KissMeData/080530/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	184900	80623694	1365	1365	1365	1365	140
3	20230619	184800	80623694	1365	1365	1365	1365	0
4	20230619	184700	80623694	1365	1365	1365	1365	0
5	20230619	184600	80623694	1365	1365	1365	1365	0
6	20230619	184500	80623694	1365	1365	1365	1365	0
7	20230619	184400	80623694	1365	1365	1365	1365	0
8	20230619	184300	80623694	1365	1365	1365	1365	0
9	20230619	184200	80623694	1365	1365	1365	1365	0
10	20230619	184100	80623694	1365	1365	1365	1365	0
11	20230619	184000	80623694	1365	1365	1365	1365	0
12	20230619	183900	80623694	1365	1365	1365	1365	0
13	20230619	183800	80623694	1365	1365	1365	1365	0
14	20230619	183700	80623694	1365	1365	1365	1365	0
15	20230619	183600	80623694	1365	1365	1365	1365	0
16	20230619	183500	80623694	1365	1365	1365	1365	0
17	20230619	183400	80623694	1365	1365	1365	1365	0
18	20230619	183300	80623694	1365	1365	1365	1365	0
19	20230619	183200	80623694	1365	1365	1365	1365	0
20	20230619	183100	80623694	1365	1365	1365	1365	0
21	20230619	183000	80623694	1365	1365	1365	1365	0
22	20230619	182900	80623694	1365	1365	1365	1365	0
23	20230619	182800	80623694	1365	1365	1365	1365	0
24	20230619	182700	80623694	1365	1365	1365	1365	0
25	20230619	182600	80623694	1365	1365	1365	1365	0
26	20230619	182500	80623694	1365	1365	1365	1365	0
27	20230619	182400	80623694	1365	1365	1365	1365	0
28	20230619	182300	80623694	1365	1365	1365	1365	0
29	20230619	182200	80623694	1365	1365	1365	1365	0
30	20230619	182100	80623694	1365	1365	1365	1365	0
31	20230619	182000	80623694	1365	1365	1365	1365	0
32	20230619	181900	80623694	1365	1365	1365	1365	140
33	20230619	181800	80623694	1365	1365	1365	1365	0
34	20230619	181700	80623694	1365	1365	1365	1365	0
35	20230619	181600	80623694	1365	1365	1365	1365	0
36	20230619	181500	80623694	1365	1365	1365	1365	0
37	20230619	181400	80623694	1365	1365	1365	1365	0
38	20230619	181300	80623694	1365	1365	1365	1365	0
39	20230619	181200	80623694	1365	1365	1365	1365	0
40	20230619	181100	80623694	1365	1365	1365	1365	0
41	20230619	181000	80623694	1365	1365	1365	1365	0
42	20230619	180900	80623694	1365	1365	1365	1365	0
43	20230619	180800	80623694	1365	1365	1365	1365	0
44	20230619	180700	80623694	1365	1365	1365	1365	0
45	20230619	180600	80623694	1365	1365	1365	1365	0
46	20230619	180500	80623694	1365	1365	1365	1365	0
47	20230619	180400	80623694	1365	1365	1365	1365	0
48	20230619	180300	80623694	1365	1365	1365	1365	0
49	20230619	180200	80623694	1365	1365	1365	1365	0
50	20230619	180100	80623694	1365	1365	1365	1365	0
51	20230619	180000	80623694	1365	1365	1365	1365	0
52	20230619	175900	80623694	1365	1365	1365	1365	0
53	20230619	175800	80623694	1365	1365	1365	1365	0
54	20230619	175700	80623694	1365	1365	1365	1365	0
55	20230619	175600	80623694	1365	1365	1365	1365	0
56	20230619	175500	80623694	1365	1365	1365	1365	0
57	20230619	175400	80623694	1365	1365	1365	1365	0
58	20230619	175300	80623694	1365	1365	1365	1365	0
59	20230619	175200	80623694	1365	1365	1365	1365	0
60	20230619	175100	80623694	1365	1365	1365	1365	0
61	20230619	175000	80623694	1365	1365	1365	1365	0
62	20230619	174900	80623694	1365	1365	1365	1365	140
63	20230619	174800	80623694	1365	1365	1365	1365	0
64	20230619	174700	80623694	1365	1365	1365	1365	0
65	20230619	174600	80623694	1365	1365	1365	1365	0
66	20230619	174500	80623694	1365	1365	1365	1365	0
67	20230619	174400	80623694	1365	1365	1365	1365	0
68	20230619	174300	80623694	1365	1365	1365	1365	0
69	20230619	174200	80623694	1365	1365	1365	1365	0
70	20230619	174100	80623694	1365	1365	1365	1365	0
71	20230619	174000	80623694	1365	1365	1365	1365	0
72	20230619	173900	80623694	1365	1365	1365	1365	0
73	20230619	173800	80623694	1365	1365	1365	1365	0
74	20230619	173700	80623694	1365	1365	1365	1365	0
75	20230619	173600	80623694	1365	1365	1365	1365	0
76	20230619	173500	80623694	1365	1365	1365	1365	0
77	20230619	173400	80623694	1365	1365	1365	1365	0
78	20230619	173300	80623694	1365	1365	1365	1365	0
79	20230619	173200	80623694	1365	1365	1365	1365	0
80	20230619	173100	80623694	1365	1365	1365	1365	0
81	20230619	173000	80623694	1365	1365	1365	1365	0
82	20230619	172900	80623694	1365	1365	1365	1365	0
83	20230619	172800	80623694	1365	1365	1365	1365	0
84	20230619	172700	80623694	1365	1365	1365	1365	0
85	20230619	172600	80623694	1365	1365	1365	1365	0
86	20230619	172500	80623694	1365	1365	1365	1365	0
87	20230619	172400	80623694	1365	1365	1365	1365	0
88	20230619	172300	80623694	1365	1365	1365	1365	0
89	20230619	172200	80623694	1365	1365	1365	1365	0
90	20230619	172100	80623694	1365	1365	1365	1365	0
91	20230619	172000	80623694	1365	1365	1365	1365	0
92	20230619	171900	80623694	1365	1365	1365	1365	140
93	20230619	171800	80623694	1365	1365	1365	1365	0
94	20230619	171700	80623694	1365	1365	1365	1365	0
95	20230619	171600	80623694	1365	1365	1365	1365	0
96	20230619	171500	80623694	1365	1365	1365	1365	0
97	20230619	171400	80623694	1365	1365	1365	1365	0
98	20230619	171300	80623694	1365	1365	1365	1365	0
99	20230619	171200	80623694	1365	1365	1365	1365	0
100	20230619	171100	80623694	1365	1365	1365	1365	0
101	20230619	171000	80623694	1365	1365	1365	1365	0
102	20230619	170900	80623694	1365	1365	1365	1365	0
103	20230619	170800	80623694	1365	1365	1365	1365	0
104	20230619	170700	80623694	1365	1365	1365	1365	0
105	20230619	170600	80623694	1365	1365	1365	1365	0
106	20230619	170500	80623694	1365	1365	1365	1365	0
107	20230619	170400	80623694	1365	1365	1365	1365	0
108	20230619	170300	80623694	1365	1365	1365	1365	0
109	20230619	170200	80623694	1365	1365	1365	1365	0
110	20230619	170100	80623694	1365	1365	1365	1365	0
111	20230619	170000	80623694	1365	1365	1365	1365	0
112	20230619	165900	80623694	1365	1365	1365	1365	0
113	20230619	165800	80623694	1365	1365	1365	1365	0
114	20230619	165700	80623694	1365	1365	1365	1365	0
115	20230619	165600	80623694	1365	1365	1365	1365	0
116	20230619	165500	80623694	1365	1365	1365	1365	0
117	20230619	165400	80623694	1365	1365	1365	1365	0
118	20230619	165300	80623694	1365	1365	1365	1365	0
119	20230619	165200	80623694	1365	1365	1365	1365	0
120	20230619	165100	80623694	1365	1365	1365	1365	0
121	20230619	165000	80623694	1365	1365	1365	1365	0
122	20230619	164900	80623694	1365	1365	1365	1365	140
123	20230619	164800	80623694	1365	1365	1365	1365	0
124	20230619	164700	80623694	1365	1365	1365	1365	0
125	20230619	164600	80623694	1365	1365	1365	1365	0
126	20230619	164500	80623694	1365	1365	1365	1365	0
127	20230619	164400	80623694	1365	1365	1365	1365	0
128	20230619	164300	80623694	1365	1365	1365	1365	0
129	20230619	164200	80623694	1365	1365	1365	1365	0
130	20230619	164100	80623694	1365	1365	1365	1365	0
131	20230619	164000	80623694	1365	1365	1365	1365	0
132	20230619	163900	80623694	1365	1365	1365	1365	0
133	20230619	163800	80623694	1365	1365	1365	1365	0
134	20230619	163700	80623694	1365	1365	1365	1365	0
135	20230619	163600	80623694	1365	1365	1365	1365	0
136	20230619	163500	80623694	1365	1365	1365	1365	0
137	20230619	163400	80623694	1365	1365	1365	1365	0
138	20230619	163300	80623694	1365	1365	1365	1365	0
139	20230619	163200	80623694	1365	1365	1365	1365	0
140	20230619	163100	80623694	1365	1365	1365	1365	0
141	20230619	163000	80623694	1365	1365	1365	1365	0
142	20230619	162900	80623694	1365	1365	1365	1365	0
143	20230619	162800	80623694	1365	1365	1365	1365	0
144	20230619	162700	80623694	1365	1365	1365	1365	0
145	20230619	162600	80623694	1365	1365	1365	1365	0
146	20230619	162500	80623694	1365	1365	1365	1365	0
147	20230619	162400	80623694	1365	1365	1365	1365	0
148	20230619	162300	80623694	1365	1365	1365	1365	0
149	20230619	162200	80623694	1365	1365	1365	1365	0
150	20230619	162100	80623694	1365	1365	1365	1365	0
151	20230619	162000	80623694	1365	1365	1365	1365	0
152	20230619	161900	80623694	1365	1365	1365	1365	140
153	20230619	161800	80623694	1365	1365	1365	1365	0
154	20230619	161700	80623694	1365	1365	1365	1365	0
155	20230619	161600	80623694	1365	1365	1365	1365	0
156	20230619	161500	80623694	1365	1365	1365	1365	0
157	20230619	161400	80623694	1365	1365	1365	1365	0
158	20230619	161300	80623694	1365	1365	1365	1365	0
159	20230619	161200	80623694	1365	1365	1365	1365	0
160	20230619	161100	80623694	1365	1365	1365	1365	0
161	20230619	161000	80623694	1365	1365	1365	1365	0
162	20230619	160900	80623694	1365	1365	1365	1365	0
163	20230619	160800	80623694	1365	1365	1365	1365	0
164	20230619	160700	80623694	1365	1365	1365	1365	0
165	20230619	160600	80623694	1365	1365	1365	1365	0
166	20230619	160500	80623694	1365	1365	1365	1365	0
167	20230619	160400	80623694	1365	1365	1365	1365	0
168	20230619	160300	80623694	1365	1365	1365	1365	0
169	20230619	160200	80623694	1365	1365	1365	1365	0
170	20230619	160100	80623694	1365	1365	1365	1365	0
171	20230619	160000	80623694	1365	1365	1365	1365	0
172	20230619	155900	80623694	1365	1365	1365	1365	0
173	20230619	155800	80623694	1365	1365	1365	1365	0
174	20230619	155700	80623694	1365	1365	1365	1365	0
175	20230619	155600	80623694	1365	1365	1365	1365	0
176	20230619	155500	80623694	1365	1365	1365	1365	0
177	20230619	155400	80623694	1365	1365	1365	1365	0
178	20230619	155300	80623694	1365	1365	1365	1365	0
179	20230619	155200	80623694	1365	1365	1365	1365	0
180	20230619	155100	80623694	1365	1365	1365	1365	0
181	20230619	155000	80623694	1365	1365	1365	1365	0
182	20230619	154900	80623694	1365	1365	1365	1365	140
183	20230619	154800	80623694	1365	1365	1365	1365	0
184	20230619	154700	80623694	1365	1365	1365	1365	0
185	20230619	154600	80623694	1365	1365	1365	1365	0
186	20230619	154500	80623694	1365	1365	1365	1365	0
187	20230619	154400	80623694	1365	1365	1365	1365	0
188	20230619	154300	80623694	1365	1365	1365	1365	0
189	20230619	154200	80623694	1365	1365	1365	1365	0
190	20230619	154100	80623694	1365	1365	1365	1365	0
191	20230619	154000	80623694	1365	1365	1365	1365	0
192	20230619	153900	80623694	1365	1365	1365	1365	0
193	20230619	153800	80623694	1365	1365	1365	1365	0
194	20230619	153700	80623694	1365	1365	1365	1365	0
195	20230619	153600	80623694	1365	1365	1365	1365	0
196	20230619	153500	80623694	1365	1365	1365	1365	0
197	20230619	153400	80623694	1365	1365	1365	1365	0
198	20230619	153300	80623694	1365	1365	1365	1365	0
199	20230619	153200	80623694	1365	1365	1365	1365	0
200	20230619	153100	80623694	1365	1365	1365	1365	0
201	20230619	153000	80623694	1365	1365	1365	1365	140
202	20230619	152900	80432594	1366	1366	1366	1366	0
203	20230619	152800	80432594	1366	1366	1366	1366	0
204	20230619	152700	80432594	1366	1366	1366	1366	0
205	20230619	152600	80432594	1366	1366	1366	1366	0
206	20230619	152500	80432594	1366	1366	1366	1366	0
207	20230619	152400	80432594	1366	1366	1366	1366	0
208	20230619	152300	80432594	1366	1366	1366	1366	0
209	20230619	152200	80432594	1366	1366	1366	1366	0
210	20230619	152100	80432594	1366	1366	1366	1366	0
211	20230619	152000	80432594	1366	1366	1366	1366	0
212	20230619	151900	80432594	1366	1366	1366	1366	0
213	20230619	151800	80432594	1366	1366	1366	1366	0
214	20230619	151700	80432594	1366	1366	1366	1366	1
215	20230619	151600	80431228	1365	1365	1365	1365	0
216	20230619	151500	80431228	1365	1365	1365	1365	0
217	20230619	151400	80431228	1365	1365	1365	1365	0
218	20230619	151300	80431228	1365	1365	1365	1365	0
219	20230619	151200	80431228	1365	1365	1365	1365	0
220	20230619	151100	80431228	1365	1365	1365	1365	0
221	20230619	151000	80431228	1365	1365	1365	1365	0
222	20230619	150900	80431228	1365	1365	1365	1365	0
223	20230619	150800	80431228	1365	1365	1365	1365	60
224	20230619	150700	80349328	1366	1366	1366	1366	0
225	20230619	150600	80349328	1366	1365	1366	1365	281
226	20230619	150500	79965762	1366	1366	1366	1366	1442
227	20230619	150400	77995990	1366	1366	1366	1366	1645
228	20230619	150300	75748920	1366	1366	1366	1366	0
229	20230619	150200	75748920	1366	1366	1366	1366	0
230	20230619	150100	75748920	1366	1366	1366	1366	0
231	20230619	150000	75748920	1366	1366	1366	1366	0
232	20230619	145900	75748920	1366	1366	1366	1366	0
233	20230619	145800	75748920	1366	1366	1366	1366	0
234	20230619	145700	75748920	1366	1366	1366	1366	0
235	20230619	145600	75748920	1366	1366	1366	1366	0
236	20230619	145500	75748920	1366	1366	1366	1366	0
237	20230619	145400	75748920	1366	1366	1366	1366	0
238	20230619	145300	75748920	1366	1366	1366	1366	0
239	20230619	145200	75748920	1366	1366	1366	1366	0
240	20230619	145100	75748920	1366	1366	1366	1366	0
241	20230619	145000	75748920	1366	1366	1366	1366	0
242	20230619	144900	75748920	1366	1366	1366	1366	0
243	20230619	144800	75748920	1366	1366	1366	1366	0
244	20230619	144700	75748920	1366	1366	1366	1366	0
245	20230619	144600	75748920	1366	1366	1366	1366	0
246	20230619	144500	75748920	1366	1366	1366	1366	0
247	20230619	144400	75748920	1366	1366	1366	1366	0
248	20230619	144300	75748920	1366	1366	1366	1366	0
249	20230619	144200	75748920	1366	1366	1366	1366	0
250	20230619	144100	75748920	1366	1366	1366	1366	0
251	20230619	144000	75748920	1366	1366	1366	1366	0
252	20230619	143900	75748920	1366	1366	1366	1366	0
253	20230619	143800	75748920	1366	1366	1366	1366	500
254	20230619	143700	75065920	1366	1366	1366	1366	0
255	20230619	143600	75065920	1366	1366	1366	1366	0
256	20230619	143500	75065920	1366	1366	1366	1366	0
257	20230619	143400	75065920	1366	1366	1366	1366	0
258	20230619	143300	75065920	1366	1366	1366	1366	0
259	20230619	143200	75065920	1366	1366	1366	1366	0
260	20230619	143100	75065920	1366	1366	1366	1366	0
261	20230619	143000	75065920	1366	1366	1366	1366	292
262	20230619	142900	74667048	1366	1366	1366	1366	0
263	20230619	142800	74667048	1366	1366	1366	1366	0
264	20230619	142700	74667048	1366	1366	1366	1366	0
265	20230619	142600	74667048	1366	1366	1366	1366	0
266	20230619	142500	74667048	1366	1366	1366	1366	500
267	20230619	142400	73984048	1366	1366	1366	1366	0
268	20230619	142300	73984048	1366	1366	1366	1366	0
269	20230619	142200	73984048	1366	1366	1366	1366	0
270	20230619	142100	73984048	1366	1366	1366	1366	0
271	20230619	142000	73984048	1366	1366	1366	1366	0
272	20230619	141900	73984048	1366	1366	1366	1366	0
273	20230619	141800	73984048	1366	1366	1366	1366	0
274	20230619	141700	73984048	1366	1366	1366	1366	0
275	20230619	141600	73984048	1366	1366	1366	1366	0
276	20230619	141500	73984048	1366	1365	1366	1365	1485
277	20230619	141400	71956539	1365	1365	1365	1365	0
278	20230619	141300	71956539	1365	1365	1365	1365	0
279	20230619	141200	71956539	1365	1365	1365	1365	0
280	20230619	141100	71956539	1365	1365	1365	1365	25
281	20230619	141000	71922414	1366	1366	1366	1366	0
282	20230619	140900	71922414	1366	1366	1366	1366	0
283	20230619	140800	71922414	1366	1366	1366	1366	0
284	20230619	140700	71922414	1366	1366	1366	1366	0
285	20230619	140600	71922414	1366	1366	1366	1366	0
286	20230619	140500	71922414	1366	1366	1366	1366	0
287	20230619	140400	71922414	1366	1366	1366	1366	0
288	20230619	140300	71922414	1366	1366	1366	1366	0
289	20230619	140200	71922414	1366	1366	1366	1366	0
290	20230619	140100	71922414	1366	1366	1366	1366	0
291	20230619	140000	71922414	1366	1366	1366	1366	0
292	20230619	135900	71922414	1366	1366	1366	1366	0
293	20230619	135800	71922414	1366	1366	1366	1366	100
294	20230619	135700	71785814	1366	1366	1366	1366	0
295	20230619	135600	71785814	1366	1366	1366	1366	0
296	20230619	135500	71785814	1366	1366	1366	1366	0
297	20230619	135400	71785814	1366	1366	1366	1366	0
298	20230619	135300	71785814	1366	1366	1366	1366	0
299	20230619	135200	71785814	1366	1366	1366	1366	0
300	20230619	135100	71785814	1366	1364	1366	1364	196
301	20230619	135000	71518460	1364	1364	1364	1364	0
302	20230619	134900	71518460	1364	1364	1364	1364	0
303	20230619	134800	71518460	1364	1364	1364	1364	0
304	20230619	134700	71518460	1364	1364	1364	1364	0
305	20230619	134600	71518460	1364	1364	1364	1364	0
306	20230619	134500	71518460	1364	1364	1364	1364	0
307	20230619	134400	71518460	1364	1364	1364	1364	0
308	20230619	134300	71518460	1364	1364	1364	1364	4
309	20230619	134200	71513004	1364	1364	1364	1364	0
310	20230619	134100	71513004	1364	1364	1364	1364	0
311	20230619	134000	71513004	1364	1364	1364	1364	245
312	20230619	133900	71178824	1364	1364	1364	1364	0
313	20230619	133800	71178824	1364	1364	1364	1364	0
314	20230619	133700	71178824	1364	1364	1364	1364	0
315	20230619	133600	71178824	1364	1364	1364	1364	0
316	20230619	133500	71178824	1364	1364	1364	1364	0
317	20230619	133400	71178824	1364	1364	1364	1364	0
318	20230619	133300	71178824	1364	1364	1364	1364	0
319	20230619	133200	71178824	1364	1364	1364	1364	0
320	20230619	133100	71178824	1364	1364	1364	1364	0
321	20230619	133000	71178824	1364	1364	1364	1364	9
322	20230619	132900	71166548	1361	1361	1361	1361	0
323	20230619	132800	71166548	1361	1361	1361	1361	0
324	20230619	132700	71166548	1361	1361	1361	1361	0
325	20230619	132600	71166548	1361	1361	1361	1361	0
326	20230619	132500	71166548	1361	1361	1361	1361	0
327	20230619	132400	71166548	1361	1361	1361	1361	0
328	20230619	132300	71166548	1361	1361	1361	1361	100
329	20230619	132200	71030448	1361	1361	1361	1361	0
330	20230619	132100	71030448	1361	1361	1361	1361	0
331	20230619	132000	71030448	1361	1361	1361	1361	0
332	20230619	131900	71030448	1361	1361	1361	1361	0
333	20230619	131800	71030448	1361	1361	1361	1361	0
334	20230619	131700	71030448	1361	1361	1361	1361	0
335	20230619	131600	71030448	1361	1361	1361	1361	0
336	20230619	131500	71030448	1361	1361	1361	1361	0
337	20230619	131400	71030448	1361	1361	1361	1361	0
338	20230619	131300	71030448	1361	1361	1361	1361	0
339	20230619	131200	71030448	1361	1361	1361	1361	0
340	20230619	131100	71030448	1361	1361	1361	1361	0
341	20230619	131000	71030448	1361	1361	1361	1361	75
342	20230619	130900	70928373	1361	1361	1361	1361	0
343	20230619	130800	70928373	1361	1361	1361	1361	0
344	20230619	130700	70928373	1361	1361	1361	1361	0
345	20230619	130600	70928373	1361	1361	1361	1361	0
346	20230619	130500	70928373	1361	1361	1361	1361	0
347	20230619	130400	70928373	1361	1361	1361	1361	0
348	20230619	130300	70928373	1361	1361	1361	1361	0
349	20230619	130200	70928373	1361	1361	1361	1361	0
350	20230619	130100	70928373	1361	1361	1361	1361	0
351	20230619	130000	70928373	1361	1361	1361	1361	0
352	20230619	125900	70928373	1361	1361	1361	1361	0
353	20230619	125800	70928373	1361	1361	1361	1361	0
354	20230619	125700	70928373	1361	1361	1361	1361	0
355	20230619	125600	70928373	1361	1361	1361	1361	0
356	20230619	125500	70928373	1361	1361	1361	1361	0
357	20230619	125400	70928373	1361	1361	1361	1361	0
358	20230619	125300	70928373	1361	1361	1361	1361	0
359	20230619	125200	70928373	1361	1361	1361	1361	0
360	20230619	125100	70928373	1361	1361	1361	1361	0
361	20230619	125000	70928373	1361	1361	1361	1361	0
362	20230619	124900	70928373	1361	1361	1361	1361	0
363	20230619	124800	70928373	1361	1361	1361	1361	0
364	20230619	124700	70928373	1361	1361	1361	1361	485
365	20230619	124600	70268288	1361	1361	1361	1361	0
366	20230619	124500	70268288	1361	1361	1361	1361	0
367	20230619	124400	70268288	1361	1361	1361	1361	0
368	20230619	124300	70268288	1361	1362	1362	1361	500
369	20230619	124200	69587677	1364	1364	1364	1364	0
370	20230619	124100	69587677	1364	1364	1364	1364	1
371	20230619	124000	69586313	1362	1362	1362	1362	0
372	20230619	123900	69586313	1362	1362	1362	1362	0
373	20230619	123800	69586313	1362	1362	1362	1362	0
374	20230619	123700	69586313	1362	1362	1362	1362	0
375	20230619	123600	69586313	1362	1362	1362	1362	0
376	20230619	123500	69586313	1362	1362	1362	1362	0
377	20230619	123400	69586313	1362	1362	1362	1362	9
378	20230619	123300	69574055	1362	1362	1362	1362	0
379	20230619	123200	69574055	1362	1362	1362	1362	9
380	20230619	123100	69561797	1360	1360	1360	1360	0
381	20230619	123000	69561797	1360	1360	1360	1360	0
382	20230619	122900	69561797	1360	1360	1360	1360	0
383	20230619	122800	69561797	1360	1360	1360	1360	0
384	20230619	122700	69561797	1360	1360	1360	1360	0
385	20230619	122600	69561797	1360	1360	1360	1360	0
386	20230619	122500	69561797	1360	1360	1360	1360	0
387	20230619	122400	69561797	1360	1360	1360	1360	0
388	20230619	122300	69561797	1360	1360	1360	1360	0
389	20230619	122200	69561797	1360	1360	1360	1360	0
390	20230619	122100	69561797	1360	1360	1360	1360	0
391	20230619	122000	69561797	1360	1360	1360	1360	9
392	20230619	121900	69549557	1364	1364	1364	1364	0
393	20230619	121800	69549557	1364	1364	1364	1364	0
394	20230619	121700	69549557	1364	1364	1364	1364	0
395	20230619	121600	69549557	1364	1364	1364	1364	0
396	20230619	121500	69549557	1364	1364	1364	1364	0
397	20230619	121400	69549557	1364	1364	1364	1364	0
398	20230619	121300	69549557	1364	1364	1364	1364	0
399	20230619	121200	69549557	1364	1364	1364	1364	0
400	20230619	121100	69549557	1364	1364	1364	1364	0
401	20230619	121000	69549557	1364	1364	1364	1364	0
402	20230619	120900	69549557	1364	1364	1364	1364	300
403	20230619	120800	69140357	1364	1364	1364	1364	0
404	20230619	120700	69140357	1364	1364	1364	1364	0
405	20230619	120600	69140357	1364	1364	1364	1364	0
406	20230619	120500	69140357	1364	1364	1364	1364	0
407	20230619	120400	69140357	1364	1364	1364	1364	0
408	20230619	120300	69140357	1364	1364	1364	1364	902
409	20230619	120200	67910029	1365	1365	1365	1365	0
410	20230619	120100	67910029	1365	1365	1365	1365	0
411	20230619	120000	67910029	1365	1365	1365	1365	1
412	20230619	115900	67908664	1364	1364	1364	1364	0
413	20230619	115800	67908664	1364	1364	1364	1364	0
414	20230619	115700	67908664	1364	1364	1364	1364	8
415	20230619	115600	67897752	1365	1365	1365	1365	0
416	20230619	115500	67897752	1365	1365	1365	1365	0
417	20230619	115400	67897752	1365	1365	1365	1365	0
418	20230619	115300	67897752	1365	1365	1365	1365	256
419	20230619	115200	67548312	1365	1365	1365	1365	0
420	20230619	115100	67548312	1365	1365	1365	1365	0
421	20230619	115000	67548312	1365	1365	1365	1365	0
422	20230619	114900	67548312	1365	1365	1365	1365	0
423	20230619	114800	67548312	1365	1365	1365	1365	0
424	20230619	114700	67548312	1365	1365	1365	1365	0
425	20230619	114600	67548312	1365	1365	1365	1365	0
426	20230619	114500	67548312	1365	1365	1365	1365	1
427	20230619	114400	67546947	1364	1364	1364	1364	8
428	20230619	114300	67536035	1365	1365	1365	1365	0
429	20230619	114200	67536035	1365	1365	1365	1365	0
430	20230619	114100	67536035	1365	1365	1365	1365	0
431	20230619	114000	67536035	1365	1365	1365	1365	0
432	20230619	113900	67536035	1365	1365	1365	1365	0
433	20230619	113800	67536035	1365	1365	1365	1365	0
434	20230619	113700	67536035	1365	1365	1365	1365	2261
435	20230619	113600	64449770	1367	1367	1367	1367	0
436	20230619	113500	64449770	1367	1367	1367	1367	0
437	20230619	113400	64449770	1367	1367	1367	1367	0
438	20230619	113300	64449770	1367	1367	1367	1367	0
439	20230619	113200	64449770	1367	1367	1367	1367	0
440	20230619	113100	64449770	1367	1367	1367	1367	0
441	20230619	113000	64449770	1367	1366	1367	1366	63
442	20230619	112900	64363711	1366	1365	1366	1365	11
443	20230619	112800	64348695	1366	1366	1366	1366	0
444	20230619	112700	64348695	1366	1366	1366	1366	0
445	20230619	112600	64348695	1366	1366	1366	1366	0
446	20230619	112500	64348695	1366	1366	1366	1366	0
447	20230619	112400	64348695	1366	1366	1366	1366	0
448	20230619	112300	64348695	1366	1366	1366	1366	0
449	20230619	112200	64348695	1366	1366	1366	1366	0
450	20230619	112100	64348695	1366	1366	1366	1366	0
451	20230619	112000	64348695	1366	1366	1366	1366	0
452	20230619	111900	64348695	1366	1366	1366	1366	0
453	20230619	111800	64348695	1366	1366	1366	1366	337
454	20230619	111700	63888353	1366	1366	1366	1366	0
455	20230619	111600	63888353	1366	1366	1366	1366	33
456	20230619	111500	63843275	1366	1366	1366	1366	0
457	20230619	111400	63843275	1366	1366	1366	1366	0
458	20230619	111300	63843275	1366	1366	1366	1366	0
459	20230619	111200	63843275	1366	1366	1366	1366	1467
460	20230619	111100	61839353	1366	1367	1367	1366	113
461	20230619	111000	61684895	1366	1366	1366	1366	114
462	20230619	110900	61529171	1366	1366	1366	1366	0
463	20230619	110800	61529171	1366	1366	1366	1366	0
464	20230619	110700	61529171	1366	1366	1366	1366	0
465	20230619	110600	61529171	1366	1366	1366	1366	0
466	20230619	110500	61529171	1366	1366	1366	1366	0
467	20230619	110400	61529171	1366	1366	1366	1366	0
468	20230619	110300	61529171	1366	1366	1366	1366	0
469	20230619	110200	61529171	1366	1366	1366	1366	1
470	20230619	110100	61527805	1365	1365	1365	1365	13
471	20230619	110000	61510060	1366	1366	1366	1366	385
472	20230619	105900	60984150	1366	1366	1366	1366	1
473	20230619	105800	60982784	1368	1368	1368	1368	350
474	20230619	105700	60503984	1368	1367	1368	1367	7407
475	20230619	105600	50372009	1368	1368	1368	1368	0
476	20230619	105500	50372009	1368	1368	1368	1368	0
477	20230619	105400	50372009	1368	1368	1368	1368	0
478	20230619	105300	50372009	1368	1368	1368	1368	0
479	20230619	105200	50372009	1368	1366	1368	1366	200
480	20230619	105100	50098429	1368	1368	1368	1368	0
481	20230619	105000	50098429	1368	1368	1368	1368	0
482	20230619	104900	50098429	1368	1368	1368	1368	0
483	20230619	104800	50098429	1368	1368	1368	1368	0
484	20230619	104700	50098429	1368	1368	1368	1368	0
485	20230619	104600	50098429	1368	1368	1368	1368	0
486	20230619	104500	50098429	1368	1366	1368	1366	400
487	20230619	104400	49551251	1368	1368	1368	1368	0
488	20230619	104300	49551251	1368	1368	1368	1368	0
489	20230619	104200	49551251	1368	1366	1368	1365	5
490	20230619	104100	49544418	1365	1365	1365	1365	1
491	20230619	104000	49543053	1368	1368	1368	1368	0
492	20230619	103900	49543053	1368	1368	1368	1368	0
493	20230619	103800	49543053	1368	1368	1368	1368	0
494	20230619	103700	49543053	1368	1368	1368	1368	0
495	20230619	103600	49543053	1368	1368	1368	1368	0
496	20230619	103500	49543053	1368	1368	1368	1368	0
497	20230619	103400	49543053	1368	1368	1368	1368	0
498	20230619	103300	49543053	1368	1368	1368	1368	0
499	20230619	103200	49543053	1368	1368	1368	1368	0
500	20230619	103100	49543053	1368	1368	1368	1368	0
501	20230619	103000	49543053	1368	1368	1368	1368	0
502	20230619	102900	49543053	1368	1368	1368	1368	0
503	20230619	102800	49543053	1368	1368	1368	1368	0
504	20230619	102700	49543053	1368	1368	1368	1368	0
505	20230619	102600	49543053	1368	1368	1368	1368	0
506	20230619	102500	49543053	1368	1368	1368	1368	156
507	20230619	102400	49329645	1368	1368	1368	1368	110
508	20230619	102300	49179165	1368	1368	1368	1368	0
509	20230619	102200	49179165	1368	1368	1368	1368	0
510	20230619	102100	49179165	1368	1368	1368	1368	0
511	20230619	102000	49179165	1368	1368	1368	1368	11
512	20230619	101900	49164117	1368	1368	1368	1368	0
513	20230619	101800	49164117	1368	1365	1368	1365	1018
514	20230619	101700	47774535	1368	1368	1368	1368	0
515	20230619	101600	47774535	1368	1368	1368	1368	0
516	20230619	101500	47774535	1368	1368	1368	1368	0
517	20230619	101400	47774535	1368	1368	1368	1368	0
518	20230619	101300	47774535	1368	1368	1368	1368	0
519	20230619	101200	47774535	1368	1371	1371	1368	682
520	20230619	101100	46841556	1367	1367	1367	1367	0
521	20230619	101000	46841556	1367	1367	1367	1367	340
522	20230619	100900	46376776	1371	1370	1371	1370	37
523	20230619	100800	46326085	1370	1367	1370	1367	2
524	20230619	100700	46323348	1370	1370	1370	1370	0
525	20230619	100600	46323348	1370	1370	1370	1370	0
526	20230619	100500	46323348	1370	1369	1370	1365	1399
527	20230619	100400	44412370	1370	1370	1370	1370	0
528	20230619	100300	44412370	1370	1370	1370	1370	0
529	20230619	100200	44412370	1370	1370	1370	1370	0
530	20230619	100100	44412370	1370	1370	1370	1370	0
531	20230619	100000	44412370	1370	1370	1370	1370	962
532	20230619	095900	43094430	1372	1372	1372	1372	0
533	20230619	095800	43094430	1372	1372	1372	1372	55
534	20230619	095700	43018970	1374	1374	1374	1374	0
535	20230619	095600	43018970	1374	1369	1374	1369	22
536	20230619	095500	42988837	1369	1369	1369	1369	289
537	20230619	095400	42593196	1374	1374	1374	1374	1
538	20230619	095300	42591822	1374	1374	1374	1374	0
539	20230619	095200	42591822	1374	1374	1374	1374	0
540	20230619	095100	42591822	1374	1369	1374	1369	101
541	20230619	095000	42453548	1366	1372	1372	1366	3000
542	20230619	094900	38352917	1374	1374	1374	1374	0
543	20230619	094800	38352917	1374	1374	1374	1374	0
544	20230619	094700	38352917	1374	1374	1374	1374	812
545	20230619	094600	37237229	1379	1379	1379	1379	1
546	20230619	094500	37235850	1374	1374	1374	1374	84
547	20230619	094400	37120434	1374	1374	1374	1374	16
548	20230619	094300	37098450	1379	1374	1379	1374	101
549	20230619	094200	36959671	1379	1379	1379	1373	356
550	20230619	094100	36470771	1373	1373	1374	1372	1100
551	20230619	094000	34960971	1372	1372	1372	1372	503
552	20230619	093900	34270855	1365	1365	1365	1365	0
553	20230619	093800	34270855	1365	1371	1371	1365	402
554	20230619	093700	33720991	1372	1372	1372	1372	148
555	20230619	093600	33517935	1374	1374	1375	1374	1647
556	20230619	093500	31254067	1377	1377	1377	1377	0
557	20230619	093400	31254067	1377	1377	1377	1377	0
558	20230619	093300	31254067	1377	1377	1377	1377	1
559	20230619	093200	31252690	1378	1378	1378	1378	0
560	20230619	093100	31252690	1378	1378	1378	1378	0
561	20230619	093000	31252690	1378	1378	1378	1378	0
562	20230619	092900	31252690	1378	1378	1378	1378	0
563	20230619	092800	31252690	1378	1378	1378	1378	0
564	20230619	092700	31252690	1378	1378	1378	1378	0
565	20230619	092600	31252690	1378	1378	1378	1378	0
566	20230619	092500	31252690	1378	1378	1378	1378	0
567	20230619	092400	31252690	1378	1378	1378	1378	0
568	20230619	092300	31252690	1378	1378	1378	1378	0
569	20230619	092200	31252690	1378	1378	1378	1378	0
570	20230619	092100	31252690	1378	1379	1379	1378	7549
571	20230619	092000	20849948	1379	1379	1379	1379	23
572	20230619	091900	20818231	1378	1378	1378	1378	0
573	20230619	091800	20818231	1378	1378	1378	1378	0
574	20230619	091700	20818231	1378	1378	1380	1378	8025
575	20230619	091600	9759509	1379	1379	1379	1379	0
576	20230619	091500	9759509	1379	1379	1379	1379	0
577	20230619	091400	9759509	1379	1381	1381	1379	2588
578	20230619	091300	6189396	1381	1381	1381	1381	0
579	20230619	091200	6189396	1381	1381	1381	1381	23
580	20230619	091100	6157633	1391	1391	1391	1391	0
581	20230619	091000	6157633	1391	1391	1391	1391	0
582	20230619	090900	6157633	1391	1391	1391	1391	0
583	20230619	090800	6157633	1391	1391	1391	1391	0
584	20230619	090700	6157633	1391	1391	1391	1391	0
585	20230619	090600	6157633	1391	1391	1391	1391	1
586	20230619	090500	6156242	1381	1392	1392	1381	97
587	20230619	090400	6021471	1392	1392	1392	1392	1720
588	20230619	090300	3627231	1400	1400	1400	1400	0
589	20230619	090200	3627231	1400	1392	1400	1392	986
590	20230619	090100	2254683	1392	1387	1393	1387	1020
591	20230619	090000	834900	1380	1380	1380	1380	605