3
279	20230627	141600	78263825	1368	1368	1368	1368	0
280	20230627	141500	78263825	1368	1368	1368	1368	0
281	20230627	141400	78263825	1368	1368	1368	1368	0
282	20230627	141300	78263825	1368	1368	1368	1368	0
283	20230627	141200	78263825	1368	1368	1368	1368	0
284	20230627	141100	78263825	1368	1368	1368	1368	1
285	20230627	141000	78262457	1365	1365	1365	1365	50
286	20230627	140900	78194207	1365	1365	1365	1365	9
287	20230627	140800	78181922	1368	1368	1368	1368	0
288	20230627	140700	78181922	1368	1368	1368	1368	0
289	20230627	140600	78181922	1368	1368	1368	1368	0
290	20230627	140500	78181922	1368	1368	1368	1368	10
291	20230627	140400	78168242	1368	1368	1368	1368	20
292	20230627	140300	78140882	1368	1368	1368	1368	0
293	20230627	140200	78140882	1368	1368	1368	1368	0
294	20230627	140100	78140882	1368	1368	1368	1368	10
295	20230627	140000	78127202	1368	1368	1368	1368	0
296	20230627	135900	78127202	1368	1368	1368	1368	100
297	20230627	135800	77990402	1368	1368	1368	1368	0
298	20230627	135700	77990402	1368	1368	1368	1368	0
299	20230627	135600	77990402	1368	1368	1368	1368	0
300	20230627	135500	77990402	1368	1367	1368	1367	1000
301	20230627	135400	76622992	1364	1364	1364	1364	1
302	20230627	135300	76621628	1364	1364	1364	1364	5
303	20230627	135200	76614808	1364	1364	1364	1364	10
304	20230627	135100	76601168	1363	1363	1363	1363	0
305	20230627	135000	76601168	1363	1363	1363	1363	21
306	20230627	134900	76572545	1364	1364	1364	1364	6
307	20230627	134800	76564361	1364	1364	1364	1364	0
308	20230627	134700	76564361	1364	1364	1364	1364	0
309	20230627	134600	76564361	1364	1363	1364	1363	242
310	20230627	134500	76234383	1364	1363	1364	1363	122
311	20230627	134400	76068096	1364	1364	1364	1364	5
312	20230627	134300	76061276	1364	1364	1364	1364	110
313	20230627	134200	75911236	1364	1364	1364	1364	0
314	20230627	134100	75911236	1364	1364	1364	1364	0
315	20230627	134000	75911236	1364	1364	1364	1364	9
316	20230627	133900	75898960	1364	1365	1365	1364	4417
317	20230627	133800	69870812	1366	1366	1366	1366	0
318	20230627	133700	69870812	1366	1366	1366	1366	0
319	20230627	133600	69870812	1366	1366	1366	1366	0
320	20230627	133500	69870812	1366	1366	1366	1366	0
321	20230627	133400	69870812	1366	1366	1366	1366	100
322	20230627	133300	69734212	1365	1365	1365	1365	574
323	20230627	133200	68950702	1366	1366	1366	1366	0
324	20230627	133100	68950702	1366	1366	1366	1366	0
325	20230627	133000	68950702	1366	1366	1366	1366	5
326	20230627	132900	68943872	1366	1366	1366	1366	0
327	20230627	132800	68943872	1366	1366	1366	1366	0
328	20230627	132700	68943872	1366	1366	1366	1366	1
329	20230627	132600	68942506	1366	1366	1366	1366	2
330	20230627	132500	68939774	1366	1366	1366	1366	0
331	20230627	132400	68939774	1366	1366	1366	1366	303
332	20230627	132300	68525876	1365	1365	1365	1365	500
333	20230627	132200	67843376	1366	1366	1366	1366	1
334	20230627	132100	67842010	1366	1366	1366	1366	10
335	20230627	132000	67828350	1365	1365	1365	1365	0
336	20230627	131900	67828350	1365	1365	1365	1365	1910
337	20230627	131800	65221200	1366	1366	1366	1366	0
338	20230627	131700	65221200	1366	1366	1366	1366	0
339	20230627	131600	65221200	1366	1366	1366	1366	1
340	20230627	131500	65219834	1366	1366	1366	1366	0
341	20230627	131400	65219834	1366	1366	1366	1366	0
342	20230627	131300	65219834	1366	1366	1366	1366	0
343	20230627	131200	65219834	1366	1366	1366	1366	0
344	20230627	131100	65219834	1366	1366	1366	1366	38
345	20230627	131000	65167926	1366	1366	1366	1366	0
346	20230627	130900	65167926	1366	1366	1366	1366	0
347	20230627	130800	65167926	1366	1366	1366	1366	0
348	20230627	130700	65167926	1366	1366	1366	1366	0
349	20230627	130600	65167926	1366	1366	1366	1366	0
350	20230627	130500	65167926	1366	1366	1366	1366	1365
351	20230627	130400	63303336	1366	1366	1366	1366	1521
352	20230627	130300	61225650	1366	1366	1366	1366	0
353	20230627	130200	61225650	1366	1366	1366	1366	0
354	20230627	130100	61225650	1366	1366	1366	1366	0
355	20230627	130000	61225650	1366	1366	1366	1366	145
356	20230627	125900	61027580	1366	1366	1366	1366	969
357	20230627	125800	59703926	1366	1366	1366	1366	0
358	20230627	125700	59703926	1366	1366	1366	1366	0
359	20230627	125600	59703926	1366	1366	1366	1366	0
360	20230627	125500	59703926	1366	1366	1366	1366	2
361	20230627	125400	59701194	1366	1366	1366	1366	0
362	20230627	125300	59701194	1366	1366	1366	1366	0
363	20230627	125200	59701194	1366	1366	1366	1366	0
364	20230627	125100	59701194	1366	1366	1366	1366	0
365	20230627	125000	59701194	1366	1366	1366	1366	3
366	20230627	124900	59697096	1366	1366	1366	1366	0
367	20230627	124800	59697096	1366	1366	1366	1366	0
368	20230627	124700	59697096	1366	1367	1367	1366	312
369	20230627	124600	59270804	1366	1366	1366	1366	201
370	20230627	124500	58996238	1367	1367	1367	1367	0
371	20230627	124400	58996238	1367	1367	1367	1367	0
372	20230627	124300	58996238	1367	1367	1367	1367	2
373	20230627	124200	58993504	1366	1366	1366	1366	0
374	20230627	124100	58993504	1366	1366	1366	1366	0
375	20230627	124000	58993504	1366	1366	1366	1366	0
376	20230627	123900	58993504	1366	1366	1366	1366	0
377	20230627	123800	58993504	1366	1366	1366	1366	740
378	20230627	123700	57982664	1366	1366	1366	1366	50
379	20230627	123600	57914364	1366	1366	1366	1366	0
380	20230627	123500	57914364	1366	1366	1366	1366	0
381	20230627	123400	57914364	1366	1366	1366	1366	0
382	20230627	123300	57914364	1366	1366	1366	1366	0
383	20230627	123200	57914364	1366	1366	1366	1366	1131
384	20230627	123100	56369418	1367	1367	1367	1367	0
385	20230627	123000	56369418	1367	1367	1367	1367	100
386	20230627	122900	56232718	1367	1367	1367	1367	0
387	20230627	122800	56232718	1367	1367	1367	1367	0
388	20230627	122700	56232718	1367	1367	1367	1367	0
389	20230627	122600	56232718	1367	1367	1367	1367	74
390	20230627	122500	56131560	1367	1367	1367	1367	0
391	20230627	122400	56131560	1367	1367	1367	1367	0
392	20230627	122300	56131560	1367	1367	1367	1367	0
393	20230627	122200	56131560	1367	1367	1367	1367	51
394	20230627	122100	56061843	1369	1369	1369	1369	0
395	20230627	122000	56061843	1369	1369	1369	1369	0
396	20230627	121900	56061843	1369	1369	1369	1369	2
397	20230627	121800	56059105	1366	1366	1366	1366	0
398	20230627	121700	56059105	1366	1366	1366	1366	0
399	20230627	121600	56059105	1366	1366	1366	1366	0
400	20230627	121500	56059105	1366	1366	1366	1366	0
401	20230627	121400	56059105	1366	1366	1366	1366	41
402	20230627	121300	56003099	1366	1366	1366	1366	0
403	20230627	121200	56003099	1366	1366	1366	1366	0
404	20230627	121100	56003099	1366	1366	1366	1366	0
405	20230627	121000	56003099	1366	1366	1366	1366	0
406	20230627	120900	56003099	1366	1366	1366	1366	0
407	20230627	120800	56003099	1366	1366	1366	1366	260
408	20230627	120700	55647939	1366	1366	1366	1366	1767
409	20230627	120600	53234217	1366	1366	1366	1366	1
410	20230627	120500	53232851	1366	1366	1366	1366	0
411	20230627	120400	53232851	1366	1366	1366	1366	0
412	20230627	120300	53232851	1366	1365	1366	1365	188
413	20230627	120200	52976229	1365	1365	1365	1365	2
414	20230627	120100	52973499	1366	1366	1366	1366	2
415	20230627	120000	52970767	1366	1366	1366	1366	0
416	20230627	115900	52970767	1366	1366	1366	1366	0
417	20230627	115800	52970767	1366	1366	1366	1366	7
418	20230627	115700	52961205	1366	1366	1366	1366	0
419	20230627	115600	52961205	1366	1365	1366	1365	152
420	20230627	115500	52753724	1366	1366	1366	1366	11
421	20230627	115400	52738698	1366	1366	1366	1366	85
422	20230627	115300	52622588	1366	1366	1366	1366	0
423	20230627	115200	52622588	1366	1366	1366	1366	260
424	20230627	115100	52267428	1368	1368	1368	1368	0
425	20230627	115000	52267428	1368	1368	1368	1368	100
426	20230627	114900	52130628	1368	1366	1368	1366	1631
427	20230627	114800	49901650	1366	1366	1366	1366	1487
428	20230627	114700	47870408	1366	1366	1366	1366	0
429	20230627	114600	47870408	1366	1368	1368	1366	241
430	20230627	114500	47540912	1368	1368	1368	1368	1
431	20230627	114400	47539544	1365	1367	1367	1365	6624
432	20230627	114300	38488050	1367	1367	1367	1367	0
433	20230627	114200	38488050	1367	1367	1367	1367	0
434	20230627	114100	38488050	1367	1367	1367	1367	0
435	20230627	114000	38488050	1367	1368	1368	1367	91
436	20230627	113900	38363643	1369	1369	1369	1369	0
437	20230627	113800	38363643	1369	1369	1369	1369	10
438	20230627	113700	38349953	1369	1369	1369	1369	0
439	20230627	113600	38349953	1369	1369	1369	1369	10
440	20230627	113500	38336263	1369	1369	1369	1369	0
441	20230627	113400	38336263	1369	1369	1369	1369	1
442	20230627	113300	38334894	1367	1367	1367	1367	0
443	20230627	113200	38334894	1367	1367	1367	1367	0
444	20230627	113100	38334894	1367	1368	1368	1367	11
445	20230627	113000	38319856	1368	1368	1368	1368	22
446	20230627	112900	38289760	1369	1369	1369	1369	4
447	20230627	112800	38284284	1370	1370	1370	1370	0
448	20230627	112700	38284284	1370	1370	1370	1370	0
449	20230627	112600	38284284	1370	1370	1370	1370	0
450	20230627	112500	38284284	1370	1369	1370	1369	8
451	20230627	112400	38273331	1367	1367	1367	1367	1
452	20230627	112300	38271964	1370	1370	1370	1370	0
453	20230627	112200	38271964	1370	1370	1370	1370	0
454	20230627	112100	38271964	1370	1370	1370	1370	0
455	20230627	112000	38271964	1370	1370	1370	1370	0
456	20230627	111900	38271964	1370	1370	1370	1370	0
457	20230627	111800	38271964	1370	1370	1370	1370	0
458	20230627	111700	38271964	1370	1370	1370	1370	0
459	20230627	111600	38271964	1370	1370	1370	1370	0
460	20230627	111500	38271964	1370	1370	1370	1370	0
461	20230627	111400	38271964	1370	1370	1370	1370	0
462	20230627	111300	38271964	1370	1370	1370	1370	0
463	20230627	111200	38271964	1370	1370	1370	1370	0
464	20230627	111100	38271964	1370	1370	1370	1370	0
465	20230627	111000	38271964	1370	1370	1370	1370	1
466	20230627	110900	38270594	1370	1370	1370	1370	0
467	20230627	110800	38270594	1370	1370	1370	1370	0
468	20230627	110700	38270594	1370	1370	1370	1370	0
469	20230627	110600	38270594	1370	1370	1370	1370	0
470	20230627	110500	38270594	1370	1370	1370	1370	0
471	20230627	110400	38270594	1370	1370	1370	1370	0
472	20230627	110300	38270594	1370	1370	1370	1370	0
473	20230627	110200	38270594	1370	1370	1370	1370	0
474	20230627	110100	38270594	1370	1370	1370	1370	3
475	20230627	110000	38266484	1370	1370	1370	1370	0
476	20230627	105900	38266484	1370	1370	1370	1370	0
477	20230627	105800	38266484	1370	1370	1370	1370	20
478	20230627	105700	38239084	1370	1370	1370	1370	0
479	20230627	105600	38239084	1370	1370	1370	1370	2
480	20230627	105500	38236344	1366	1365	1366	1365	320
481	20230627	105400	37799334	1365	1365	1365	1365	35
482	20230627	105300	37751559	1366	1366	1366	1366	0
483	20230627	105200	37751559	1366	1366	1366	1366	520
484	20230627	105100	37041239	1366	1366	1366	1366	48
485	20230627	105000	36975671	1366	1366	1366	1366	0
486	20230627	104900	36975671	1366	1366	1366	1366	220
487	20230627	104800	36675151	1366	1366	1366	1366	390
488	20230627	104700	36142411	1370	1370	1370	1370	13
489	20230627	104600	36124601	1370	1370	1370	1370	0
490	20230627	104500	36124601	1370	1370	1370	1370	0
491	20230627	104400	36124601	1370	1370	1370	1370	1
492	20230627	104300	36123231	1366	1369	1369	1366	2500
493	20230627	104200	32708225	1370	1370	1370	1370	11
494	20230627	104100	32693155	1370	1370	1370	1370	0
495	20230627	104000	32693155	1370	1370	1370	1370	0
496	20230627	103900	32693155	1370	1370	1370	1370	0
497	20230627	103800	32693155	1370	1370	1370	1370	0
498	20230627	103700	32693155	1370	1370	1370	1370	0
499	20230627	103600	32693155	1370	1370	1370	1370	0
500	20230627	103500	32693155	1370	1370	1370	1370	0
501	20230627	103400	32693155	1370	1370	1370	1370	0
502	20230627	103300	32693155	1370	1370	1370	1370	1
503	20230627	103200	32691785	1366	1366	1366	1366	0
504	20230627	103100	32691785	1366	1366	1366	1366	0
505	20230627	103000	32691785	1366	1366	1366	1366	0
506	20230627	102900	32691785	1366	1366	1366	1366	0
507	20230627	102800	32691785	1366	1371	1371	1366	2
508	20230627	102700	32689048	1371	1371	1371	1371	0
509	20230627	102600	32689048	1371	1371	1371	1371	0
510	20230627	102500	32689048	1371	1371	1371	1371	0
511	20230627	102400	32689048	1371	1371	1371	1371	2
512	20230627	102300	32686306	1371	1371	1371	1371	0
513	20230627	102200	32686306	1371	1371	1371	1371	0
514	20230627	102100	32686306	1371	1371	1371	1371	31
515	20230627	102000	32643805	1370	1370	1370	1370	5
516	20230627	101900	32636955	1366	1366	1366	1366	0
517	20230627	101800	32636955	1366	1370	1370	1366	2305
518	20230627	101700	29486336	1370	1370	1370	1370	0
519	20230627	101600	29486336	1370	1369	1370	1369	1413
520	20230627	101500	27551378	1369	1369	1369	1369	101
521	20230627	101400	27413109	1369	1369	1369	1369	0
522	20230627	101300	27413109	1369	1369	1369	1369	0
523	20230627	101200	27413109	1369	1369	1369	1369	6
524	20230627	101100	27404895	1370	1370	1370	1370	0
525	20230627	101000	27404895	1370	1370	1370	1370	9
526	20230627	100900	27392565	1367	1368	1368	1367	1000
527	20230627	100800	26024617	1370	1370	1370	1370	2
528	20230627	100700	26021877	1370	1370	1370	1370	2
529	20230627	100600	26019137	1368	1368	1368	1368	4
530	20230627	100500	26013665	1368	1368	1368	1368	10
531	20230627	100400	25999985	1368	1370	1370	1368	182
532	20230627	100300	25750833	1370	1370	1370	1370	1
533	20230627	100200	25749463	1370	1370	1370	1370	0
534	20230627	100100	25749463	1370	1370	1370	1370	1942
535	20230627	100000	23088923	1370	1370	1370	1370	1003
536	20230627	095900	21714813	1370	1370	1370	1370	0
537	20230627	095800	21714813	1370	1370	1370	1370	5
538	20230627	095700	21707963	1370	1370	1370	1370	2
539	20230627	095600	21705223	1373	1372	1373	1372	2
540	20230627	095500	21702478	1368	1371	1371	1368	265
541	20230627	095400	21339267	1373	1373	1373	1373	1
542	20230627	095300	21337894	1373	1373	1373	1373	0
543	20230627	095200	21337894	1373	1373	1373	1373	0
544	20230627	095100	21337894	1373	1373	1373	1373	0
545	20230627	095000	21337894	1373	1373	1373	1373	0
546	20230627	094900	21337894	1373	1373	1373	1373	10
547	20230627	094800	21324164	1373	1373	1373	1373	10
548	20230627	094700	21310434	1373	1373	1373	1373	17
549	20230627	094600	21287093	1373	1373	1373	1373	0
550	20230627	094500	21287093	1373	1373	1373	1373	0
551	20230627	094400	21287093	1373	1373	1373	1373	2
552	20230627	094300	21284347	1373	1373	1373	1373	0
553	20230627	094200	21284347	1373	1373	1373	1373	0
554	20230627	094100	21284347	1373	1373	1373	1373	0
555	20230627	094000	21284347	1373	1373	1373	1373	0
556	20230627	093900	21284347	1373	1369	1373	1368	31
557	20230627	093800	21241932	1373	1373	1373	1373	0
558	20230627	093700	21241932	1373	1373	1373	1373	1
559	20230627	093600	21240559	1373	1373	1373	1373	1
560	20230627	093500	21239186	1374	1374	1374	1374	0
561	20230627	093400	21239186	1374	1374	1374	1374	0
562	20230627	093300	21239186	1374	1373	1374	1369	33
563	20230627	093200	21193996	1373	1373	1373	1373	4
564	20230627	093100	21188504	1373	1368	1374	1368	9
565	20230627	093000	21176181	1368	1373	1373	1368	4
566	20230627	092900	21170704	1373	1373	1373	1373	3
567	20230627	092800	21166585	1373	1373	1373	1373	56
568	20230627	092700	21089697	1373	1373	1373	1373	0
569	20230627	092600	21089697	1373	1373	1373	1373	2
570	20230627	092500	21086951	1373	1373	1373	1373	0
571	20230627	092400	21086951	1373	1373	1373	1373	0
572	20230627	092300	21086951	1373	1373	1373	1373	700
573	20230627	092200	20125851	1373	1373	1373	1373	1
574	20230627	092100	20124478	1372	1372	1372	1372	22
575	20230627	092000	20094294	1373	1374	1374	1373	20
576	20230627	091900	20066824	1374	1374	1374	1374	1
577	20230627	091800	20065450	1366	1373	1373	1366	1538
578	20230627	091700	17963890	1374	1375	1375	1374	3681
579	20230627	091600	12904015	1377	1377	1377	1377	19
580	20230627	091500	12877852	1378	1378	1378	1378	0
581	20230627	091400	12877852	1378	1378	1378	1378	40
582	20230627	091300	12822732	1378	1378	1378	1378	133
583	20230627	091200	12639458	1378	1378	1378	1378	5
584	20230627	091100	12632568	1378	1374	1378	1374	329
585	20230627	091000	12180518	1375	1375	1375	1375	508
586	20230627	090900	11482018	1378	1378	1378	1378	524
587	20230627	090800	10759946	1378	1378	1378	1378	0
588	20230627	090700	10759946	1378	1376	1378	1376	4
589	20230627	090600	10754440	1376	1376	1376	1376	97
590	20230627	090500	10620968	1375	1375	1375	1375	0
591	20230627	090400	10620968	1375	1372	1375	1372	4467
592	20230627	090300	4483220	1374	1374	1374	1374	0
593	20230627	090200	4483220	1374	1374	1374	1374	0
594	20230627	090100	4483220	1374	1374	1374	1374	1
595	20230627	090000	4481846	1366	1366	1366	1366	3281