KissMeData/066910/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	193100	124322740	1854	1854	1854	1854	836
3	20230626	193000	124322740	1854	1854	1854	1854	0
4	20230626	192900	124322740	1854	1854	1854	1854	0
5	20230626	192800	124322740	1854	1854	1854	1854	0
6	20230626	192700	124322740	1854	1854	1854	1854	0
7	20230626	192600	124322740	1854	1854	1854	1854	0
8	20230626	192500	124322740	1854	1854	1854	1854	0
9	20230626	192400	124322740	1854	1854	1854	1854	0
10	20230626	192300	124322740	1854	1854	1854	1854	0
11	20230626	192200	124322740	1854	1854	1854	1854	0
12	20230626	192100	124322740	1854	1854	1854	1854	0
13	20230626	192000	124322740	1854	1854	1854	1854	0
14	20230626	191900	124322740	1854	1854	1854	1854	0
15	20230626	191800	124322740	1854	1854	1854	1854	0
16	20230626	191700	124322740	1854	1854	1854	1854	0
17	20230626	191600	124322740	1854	1854	1854	1854	0
18	20230626	191500	124322740	1854	1854	1854	1854	0
19	20230626	191400	124322740	1854	1854	1854	1854	0
20	20230626	191300	124322740	1854	1854	1854	1854	0
21	20230626	191200	124322740	1854	1854	1854	1854	0
22	20230626	191100	124322740	1854	1854	1854	1854	0
23	20230626	191000	124322740	1854	1854	1854	1854	0
24	20230626	190900	124322740	1854	1854	1854	1854	0
25	20230626	190800	124322740	1854	1854	1854	1854	0
26	20230626	190700	124322740	1854	1854	1854	1854	0
27	20230626	190600	124322740	1854	1854	1854	1854	0
28	20230626	190500	124322740	1854	1854	1854	1854	0
29	20230626	190400	124322740	1854	1854	1854	1854	0
30	20230626	190300	124322740	1854	1854	1854	1854	0
31	20230626	190200	124322740	1854	1854	1854	1854	0
32	20230626	190100	124322740	1854	1854	1854	1854	836
33	20230626	190000	124322740	1854	1854	1854	1854	0
34	20230626	185900	124322740	1854	1854	1854	1854	0
35	20230626	185800	124322740	1854	1854	1854	1854	0
36	20230626	185700	124322740	1854	1854	1854	1854	0
37	20230626	185600	124322740	1854	1854	1854	1854	0
38	20230626	185500	124322740	1854	1854	1854	1854	0
39	20230626	185400	124322740	1854	1854	1854	1854	0
40	20230626	185300	124322740	1854	1854	1854	1854	0
41	20230626	185200	124322740	1854	1854	1854	1854	0
42	20230626	185100	124322740	1854	1854	1854	1854	0
43	20230626	185000	124322740	1854	1854	1854	1854	0
44	20230626	184900	124322740	1854	1854	1854	1854	0
45	20230626	184800	124322740	1854	1854	1854	1854	0
46	20230626	184700	124322740	1854	1854	1854	1854	0
47	20230626	184600	124322740	1854	1854	1854	1854	0
48	20230626	184500	124322740	1854	1854	1854	1854	0
49	20230626	184400	124322740	1854	1854	1854	1854	0
50	20230626	184300	124322740	1854	1854	1854	1854	0
51	20230626	184200	124322740	1854	1854	1854	1854	0
52	20230626	184100	124322740	1854	1854	1854	1854	0
53	20230626	184000	124322740	1854	1854	1854	1854	0
54	20230626	183900	124322740	1854	1854	1854	1854	0
55	20230626	183800	124322740	1854	1854	1854	1854	0
56	20230626	183700	124322740	1854	1854	1854	1854	0
57	20230626	183600	124322740	1854	1854	1854	1854	0
58	20230626	183500	124322740	1854	1854	1854	1854	0
59	20230626	183400	124322740	1854	1854	1854	1854	0
60	20230626	183300	124322740	1854	1854	1854	1854	0
61	20230626	183200	124322740	1854	1854	1854	1854	0
62	20230626	183100	124322740	1854	1854	1854	1854	836
63	20230626	183000	124322740	1854	1854	1854	1854	0
64	20230626	182900	124322740	1854	1854	1854	1854	0
65	20230626	182800	124322740	1854	1854	1854	1854	0
66	20230626	182700	124322740	1854	1854	1854	1854	0
67	20230626	182600	124322740	1854	1854	1854	1854	0
68	20230626	182500	124322740	1854	1854	1854	1854	0
69	20230626	182400	124322740	1854	1854	1854	1854	0
70	20230626	182300	124322740	1854	1854	1854	1854	0
71	20230626	182200	124322740	1854	1854	1854	1854	0
72	20230626	182100	124322740	1854	1854	1854	1854	0
73	20230626	182000	124322740	1854	1854	1854	1854	0
74	20230626	181900	124322740	1854	1854	1854	1854	0
75	20230626	181800	124322740	1854	1854	1854	1854	0
76	20230626	181700	124322740	1854	1854	1854	1854	0
77	20230626	181600	124322740	1854	1854	1854	1854	0
78	20230626	181500	124322740	1854	1854	1854	1854	0
79	20230626	181400	124322740	1854	1854	1854	1854	0
80	20230626	181300	124322740	1854	1854	1854	1854	0
81	20230626	181200	124322740	1854	1854	1854	1854	0
82	20230626	181100	124322740	1854	1854	1854	1854	0
83	20230626	181000	124322740	1854	1854	1854	1854	0
84	20230626	180900	124322740	1854	1854	1854	1854	0
85	20230626	180800	124322740	1854	1854	1854	1854	0
86	20230626	180700	124322740	1854	1854	1854	1854	0
87	20230626	180600	124322740	1854	1854	1854	1854	0
88	20230626	180500	124322740	1854	1854	1854	1854	0
89	20230626	180400	124322740	1854	1854	1854	1854	0
90	20230626	180300	124322740	1854	1854	1854	1854	0
91	20230626	180200	124322740	1854	1854	1854	1854	0
92	20230626	180100	124322740	1854	1854	1854	1854	836
93	20230626	180000	124322740	1854	1854	1854	1854	0
94	20230626	175900	124322740	1854	1854	1854	1854	0
95	20230626	175800	124322740	1854	1854	1854	1854	0
96	20230626	175700	124322740	1854	1854	1854	1854	0
97	20230626	175600	124322740	1854	1854	1854	1854	0
98	20230626	175500	124322740	1854	1854	1854	1854	0
99	20230626	175400	124322740	1854	1854	1854	1854	0
100	20230626	175300	124322740	1854	1854	1854	1854	0
101	20230626	175200	124322740	1854	1854	1854	1854	0
102	20230626	175100	124322740	1854	1854	1854	1854	0
103	20230626	175000	124322740	1854	1854	1854	1854	0
104	20230626	174900	124322740	1854	1854	1854	1854	0
105	20230626	174800	124322740	1854	1854	1854	1854	0
106	20230626	174700	124322740	1854	1854	1854	1854	0
107	20230626	174600	124322740	1854	1854	1854	1854	0
108	20230626	174500	124322740	1854	1854	1854	1854	0
109	20230626	174400	124322740	1854	1854	1854	1854	0
110	20230626	174300	124322740	1854	1854	1854	1854	0
111	20230626	174200	124322740	1854	1854	1854	1854	0
112	20230626	174100	124322740	1854	1854	1854	1854	0
113	20230626	174000	124322740	1854	1854	1854	1854	0
114	20230626	173900	124322740	1854	1854	1854	1854	0
115	20230626	173800	124322740	1854	1854	1854	1854	0
116	20230626	173700	124322740	1854	1854	1854	1854	0
117	20230626	173600	124322740	1854	1854	1854	1854	0
118	20230626	173500	124322740	1854	1854	1854	1854	0
119	20230626	173400	124322740	1854	1854	1854	1854	0
120	20230626	173300	124322740	1854	1854	1854	1854	0
121	20230626	173200	124322740	1854	1854	1854	1854	0
122	20230626	173100	124322740	1854	1854	1854	1854	836
123	20230626	173000	124322740	1854	1854	1854	1854	0
124	20230626	172900	124322740	1854	1854	1854	1854	0
125	20230626	172800	124322740	1854	1854	1854	1854	0
126	20230626	172700	124322740	1854	1854	1854	1854	0
127	20230626	172600	124322740	1854	1854	1854	1854	0
128	20230626	172500	124322740	1854	1854	1854	1854	0
129	20230626	172400	124322740	1854	1854	1854	1854	0
130	20230626	172300	124322740	1854	1854	1854	1854	0
131	20230626	172200	124322740	1854	1854	1854	1854	0
132	20230626	172100	124322740	1854	1854	1854	1854	0
133	20230626	172000	124322740	1854	1854	1854	1854	0
134	20230626	171900	124322740	1854	1854	1854	1854	0
135	20230626	171800	124322740	1854	1854	1854	1854	0
136	20230626	171700	124322740	1854	1854	1854	1854	0
137	20230626	171600	124322740	1854	1854	1854	1854	0
138	20230626	171500	124322740	1854	1854	1854	1854	0
139	20230626	171400	124322740	1854	1854	1854	1854	0
140	20230626	171300	124322740	1854	1854	1854	1854	0
141	20230626	171200	124322740	1854	1854	1854	1854	0
142	20230626	171100	124322740	1854	1854	1854	1854	0
143	20230626	171000	124322740	1854	1854	1854	1854	0
144	20230626	170900	124322740	1854	1854	1854	1854	0
145	20230626	170800	124322740	1854	1854	1854	1854	0
146	20230626	170700	124322740	1854	1854	1854	1854	0
147	20230626	170600	124322740	1854	1854	1854	1854	0
148	20230626	170500	124322740	1854	1854	1854	1854	0
149	20230626	170400	124322740	1854	1854	1854	1854	0
150	20230626	170300	124322740	1854	1854	1854	1854	0
151	20230626	170200	124322740	1854	1854	1854	1854	0
152	20230626	170100	124322740	1854	1854	1854	1854	836
153	20230626	170000	124322740	1854	1854	1854	1854	0
154	20230626	165900	124322740	1854	1854	1854	1854	0
155	20230626	165800	124322740	1854	1854	1854	1854	0
156	20230626	165700	124322740	1854	1854	1854	1854	0
157	20230626	165600	124322740	1854	1854	1854	1854	0
158	20230626	165500	124322740	1854	1854	1854	1854	0
159	20230626	165400	124322740	1854	1854	1854	1854	0
160	20230626	165300	124322740	1854	1854	1854	1854	0
161	20230626	165200	124322740	1854	1854	1854	1854	0
162	20230626	165100	124322740	1854	1854	1854	1854	0
163	20230626	165000	124322740	1854	1854	1854	1854	0
164	20230626	164900	124322740	1854	1854	1854	1854	0
165	20230626	164800	124322740	1854	1854	1854	1854	0
166	20230626	164700	124322740	1854	1854	1854	1854	0
167	20230626	164600	124322740	1854	1854	1854	1854	0
168	20230626	164500	124322740	1854	1854	1854	1854	0
169	20230626	164400	124322740	1854	1854	1854	1854	0
170	20230626	164300	124322740	1854	1854	1854	1854	0
171	20230626	164200	124322740	1854	1854	1854	1854	0
172	20230626	164100	124322740	1854	1854	1854	1854	0
173	20230626	164000	124322740	1854	1854	1854	1854	0
174	20230626	163900	124322740	1854	1854	1854	1854	0
175	20230626	163800	124322740	1854	1854	1854	1854	0
176	20230626	163700	124322740	1854	1854	1854	1854	0
177	20230626	163600	124322740	1854	1854	1854	1854	0
178	20230626	163500	124322740	1854	1854	1854	1854	0
179	20230626	163400	124322740	1854	1854	1854	1854	0
180	20230626	163300	124322740	1854	1854	1854	1854	0
181	20230626	163200	124322740	1854	1854	1854	1854	0
182	20230626	163100	124322740	1854	1854	1854	1854	836
183	20230626	163000	124322740	1854	1854	1854	1854	0
184	20230626	162900	124322740	1854	1854	1854	1854	0
185	20230626	162800	124322740	1854	1854	1854	1854	0
186	20230626	162700	124322740	1854	1854	1854	1854	0
187	20230626	162600	124322740	1854	1854	1854	1854	0
188	20230626	162500	124322740	1854	1854	1854	1854	0
189	20230626	162400	124322740	1854	1854	1854	1854	0
190	20230626	162300	124322740	1854	1854	1854	1854	0
191	20230626	162200	124322740	1854	1854	1854	1854	0
192	20230626	162100	124322740	1854	1854	1854	1854	0
193	20230626	162000	124322740	1854	1854	1854	1854	0
194	20230626	161900	124322740	1854	1854	1854	1854	0
195	20230626	161800	124322740	1854	1854	1854	1854	0
196	20230626	161700	124322740	1854	1854	1854	1854	0
197	20230626	161600	124322740	1854	1854	1854	1854	0
198	20230626	161500	124322740	1854	1854	1854	1854	0
199	20230626	161400	124322740	1854	1854	1854	1854	0
200	20230626	161300	124322740	1854	1854	1854	1854	0
201	20230626	161200	124322740	1854	1854	1854	1854	0
202	20230626	161100	124322740	1854	1854	1854	1854	0
203	20230626	161000	124322740	1854	1854	1854	1854	0
204	20230626	160900	124322740	1854	1854	1854	1854	0
205	20230626	160800	124322740	1854	1854	1854	1854	0
206	20230626	160700	124322740	1854	1854	1854	1854	0
207	20230626	160600	124322740	1854	1854	1854	1854	0
208	20230626	160500	124322740	1854	1854	1854	1854	0
209	20230626	160400	124322740	1854	1854	1854	1854	0
210	20230626	160300	124322740	1854	1854	1854	1854	0
211	20230626	160200	124322740	1854	1854	1854	1854	0
212	20230626	160100	124322740	1854	1854	1854	1854	836
213	20230626	160000	124322740	1854	1854	1854	1854	0
214	20230626	155900	124322740	1854	1854	1854	1854	0
215	20230626	155800	124322740	1854	1854	1854	1854	0
216	20230626	155700	124322740	1854	1854	1854	1854	0
217	20230626	155600	124322740	1854	1854	1854	1854	0
218	20230626	155500	124322740	1854	1854	1854	1854	0
219	20230626	155400	124322740	1854	1854	1854	1854	0
220	20230626	155300	124322740	1854	1854	1854	1854	0
221	20230626	155200	124322740	1854	1854	1854	1854	0
222	20230626	155100	124322740	1854	1854	1854	1854	0
223	20230626	155000	124322740	1854	1854	1854	1854	0
224	20230626	154900	124322740	1854	1854	1854	1854	0
225	20230626	154800	124322740	1854	1854	1854	1854	0
226	20230626	154700	124322740	1854	1854	1854	1854	0
227	20230626	154600	124322740	1854	1854	1854	1854	0
228	20230626	154500	124322740	1854	1854	1854	1854	0
229	20230626	154400	124322740	1854	1854	1854	1854	0
230	20230626	154300	124322740	1854	1854	1854	1854	0
231	20230626	154200	124322740	1854	1854	1854	1854	0
232	20230626	154100	124322740	1854	1854	1854	1854	0
233	20230626	154000	124322740	1854	1854	1854	1854	0
234	20230626	153900	124322740	1854	1854	1854	1854	0
235	20230626	153800	124322740	1854	1854	1854	1854	0
236	20230626	153700	124322740	1854	1854	1854	1854	0
237	20230626	153600	124322740	1854	1854	1854	1854	0
238	20230626	153500	124322740	1854	1854	1854	1854	0
239	20230626	153400	124322740	1854	1854	1854	1854	0
240	20230626	153300	124322740	1854	1854	1854	1854	0
241	20230626	153200	124322740	1854	1854	1854	1854	0
242	20230626	153100	124322740	1854	1854	1854	1854	836
243	20230626	153000	124322740	1854	1854	1854	1854	836
244	20230626	152900	122772796	1849	1849	1849	1849	0
245	20230626	152800	122772796	1849	1849	1849	1849	0
246	20230626	152700	122772796	1849	1849	1849	1849	0
247	20230626	152600	122772796	1849	1849	1849	1849	0
248	20230626	152500	122772796	1849	1849	1849	1849	0
249	20230626	152400	122772796	1849	1849	1849	1849	0
250	20230626	152300	122772796	1849	1849	1849	1849	0
251	20230626	152200	122772796	1849	1849	1849	1849	0
252	20230626	152100	122772796	1849	1849	1849	1849	0
253	20230626	152000	122772796	1849	1849	1849	1849	0
254	20230626	151900	122772796	1849	1849	1849	1849	200
255	20230626	151800	122402996	1849	1849	1849	1849	0
256	20230626	151700	122402996	1849	1849	1849	1849	0
257	20230626	151600	122402996	1849	1849	1849	1849	1
258	20230626	151500	122401147	1851	1851	1851	1851	1
259	20230626	151400	122399296	1850	1850	1850	1850	96
260	20230626	151300	122221696	1850	1851	1851	1850	8
261	20230626	151200	122206891	1851	1851	1851	1851	0
262	20230626	151100	122206891	1851	1851	1851	1851	0
263	20230626	151000	122206891	1851	1851	1851	1851	0
264	20230626	150900	122206891	1851	1851	1851	1851	0
265	20230626	150800	122206891	1851	1851	1851	1851	0
266	20230626	150700	122206891	1851	1851	1851	1851	0
267	20230626	150600	122206891	1851	1851	1851	1851	1
268	20230626	150500	122205040	1850	1851	1851	1850	2550
269	20230626	150400	117487519	1853	1853	1853	1853	0
270	20230626	150300	117487519	1853	1853	1853	1853	0
271	20230626	150200	117487519	1853	1853	1853	1853	0
272	20230626	150100	117487519	1853	1853	1853	1853	0
273	20230626	150000	117487519	1853	1853	1853	1853	0
274	20230626	145900	117487519	1853	1853	1853	1853	0
275	20230626	145800	117487519	1853	1853	1853	1853	0
276	20230626	145700	117487519	1853	1853	1853	1853	266
277	20230626	145600	116994621	1853	1853	1853	1853	3
278	20230626	145500	116989062	1851	1851	1851	1851	1
279	20230626	145400	116987211	1852	1852	1852	1852	4
280	20230626	145300	116979803	1852	1852	1852	1852	0
281	20230626	145200	116979803	1852	1852	1852	1852	100
282	20230626	145100	116794603	1851	1851	1851	1851	0
283	20230626	145000	116794603	1851	1851	1851	1851	1
284	20230626	144900	116792752	1851	1851	1851	1851	1
285	20230626	144800	116790901	1851	1851	1851	1851	22
286	20230626	144700	116750179	1851	1851	1851	1851	0
287	20230626	144600	116750179	1851	1851	1851	1851	0
288	20230626	144500	116750179	1851	1851	1851	1851	100
289	20230626	144400	116565079	1850	1850	1850	1850	40
290	20230626	144300	116491079	1850	1850	1850	1850	0
291	20230626	144200	116491079	1850	1852	1852	1850	1764
292	20230626	144100	113224198	1852	1852	1852	1852	0
293	20230626	144000	113224198	1852	1852	1852	1852	0
294	20230626	143900	113224198	1852	1852	1852	1852	0
295	20230626	143800	113224198	1852	1852	1852	1852	0
296	20230626	143700	113224198	1852	1852	1852	1852	0
297	20230626	143600	113224198	1852	1851	1852	1851	21
298	20230626	143500	113185326	1850	1850	1850	1850	20
299	20230626	143400	113148326	1855	1855	1855	1855	0
300	20230626	143300	113148326	1855	1855	1855	1855	0
301	20230626	143200	113148326	1855	1855	1855	1855	0
302	20230626	143100	113148326	1855	1855	1855	1855	0
303	20230626	143000	113148326	1855	1855	1855	1855	0
304	20230626	142900	113148326	1855	1855	1855	1855	0
305	20230626	142800	113148326	1855	1855	1855	1855	0
306	20230626	142700	113148326	1855	1855	1855	1855	0
307	20230626	142600	113148326	1855	1855	1855	1855	1
308	20230626	142500	113146471	1850	1850	1850	1850	0
309	20230626	142400	113146471	1850	1850	1850	1850	0
310	20230626	142300	113146471	1850	1850	1850	1850	0
311	20230626	142200	113146471	1850	1850	1850	1850	0
312	20230626	142100	113146471	1850	1850	1850	1850	0
313	20230626	142000	113146471	1850	1850	1850	1850	534
314	20230626	141900	112158571	1856	1856	1856	1856	0
315	20230626	141800	112158571	1856	1856	1856	1856	0
316	20230626	141700	112158571	1856	1856	1856	1856	0
317	20230626	141600	112158571	1856	1856	1856	1856	0
318	20230626	141500	112158571	1856	1856	1856	1856	0
319	20230626	141400	112158571	1856	1856	1856	1856	0
320	20230626	141300	112158571	1856	1856	1856	1856	0
321	20230626	141200	112158571	1856	1856	1856	1856	0
322	20230626	141100	112158571	1856	1850	1856	1850	1003
323	20230626	141000	110303004	1856	1856	1856	1856	0
324	20230626	140900	110303004	1856	1856	1856	1856	0
325	20230626	140800	110303004	1856	1856	1856	1856	0
326	20230626	140700	110303004	1856	1856	1856	1856	0
327	20230626	140600	110303004	1856	1856	1856	1856	125
328	20230626	140500	110071004	1854	1854	1854	1854	0
329	20230626	140400	110071004	1854	1854	1854	1854	0
330	20230626	140300	110071004	1854	1854	1854	1854	0
331	20230626	140200	110071004	1854	1854	1854	1854	4118
332	20230626	140100	102436232	1850	1850	1850	1850	0
333	20230626	140000	102436232	1850	1850	1850	1850	0
334	20230626	135900	102436232	1850	1850	1850	1850	0
335	20230626	135800	102436232	1850	1850	1850	1850	0
336	20230626	135700	102436232	1850	1850	1850	1850	0
337	20230626	135600	102436232	1850	1854	1854	1850	2501
338	20230626	135500	97809372	1850	1850	1850	1850	0
339	20230626	135400	97809372	1850	1851	1851	1850	600
340	20230626	135300	96698783	1850	1850	1850	1850	0
341	20230626	135200	96698783	1850	1850	1850	1850	0
342	20230626	135100	96698783	1850	1851	1851	1850	6
343	20230626	135000	96687681	1854	1854	1854	1854	0
344	20230626	134900	96687681	1854	1854	1854	1854	0
345	20230626	134800	96687681	1854	1854	1854	1854	0
346	20230626	134700	96687681	1854	1854	1854	1854	1
347	20230626	134600	96685827	1850	1850	1850	1850	0
348	20230626	134500	96685827	1850	1850	1850	1850	0
349	20230626	134400	96685827	1850	1850	1850	1850	0
350	20230626	134300	96685827	1850	1850	1850	1850	0
351	20230626	134200	96685827	1850	1850	1850	1850	0
352	20230626	134100	96685827	1850	1850	1850	1850	0
353	20230626	134000	96685827	1850	1850	1850	1850	0
354	20230626	133900	96685827	1850	1850	1850	1850	0
355	20230626	133800	96685827	1850	1850	1850	1850	0
356	20230626	133700	96685827	1850	1850	1850	1850	0
357	20230626	133600	96685827	1850	1850	1850	1850	2
358	20230626	133500	96682127	1850	1850	1850	1850	0
359	20230626	133400	96682127	1850	1850	1850	1850	0
360	20230626	133300	96682127	1850	1850	1850	1850	50
361	20230626	133200	96589627	1850	1850	1850	1850	0
362	20230626	133100	96589627	1850	1850	1850	1850	1951
363	20230626	133000	92980277	1850	1853	1853	1850	329
364	20230626	132900	92371521	1854	1854	1854	1854	1
365	20230626	132800	92369667	1855	1855	1855	1855	0
366	20230626	132700	92369667	1855	1855	1855	1855	0
367	20230626	132600	92369667	1855	1855	1855	1855	1
368	20230626	132500	92367812	1850	1850	1850	1850	0
369	20230626	132400	92367812	1850	1850	1850	1850	0
370	20230626	132300	92367812	1850	1850	1850	1850	0
371	20230626	132200	92367812	1850	1850	1850	1850	0
372	20230626	132100	92367812	1850	1850	1850	1850	0
373	20230626	132000	92367812	1850	1850	1850	1850	0
374	20230626	131900	92367812	1850	1850	1850	1850	0
375	20230626	131800	92367812	1850	1851	1851	1850	300
376	20230626	131700	91812662	1851	1855	1855	1851	200
377	20230626	131600	91442325	1856	1856	1856	1856	1
378	20230626	131500	91440469	1857	1857	1857	1857	1
379	20230626	131400	91438612	1854	1854	1854	1854	0
380	20230626	131300	91438612	1854	1854	1854	1854	0
381	20230626	131200	91438612	1854	1854	1854	1854	0
382	20230626	131100	91438612	1854	1854	1854	1854	0
383	20230626	131000	91438612	1854	1854	1854	1854	0
384	20230626	130900	91438612	1854	1854	1854	1854	0
385	20230626	130800	91438612	1854	1854	1854	1854	0
386	20230626	130700	91438612	1854	1854	1854	1854	5
387	20230626	130600	91429342	1854	1854	1854	1854	0
388	20230626	130500	91429342	1854	1853	1854	1853	108
389	20230626	130400	91229111	1854	1854	1854	1854	1
390	20230626	130300	91227257	1858	1858	1858	1858	0
391	20230626	130200	91227257	1858	1858	1858	1858	0
392	20230626	130100	91227257	1858	1858	1858	1858	14
393	20230626	130000	91201245	1858	1858	1858	1858	0
394	20230626	125900	91201245	1858	1858	1858	1858	0
395	20230626	125800	91201245	1858	1858	1858	1858	0
396	20230626	125700	91201245	1858	1858	1858	1858	0
397	20230626	125600	91201245	1858	1858	1858	1858	0
398	20230626	125500	91201245	1858	1858	1858	1858	0
399	20230626	125400	91201245	1858	1860	1860	1858	101
400	20230626	125300	91013571	1860	1860	1860	1860	0
401	20230626	125200	91013571	1860	1860	1860	1860	90
402	20230626	125100	90846171	1861	1861	1861	1861	0
403	20230626	125000	90846171	1861	1861	1861	1861	0
404	20230626	124900	90846171	1861	1861	1861	1861	0
405	20230626	124800	90846171	1861	1861	1861	1861	1360
406	20230626	124700	88315211	1861	1858	1861	1858	771
407	20230626	124600	86881912	1858	1852	1858	1852	816
408	20230626	124500	85366650	1851	1850	1851	1850	91
409	20230626	124400	85198250	1850	1850	1850	1850	0
410	20230626	124300	85198250	1850	1850	1850	1850	59
411	20230626	124200	85089100	1850	1850	1850	1850	41
412	20230626	124100	85013250	1850	1850	1850	1850	490
413	20230626	124000	84106750	1850	1850	1850	1850	0
414	20230626	123900	84106750	1850	1850	1850	1850	0
415	20230626	123800	84106750	1850	1850	1850	1850	0
416	20230626	123700	84106750	1850	1850	1850	1850	269
417	20230626	123600	83609100	1850	1850	1850	1850	100
418	20230626	123500	83424100	1850	1850	1850	1850	0
419	20230626	123400	83424100	1850	1850	1850	1850	0
420	20230626	123300	83424100	1850	1850	1850	1850	0
421	20230626	123200	83424100	1850	1850	1850	1850	0
422	20230626	123100	83424100	1850	1847	1850	1847	161
423	20230626	123000	83126403	1847	1847	1847	1847	49
424	20230626	122900	83035900	1846	1846	1846	1846	0
425	20230626	122800	83035900	1846	1846	1846	1846	0
426	20230626	122700	83035900	1846	1846	1846	1846	100
427	20230626	122600	82851300	1845	1845	1845	1845	0
428	20230626	122500	82851300	1845	1845	1845	1845	0
429	20230626	122400	82851300	1845	1845	1845	1845	0
430	20230626	122300	82851300	1845	1845	1845	1845	0
431	20230626	122200	82851300	1845	1845	1845	1845	0
432	20230626	122100	82851300	1845	1845	1845	1845	0
433	20230626	122000	82851300	1845	1845	1845	1845	1500
434	20230626	121900	80083800	1850	1850	1850	1850	0
435	20230626	121800	80083800	1850	1850	1850	1850	0
436	20230626	121700	80083800	1850	1845	1850	1845	180
437	20230626	121600	79751695	1846	1846	1846	1846	293
438	20230626	121500	79210817	1846	1846	1846	1846	0
439	20230626	121400	79210817	1846	1846	1846	1846	0
440	20230626	121300	79210817	1846	1846	1846	1846	0
441	20230626	121200	79210817	1846	1846	1846	1846	0
442	20230626	121100	79210817	1846	1846	1846	1846	0
443	20230626	121000	79210817	1846	1846	1846	1846	0
444	20230626	120900	79210817	1846	1846	1846	1846	0
445	20230626	120800	79210817	1846	1846	1846	1846	0
446	20230626	120700	79210817	1846	1846	1846	1846	0
447	20230626	120600	79210817	1846	1846	1846	1846	14
448	20230626	120500	79184973	1850	1850	1850	1850	0
449	20230626	120400	79184973	1850	1850	1850	1850	0
450	20230626	120300	79184973	1850	1850	1850	1850	0
451	20230626	120200	79184973	1850	1850	1850	1850	0
452	20230626	120100	79184973	1850	1850	1850	1850	0
453	20230626	120000	79184973	1850	1850	1850	1850	0
454	20230626	115900	79184973	1850	1850	1850	1850	0
455	20230626	115800	79184973	1850	1850	1850	1850	0
456	20230626	115700	79184973	1850	1850	1850	1850	0
457	20230626	115600	79184973	1850	1850	1850	1850	3
458	20230626	115500	79179423	1850	1850	1850	1850	0
459	20230626	115400	79179423	1850	1850	1850	1850	0
460	20230626	115300	79179423	1850	1850	1850	1850	0
461	20230626	115200	79179423	1850	1850	1850	1850	1
462	20230626	115100	79177573	1850	1850	1850	1850	0
463	20230626	115000	79177573	1850	1850	1850	1850	0
464	20230626	114900	79177573	1850	1850	1850	1850	0
465	20230626	114800	79177573	1850	1850	1850	1850	0
466	20230626	114700	79177573	1850	1850	1850	1850	0
467	20230626	114600	79177573	1850	1850	1850	1850	0
468	20230626	114500	79177573	1850	1850	1850	1850	0
469	20230626	114400	79177573	1850	1850	1850	1850	506
470	20230626	114300	78241473	1850	1850	1850	1850	5000
471	20230626	114200	68991473	1857	1857	1857	1857	0
472	20230626	114100	68991473	1857	1857	1857	1857	3
473	20230626	114000	68985902	1850	1850	1850	1850	0
474	20230626	113900	68985902	1850	1850	1850	1850	0
475	20230626	113800	68985902	1850	1850	1850	1850	0
476	20230626	113700	68985902	1850	1850	1850	1850	0
477	20230626	113600	68985902	1850	1850	1850	1850	4100
478	20230626	113500	61400902	1850	1850	1850	1850	400
479	20230626	113400	60660902	1857	1853	1857	1853	500
480	20230626	113300	59732738	1853	1853	1853	1853	15
481	20230626	113200	59704943	1857	1857	1857	1857	0
482	20230626	113100	59704943	1857	1857	1857	1857	0
483	20230626	113000	59704943	1857	1857	1857	1857	0
484	20230626	112900	59704943	1857	1857	1857	1857	0
485	20230626	112800	59704943	1857	1841	1857	1840	2847
486	20230626	112700	54438041	1841	1841	1841	1841	100
487	20230626	112600	54253941	1845	1845	1845	1845	0
488	20230626	112500	54253941	1845	1845	1845	1845	0
489	20230626	112400	54253941	1845	1845	1845	1845	0
490	20230626	112300	54253941	1845	1846	1846	1845	725
491	20230626	112200	52915778	1851	1851	1851	1851	0
492	20230626	112100	52915778	1851	1851	1851	1851	1
493	20230626	112000	52913927	1851	1851	1851	1851	1
494	20230626	111900	52912076	1851	1851	1851	1851	5
495	20230626	111800	52902821	1851	1851	1851	1851	0
496	20230626	111700	52902821	1851	1851	1851	1851	540
497	20230626	111600	51903281	1850	1851	1851	1850	3011
498	20230626	111500	46332927	1861	1861	1861	1861	0
499	20230626	111400	46332927	1861	1861	1861	1861	0
500	20230626	111300	46332927	1861	1861	1861	1861	0
501	20230626	111200	46332927	1861	1861	1861	1861	0
502	20230626	111100	46332927	1861	1861	1861	1861	0
503	20230626	111000	46332927	1861	1861	1861	1861	0
504	20230626	110900	46332927	1861	1861	1861	1861	0
505	20230626	110800	46332927	1861	1861	1861	1861	0
506	20230626	110700	46332927	1861	1861	1861	1861	50
507	20230626	110600	46239877	1863	1863	1863	1863	0
508	20230626	110500	46239877	1863	1863	1863	1863	5
509	20230626	110400	46230562	1866	1866	1866	1866	0
510	20230626	110300	46230562	1866	1866	1866	1866	0
511	20230626	110200	46230562	1866	1866	1866	1866	0
512	20230626	110100	46230562	1866	1865	1866	1865	274
513	20230626	110000	45719282	1866	1866	1866	1866	0
514	20230626	105900	45719282	1866	1866	1866	1866	0
515	20230626	105800	45719282	1866	1866	1866	1866	1
516	20230626	105700	45717416	1869	1860	1869	1860	119
517	20230626	105600	45495094	1870	1870	1870	1870	0
518	20230626	105500	45495094	1870	1870	1870	1870	0
519	20230626	105400	45495094	1870	1869	1870	1869	129
520	20230626	105300	45253914	1870	1870	1870	1870	27
521	20230626	105200	45203424	1870	1866	1870	1866	870
522	20230626	105100	43579996	1865	1845	1866	1845	2914
523	20230626	105000	38181398	1845	1845	1845	1845	1
524	20230626	104900	38179553	1845	1845	1845	1845	963
525	20230626	104800	36402818	1845	1845	1845	1845	50
526	20230626	104700	36310568	1845	1845	1845	1845	5
527	20230626	104600	36301343	1845	1845	1845	1845	700
528	20230626	104500	35009843	1845	1845	1845	1845	400
529	20230626	104400	34271843	1845	1845	1845	1845	1
530	20230626	104300	34269998	1845	1845	1845	1845	0
531	20230626	104200	34269998	1845	1845	1845	1845	0
532	20230626	104100	34269998	1845	1845	1845	1845	0
533	20230626	104000	34269998	1845	1845	1845	1845	99
534	20230626	103900	34087343	1845	1845	1845	1845	1018
535	20230626	103800	32209133	1845	1845	1845	1845	1356
536	20230626	103700	29707313	1845	1845	1845	1845	5
537	20230626	103600	29698088	1845	1845	1845	1845	0
538	20230626	103500	29698088	1845	1845	1845	1845	97
539	20230626	103400	29519123	1845	1845	1845	1845	35
540	20230626	103300	29454548	1840	1835	1840	1835	4016
541	20230626	103200	22066393	1835	1835	1835	1835	0
542	20230626	103100	22066393	1835	1835	1835	1835	0
543	20230626	103000	22066393	1835	1834	1835	1834	11
544	20230626	102900	22046218	1834	1834	1834	1834	0
545	20230626	102800	22046218	1834	1834	1834	1834	0
546	20230626	102700	22046218	1834	1834	1834	1834	51
547	20230626	102600	21952684	1833	1833	1833	1833	0
548	20230626	102500	21952684	1833	1833	1833	1833	49
549	20230626	102400	21862867	1833	1833	1833	1833	0
550	20230626	102300	21862867	1833	1830	1833	1830	113
551	20230626	102200	21655924	1830	1829	1830	1829	200
552	20230626	102100	21290024	1828	1827	1828	1827	5362
553	20230626	102000	11492406	1827	1827	1827	1827	30
554	20230626	101900	11437596	1827	1827	1827	1827	0
555	20230626	101800	11437596	1827	1827	1827	1827	0
556	20230626	101700	11437596	1827	1827	1827	1827	0
557	20230626	101600	11437596	1827	1827	1827	1827	102
558	20230626	101500	11251242	1827	1827	1827	1827	0
559	20230626	101400	11251242	1827	1827	1827	1827	0
560	20230626	101300	11251242	1827	1827	1827	1827	0
561	20230626	101200	11251242	1827	1827	1827	1827	100
562	20230626	101100	11068542	1827	1827	1827	1827	0
563	20230626	101000	11068542	1827	1827	1827	1827	162
564	20230626	100900	10772568	1827	1827	1827	1827	0
565	20230626	100800	10772568	1827	1827	1827	1827	0
566	20230626	100700	10772568	1827	1827	1827	1827	0
567	20230626	100600	10772568	1827	1827	1827	1827	34
568	20230626	100500	10710450	1827	1827	1827	1827	1
569	20230626	100400	10708623	1827	1827	1827	1827	0
570	20230626	100300	10708623	1827	1827	1827	1827	273
571	20230626	100200	10209852	1826	1826	1826	1826	0
572	20230626	100100	10209852	1826	1826	1826	1826	0
573	20230626	100000	10209852	1826	1826	1826	1826	93
574	20230626	095900	10040034	1825	1825	1825	1825	0
575	20230626	095800	10040034	1825	1825	1825	1825	0
576	20230626	095700	10040034	1825	1825	1825	1825	265
577	20230626	095600	9556409	1825	1825	1825	1825	0
578	20230626	095500	9556409	1825	1825	1825	1825	0
579	20230626	095400	9556409	1825	1825	1825	1825	111
580	20230626	095300	9353834	1825	1825	1825	1825	0
581	20230626	095200	9353834	1825	1825	1825	1825	1
582	20230626	095100	9352009	1825	1825	1825	1825	1000
583	20230626	095000	7527009	1825	1825	1825	1825	0
584	20230626	094900	7527009	1825	1825	1825	1825	0
585	20230626	094800	7527009	1825	1825	1825	1825	0
586	20230626	094700	7527009	1825	1825	1825	1825	105
587	20230626	094600	7335384	1825	1825	1825	1825	0
588	20230626	094500	7335384	1825	1825	1825	1825	0
589	20230626	094400	7335384	1825	1825	1825	1825	1
590	20230626	094300	7333559	1824	1824	1824	1824	0
591	20230626	094200	7333559	1824	1824	1824	1824	0
592	20230626	094100	7333559	1824	1824	1824	1823	201
593	20230626	094000	6967085	1824	1824	1824	1824	36
594	20230626	093900	6901421	1824	1824	1824	1824	1
595	20230626	093800	6899597	1824	1824	1824	1824	6
596	20230626	093700	6888653	1824	1824	1824	1824	6
597	20230626	093600	6877709	1824	1823	1824	1823	153
598	20230626	093500	6598787	1824	1824	1824	1824	0
599	20230626	093400	6598787	1824	1824	1824	1824	5
600	20230626	093300	6589667	1824	1824	1824	1824	81
601	20230626	093200	6441923	1824	1820	1824	1820	21
602	20230626	093100	6403699	1824	1824	1824	1824	10
603	20230626	093000	6385459	1824	1824	1824	1824	5
604	20230626	092900	6376339	1824	1824	1824	1824	18
605	20230626	092800	6343507	1824	1824	1824	1824	55
606	20230626	092700	6243187	1824	1824	1824	1824	0
607	20230626	092600	6243187	1824	1824	1824	1824	0
608	20230626	092500	6243187	1824	1824	1824	1824	0
609	20230626	092400	6243187	1824	1824	1824	1824	0
610	20230626	092300	6243187	1824	1824	1824	1824	0
611	20230626	092200	6243187	1824	1824	1824	1824	25
612	20230626	092100	6197587	1824	1824	1824	1824	0
613	20230626	092000	6197587	1824	1824	1824	1824	0
614	20230626	091900	6197587	1824	1818	1824	1818	500
615	20230626	091800	5286785	1814	1814	1814	1814	0
616	20230626	091700	5286785	1814	1814	1814	1814	0
617	20230626	091600	5286785	1814	1814	1814	1814	40
618	20230626	091500	5214225	1814	1814	1814	1814	0
619	20230626	091400	5214225	1814	1814	1814	1813	231
620	20230626	091300	4795202	1814	1814	1815	1814	63
621	20230626	091200	4680900	1815	1815	1815	1815	279
622	20230626	091100	4174515	1816	1817	1817	1816	122
623	20230626	091000	3952961	1817	1816	1818	1816	254
624	20230626	090900	3491493	1816	1816	1816	1816	0
625	20230626	090800	3491493	1816	1817	1817	1813	173
626	20230626	090700	3177411	1818	1820	1820	1818	55
627	20230626	090600	3077378	1820	1822	1822	1820	24
628	20230626	090500	3033675	1822	1822	1822	1822	17
629	20230626	090400	3002701	1822	1824	1824	1822	43
630	20230626	090300	2924293	1825	1825	1825	1825	1214
631	20230626	090200	708743	1826	1826	1826	1826	0
632	20230626	090100	708743	1826	1826	1826	1826	100
633	20230626	090000	526143	1825	1827	1827	1825	288