KissMeData/066910/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	192400	259088142	1905	1905	1905	1905	2394
3	20230619	192300	259088142	1905	1905	1905	1905	0
4	20230619	192200	259088142	1905	1905	1905	1905	0
5	20230619	192100	259088142	1905	1905	1905	1905	0
6	20230619	192000	259088142	1905	1905	1905	1905	0
7	20230619	191900	259088142	1905	1905	1905	1905	0
8	20230619	191800	259088142	1905	1905	1905	1905	0
9	20230619	191700	259088142	1905	1905	1905	1905	0
10	20230619	191600	259088142	1905	1905	1905	1905	0
11	20230619	191500	259088142	1905	1905	1905	1905	0
12	20230619	191400	259088142	1905	1905	1905	1905	0
13	20230619	191300	259088142	1905	1905	1905	1905	0
14	20230619	191200	259088142	1905	1905	1905	1905	0
15	20230619	191100	259088142	1905	1905	1905	1905	0
16	20230619	191000	259088142	1905	1905	1905	1905	0
17	20230619	190900	259088142	1905	1905	1905	1905	0
18	20230619	190800	259088142	1905	1905	1905	1905	0
19	20230619	190700	259088142	1905	1905	1905	1905	0
20	20230619	190600	259088142	1905	1905	1905	1905	0
21	20230619	190500	259088142	1905	1905	1905	1905	0
22	20230619	190400	259088142	1905	1905	1905	1905	0
23	20230619	190300	259088142	1905	1905	1905	1905	0
24	20230619	190200	259088142	1905	1905	1905	1905	0
25	20230619	190100	259088142	1905	1905	1905	1905	0
26	20230619	190000	259088142	1905	1905	1905	1905	0
27	20230619	185900	259088142	1905	1905	1905	1905	0
28	20230619	185800	259088142	1905	1905	1905	1905	0
29	20230619	185700	259088142	1905	1905	1905	1905	0
30	20230619	185600	259088142	1905	1905	1905	1905	0
31	20230619	185500	259088142	1905	1905	1905	1905	0
32	20230619	185400	259088142	1905	1905	1905	1905	2394
33	20230619	185300	259088142	1905	1905	1905	1905	0
34	20230619	185200	259088142	1905	1905	1905	1905	0
35	20230619	185100	259088142	1905	1905	1905	1905	0
36	20230619	185000	259088142	1905	1905	1905	1905	0
37	20230619	184900	259088142	1905	1905	1905	1905	0
38	20230619	184800	259088142	1905	1905	1905	1905	0
39	20230619	184700	259088142	1905	1905	1905	1905	0
40	20230619	184600	259088142	1905	1905	1905	1905	0
41	20230619	184500	259088142	1905	1905	1905	1905	0
42	20230619	184400	259088142	1905	1905	1905	1905	0
43	20230619	184300	259088142	1905	1905	1905	1905	0
44	20230619	184200	259088142	1905	1905	1905	1905	0
45	20230619	184100	259088142	1905	1905	1905	1905	0
46	20230619	184000	259088142	1905	1905	1905	1905	0
47	20230619	183900	259088142	1905	1905	1905	1905	0
48	20230619	183800	259088142	1905	1905	1905	1905	0
49	20230619	183700	259088142	1905	1905	1905	1905	0
50	20230619	183600	259088142	1905	1905	1905	1905	0
51	20230619	183500	259088142	1905	1905	1905	1905	0
52	20230619	183400	259088142	1905	1905	1905	1905	0
53	20230619	183300	259088142	1905	1905	1905	1905	0
54	20230619	183200	259088142	1905	1905	1905	1905	0
55	20230619	183100	259088142	1905	1905	1905	1905	0
56	20230619	183000	259088142	1905	1905	1905	1905	0
57	20230619	182900	259088142	1905	1905	1905	1905	0
58	20230619	182800	259088142	1905	1905	1905	1905	0
59	20230619	182700	259088142	1905	1905	1905	1905	0
60	20230619	182600	259088142	1905	1905	1905	1905	0
61	20230619	182500	259088142	1905	1905	1905	1905	0
62	20230619	182400	259088142	1905	1905	1905	1905	2394
63	20230619	182300	259088142	1905	1905	1905	1905	0
64	20230619	182200	259088142	1905	1905	1905	1905	0
65	20230619	182100	259088142	1905	1905	1905	1905	0
66	20230619	182000	259088142	1905	1905	1905	1905	0
67	20230619	181900	259088142	1905	1905	1905	1905	0
68	20230619	181800	259088142	1905	1905	1905	1905	0
69	20230619	181700	259088142	1905	1905	1905	1905	0
70	20230619	181600	259088142	1905	1905	1905	1905	0
71	20230619	181500	259088142	1905	1905	1905	1905	0
72	20230619	181400	259088142	1905	1905	1905	1905	0
73	20230619	181300	259088142	1905	1905	1905	1905	0
74	20230619	181200	259088142	1905	1905	1905	1905	0
75	20230619	181100	259088142	1905	1905	1905	1905	0
76	20230619	181000	259088142	1905	1905	1905	1905	0
77	20230619	180900	259088142	1905	1905	1905	1905	0
78	20230619	180800	259088142	1905	1905	1905	1905	0
79	20230619	180700	259088142	1905	1905	1905	1905	0
80	20230619	180600	259088142	1905	1905	1905	1905	0
81	20230619	180500	259088142	1905	1905	1905	1905	0
82	20230619	180400	259088142	1905	1905	1905	1905	0
83	20230619	180300	259088142	1905	1905	1905	1905	0
84	20230619	180200	259088142	1905	1905	1905	1905	0
85	20230619	180100	259088142	1905	1905	1905	1905	0
86	20230619	180000	259088142	1905	1905	1905	1905	0
87	20230619	175900	259088142	1905	1905	1905	1905	0
88	20230619	175800	259088142	1905	1905	1905	1905	0
89	20230619	175700	259088142	1905	1905	1905	1905	0
90	20230619	175600	259088142	1905	1905	1905	1905	0
91	20230619	175500	259088142	1905	1905	1905	1905	0
92	20230619	175400	259088142	1905	1905	1905	1905	2394
93	20230619	175300	259088142	1905	1905	1905	1905	0
94	20230619	175200	259088142	1905	1905	1905	1905	0
95	20230619	175100	259088142	1905	1905	1905	1905	0
96	20230619	175000	259088142	1905	1905	1905	1905	0
97	20230619	174900	259088142	1905	1905	1905	1905	0
98	20230619	174800	259088142	1905	1905	1905	1905	0
99	20230619	174700	259088142	1905	1905	1905	1905	0
100	20230619	174600	259088142	1905	1905	1905	1905	0
101	20230619	174500	259088142	1905	1905	1905	1905	0
102	20230619	174400	259088142	1905	1905	1905	1905	0
103	20230619	174300	259088142	1905	1905	1905	1905	0
104	20230619	174200	259088142	1905	1905	1905	1905	0
105	20230619	174100	259088142	1905	1905	1905	1905	0
106	20230619	174000	259088142	1905	1905	1905	1905	0
107	20230619	173900	259088142	1905	1905	1905	1905	0
108	20230619	173800	259088142	1905	1905	1905	1905	0
109	20230619	173700	259088142	1905	1905	1905	1905	0
110	20230619	173600	259088142	1905	1905	1905	1905	0
111	20230619	173500	259088142	1905	1905	1905	1905	0
112	20230619	173400	259088142	1905	1905	1905	1905	0
113	20230619	173300	259088142	1905	1905	1905	1905	0
114	20230619	173200	259088142	1905	1905	1905	1905	0
115	20230619	173100	259088142	1905	1905	1905	1905	0
116	20230619	173000	259088142	1905	1905	1905	1905	0
117	20230619	172900	259088142	1905	1905	1905	1905	0
118	20230619	172800	259088142	1905	1905	1905	1905	0
119	20230619	172700	259088142	1905	1905	1905	1905	0
120	20230619	172600	259088142	1905	1905	1905	1905	0
121	20230619	172500	259088142	1905	1905	1905	1905	0
122	20230619	172400	259088142	1905	1905	1905	1905	2394
123	20230619	172300	259088142	1905	1905	1905	1905	0
124	20230619	172200	259088142	1905	1905	1905	1905	0
125	20230619	172100	259088142	1905	1905	1905	1905	0
126	20230619	172000	259088142	1905	1905	1905	1905	0
127	20230619	171900	259088142	1905	1905	1905	1905	0
128	20230619	171800	259088142	1905	1905	1905	1905	0
129	20230619	171700	259088142	1905	1905	1905	1905	0
130	20230619	171600	259088142	1905	1905	1905	1905	0
131	20230619	171500	259088142	1905	1905	1905	1905	0
132	20230619	171400	259088142	1905	1905	1905	1905	0
133	20230619	171300	259088142	1905	1905	1905	1905	0
134	20230619	171200	259088142	1905	1905	1905	1905	0
135	20230619	171100	259088142	1905	1905	1905	1905	0
136	20230619	171000	259088142	1905	1905	1905	1905	0
137	20230619	170900	259088142	1905	1905	1905	1905	0
138	20230619	170800	259088142	1905	1905	1905	1905	0
139	20230619	170700	259088142	1905	1905	1905	1905	0
140	20230619	170600	259088142	1905	1905	1905	1905	0
141	20230619	170500	259088142	1905	1905	1905	1905	0
142	20230619	170400	259088142	1905	1905	1905	1905	0
143	20230619	170300	259088142	1905	1905	1905	1905	0
144	20230619	170200	259088142	1905	1905	1905	1905	0
145	20230619	170100	259088142	1905	1905	1905	1905	0
146	20230619	170000	259088142	1905	1905	1905	1905	0
147	20230619	165900	259088142	1905	1905	1905	1905	0
148	20230619	165800	259088142	1905	1905	1905	1905	0
149	20230619	165700	259088142	1905	1905	1905	1905	0
150	20230619	165600	259088142	1905	1905	1905	1905	0
151	20230619	165500	259088142	1905	1905	1905	1905	0
152	20230619	165400	259088142	1905	1905	1905	1905	2394
153	20230619	165300	259088142	1905	1905	1905	1905	0
154	20230619	165200	259088142	1905	1905	1905	1905	0
155	20230619	165100	259088142	1905	1905	1905	1905	0
156	20230619	165000	259088142	1905	1905	1905	1905	0
157	20230619	164900	259088142	1905	1905	1905	1905	0
158	20230619	164800	259088142	1905	1905	1905	1905	0
159	20230619	164700	259088142	1905	1905	1905	1905	0
160	20230619	164600	259088142	1905	1905	1905	1905	0
161	20230619	164500	259088142	1905	1905	1905	1905	0
162	20230619	164400	259088142	1905	1905	1905	1905	0
163	20230619	164300	259088142	1905	1905	1905	1905	0
164	20230619	164200	259088142	1905	1905	1905	1905	0
165	20230619	164100	259088142	1905	1905	1905	1905	0
166	20230619	164000	259088142	1905	1905	1905	1905	0
167	20230619	163900	259088142	1905	1905	1905	1905	0
168	20230619	163800	259088142	1905	1905	1905	1905	0
169	20230619	163700	259088142	1905	1905	1905	1905	0
170	20230619	163600	259088142	1905	1905	1905	1905	0
171	20230619	163500	259088142	1905	1905	1905	1905	0
172	20230619	163400	259088142	1905	1905	1905	1905	0
173	20230619	163300	259088142	1905	1905	1905	1905	0
174	20230619	163200	259088142	1905	1905	1905	1905	0
175	20230619	163100	259088142	1905	1905	1905	1905	0
176	20230619	163000	259088142	1905	1905	1905	1905	0
177	20230619	162900	259088142	1905	1905	1905	1905	0
178	20230619	162800	259088142	1905	1905	1905	1905	0
179	20230619	162700	259088142	1905	1905	1905	1905	0
180	20230619	162600	259088142	1905	1905	1905	1905	0
181	20230619	162500	259088142	1905	1905	1905	1905	0
182	20230619	162400	259088142	1905	1905	1905	1905	2394
183	20230619	162300	259088142	1905	1905	1905	1905	0
184	20230619	162200	259088142	1905	1905	1905	1905	0
185	20230619	162100	259088142	1905	1905	1905	1905	0
186	20230619	162000	259088142	1905	1905	1905	1905	0
187	20230619	161900	259088142	1905	1905	1905	1905	0
188	20230619	161800	259088142	1905	1905	1905	1905	0
189	20230619	161700	259088142	1905	1905	1905	1905	0
190	20230619	161600	259088142	1905	1905	1905	1905	0
191	20230619	161500	259088142	1905	1905	1905	1905	0
192	20230619	161400	259088142	1905	1905	1905	1905	0
193	20230619	161300	259088142	1905	1905	1905	1905	0
194	20230619	161200	259088142	1905	1905	1905	1905	0
195	20230619	161100	259088142	1905	1905	1905	1905	0
196	20230619	161000	259088142	1905	1905	1905	1905	0
197	20230619	160900	259088142	1905	1905	1905	1905	0
198	20230619	160800	259088142	1905	1905	1905	1905	0
199	20230619	160700	259088142	1905	1905	1905	1905	0
200	20230619	160600	259088142	1905	1905	1905	1905	0
201	20230619	160500	259088142	1905	1905	1905	1905	0
202	20230619	160400	259088142	1905	1905	1905	1905	0
203	20230619	160300	259088142	1905	1905	1905	1905	0
204	20230619	160200	259088142	1905	1905	1905	1905	0
205	20230619	160100	259088142	1905	1905	1905	1905	0
206	20230619	160000	259088142	1905	1905	1905	1905	0
207	20230619	155900	259088142	1905	1905	1905	1905	0
208	20230619	155800	259088142	1905	1905	1905	1905	0
209	20230619	155700	259088142	1905	1905	1905	1905	0
210	20230619	155600	259088142	1905	1905	1905	1905	0
211	20230619	155500	259088142	1905	1905	1905	1905	0
212	20230619	155400	259088142	1905	1905	1905	1905	2394
213	20230619	155300	259088142	1905	1905	1905	1905	0
214	20230619	155200	259088142	1905	1905	1905	1905	0
215	20230619	155100	259088142	1905	1905	1905	1905	0
216	20230619	155000	259088142	1905	1905	1905	1905	0
217	20230619	154900	259088142	1905	1905	1905	1905	0
218	20230619	154800	259088142	1905	1905	1905	1905	0
219	20230619	154700	259088142	1905	1905	1905	1905	0
220	20230619	154600	259088142	1905	1905	1905	1905	0
221	20230619	154500	259088142	1905	1905	1905	1905	0
222	20230619	154400	259088142	1905	1905	1905	1905	0
223	20230619	154300	259088142	1905	1905	1905	1905	0
224	20230619	154200	259088142	1905	1905	1905	1905	0
225	20230619	154100	259088142	1905	1905	1905	1905	0
226	20230619	154000	259088142	1905	1905	1905	1905	0
227	20230619	153900	259088142	1905	1905	1905	1905	0
228	20230619	153800	259088142	1905	1905	1905	1905	0
229	20230619	153700	259088142	1905	1905	1905	1905	0
230	20230619	153600	259088142	1905	1905	1905	1905	0
231	20230619	153500	259088142	1905	1905	1905	1905	0
232	20230619	153400	259088142	1905	1905	1905	1905	0
233	20230619	153300	259088142	1905	1905	1905	1905	0
234	20230619	153200	259088142	1905	1905	1905	1905	0
235	20230619	153100	259088142	1905	1905	1905	1905	0
236	20230619	153000	259088142	1905	1905	1905	1905	2394
237	20230619	152900	254527572	1906	1906	1906	1906	0
238	20230619	152800	254527572	1906	1906	1906	1906	0
239	20230619	152700	254527572	1906	1906	1906	1906	0
240	20230619	152600	254527572	1906	1906	1906	1906	0
241	20230619	152500	254527572	1906	1906	1906	1906	0
242	20230619	152400	254527572	1906	1906	1906	1906	0
243	20230619	152300	254527572	1906	1906	1906	1906	0
244	20230619	152200	254527572	1906	1906	1906	1906	0
245	20230619	152100	254527572	1906	1906	1906	1906	0
246	20230619	152000	254527572	1906	1906	1906	1906	0
247	20230619	151900	254527572	1906	1906	1906	1906	0
248	20230619	151800	254527572	1906	1906	1906	1906	0
249	20230619	151700	254527572	1906	1906	1906	1906	1
250	20230619	151600	254525666	1898	1898	1898	1898	57
251	20230619	151500	254417480	1908	1908	1908	1908	0
252	20230619	151400	254417480	1908	1908	1908	1908	10
253	20230619	151300	254398400	1908	1908	1908	1908	1
254	20230619	151200	254396492	1898	1898	1898	1897	2999
255	20230619	151100	248704441	1898	1899	1899	1898	35
256	20230619	151000	248637988	1899	1900	1900	1899	342
257	20230619	150900	247988212	1901	1907	1907	1901	7
258	20230619	150800	247974884	1908	1908	1908	1908	0
259	20230619	150700	247974884	1908	1908	1908	1908	1
260	20230619	150600	247972976	1908	1896	1908	1895	691
261	20230619	150500	246663468	1908	1896	1908	1895	14431
262	20230619	150400	219315797	1895	1900	1900	1895	11600
263	20230619	150300	197324517	1900	1900	1900	1900	0
264	20230619	150200	197324517	1900	1903	1903	1900	891
265	20230619	150100	195630471	1904	1904	1904	1904	127
266	20230619	150000	195388663	1911	1911	1911	1911	0
267	20230619	145900	195388663	1911	1911	1911	1911	0
268	20230619	145800	195388663	1911	1911	1911	1911	0
269	20230619	145700	195388663	1911	1911	1911	1911	0
270	20230619	145600	195388663	1911	1911	1911	1911	0
271	20230619	145500	195388663	1911	1911	1911	1911	1
272	20230619	145400	195386752	1911	1911	1911	1911	0
273	20230619	145300	195386752	1911	1911	1911	1911	0
274	20230619	145200	195386752	1911	1911	1911	1911	0
275	20230619	145100	195386752	1911	1911	1911	1911	0
276	20230619	145000	195386752	1911	1911	1911	1911	5
277	20230619	144900	195377197	1911	1911	1911	1911	1
278	20230619	144800	195375286	1903	1903	1903	1903	1
279	20230619	144700	195373383	1912	1912	1912	1912	0
280	20230619	144600	195373383	1912	1912	1912	1912	0
281	20230619	144500	195373383	1912	1900	1912	1897	1992
282	20230619	144400	191587973	1900	1907	1912	1900	3001
283	20230619	144300	185885765	1901	1908	1908	1901	1000
284	20230619	144200	183982358	1907	1907	1907	1907	0
285	20230619	144100	183982358	1907	1907	1907	1907	0
286	20230619	144000	183982358	1907	1907	1907	1907	0
287	20230619	143900	183982358	1907	1907	1907	1907	0
288	20230619	143800	183982358	1907	1907	1907	1907	0
289	20230619	143700	183982358	1907	1907	1907	1907	0
290	20230619	143600	183982358	1907	1907	1907	1907	0
291	20230619	143500	183982358	1907	1907	1907	1907	0
292	20230619	143400	183982358	1907	1907	1907	1907	0
293	20230619	143300	183982358	1907	1907	1907	1907	0
294	20230619	143200	183982358	1907	1907	1907	1907	0
295	20230619	143100	183982358	1907	1907	1907	1907	0
296	20230619	143000	183982358	1907	1907	1907	1907	0
297	20230619	142900	183982358	1907	1907	1907	1907	146
298	20230619	142800	183703936	1907	1907	1907	1907	0
299	20230619	142700	183703936	1907	1907	1907	1907	0
300	20230619	142600	183703936	1907	1907	1907	1907	0
301	20230619	142500	183703936	1907	1907	1907	1907	0
302	20230619	142400	183703936	1907	1907	1907	1907	0
303	20230619	142300	183703936	1907	1907	1907	1907	0
304	20230619	142200	183703936	1907	1907	1907	1907	0
305	20230619	142100	183703936	1907	1907	1907	1907	0
306	20230619	142000	183703936	1907	1907	1907	1907	38
307	20230619	141900	183631470	1907	1907	1907	1907	0
308	20230619	141800	183631470	1907	1907	1907	1907	1200
309	20230619	141700	181343070	1907	1907	1907	1907	0
310	20230619	141600	181343070	1907	1907	1907	1907	131
311	20230619	141500	181093253	1907	1907	1907	1907	0
312	20230619	141400	181093253	1907	1907	1907	1907	0
313	20230619	141300	181093253	1907	1907	1907	1907	1
314	20230619	141200	181091346	1902	1902	1902	1902	0
315	20230619	141100	181091346	1902	1902	1902	1902	63
316	20230619	141000	180971520	1902	1901	1902	1901	649
317	20230619	140900	179737141	1901	1900	1901	1900	261
318	20230619	140800	179241240	1900	1900	1900	1900	0
319	20230619	140700	179241240	1900	1900	1900	1900	20
320	20230619	140600	179203240	1900	1900	1900	1900	62
321	20230619	140500	179085440	1900	1900	1900	1900	0
322	20230619	140400	179085440	1900	1900	1900	1900	0
323	20230619	140300	179085440	1900	1900	1900	1900	0
324	20230619	140200	179085440	1900	1900	1900	1900	0
325	20230619	140100	179085440	1900	1900	1900	1900	800
326	20230619	140000	177565440	1900	1900	1900	1900	0
327	20230619	135900	177565440	1900	1900	1900	1900	0
328	20230619	135800	177565440	1900	1900	1900	1900	0
329	20230619	135700	177565440	1900	1900	1900	1900	1
330	20230619	135600	177563540	1900	1900	1900	1900	104
331	20230619	135500	177365940	1901	1901	1901	1901	0
332	20230619	135400	177365940	1901	1901	1901	1901	0
333	20230619	135300	177365940	1901	1901	1901	1901	0
334	20230619	135200	177365940	1901	1901	1901	1901	20
335	20230619	135100	177327920	1900	1900	1900	1900	0
336	20230619	135000	177327920	1900	1900	1900	1900	0
337	20230619	134900	177327920	1900	1900	1900	1900	0
338	20230619	134800	177327920	1900	1901	1901	1900	4
339	20230619	134700	177320319	1901	1901	1901	1901	5
340	20230619	134600	177310814	1902	1902	1902	1902	0
341	20230619	134500	177310814	1902	1902	1902	1902	19
342	20230619	134400	177274676	1902	1902	1902	1902	0
343	20230619	134300	177274676	1902	1902	1902	1902	100
344	20230619	134200	177084476	1902	1902	1902	1902	0
345	20230619	134100	177084476	1902	1902	1902	1902	0
346	20230619	134000	177084476	1902	1902	1902	1902	0
347	20230619	133900	177084476	1902	1902	1902	1902	0
348	20230619	133800	177084476	1902	1902	1902	1902	0
349	20230619	133700	177084476	1902	1902	1902	1900	12
350	20230619	133600	177061672	1900	1900	1900	1900	0
351	20230619	133500	177061672	1900	1900	1900	1900	0
352	20230619	133400	177061672	1900	1900	1900	1900	0
353	20230619	133300	177061672	1900	1900	1900	1900	0
354	20230619	133200	177061672	1900	1901	1901	1900	3
355	20230619	133100	177055971	1900	1900	1900	1900	0
356	20230619	133000	177055971	1900	1900	1900	1900	5
357	20230619	132900	177046471	1900	1900	1900	1900	0
358	20230619	132800	177046471	1900	1900	1900	1900	0
359	20230619	132700	177046471	1900	1900	1900	1900	0
360	20230619	132600	177046471	1900	1900	1900	1900	0
361	20230619	132500	177046471	1900	1900	1900	1900	0
362	20230619	132400	177046471	1900	1900	1900	1900	0
363	20230619	132300	177046471	1900	1900	1900	1900	0
364	20230619	132200	177046471	1900	1900	1900	1900	0
365	20230619	132100	177046471	1900	1901	1901	1900	1330
366	20230619	132000	174519355	1901	1901	1901	1901	0
367	20230619	131900	174519355	1901	1901	1901	1901	10
368	20230619	131800	174500345	1901	1901	1901	1901	20
369	20230619	131700	174462325	1901	1901	1901	1901	0
370	20230619	131600	174462325	1901	1901	1901	1901	0
371	20230619	131500	174462325	1901	1901	1901	1901	50
372	20230619	131400	174367275	1902	1902	1902	1902	0
373	20230619	131300	174367275	1902	1902	1902	1902	4
374	20230619	131200	174359667	1902	1902	1902	1902	0
375	20230619	131100	174359667	1902	1902	1902	1902	101
376	20230619	131000	174167565	1902	1902	1902	1902	0
377	20230619	130900	174167565	1902	1902	1902	1902	0
378	20230619	130800	174167565	1902	1902	1902	1902	0
379	20230619	130700	174167565	1902	1898	1902	1898	2861
380	20230619	130600	168737383	1898	1899	1899	1898	4598
381	20230619	130500	160007654	1899	1900	1900	1899	5638
382	20230619	130400	149297055	1902	1900	1902	1900	775
383	20230619	130300	147823605	1902	1902	1902	1902	0
384	20230619	130200	147823605	1902	1902	1902	1902	0
385	20230619	130100	147823605	1902	1902	1902	1902	0
386	20230619	130000	147823605	1902	1902	1902	1902	100
387	20230619	125900	147633405	1902	1902	1902	1902	550
388	20230619	125800	146587305	1902	1902	1902	1902	0
389	20230619	125700	146587305	1902	1902	1902	1902	0
390	20230619	125600	146587305	1902	1902	1902	1902	0
391	20230619	125500	146587305	1902	1902	1902	1902	0
392	20230619	125400	146587305	1902	1902	1902	1902	0
393	20230619	125300	146587305	1902	1902	1902	1902	50
394	20230619	125200	146492205	1900	1901	1901	1900	1500
395	20230619	125100	143642081	1901	1901	1901	1901	0
396	20230619	125000	143642081	1901	1901	1901	1901	0
397	20230619	124900	143642081	1901	1901	1901	1901	0
398	20230619	124800	143642081	1901	1901	1901	1901	0
399	20230619	124700	143642081	1901	1901	1901	1901	0
400	20230619	124600	143642081	1901	1901	1901	1901	0
401	20230619	124500	143642081	1901	1901	1901	1901	0
402	20230619	124400	143642081	1901	1901	1901	1901	500
403	20230619	124300	142691581	1902	1902	1902	1902	1
404	20230619	124200	142689679	1902	1902	1902	1902	31
405	20230619	124100	142630717	1902	1902	1902	1902	0
406	20230619	124000	142630717	1902	1902	1902	1902	26
407	20230619	123900	142581265	1902	1902	1902	1902	0
408	20230619	123800	142581265	1902	1902	1902	1902	1
409	20230619	123700	142579363	1902	1902	1902	1902	0
410	20230619	123600	142579363	1902	1902	1902	1902	0
411	20230619	123500	142579363	1902	1902	1902	1902	0
412	20230619	123400	142579363	1902	1902	1902	1902	0
413	20230619	123300	142579363	1902	1902	1902	1902	0
414	20230619	123200	142579363	1902	1902	1902	1902	200
415	20230619	123100	142198963	1902	1902	1902	1902	0
416	20230619	123000	142198963	1902	1902	1902	1902	0
417	20230619	122900	142198963	1902	1902	1902	1902	10
418	20230619	122800	142179943	1902	1902	1902	1902	0
419	20230619	122700	142179943	1902	1902	1902	1902	300
420	20230619	122600	141609343	1900	1901	1901	1900	61
421	20230619	122500	141493439	1901	1901	1901	1901	1499
422	20230619	122400	138643840	1902	1902	1902	1902	121
423	20230619	122300	138413698	1902	1902	1902	1902	0
424	20230619	122200	138413698	1902	1902	1902	1902	0
425	20230619	122100	138413698	1902	1902	1902	1902	0
426	20230619	122000	138413698	1902	1902	1902	1902	2500
427	20230619	121900	133658698	1902	1902	1902	1902	0
428	20230619	121800	133658698	1902	1902	1902	1902	0
429	20230619	121700	133658698	1902	1902	1902	1902	0
430	20230619	121600	133658698	1902	1902	1902	1902	0
431	20230619	121500	133658698	1902	1902	1902	1902	0
432	20230619	121400	133658698	1902	1906	1906	1902	202
433	20230619	121300	133274270	1906	1906	1906	1906	0
434	20230619	121200	133274270	1906	1906	1906	1906	1
435	20230619	121100	133272364	1906	1906	1906	1906	1
436	20230619	121000	133270458	1907	1907	1907	1907	105
437	20230619	120900	133070223	1906	1906	1906	1906	300
438	20230619	120800	132498423	1906	1906	1906	1906	126
439	20230619	120700	132258267	1906	1906	1906	1906	10
440	20230619	120600	132239207	1906	1906	1906	1906	96
441	20230619	120500	132056231	1907	1907	1907	1907	0
442	20230619	120400	132056231	1907	1907	1907	1907	1
443	20230619	120300	132054324	1907	1907	1907	1907	1
444	20230619	120200	132052417	1907	1907	1907	1907	26
445	20230619	120100	132002835	1907	1907	1907	1907	0
446	20230619	120000	132002835	1907	1907	1907	1907	0
447	20230619	115900	132002835	1907	1907	1907	1907	0
448	20230619	115800	132002835	1907	1907	1907	1907	0
449	20230619	115700	132002835	1907	1907	1907	1907	0
450	20230619	115600	132002835	1907	1907	1907	1907	0
451	20230619	115500	132002835	1907	1907	1907	1907	1064
452	20230619	115400	129973787	1907	1907	1907	1907	0
453	20230619	115300	129973787	1907	1907	1907	1907	207
454	20230619	115200	129579038	1907	1907	1907	1907	0
455	20230619	115100	129579038	1907	1908	1908	1907	88
456	20230619	115000	129411221	1912	1912	1912	1912	1
457	20230619	114900	129409309	1907	1911	1911	1907	53
458	20230619	114800	129308198	1912	1912	1912	1912	20
459	20230619	114700	129269958	1911	1911	1911	1911	0
460	20230619	114600	129269958	1911	1910	1911	1910	150
461	20230619	114500	128983428	1909	1909	1909	1909	30
462	20230619	114400	128926158	1910	1910	1910	1910	0
463	20230619	114300	128926158	1910	1910	1910	1910	0
464	20230619	114200	128926158	1910	1910	1910	1910	10
465	20230619	114100	128907058	1908	1908	1908	1908	0
466	20230619	114000	128907058	1908	1908	1908	1908	0
467	20230619	113900	128907058	1908	1908	1908	1908	0
468	20230619	113800	128907058	1908	1908	1908	1908	131
469	20230619	113700	128657110	1908	1908	1908	1908	1
470	20230619	113600	128655202	1907	1907	1907	1907	0
471	20230619	113500	128655202	1907	1907	1907	1907	0
472	20230619	113400	128655202	1907	1907	1907	1907	0
473	20230619	113300	128655202	1907	1907	1907	1907	0
474	20230619	113200	128655202	1907	1907	1907	1907	0
475	20230619	113100	128655202	1907	1907	1907	1907	0
476	20230619	113000	128655202	1907	1907	1907	1907	0
477	20230619	112900	128655202	1907	1907	1907	1907	0
478	20230619	112800	128655202	1907	1907	1907	1907	0
479	20230619	112700	128655202	1907	1907	1907	1907	0
480	20230619	112600	128655202	1907	1907	1907	1907	0
481	20230619	112500	128655202	1907	1907	1907	1907	0
482	20230619	112400	128655202	1907	1907	1907	1907	0
483	20230619	112300	128655202	1907	1907	1907	1907	0
484	20230619	112200	128655202	1907	1907	1907	1907	0
485	20230619	112100	128655202	1907	1907	1907	1907	0
486	20230619	112000	128655202	1907	1907	1907	1907	0
487	20230619	111900	128655202	1907	1907	1907	1907	0
488	20230619	111800	128655202	1907	1906	1907	1906	296
489	20230619	111700	128090998	1906	1906	1906	1906	82
490	20230619	111600	127934706	1906	1906	1906	1906	0
491	20230619	111500	127934706	1906	1906	1906	1906	0
492	20230619	111400	127934706	1906	1906	1906	1906	52
493	20230619	111300	127835594	1906	1907	1907	1902	648
494	20230619	111200	126602026	1907	1907	1907	1907	5
495	20230619	111100	126592491	1907	1907	1907	1907	0
496	20230619	111000	126592491	1907	1907	1907	1907	195
497	20230619	110900	126220626	1907	1907	1907	1907	0
498	20230619	110800	126220626	1907	1907	1907	1907	0
499	20230619	110700	126220626	1907	1907	1907	1907	90
500	20230619	110600	126048996	1907	1907	1907	1907	200
501	20230619	110500	125667596	1906	1906	1906	1906	0
502	20230619	110400	125667596	1906	1906	1906	1906	0
503	20230619	110300	125667596	1906	1906	1906	1906	201
504	20230619	110200	125284490	1906	1906	1906	1906	30
505	20230619	110100	125227310	1906	1906	1906	1906	0
506	20230619	110000	125227310	1906	1906	1906	1906	0
507	20230619	105900	125227310	1906	1903	1906	1903	2603
508	20230619	105800	120273798	1903	1903	1903	1903	203
509	20230619	105700	119887489	1903	1903	1903	1903	103
510	20230619	105600	119691480	1903	1903	1903	1903	2
511	20230619	105500	119687674	1903	1903	1903	1903	2090
512	20230619	105400	115710404	1902	1902	1902	1902	0
513	20230619	105300	115710404	1902	1902	1902	1902	3000
514	20230619	105200	110004404	1901	1901	1901	1901	0
515	20230619	105100	110004404	1901	1901	1901	1901	1
516	20230619	105000	110002503	1900	1901	1901	1900	3294
517	20230619	104900	103743878	1906	1900	1906	1900	2
518	20230619	104800	103740072	1900	1900	1900	1900	0
519	20230619	104700	103740072	1900	1900	1900	1900	20
520	20230619	104600	103702072	1900	1906	1906	1900	400
521	20230619	104500	102941472	1906	1906	1906	1906	101
522	20230619	104400	102748966	1900	1900	1900	1900	2541
523	20230619	104300	97921066	1906	1906	1906	1906	1
524	20230619	104200	97919160	1900	1902	1903	1900	11090
525	20230619	104100	76843558	1903	1903	1903	1903	58
526	20230619	104000	76733184	1902	1902	1902	1902	0
527	20230619	103900	76733184	1902	1902	1902	1902	0
528	20230619	103800	76733184	1902	1903	1903	1902	230
529	20230619	103700	76295722	1902	1902	1902	1902	0
530	20230619	103600	76295722	1902	1902	1902	1902	102
531	20230619	103500	76101718	1902	1902	1902	1902	0
532	20230619	103400	76101718	1902	1902	1902	1902	0
533	20230619	103300	76101718	1902	1903	1903	1902	323
534	20230619	103200	75487170	1907	1907	1907	1907	0
535	20230619	103100	75487170	1907	1907	1907	1907	0
536	20230619	103000	75487170	1907	1907	1907	1907	0
537	20230619	102900	75487170	1907	1907	1907	1907	0
538	20230619	102800	75487170	1907	1907	1907	1907	0
539	20230619	102700	75487170	1907	1907	1907	1907	2
540	20230619	102600	75483356	1901	1901	1901	1901	0
541	20230619	102500	75483356	1901	1901	1901	1901	0
542	20230619	102400	75483356	1901	1901	1901	1901	0
543	20230619	102300	75483356	1901	1901	1901	1901	0
544	20230619	102200	75483356	1901	1901	1901	1901	0
545	20230619	102100	75483356	1901	1901	1901	1901	0
546	20230619	102000	75483356	1901	1901	1901	1901	5
547	20230619	101900	75473851	1901	1906	1906	1901	792
548	20230619	101800	73967684	1906	1906	1906	1906	50
549	20230619	101700	73872384	1906	1906	1906	1906	0
550	20230619	101600	73872384	1906	1907	1907	1906	107
551	20230619	101500	73668342	1907	1907	1907	1907	1
552	20230619	101400	73666435	1907	1907	1907	1907	2
553	20230619	101300	73662621	1901	1901	1901	1901	0
554	20230619	101200	73662621	1901	1901	1901	1901	0
555	20230619	101100	73662621	1901	1901	1901	1901	0
556	20230619	101000	73662621	1901	1901	1901	1901	0
557	20230619	100900	73662621	1901	1901	1901	1901	0
558	20230619	100800	73662621	1901	1901	1901	1901	0
559	20230619	100700	73662621	1901	1904	1904	1901	4495
560	20230619	100600	65117322	1905	1905	1905	1905	10
561	20230619	100500	65098272	1905	1908	1908	1905	112
562	20230619	100400	64884907	1908	1908	1908	1908	0
563	20230619	100300	64884907	1908	1908	1908	1908	204
564	20230619	100200	64495675	1908	1908	1908	1908	0
565	20230619	100100	64495675	1908	1908	1908	1908	200
566	20230619	100000	64114075	1908	1908	1908	1908	0
567	20230619	095900	64114075	1908	1908	1908	1908	3948
568	20230619	095800	56581291	1908	1908	1908	1908	0
569	20230619	095700	56581291	1908	1908	1908	1908	691
570	20230619	095600	55262863	1908	1909	1909	1908	1100
571	20230619	095500	53164051	1909	1908	1909	1908	1035
572	20230619	095400	51189240	1908	1908	1908	1908	0
573	20230619	095300	51189240	1908	1908	1908	1908	0
574	20230619	095200	51189240	1908	1908	1908	1908	5253
575	20230619	095100	41166516	1902	1902	1902	1902	0
576	20230619	095000	41166516	1902	1902	1902	1902	0
577	20230619	094900	41166516	1902	1907	1907	1902	500
578	20230619	094800	40214665	1907	1907	1907	1907	0
579	20230619	094700	40214665	1907	1907	1907	1907	28
580	20230619	094600	40161269	1907	1907	1907	1907	0
581	20230619	094500	40161269	1907	1907	1907	1907	0
582	20230619	094400	40161269	1907	1907	1907	1907	30
583	20230619	094300	40104059	1907	1908	1908	1907	32
584	20230619	094200	40043033	1908	1908	1908	1908	0
585	20230619	094100	40043033	1908	1905	1908	1905	1100
586	20230619	094000	37947233	1905	1905	1905	1905	0
587	20230619	093900	37947233	1905	1906	1908	1905	89
588	20230619	093800	37777604	1906	1906	1906	1906	1
589	20230619	093700	37775698	1908	1907	1908	1906	4
590	20230619	093600	37768070	1908	1908	1908	1908	0
591	20230619	093500	37768070	1908	1908	1908	1908	7
592	20230619	093400	37754714	1905	1905	1905	1905	100
593	20230619	093300	37564214	1908	1908	1908	1908	0
594	20230619	093200	37564214	1908	1908	1908	1908	8
595	20230619	093100	37548950	1908	1908	1908	1908	10
596	20230619	093000	37529870	1902	1902	1902	1902	0
597	20230619	092900	37529870	1902	1901	1902	1901	2933
598	20230619	092800	31951769	1900	1900	1900	1900	100
599	20230619	092700	31761769	1901	1901	1901	1901	100
600	20230619	092600	31571669	1901	1901	1901	1901	45
601	20230619	092500	31486124	1901	1902	1902	1901	34
602	20230619	092400	31421467	1902	1902	1902	1902	285
603	20230619	092300	30879397	1902	1902	1902	1902	2002
604	20230619	092200	27071593	1902	1902	1902	1902	1
605	20230619	092100	27069691	1899	1899	1899	1899	0
606	20230619	092000	27069691	1899	1900	1900	1899	500
607	20230619	091900	26120122	1900	1902	1902	1900	2503
608	20230619	091800	21362936	1902	1902	1902	1902	0
609	20230619	091700	21362936	1902	1902	1902	1902	115
610	20230619	091600	21144206	1902	1902	1902	1902	113
611	20230619	091500	20929280	1902	1902	1902	1902	1
612	20230619	091400	20927378	1901	1901	1901	1901	0
613	20230619	091300	20927378	1901	1901	1901	1900	1201
614	20230619	091200	18645151	1901	1902	1902	1901	786
615	20230619	091100	17150961	1902	1902	1902	1902	55
616	20230619	091000	17046351	1903	1908	1908	1903	16
617	20230619	090900	17015890	1908	1908	1908	1908	5
618	20230619	090800	17006350	1908	1908	1908	1908	0
619	20230619	090700	17006350	1908	1908	1908	1908	0
620	20230619	090600	17006350	1908	1908	1908	1908	1003
621	20230619	090500	15092626	1910	1900	1910	1900	1037
622	20230619	090400	13113193	1900	1905	1905	1900	4449
623	20230619	090300	4656898	1905	1909	1909	1905	1100
624	20230619	090200	2561345	1910	1916	1916	1910	1116
625	20230619	090100	427086	1918	1918	1918	1918	3
626	20230619	090000	421332	1918	1924	1924	1918	219