KissMeData/084870/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	203500	78720416	1878	1878	1878	1878	776
3	20230619	203400	78720416	1878	1878	1878	1878	0
4	20230619	203300	78720416	1878	1878	1878	1878	0
5	20230619	203200	78720416	1878	1878	1878	1878	0
6	20230619	203100	78720416	1878	1878	1878	1878	0
7	20230619	203000	78720416	1878	1878	1878	1878	0
8	20230619	202900	78720416	1878	1878	1878	1878	0
9	20230619	202800	78720416	1878	1878	1878	1878	0
10	20230619	202700	78720416	1878	1878	1878	1878	0
11	20230619	202600	78720416	1878	1878	1878	1878	0
12	20230619	202500	78720416	1878	1878	1878	1878	0
13	20230619	202400	78720416	1878	1878	1878	1878	0
14	20230619	202300	78720416	1878	1878	1878	1878	0
15	20230619	202200	78720416	1878	1878	1878	1878	0
16	20230619	202100	78720416	1878	1878	1878	1878	0
17	20230619	202000	78720416	1878	1878	1878	1878	0
18	20230619	201900	78720416	1878	1878	1878	1878	0
19	20230619	201800	78720416	1878	1878	1878	1878	0
20	20230619	201700	78720416	1878	1878	1878	1878	0
21	20230619	201600	78720416	1878	1878	1878	1878	0
22	20230619	201500	78720416	1878	1878	1878	1878	0
23	20230619	201400	78720416	1878	1878	1878	1878	0
24	20230619	201300	78720416	1878	1878	1878	1878	0
25	20230619	201200	78720416	1878	1878	1878	1878	0
26	20230619	201100	78720416	1878	1878	1878	1878	0
27	20230619	201000	78720416	1878	1878	1878	1878	0
28	20230619	200900	78720416	1878	1878	1878	1878	0
29	20230619	200800	78720416	1878	1878	1878	1878	0
30	20230619	200700	78720416	1878	1878	1878	1878	0
31	20230619	200600	78720416	1878	1878	1878	1878	0
32	20230619	200500	78720416	1878	1878	1878	1878	776
33	20230619	200400	78720416	1878	1878	1878	1878	0
34	20230619	200300	78720416	1878	1878	1878	1878	0
35	20230619	200200	78720416	1878	1878	1878	1878	0
36	20230619	200100	78720416	1878	1878	1878	1878	0
37	20230619	200000	78720416	1878	1878	1878	1878	0
38	20230619	195900	78720416	1878	1878	1878	1878	0
39	20230619	195800	78720416	1878	1878	1878	1878	0
40	20230619	195700	78720416	1878	1878	1878	1878	0
41	20230619	195600	78720416	1878	1878	1878	1878	0
42	20230619	195500	78720416	1878	1878	1878	1878	0
43	20230619	195400	78720416	1878	1878	1878	1878	0
44	20230619	195300	78720416	1878	1878	1878	1878	0
45	20230619	195200	78720416	1878	1878	1878	1878	0
46	20230619	195100	78720416	1878	1878	1878	1878	0
47	20230619	195000	78720416	1878	1878	1878	1878	0
48	20230619	194900	78720416	1878	1878	1878	1878	0
49	20230619	194800	78720416	1878	1878	1878	1878	0
50	20230619	194700	78720416	1878	1878	1878	1878	0
51	20230619	194600	78720416	1878	1878	1878	1878	0
52	20230619	194500	78720416	1878	1878	1878	1878	0
53	20230619	194400	78720416	1878	1878	1878	1878	0
54	20230619	194300	78720416	1878	1878	1878	1878	0
55	20230619	194200	78720416	1878	1878	1878	1878	0
56	20230619	194100	78720416	1878	1878	1878	1878	0
57	20230619	194000	78720416	1878	1878	1878	1878	0
58	20230619	193900	78720416	1878	1878	1878	1878	0
59	20230619	193800	78720416	1878	1878	1878	1878	0
60	20230619	193700	78720416	1878	1878	1878	1878	0
61	20230619	193600	78720416	1878	1878	1878	1878	0
62	20230619	193500	78720416	1878	1878	1878	1878	776
63	20230619	193400	78720416	1878	1878	1878	1878	0
64	20230619	193300	78720416	1878	1878	1878	1878	0
65	20230619	193200	78720416	1878	1878	1878	1878	0
66	20230619	193100	78720416	1878	1878	1878	1878	0
67	20230619	193000	78720416	1878	1878	1878	1878	0
68	20230619	192900	78720416	1878	1878	1878	1878	0
69	20230619	192800	78720416	1878	1878	1878	1878	0
70	20230619	192700	78720416	1878	1878	1878	1878	0
71	20230619	192600	78720416	1878	1878	1878	1878	0
72	20230619	192500	78720416	1878	1878	1878	1878	0
73	20230619	192400	78720416	1878	1878	1878	1878	0
74	20230619	192300	78720416	1878	1878	1878	1878	0
75	20230619	192200	78720416	1878	1878	1878	1878	0
76	20230619	192100	78720416	1878	1878	1878	1878	0
77	20230619	192000	78720416	1878	1878	1878	1878	0
78	20230619	191900	78720416	1878	1878	1878	1878	0
79	20230619	191800	78720416	1878	1878	1878	1878	0
80	20230619	191700	78720416	1878	1878	1878	1878	0
81	20230619	191600	78720416	1878	1878	1878	1878	0
82	20230619	191500	78720416	1878	1878	1878	1878	0
83	20230619	191400	78720416	1878	1878	1878	1878	0
84	20230619	191300	78720416	1878	1878	1878	1878	0
85	20230619	191200	78720416	1878	1878	1878	1878	0
86	20230619	191100	78720416	1878	1878	1878	1878	0
87	20230619	191000	78720416	1878	1878	1878	1878	0
88	20230619	190900	78720416	1878	1878	1878	1878	0
89	20230619	190800	78720416	1878	1878	1878	1878	0
90	20230619	190700	78720416	1878	1878	1878	1878	0
91	20230619	190600	78720416	1878	1878	1878	1878	0
92	20230619	190500	78720416	1878	1878	1878	1878	776
93	20230619	190400	78720416	1878	1878	1878	1878	0
94	20230619	190300	78720416	1878	1878	1878	1878	0
95	20230619	190200	78720416	1878	1878	1878	1878	0
96	20230619	190100	78720416	1878	1878	1878	1878	0
97	20230619	190000	78720416	1878	1878	1878	1878	0
98	20230619	185900	78720416	1878	1878	1878	1878	0
99	20230619	185800	78720416	1878	1878	1878	1878	0
100	20230619	185700	78720416	1878	1878	1878	1878	0
101	20230619	185600	78720416	1878	1878	1878	1878	0
102	20230619	185500	78720416	1878	1878	1878	1878	0
103	20230619	185400	78720416	1878	1878	1878	1878	0
104	20230619	185300	78720416	1878	1878	1878	1878	0
105	20230619	185200	78720416	1878	1878	1878	1878	0
106	20230619	185100	78720416	1878	1878	1878	1878	0
107	20230619	185000	78720416	1878	1878	1878	1878	0
108	20230619	184900	78720416	1878	1878	1878	1878	0
109	20230619	184800	78720416	1878	1878	1878	1878	0
110	20230619	184700	78720416	1878	1878	1878	1878	0
111	20230619	184600	78720416	1878	1878	1878	1878	0
112	20230619	184500	78720416	1878	1878	1878	1878	0
113	20230619	184400	78720416	1878	1878	1878	1878	0
114	20230619	184300	78720416	1878	1878	1878	1878	0
115	20230619	184200	78720416	1878	1878	1878	1878	0
116	20230619	184100	78720416	1878	1878	1878	1878	0
117	20230619	184000	78720416	1878	1878	1878	1878	0
118	20230619	183900	78720416	1878	1878	1878	1878	0
119	20230619	183800	78720416	1878	1878	1878	1878	0
120	20230619	183700	78720416	1878	1878	1878	1878	0
121	20230619	183600	78720416	1878	1878	1878	1878	0
122	20230619	183500	78720416	1878	1878	1878	1878	776
123	20230619	183400	78720416	1878	1878	1878	1878	0
124	20230619	183300	78720416	1878	1878	1878	1878	0
125	20230619	183200	78720416	1878	1878	1878	1878	0
126	20230619	183100	78720416	1878	1878	1878	1878	0
127	20230619	183000	78720416	1878	1878	1878	1878	0
128	20230619	182900	78720416	1878	1878	1878	1878	0
129	20230619	182800	78720416	1878	1878	1878	1878	0
130	20230619	182700	78720416	1878	1878	1878	1878	0
131	20230619	182600	78720416	1878	1878	1878	1878	0
132	20230619	182500	78720416	1878	1878	1878	1878	0
133	20230619	182400	78720416	1878	1878	1878	1878	0
134	20230619	182300	78720416	1878	1878	1878	1878	0
135	20230619	182200	78720416	1878	1878	1878	1878	0
136	20230619	182100	78720416	1878	1878	1878	1878	0
137	20230619	182000	78720416	1878	1878	1878	1878	0
138	20230619	181900	78720416	1878	1878	1878	1878	0
139	20230619	181800	78720416	1878	1878	1878	1878	0
140	20230619	181700	78720416	1878	1878	1878	1878	0
141	20230619	181600	78720416	1878	1878	1878	1878	0
142	20230619	181500	78720416	1878	1878	1878	1878	0
143	20230619	181400	78720416	1878	1878	1878	1878	0
144	20230619	181300	78720416	1878	1878	1878	1878	0
145	20230619	181200	78720416	1878	1878	1878	1878	0
146	20230619	181100	78720416	1878	1878	1878	1878	0
147	20230619	181000	78720416	1878	1878	1878	1878	0
148	20230619	180900	78720416	1878	1878	1878	1878	0
149	20230619	180800	78720416	1878	1878	1878	1878	0
150	20230619	180700	78720416	1878	1878	1878	1878	0
151	20230619	180600	78720416	1878	1878	1878	1878	0
152	20230619	180500	78720416	1878	1878	1878	1878	776
153	20230619	180400	78720416	1878	1878	1878	1878	0
154	20230619	180300	78720416	1878	1878	1878	1878	0
155	20230619	180200	78720416	1878	1878	1878	1878	0
156	20230619	180100	78720416	1878	1878	1878	1878	0
157	20230619	180000	78720416	1878	1878	1878	1878	0
158	20230619	175900	78720416	1878	1878	1878	1878	0
159	20230619	175800	78720416	1878	1878	1878	1878	0
160	20230619	175700	78720416	1878	1878	1878	1878	0
161	20230619	175600	78720416	1878	1878	1878	1878	0
162	20230619	175500	78720416	1878	1878	1878	1878	0
163	20230619	175400	78720416	1878	1878	1878	1878	0
164	20230619	175300	78720416	1878	1878	1878	1878	0
165	20230619	175200	78720416	1878	1878	1878	1878	0
166	20230619	175100	78720416	1878	1878	1878	1878	0
167	20230619	175000	78720416	1878	1878	1878	1878	0
168	20230619	174900	78720416	1878	1878	1878	1878	0
169	20230619	174800	78720416	1878	1878	1878	1878	0
170	20230619	174700	78720416	1878	1878	1878	1878	0
171	20230619	174600	78720416	1878	1878	1878	1878	0
172	20230619	174500	78720416	1878	1878	1878	1878	0
173	20230619	174400	78720416	1878	1878	1878	1878	0
174	20230619	174300	78720416	1878	1878	1878	1878	0
175	20230619	174200	78720416	1878	1878	1878	1878	0
176	20230619	174100	78720416	1878	1878	1878	1878	0
177	20230619	174000	78720416	1878	1878	1878	1878	0
178	20230619	173900	78720416	1878	1878	1878	1878	0
179	20230619	173800	78720416	1878	1878	1878	1878	0
180	20230619	173700	78720416	1878	1878	1878	1878	0
181	20230619	173600	78720416	1878	1878	1878	1878	0
182	20230619	173500	78720416	1878	1878	1878	1878	776
183	20230619	173400	78720416	1878	1878	1878	1878	0
184	20230619	173300	78720416	1878	1878	1878	1878	0
185	20230619	173200	78720416	1878	1878	1878	1878	0
186	20230619	173100	78720416	1878	1878	1878	1878	0
187	20230619	173000	78720416	1878	1878	1878	1878	0
188	20230619	172900	78720416	1878	1878	1878	1878	0
189	20230619	172800	78720416	1878	1878	1878	1878	0
190	20230619	172700	78720416	1878	1878	1878	1878	0
191	20230619	172600	78720416	1878	1878	1878	1878	0
192	20230619	172500	78720416	1878	1878	1878	1878	0
193	20230619	172400	78720416	1878	1878	1878	1878	0
194	20230619	172300	78720416	1878	1878	1878	1878	0
195	20230619	172200	78720416	1878	1878	1878	1878	0
196	20230619	172100	78720416	1878	1878	1878	1878	0
197	20230619	172000	78720416	1878	1878	1878	1878	0
198	20230619	171900	78720416	1878	1878	1878	1878	0
199	20230619	171800	78720416	1878	1878	1878	1878	0
200	20230619	171700	78720416	1878	1878	1878	1878	0
201	20230619	171600	78720416	1878	1878	1878	1878	0
202	20230619	171500	78720416	1878	1878	1878	1878	0
203	20230619	171400	78720416	1878	1878	1878	1878	0
204	20230619	171300	78720416	1878	1878	1878	1878	0
205	20230619	171200	78720416	1878	1878	1878	1878	0
206	20230619	171100	78720416	1878	1878	1878	1878	0
207	20230619	171000	78720416	1878	1878	1878	1878	0
208	20230619	170900	78720416	1878	1878	1878	1878	0
209	20230619	170800	78720416	1878	1878	1878	1878	0
210	20230619	170700	78720416	1878	1878	1878	1878	0
211	20230619	170600	78720416	1878	1878	1878	1878	0
212	20230619	170500	78720416	1878	1878	1878	1878	776
213	20230619	170400	78720416	1878	1878	1878	1878	0
214	20230619	170300	78720416	1878	1878	1878	1878	0
215	20230619	170200	78720416	1878	1878	1878	1878	0
216	20230619	170100	78720416	1878	1878	1878	1878	0
217	20230619	170000	78720416	1878	1878	1878	1878	0
218	20230619	165900	78720416	1878	1878	1878	1878	0
219	20230619	165800	78720416	1878	1878	1878	1878	0
220	20230619	165700	78720416	1878	1878	1878	1878	0
221	20230619	165600	78720416	1878	1878	1878	1878	0
222	20230619	165500	78720416	1878	1878	1878	1878	0
223	20230619	165400	78720416	1878	1878	1878	1878	0
224	20230619	165300	78720416	1878	1878	1878	1878	0
225	20230619	165200	78720416	1878	1878	1878	1878	0
226	20230619	165100	78720416	1878	1878	1878	1878	0
227	20230619	165000	78720416	1878	1878	1878	1878	0
228	20230619	164900	78720416	1878	1878	1878	1878	0
229	20230619	164800	78720416	1878	1878	1878	1878	0
230	20230619	164700	78720416	1878	1878	1878	1878	0
231	20230619	164600	78720416	1878	1878	1878	1878	0
232	20230619	164500	78720416	1878	1878	1878	1878	0
233	20230619	164400	78720416	1878	1878	1878	1878	0
234	20230619	164300	78720416	1878	1878	1878	1878	0
235	20230619	164200	78720416	1878	1878	1878	1878	0
236	20230619	164100	78720416	1878	1878	1878	1878	0
237	20230619	164000	78720416	1878	1878	1878	1878	0
238	20230619	163900	78720416	1878	1878	1878	1878	0
239	20230619	163800	78720416	1878	1878	1878	1878	0
240	20230619	163700	78720416	1878	1878	1878	1878	0
241	20230619	163600	78720416	1878	1878	1878	1878	0
242	20230619	163500	78720416	1878	1878	1878	1878	776
243	20230619	163400	78720416	1878	1878	1878	1878	0
244	20230619	163300	78720416	1878	1878	1878	1878	0
245	20230619	163200	78720416	1878	1878	1878	1878	0
246	20230619	163100	78720416	1878	1878	1878	1878	0
247	20230619	163000	78720416	1878	1878	1878	1878	0
248	20230619	162900	78720416	1878	1878	1878	1878	0
249	20230619	162800	78720416	1878	1878	1878	1878	0
250	20230619	162700	78720416	1878	1878	1878	1878	0
251	20230619	162600	78720416	1878	1878	1878	1878	0
252	20230619	162500	78720416	1878	1878	1878	1878	0
253	20230619	162400	78720416	1878	1878	1878	1878	0
254	20230619	162300	78720416	1878	1878	1878	1878	0
255	20230619	162200	78720416	1878	1878	1878	1878	0
256	20230619	162100	78720416	1878	1878	1878	1878	0
257	20230619	162000	78720416	1878	1878	1878	1878	0
258	20230619	161900	78720416	1878	1878	1878	1878	0
259	20230619	161800	78720416	1878	1878	1878	1878	0
260	20230619	161700	78720416	1878	1878	1878	1878	0
261	20230619	161600	78720416	1878	1878	1878	1878	0
262	20230619	161500	78720416	1878	1878	1878	1878	0
263	20230619	161400	78720416	1878	1878	1878	1878	0
264	20230619	161300	78720416	1878	1878	1878	1878	0
265	20230619	161200	78720416	1878	1878	1878	1878	0
266	20230619	161100	78720416	1878	1878	1878	1878	0
267	20230619	161000	78720416	1878	1878	1878	1878	0
268	20230619	160900	78720416	1878	1878	1878	1878	0
269	20230619	160800	78720416	1878	1878	1878	1878	0
270	20230619	160700	78720416	1878	1878	1878	1878	0
271	20230619	160600	78720416	1878	1878	1878	1878	0
272	20230619	160500	78720416	1878	1878	1878	1878	776
273	20230619	160400	78720416	1878	1878	1878	1878	0
274	20230619	160300	78720416	1878	1878	1878	1878	0
275	20230619	160200	78720416	1878	1878	1878	1878	0
276	20230619	160100	78720416	1878	1878	1878	1878	0
277	20230619	160000	78720416	1878	1878	1878	1878	0
278	20230619	155900	78720416	1878	1878	1878	1878	0
279	20230619	155800	78720416	1878	1878	1878	1878	0
280	20230619	155700	78720416	1878	1878	1878	1878	0
281	20230619	155600	78720416	1878	1878	1878	1878	0
282	20230619	155500	78720416	1878	1878	1878	1878	0
283	20230619	155400	78720416	1878	1878	1878	1878	0
284	20230619	155300	78720416	1878	1878	1878	1878	0
285	20230619	155200	78720416	1878	1878	1878	1878	0
286	20230619	155100	78720416	1878	1878	1878	1878	0
287	20230619	155000	78720416	1878	1878	1878	1878	0
288	20230619	154900	78720416	1878	1878	1878	1878	0
289	20230619	154800	78720416	1878	1878	1878	1878	0
290	20230619	154700	78720416	1878	1878	1878	1878	0
291	20230619	154600	78720416	1878	1878	1878	1878	0
292	20230619	154500	78720416	1878	1878	1878	1878	0
293	20230619	154400	78720416	1878	1878	1878	1878	0
294	20230619	154300	78720416	1878	1878	1878	1878	0
295	20230619	154200	78720416	1878	1878	1878	1878	0
296	20230619	154100	78720416	1878	1878	1878	1878	0
297	20230619	154000	78720416	1878	1878	1878	1878	0
298	20230619	153900	78720416	1878	1878	1878	1878	0
299	20230619	153800	78720416	1878	1878	1878	1878	0
300	20230619	153700	78720416	1878	1878	1878	1878	0
301	20230619	153600	78720416	1878	1878	1878	1878	0
302	20230619	153500	78720416	1878	1878	1878	1878	776
303	20230619	153400	78720416	1878	1878	1878	1878	0
304	20230619	153300	78720416	1878	1878	1878	1878	0
305	20230619	153200	78720416	1878	1878	1878	1878	0
306	20230619	153100	78720416	1878	1878	1878	1878	0
307	20230619	153000	78720416	1878	1878	1878	1878	776
308	20230619	152900	77263088	1879	1879	1879	1879	0
309	20230619	152800	77263088	1879	1879	1879	1879	0
310	20230619	152700	77263088	1879	1879	1879	1879	0
311	20230619	152600	77263088	1879	1879	1879	1879	0
312	20230619	152500	77263088	1879	1879	1879	1879	0
313	20230619	152400	77263088	1879	1879	1879	1879	0
314	20230619	152300	77263088	1879	1879	1879	1879	0
315	20230619	152200	77263088	1879	1879	1879	1879	0
316	20230619	152100	77263088	1879	1879	1879	1879	0
317	20230619	152000	77263088	1879	1879	1879	1879	0
318	20230619	151900	77263088	1879	1874	1879	1874	3
319	20230619	151800	77257461	1879	1879	1879	1879	0
320	20230619	151700	77257461	1879	1879	1879	1879	0
321	20230619	151600	77257461	1879	1879	1879	1879	4
322	20230619	151500	77249945	1880	1880	1880	1880	0
323	20230619	151400	77249945	1880	1880	1880	1880	0
324	20230619	151300	77249945	1880	1880	1880	1880	0
325	20230619	151200	77249945	1880	1879	1880	1879	348
326	20230619	151100	76595755	1880	1874	1880	1874	256
327	20230619	151000	76116000	1874	1873	1874	1873	7
328	20230619	150900	76102888	1874	1874	1874	1874	0
329	20230619	150800	76102888	1874	1874	1874	1861	63
330	20230619	150700	75985132	1874	1874	1874	1874	1
331	20230619	150600	75983258	1872	1872	1872	1872	60
332	20230619	150500	75870938	1874	1874	1874	1874	0
333	20230619	150400	75870938	1874	1874	1874	1874	0
334	20230619	150300	75870938	1874	1874	1874	1874	0
335	20230619	150200	75870938	1874	1874	1874	1874	0
336	20230619	150100	75870938	1874	1874	1874	1874	0
337	20230619	150000	75870938	1874	1874	1874	1874	0
338	20230619	145900	75870938	1874	1873	1874	1873	138
339	20230619	145800	75612463	1873	1873	1873	1873	0
340	20230619	145700	75612463	1873	1873	1873	1873	0
341	20230619	145600	75612463	1873	1873	1873	1873	0
342	20230619	145500	75612463	1873	1873	1873	1873	0
343	20230619	145400	75612463	1873	1873	1873	1873	0
344	20230619	145300	75612463	1873	1873	1873	1873	15
345	20230619	145200	75584368	1873	1862	1873	1862	6
346	20230619	145100	75573185	1862	1862	1862	1862	10
347	20230619	145000	75554565	1873	1873	1873	1873	0
348	20230619	144900	75554565	1873	1873	1873	1873	0
349	20230619	144800	75554565	1873	1873	1873	1873	0
350	20230619	144700	75554565	1873	1873	1873	1873	27
351	20230619	144600	75503994	1873	1873	1873	1873	0
352	20230619	144500	75503994	1873	1873	1873	1873	0
353	20230619	144400	75503994	1873	1873	1873	1873	0
354	20230619	144300	75503994	1873	1872	1873	1872	50
355	20230619	144200	75410393	1872	1872	1872	1872	226
356	20230619	144100	74987321	1872	1872	1872	1872	0
357	20230619	144000	74987321	1872	1872	1872	1872	0
358	20230619	143900	74987321	1872	1872	1872	1872	0
359	20230619	143800	74987321	1872	1872	1872	1872	0
360	20230619	143700	74987321	1872	1872	1872	1872	0
361	20230619	143600	74987321	1872	1872	1872	1872	0
362	20230619	143500	74987321	1872	1872	1872	1872	0
363	20230619	143400	74987321	1872	1872	1872	1872	0
364	20230619	143300	74987321	1872	1872	1872	1872	0
365	20230619	143200	74987321	1872	1872	1872	1872	0
366	20230619	143100	74987321	1872	1872	1872	1872	0
367	20230619	143000	74987321	1872	1872	1872	1872	0
368	20230619	142900	74987321	1872	1872	1872	1872	0
369	20230619	142800	74987321	1872	1872	1872	1872	0
370	20230619	142700	74987321	1872	1872	1872	1872	1
371	20230619	142600	74985449	1860	1860	1860	1860	0
372	20230619	142500	74985449	1860	1860	1860	1860	0
373	20230619	142400	74985449	1860	1872	1872	1860	38
374	20230619	142300	74914601	1872	1872	1872	1872	1
375	20230619	142200	74912729	1872	1872	1872	1872	0
376	20230619	142100	74912729	1872	1872	1872	1872	1
377	20230619	142000	74910857	1860	1860	1860	1860	0
378	20230619	141900	74910857	1860	1860	1860	1860	0
379	20230619	141800	74910857	1860	1862	1862	1860	3000
380	20230619	141700	69329872	1873	1873	1873	1873	0
381	20230619	141600	69329872	1873	1873	1873	1873	0
382	20230619	141500	69329872	1873	1873	1873	1873	0
383	20230619	141400	69329872	1873	1873	1873	1873	0
384	20230619	141300	69329872	1873	1870	1873	1870	3000
385	20230619	141200	63714665	1870	1870	1870	1870	0
386	20230619	141100	63714665	1870	1870	1870	1870	0
387	20230619	141000	63714665	1870	1870	1870	1870	2
388	20230619	140900	63710925	1870	1870	1870	1870	4
389	20230619	140800	63703445	1868	1868	1868	1868	0
390	20230619	140700	63703445	1868	1868	1868	1868	2
391	20230619	140600	63699709	1868	1868	1868	1868	3
392	20230619	140500	63694105	1868	1868	1868	1868	48
393	20230619	140400	63604441	1868	1868	1868	1868	3
394	20230619	140300	63598837	1868	1868	1868	1868	2
395	20230619	140200	63595101	1868	1868	1868	1868	3
396	20230619	140100	63589497	1868	1868	1868	1868	5
397	20230619	140000	63580157	1868	1868	1868	1868	2
398	20230619	135900	63576421	1868	1868	1868	1868	0
399	20230619	135800	63576421	1868	1868	1868	1868	3
400	20230619	135700	63570817	1868	1868	1868	1868	3
401	20230619	135600	63565213	1868	1868	1868	1868	3
402	20230619	135500	63559609	1868	1868	1868	1868	3
403	20230619	135400	63554005	1868	1868	1868	1868	5
404	20230619	135300	63544665	1867	1867	1867	1867	1000
405	20230619	135200	61677665	1867	1867	1867	1867	0
406	20230619	135100	61677665	1867	1867	1867	1867	2
407	20230619	135000	61673931	1867	1867	1867	1867	0
408	20230619	134900	61673931	1867	1867	1867	1867	3
409	20230619	134800	61668330	1867	1867	1867	1867	0
410	20230619	134700	61668330	1867	1866	1867	1866	1003
411	20230619	134600	59796729	1866	1866	1866	1866	28
412	20230619	134500	59744481	1866	1866	1866	1866	0
413	20230619	134400	59744481	1866	1866	1866	1866	0
414	20230619	134300	59744481	1866	1866	1866	1866	0
415	20230619	134200	59744481	1866	1866	1866	1866	15
416	20230619	134100	59716491	1865	1864	1865	1864	574
417	20230619	134000	58646122	1865	1865	1865	1865	0
418	20230619	133900	58646122	1865	1865	1865	1865	0
419	20230619	133800	58646122	1865	1865	1865	1865	0
420	20230619	133700	58646122	1865	1865	1865	1865	3
421	20230619	133600	58640527	1865	1865	1865	1865	2
422	20230619	133500	58636797	1865	1865	1865	1865	4
423	20230619	133400	58629337	1865	1865	1865	1865	0
424	20230619	133300	58629337	1865	1865	1865	1865	3
425	20230619	133200	58623742	1866	1866	1866	1866	0
426	20230619	133100	58623742	1866	1866	1866	1866	0
427	20230619	133000	58623742	1866	1862	1866	1862	3
428	20230619	132900	58618148	1866	1866	1866	1866	3
429	20230619	132800	58612550	1866	1866	1866	1866	3
430	20230619	132700	58606952	1867	1863	1867	1863	2
431	20230619	132600	58603222	1867	1867	1867	1867	0
432	20230619	132500	58603222	1867	1857	1867	1857	220
433	20230619	132400	58194672	1856	1862	1862	1856	265
434	20230619	132300	57702820	1862	1862	1862	1862	3
435	20230619	132200	57697234	1862	1862	1862	1862	0
436	20230619	132100	57697234	1862	1862	1862	1862	0
437	20230619	132000	57697234	1862	1862	1862	1862	0
438	20230619	131900	57697234	1862	1862	1862	1862	1
439	20230619	131800	57695372	1862	1862	1862	1862	0
440	20230619	131700	57695372	1862	1862	1862	1862	0
441	20230619	131600	57695372	1862	1862	1862	1862	0
442	20230619	131500	57695372	1862	1862	1862	1862	55
443	20230619	131400	57592962	1861	1861	1861	1861	0
444	20230619	131300	57592962	1861	1861	1861	1861	18
445	20230619	131200	57559464	1867	1867	1867	1867	0
446	20230619	131100	57559464	1867	1856	1867	1856	138
447	20230619	131000	57303318	1856	1856	1856	1856	162
448	20230619	130900	57002646	1856	1856	1856	1856	51
449	20230619	130800	56907990	1856	1856	1856	1856	1
450	20230619	130700	56906134	1857	1861	1861	1857	153
451	20230619	130600	56621793	1856	1859	1859	1856	629
452	20230619	130500	55453305	1859	1864	1867	1859	754
453	20230619	130400	54046192	1864	1864	1864	1864	0
454	20230619	130300	54046192	1864	1864	1864	1864	0
455	20230619	130200	54046192	1864	1864	1864	1864	0
456	20230619	130100	54046192	1864	1864	1864	1864	0
457	20230619	130000	54046192	1864	1864	1864	1864	14
458	20230619	125900	54020096	1860	1862	1862	1860	3000
459	20230619	125800	48438654	1866	1866	1866	1866	0
460	20230619	125700	48438654	1866	1866	1866	1866	0
461	20230619	125600	48438654	1866	1866	1866	1866	0
462	20230619	125500	48438654	1866	1866	1866	1866	0
463	20230619	125400	48438654	1866	1866	1866	1866	0
464	20230619	125300	48438654	1866	1866	1866	1866	0
465	20230619	125200	48438654	1866	1866	1866	1866	0
466	20230619	125100	48438654	1866	1866	1866	1866	0
467	20230619	125000	48438654	1866	1866	1866	1866	1
468	20230619	124900	48436788	1867	1866	1867	1866	23
469	20230619	124800	48393868	1866	1864	1866	1864	3
470	20230619	124700	48388273	1862	1862	1862	1862	1
471	20230619	124600	48386411	1866	1866	1866	1866	0
472	20230619	124500	48386411	1866	1866	1866	1866	0
473	20230619	124400	48386411	1866	1866	1866	1866	0
474	20230619	124300	48386411	1866	1866	1866	1866	0
475	20230619	124200	48386411	1866	1866	1866	1866	0
476	20230619	124100	48386411	1866	1866	1866	1866	0
477	20230619	124000	48386411	1866	1866	1866	1866	0
478	20230619	123900	48386411	1866	1866	1866	1866	0
479	20230619	123800	48386411	1866	1864	1866	1864	51
480	20230619	123700	48291248	1867	1867	1867	1867	0
481	20230619	123600	48291248	1867	1867	1867	1867	0
482	20230619	123500	48291248	1867	1862	1867	1862	4
483	20230619	123400	48283791	1861	1861	1861	1861	7
484	20230619	123300	48270764	1862	1862	1862	1862	4
485	20230619	123200	48263316	1862	1864	1864	1862	121
486	20230619	123100	48037892	1864	1864	1864	1864	0
487	20230619	123000	48037892	1864	1864	1864	1864	2
488	20230619	122900	48034164	1864	1864	1864	1864	1
489	20230619	122800	48032300	1865	1865	1865	1865	0
490	20230619	122700	48032300	1865	1865	1865	1865	0
491	20230619	122600	48032300	1865	1865	1865	1865	0
492	20230619	122500	48032300	1865	1867	1867	1865	196
493	20230619	122400	47666380	1867	1867	1867	1867	0
494	20230619	122300	47666380	1867	1867	1867	1867	0
495	20230619	122200	47666380	1867	1867	1867	1867	1
496	20230619	122100	47664513	1867	1868	1868	1867	261
497	20230619	122000	47177010	1868	1868	1868	1868	7
498	20230619	121900	47163934	1869	1869	1869	1869	269
499	20230619	121800	46661173	1870	1870	1870	1870	15
500	20230619	121700	46633123	1869	1869	1869	1869	0
501	20230619	121600	46633123	1869	1869	1869	1869	1
502	20230619	121500	46631254	1869	1869	1869	1869	0
503	20230619	121400	46631254	1869	1869	1869	1869	0
504	20230619	121300	46631254	1869	1869	1869	1869	0
505	20230619	121200	46631254	1869	1869	1869	1869	0
506	20230619	121100	46631254	1869	1869	1869	1869	0
507	20230619	121000	46631254	1869	1869	1869	1869	0
508	20230619	120900	46631254	1869	1869	1869	1869	0
509	20230619	120800	46631254	1869	1869	1869	1869	0
510	20230619	120700	46631254	1869	1869	1869	1869	0
511	20230619	120600	46631254	1869	1869	1869	1869	0
512	20230619	120500	46631254	1869	1869	1869	1869	0
513	20230619	120400	46631254	1869	1869	1869	1869	0
514	20230619	120300	46631254	1869	1869	1869	1869	0
515	20230619	120200	46631254	1869	1869	1869	1869	0
516	20230619	120100	46631254	1869	1869	1869	1869	1
517	20230619	120000	46629385	1870	1870	1870	1870	3
518	20230619	115900	46623775	1868	1868	1868	1868	0
519	20230619	115800	46623775	1868	1868	1868	1868	8
520	20230619	115700	46608831	1870	1870	1870	1870	2
521	20230619	115600	46605091	1870	1870	1870	1870	0
522	20230619	115500	46605091	1870	1869	1870	1869	16
523	20230619	115400	46575182	1867	1867	1867	1867	0
524	20230619	115300	46575182	1867	1867	1867	1867	0
525	20230619	115200	46575182	1867	1867	1867	1867	0
526	20230619	115100	46575182	1867	1867	1867	1867	0
527	20230619	115000	46575182	1867	1867	1867	1867	1
528	20230619	114900	46573315	1870	1870	1870	1870	0
529	20230619	114800	46573315	1870	1869	1870	1869	3
530	20230619	114700	46567707	1866	1869	1869	1866	3
531	20230619	114600	46562105	1870	1866	1870	1866	5
532	20230619	114500	46552771	1861	1861	1861	1861	0
533	20230619	114400	46552771	1861	1861	1861	1861	9
534	20230619	114300	46536022	1861	1861	1861	1861	0
535	20230619	114200	46536022	1861	1861	1861	1861	0
536	20230619	114100	46536022	1861	1861	1861	1861	0
537	20230619	114000	46536022	1861	1861	1861	1861	3
538	20230619	113900	46530439	1861	1861	1861	1861	0
539	20230619	113800	46530439	1861	1861	1861	1861	0
540	20230619	113700	46530439	1861	1867	1867	1861	12
541	20230619	113600	46508094	1868	1865	1870	1865	19
542	20230619	113500	46472629	1860	1860	1860	1860	0
543	20230619	113400	46472629	1860	1860	1860	1860	1
544	20230619	113300	46470769	1860	1860	1860	1860	0
545	20230619	113200	46470769	1860	1860	1860	1860	0
546	20230619	113100	46470769	1860	1860	1860	1860	0
547	20230619	113000	46470769	1860	1860	1860	1860	1
548	20230619	112900	46468909	1860	1861	1861	1860	11
549	20230619	112800	46448445	1866	1866	1866	1866	0
550	20230619	112700	46448445	1866	1866	1866	1866	0
551	20230619	112600	46448445	1866	1866	1866	1866	0
552	20230619	112500	46448445	1866	1866	1866	1866	0
553	20230619	112400	46448445	1866	1866	1866	1866	0
554	20230619	112300	46448445	1866	1866	1866	1866	0
555	20230619	112200	46448445	1866	1866	1866	1866	0
556	20230619	112100	46448445	1866	1866	1866	1866	0
557	20230619	112000	46448445	1866	1866	1866	1866	0
558	20230619	111900	46448445	1866	1866	1866	1866	0
559	20230619	111800	46448445	1866	1866	1866	1866	0
560	20230619	111700	46448445	1866	1866	1866	1866	0
561	20230619	111600	46448445	1866	1866	1866	1866	0
562	20230619	111500	46448445	1866	1866	1866	1866	1
563	20230619	111400	46446579	1871	1871	1871	1871	0
564	20230619	111300	46446579	1871	1865	1871	1865	14
565	20230619	111200	46420457	1865	1865	1865	1865	1
566	20230619	111100	46418592	1860	1863	1863	1860	382
567	20230619	111000	45707941	1864	1864	1864	1864	0
568	20230619	110900	45707941	1864	1864	1864	1864	0
569	20230619	110800	45707941	1864	1864	1864	1864	0
570	20230619	110700	45707941	1864	1864	1864	1864	0
571	20230619	110600	45707941	1864	1864	1864	1864	2
572	20230619	110500	45704213	1864	1864	1864	1864	0
573	20230619	110400	45704213	1864	1864	1864	1864	0
574	20230619	110300	45704213	1864	1864	1864	1864	0
575	20230619	110200	45704213	1864	1864	1864	1864	0
576	20230619	110100	45704213	1864	1867	1867	1864	14
577	20230619	110000	45678114	1864	1864	1864	1864	0
578	20230619	105900	45678114	1864	1864	1864	1864	0
579	20230619	105800	45678114	1864	1864	1864	1864	0
580	20230619	105700	45678114	1864	1864	1864	1864	0
581	20230619	105600	45678114	1864	1864	1864	1864	0
582	20230619	105500	45678114	1864	1864	1864	1864	0
583	20230619	105400	45678114	1864	1864	1864	1864	33
584	20230619	105300	45616602	1863	1863	1863	1863	1114
585	20230619	105200	43541220	1863	1863	1863	1863	0
586	20230619	105100	43541220	1863	1863	1863	1863	0
587	20230619	105000	43541220	1863	1863	1863	1863	0
588	20230619	104900	43541220	1863	1863	1863	1863	0
589	20230619	104800	43541220	1863	1861	1863	1861	1092
590	20230619	104700	41506826	1860	1860	1860	1860	0
591	20230619	104600	41506826	1860	1860	1860	1860	86
592	20230619	104500	41346866	1861	1861	1861	1861	0
593	20230619	104400	41346866	1861	1861	1861	1861	0
594	20230619	104300	41346866	1861	1861	1861	1861	0
595	20230619	104200	41346866	1861	1861	1861	1861	0
596	20230619	104100	41346866	1861	1861	1861	1861	268
597	20230619	104000	40848118	1861	1861	1861	1861	0
598	20230619	103900	40848118	1861	1862	1862	1861	1187
599	20230619	103800	38638688	1863	1865	1865	1863	3044
600	20230619	103700	32964104	1866	1866	1866	1866	0
601	20230619	103600	32964104	1866	1866	1866	1866	0
602	20230619	103500	32964104	1866	1866	1866	1866	0
603	20230619	103400	32964104	1866	1870	1870	1866	1944
604	20230619	103300	29333447	1871	1871	1871	1871	0
605	20230619	103200	29333447	1871	1871	1871	1871	0
606	20230619	103100	29333447	1871	1871	1871	1871	0
607	20230619	103000	29333447	1871	1871	1871	1871	1
608	20230619	102900	29331576	1871	1871	1871	1871	0
609	20230619	102800	29331576	1871	1871	1871	1871	180
610	20230619	102700	28994796	1871	1871	1871	1871	0
611	20230619	102600	28994796	1871	1871	1871	1871	0
612	20230619	102500	28994796	1871	1871	1871	1871	0
613	20230619	102400	28994796	1871	1871	1871	1871	0
614	20230619	102300	28994796	1871	1871	1871	1871	93
615	20230619	102200	28820793	1871	1871	1871	1871	0
616	20230619	102100	28820793	1871	1870	1871	1870	18
617	20230619	102000	28787132	1870	1870	1870	1870	6
618	20230619	101900	28775912	1870	1870	1870	1870	0
619	20230619	101800	28775912	1870	1870	1870	1870	0
620	20230619	101700	28775912	1870	1870	1870	1870	0
621	20230619	101600	28775912	1870	1870	1870	1870	38
622	20230619	101500	28704852	1870	1870	1870	1870	107
623	20230619	101400	28504762	1871	1871	1871	1871	0
624	20230619	101300	28504762	1871	1871	1871	1871	0
625	20230619	101200	28504762	1871	1871	1871	1871	15
626	20230619	101100	28476697	1870	1870	1870	1870	0
627	20230619	101000	28476697	1870	1870	1870	1870	0
628	20230619	100900	28476697	1870	1870	1870	1870	0
629	20230619	100800	28476697	1870	1870	1870	1870	0
630	20230619	100700	28476697	1870	1870	1870	1870	0
631	20230619	100600	28476697	1870	1870	1870	1870	0
632	20230619	100500	28476697	1870	1870	1870	1870	0
633	20230619	100400	28476697	1870	1870	1870	1870	0
634	20230619	100300	28476697	1870	1870	1870	1870	0
635	20230619	100200	28476697	1870	1870	1870	1870	0
636	20230619	100100	28476697	1870	1870	1870	1870	0
637	20230619	100000	28476697	1870	1870	1870	1870	0
638	20230619	095900	28476697	1870	1870	1870	1870	0
639	20230619	095800	28476697	1870	1870	1870	1870	6
640	20230619	095700	28465477	1870	1870	1870	1870	1
641	20230619	095600	28463607	1868	1869	1869	1868	112
642	20230619	095500	28254384	1869	1869	1869	1869	0
643	20230619	095400	28254384	1869	1869	1869	1869	32
644	20230619	095300	28194576	1870	1870	1870	1870	301
645	20230619	095200	27631706	1870	1870	1870	1870	35
646	20230619	095100	27566256	1871	1871	1871	1871	0
647	20230619	095000	27566256	1871	1871	1871	1871	0
648	20230619	094900	27566256	1871	1871	1871	1871	0
649	20230619	094800	27566256	1871	1871	1871	1871	51
650	20230619	094700	27470835	1872	1872	1872	1872	0
651	20230619	094600	27470835	1872	1872	1872	1872	0
652	20230619	094500	27470835	1872	1872	1872	1872	0
653	20230619	094400	27470835	1872	1872	1872	1872	1
654	20230619	094300	27468963	1872	1872	1872	1872	0
655	20230619	094200	27468963	1872	1872	1872	1872	0
656	20230619	094100	27468963	1872	1872	1872	1872	14
657	20230619	094000	27442755	1872	1872	1872	1872	23
658	20230619	093900	27399699	1871	1871	1871	1871	0
659	20230619	093800	27399699	1871	1872	1872	1871	495
660	20230619	093700	26473249	1875	1875	1875	1875	0
661	20230619	093600	26473249	1875	1875	1875	1875	1
662	20230619	093500	26471374	1875	1875	1875	1875	0
663	20230619	093400	26471374	1875	1875	1875	1875	0
664	20230619	093300	26471374	1875	1875	1875	1875	401
665	20230619	093200	25719499	1875	1875	1875	1875	0
666	20230619	093100	25719499	1875	1875	1875	1875	10
667	20230619	093000	25700749	1871	1871	1871	1871	0
668	20230619	092900	25700749	1871	1871	1871	1871	0
669	20230619	092800	25700749	1871	1871	1871	1871	123
670	20230619	092700	25470616	1874	1874	1874	1874	0
671	20230619	092600	25470616	1874	1874	1874	1874	0
672	20230619	092500	25470616	1874	1874	1874	1874	0
673	20230619	092400	25470616	1874	1874	1874	1874	814
674	20230619	092300	23945180	1876	1876	1876	1876	136
675	20230619	092200	23690044	1878	1878	1878	1878	0
676	20230619	092100	23690044	1878	1878	1878	1878	0
677	20230619	092000	23690044	1878	1882	1882	1878	143
678	20230619	091900	23421470	1882	1882	1882	1882	0
679	20230619	091800	23421470	1882	1882	1882	1882	0
680	20230619	091700	23421470	1882	1882	1882	1882	4
681	20230619	091600	23413942	1882	1886	1886	1882	102
682	20230619	091500	23221677	1885	1885	1885	1885	0
683	20230619	091400	23221677	1885	1885	1885	1885	0
684	20230619	091300	23221677	1885	1885	1885	1885	0
685	20230619	091200	23221677	1885	1887	1887	1885	18
686	20230619	091100	23187733	1891	1891	1891	1891	0
687	20230619	091000	23187733	1891	1891	1891	1891	0
688	20230619	090900	23187733	1891	1891	1891	1891	0
689	20230619	090800	23187733	1891	1891	1891	1891	0
690	20230619	090700	23187733	1891	1891	1891	1891	0
691	20230619	090600	23187733	1891	1891	1891	1891	314
692	20230619	090500	22593959	1891	1891	1892	1891	1168
693	20230619	090400	20384151	1885	1887	1887	1885	862
694	20230619	090300	18759096	1886	1886	1886	1886	0
695	20230619	090200	18759096	1886	1891	1892	1886	1137
696	20230619	090100	16611685	1885	1892	1892	1885	2502
697	20230619	090000	11882535	1892	1892	1892	1874	6294