KissMeData/044780/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	185100	96384357	1897	1897	1897	1897	126
3	20230620	185000	96384357	1897	1897	1897	1897	0
4	20230620	184900	96384357	1897	1897	1897	1897	0
5	20230620	184800	96384357	1897	1897	1897	1897	0
6	20230620	184700	96384357	1897	1897	1897	1897	0
7	20230620	184600	96384357	1897	1897	1897	1897	0
8	20230620	184500	96384357	1897	1897	1897	1897	0
9	20230620	184400	96384357	1897	1897	1897	1897	0
10	20230620	184300	96384357	1897	1897	1897	1897	0
11	20230620	184200	96384357	1897	1897	1897	1897	0
12	20230620	184100	96384357	1897	1897	1897	1897	0
13	20230620	184000	96384357	1897	1897	1897	1897	0
14	20230620	183900	96384357	1897	1897	1897	1897	0
15	20230620	183800	96384357	1897	1897	1897	1897	0
16	20230620	183700	96384357	1897	1897	1897	1897	0
17	20230620	183600	96384357	1897	1897	1897	1897	0
18	20230620	183500	96384357	1897	1897	1897	1897	0
19	20230620	183400	96384357	1897	1897	1897	1897	0
20	20230620	183300	96384357	1897	1897	1897	1897	0
21	20230620	183200	96384357	1897	1897	1897	1897	0
22	20230620	183100	96384357	1897	1897	1897	1897	0
23	20230620	183000	96384357	1897	1897	1897	1897	0
24	20230620	182900	96384357	1897	1897	1897	1897	0
25	20230620	182800	96384357	1897	1897	1897	1897	0
26	20230620	182700	96384357	1897	1897	1897	1897	0
27	20230620	182600	96384357	1897	1897	1897	1897	0
28	20230620	182500	96384357	1897	1897	1897	1897	0
29	20230620	182400	96384357	1897	1897	1897	1897	0
30	20230620	182300	96384357	1897	1897	1897	1897	0
31	20230620	182200	96384357	1897	1897	1897	1897	0
32	20230620	182100	96384357	1897	1897	1897	1897	126
33	20230620	182000	96384357	1897	1897	1897	1897	0
34	20230620	181900	96384357	1897	1897	1897	1897	0
35	20230620	181800	96384357	1897	1897	1897	1897	0
36	20230620	181700	96384357	1897	1897	1897	1897	0
37	20230620	181600	96384357	1897	1897	1897	1897	0
38	20230620	181500	96384357	1897	1897	1897	1897	0
39	20230620	181400	96384357	1897	1897	1897	1897	0
40	20230620	181300	96384357	1897	1897	1897	1897	0
41	20230620	181200	96384357	1897	1897	1897	1897	0
42	20230620	181100	96384357	1897	1897	1897	1897	0
43	20230620	181000	96384357	1897	1897	1897	1897	0
44	20230620	180900	96384357	1897	1897	1897	1897	0
45	20230620	180800	96384357	1897	1897	1897	1897	0
46	20230620	180700	96384357	1897	1897	1897	1897	0
47	20230620	180600	96384357	1897	1897	1897	1897	0
48	20230620	180500	96384357	1897	1897	1897	1897	0
49	20230620	180400	96384357	1897	1897	1897	1897	0
50	20230620	180300	96384357	1897	1897	1897	1897	0
51	20230620	180200	96384357	1897	1897	1897	1897	0
52	20230620	180100	96384357	1897	1897	1897	1897	0
53	20230620	180000	96384357	1897	1897	1897	1897	0
54	20230620	175900	96384357	1897	1897	1897	1897	0
55	20230620	175800	96384357	1897	1897	1897	1897	0
56	20230620	175700	96384357	1897	1897	1897	1897	0
57	20230620	175600	96384357	1897	1897	1897	1897	0
58	20230620	175500	96384357	1897	1897	1897	1897	0
59	20230620	175400	96384357	1897	1897	1897	1897	0
60	20230620	175300	96384357	1897	1897	1897	1897	0
61	20230620	175200	96384357	1897	1897	1897	1897	0
62	20230620	175100	96384357	1897	1897	1897	1897	126
63	20230620	175000	96384357	1897	1897	1897	1897	0
64	20230620	174900	96384357	1897	1897	1897	1897	0
65	20230620	174800	96384357	1897	1897	1897	1897	0
66	20230620	174700	96384357	1897	1897	1897	1897	0
67	20230620	174600	96384357	1897	1897	1897	1897	0
68	20230620	174500	96384357	1897	1897	1897	1897	0
69	20230620	174400	96384357	1897	1897	1897	1897	0
70	20230620	174300	96384357	1897	1897	1897	1897	0
71	20230620	174200	96384357	1897	1897	1897	1897	0
72	20230620	174100	96384357	1897	1897	1897	1897	0
73	20230620	174000	96384357	1897	1897	1897	1897	0
74	20230620	173900	96384357	1897	1897	1897	1897	0
75	20230620	173800	96384357	1897	1897	1897	1897	0
76	20230620	173700	96384357	1897	1897	1897	1897	0
77	20230620	173600	96384357	1897	1897	1897	1897	0
78	20230620	173500	96384357	1897	1897	1897	1897	0
79	20230620	173400	96384357	1897	1897	1897	1897	0
80	20230620	173300	96384357	1897	1897	1897	1897	0
81	20230620	173200	96384357	1897	1897	1897	1897	0
82	20230620	173100	96384357	1897	1897	1897	1897	0
83	20230620	173000	96384357	1897	1897	1897	1897	0
84	20230620	172900	96384357	1897	1897	1897	1897	0
85	20230620	172800	96384357	1897	1897	1897	1897	0
86	20230620	172700	96384357	1897	1897	1897	1897	0
87	20230620	172600	96384357	1897	1897	1897	1897	0
88	20230620	172500	96384357	1897	1897	1897	1897	0
89	20230620	172400	96384357	1897	1897	1897	1897	0
90	20230620	172300	96384357	1897	1897	1897	1897	0
91	20230620	172200	96384357	1897	1897	1897	1897	0
92	20230620	172100	96384357	1897	1897	1897	1897	126
93	20230620	172000	96384357	1897	1897	1897	1897	0
94	20230620	171900	96384357	1897	1897	1897	1897	0
95	20230620	171800	96384357	1897	1897	1897	1897	0
96	20230620	171700	96384357	1897	1897	1897	1897	0
97	20230620	171600	96384357	1897	1897	1897	1897	0
98	20230620	171500	96384357	1897	1897	1897	1897	0
99	20230620	171400	96384357	1897	1897	1897	1897	0
100	20230620	171300	96384357	1897	1897	1897	1897	0
101	20230620	171200	96384357	1897	1897	1897	1897	0
102	20230620	171100	96384357	1897	1897	1897	1897	0
103	20230620	171000	96384357	1897	1897	1897	1897	0
104	20230620	170900	96384357	1897	1897	1897	1897	0
105	20230620	170800	96384357	1897	1897	1897	1897	0
106	20230620	170700	96384357	1897	1897	1897	1897	0
107	20230620	170600	96384357	1897	1897	1897	1897	0
108	20230620	170500	96384357	1897	1897	1897	1897	0
109	20230620	170400	96384357	1897	1897	1897	1897	0
110	20230620	170300	96384357	1897	1897	1897	1897	0
111	20230620	170200	96384357	1897	1897	1897	1897	0
112	20230620	170100	96384357	1897	1897	1897	1897	0
113	20230620	170000	96384357	1897	1897	1897	1897	0
114	20230620	165900	96384357	1897	1897	1897	1897	0
115	20230620	165800	96384357	1897	1897	1897	1897	0
116	20230620	165700	96384357	1897	1897	1897	1897	0
117	20230620	165600	96384357	1897	1897	1897	1897	0
118	20230620	165500	96384357	1897	1897	1897	1897	0
119	20230620	165400	96384357	1897	1897	1897	1897	0
120	20230620	165300	96384357	1897	1897	1897	1897	0
121	20230620	165200	96384357	1897	1897	1897	1897	0
122	20230620	165100	96384357	1897	1897	1897	1897	126
123	20230620	165000	96384357	1897	1897	1897	1897	0
124	20230620	164900	96384357	1897	1897	1897	1897	0
125	20230620	164800	96384357	1897	1897	1897	1897	0
126	20230620	164700	96384357	1897	1897	1897	1897	0
127	20230620	164600	96384357	1897	1897	1897	1897	0
128	20230620	164500	96384357	1897	1897	1897	1897	0
129	20230620	164400	96384357	1897	1897	1897	1897	0
130	20230620	164300	96384357	1897	1897	1897	1897	0
131	20230620	164200	96384357	1897	1897	1897	1897	0
132	20230620	164100	96384357	1897	1897	1897	1897	0
133	20230620	164000	96384357	1897	1897	1897	1897	0
134	20230620	163900	96384357	1897	1897	1897	1897	0
135	20230620	163800	96384357	1897	1897	1897	1897	0
136	20230620	163700	96384357	1897	1897	1897	1897	0
137	20230620	163600	96384357	1897	1897	1897	1897	0
138	20230620	163500	96384357	1897	1897	1897	1897	0
139	20230620	163400	96384357	1897	1897	1897	1897	0
140	20230620	163300	96384357	1897	1897	1897	1897	0
141	20230620	163200	96384357	1897	1897	1897	1897	0
142	20230620	163100	96384357	1897	1897	1897	1897	0
143	20230620	163000	96384357	1897	1897	1897	1897	0
144	20230620	162900	96384357	1897	1897	1897	1897	0
145	20230620	162800	96384357	1897	1897	1897	1897	0
146	20230620	162700	96384357	1897	1897	1897	1897	0
147	20230620	162600	96384357	1897	1897	1897	1897	0
148	20230620	162500	96384357	1897	1897	1897	1897	0
149	20230620	162400	96384357	1897	1897	1897	1897	0
150	20230620	162300	96384357	1897	1897	1897	1897	0
151	20230620	162200	96384357	1897	1897	1897	1897	0
152	20230620	162100	96384357	1897	1897	1897	1897	126
153	20230620	162000	96384357	1897	1897	1897	1897	0
154	20230620	161900	96384357	1897	1897	1897	1897	0
155	20230620	161800	96384357	1897	1897	1897	1897	0
156	20230620	161700	96384357	1897	1897	1897	1897	0
157	20230620	161600	96384357	1897	1897	1897	1897	0
158	20230620	161500	96384357	1897	1897	1897	1897	0
159	20230620	161400	96384357	1897	1897	1897	1897	0
160	20230620	161300	96384357	1897	1897	1897	1897	0
161	20230620	161200	96384357	1897	1897	1897	1897	0
162	20230620	161100	96384357	1897	1897	1897	1897	0
163	20230620	161000	96384357	1897	1897	1897	1897	0
164	20230620	160900	96384357	1897	1897	1897	1897	0
165	20230620	160800	96384357	1897	1897	1897	1897	0
166	20230620	160700	96384357	1897	1897	1897	1897	0
167	20230620	160600	96384357	1897	1897	1897	1897	0
168	20230620	160500	96384357	1897	1897	1897	1897	0
169	20230620	160400	96384357	1897	1897	1897	1897	0
170	20230620	160300	96384357	1897	1897	1897	1897	0
171	20230620	160200	96384357	1897	1897	1897	1897	0
172	20230620	160100	96384357	1897	1897	1897	1897	0
173	20230620	160000	96384357	1897	1897	1897	1897	0
174	20230620	155900	96384357	1897	1897	1897	1897	0
175	20230620	155800	96384357	1897	1897	1897	1897	0
176	20230620	155700	96384357	1897	1897	1897	1897	0
177	20230620	155600	96384357	1897	1897	1897	1897	0
178	20230620	155500	96384357	1897	1897	1897	1897	0
179	20230620	155400	96384357	1897	1897	1897	1897	0
180	20230620	155300	96384357	1897	1897	1897	1897	0
181	20230620	155200	96384357	1897	1897	1897	1897	0
182	20230620	155100	96384357	1897	1897	1897	1897	126
183	20230620	155000	96384357	1897	1897	1897	1897	0
184	20230620	154900	96384357	1897	1897	1897	1897	0
185	20230620	154800	96384357	1897	1897	1897	1897	0
186	20230620	154700	96384357	1897	1897	1897	1897	0
187	20230620	154600	96384357	1897	1897	1897	1897	0
188	20230620	154500	96384357	1897	1897	1897	1897	0
189	20230620	154400	96384357	1897	1897	1897	1897	0
190	20230620	154300	96384357	1897	1897	1897	1897	0
191	20230620	154200	96384357	1897	1897	1897	1897	0
192	20230620	154100	96384357	1897	1897	1897	1897	0
193	20230620	154000	96384357	1897	1897	1897	1897	0
194	20230620	153900	96384357	1897	1897	1897	1897	0
195	20230620	153800	96384357	1897	1897	1897	1897	0
196	20230620	153700	96384357	1897	1897	1897	1897	0
197	20230620	153600	96384357	1897	1897	1897	1897	0
198	20230620	153500	96384357	1897	1897	1897	1897	0
199	20230620	153400	96384357	1897	1897	1897	1897	0
200	20230620	153300	96384357	1897	1897	1897	1897	0
201	20230620	153200	96384357	1897	1897	1897	1897	0
202	20230620	153100	96384357	1897	1897	1897	1897	0
203	20230620	153000	96384357	1897	1897	1897	1897	126
204	20230620	152900	96145335	1896	1896	1896	1896	0
205	20230620	152800	96145335	1896	1896	1896	1896	0
206	20230620	152700	96145335	1896	1896	1896	1896	0
207	20230620	152600	96145335	1896	1896	1896	1896	0
208	20230620	152500	96145335	1896	1896	1896	1896	0
209	20230620	152400	96145335	1896	1896	1896	1896	0
210	20230620	152300	96145335	1896	1896	1896	1896	0
211	20230620	152200	96145335	1896	1896	1896	1896	0
212	20230620	152100	96145335	1896	1896	1896	1896	0
213	20230620	152000	96145335	1896	1896	1896	1896	0
214	20230620	151900	96145335	1896	1896	1896	1896	0
215	20230620	151800	96145335	1896	1896	1896	1896	0
216	20230620	151700	96145335	1896	1894	1896	1894	318
217	20230620	151600	95542632	1894	1894	1894	1894	9
218	20230620	151500	95525586	1893	1893	1893	1893	217
219	20230620	151400	95114805	1893	1893	1893	1893	0
220	20230620	151300	95114805	1893	1893	1893	1893	9
221	20230620	151200	95097768	1894	1894	1894	1894	0
222	20230620	151100	95097768	1894	1894	1894	1894	0
223	20230620	151000	95097768	1894	1894	1894	1894	12
224	20230620	150900	95075040	1894	1894	1894	1894	10
225	20230620	150800	95056100	1893	1893	1893	1893	244
226	20230620	150700	94594208	1893	1893	1893	1893	9
227	20230620	150600	94577171	1894	1894	1894	1894	0
228	20230620	150500	94577171	1894	1894	1894	1894	2
229	20230620	150400	94573383	1894	1894	1894	1894	9
230	20230620	150300	94556337	1894	1893	1894	1893	159
231	20230620	150200	94255341	1893	1893	1893	1893	9
232	20230620	150100	94238304	1893	1893	1893	1893	0
233	20230620	150000	94238304	1893	1893	1893	1893	9
234	20230620	145900	94221267	1893	1893	1893	1893	0
235	20230620	145800	94221267	1893	1893	1893	1893	9
236	20230620	145700	94204230	1893	1893	1893	1893	0
237	20230620	145600	94204230	1893	1893	1893	1893	9
238	20230620	145500	94187193	1893	1893	1893	1893	0
239	20230620	145400	94187193	1893	1893	1893	1893	8
240	20230620	145300	94172049	1893	1893	1893	1893	0
241	20230620	145200	94172049	1893	1893	1893	1893	9
242	20230620	145100	94155012	1893	1893	1893	1893	0
243	20230620	145000	94155012	1893	1893	1893	1893	9
244	20230620	144900	94137975	1893	1893	1893	1893	0
245	20230620	144800	94137975	1893	1893	1893	1893	9
246	20230620	144700	94120938	1893	1893	1893	1893	0
247	20230620	144600	94120938	1893	1893	1893	1893	9
248	20230620	144500	94103901	1893	1893	1893	1893	0
249	20230620	144400	94103901	1893	1893	1893	1893	9
250	20230620	144300	94086864	1893	1893	1893	1893	9
251	20230620	144200	94069827	1893	1893	1893	1893	0
252	20230620	144100	94069827	1893	1893	1893	1893	9
253	20230620	144000	94052790	1893	1893	1893	1893	0
254	20230620	143900	94052790	1893	1893	1893	1893	9
255	20230620	143800	94035753	1895	1895	1895	1895	0
256	20230620	143700	94035753	1895	1895	1895	1895	0
257	20230620	143600	94035753	1895	1894	1895	1894	22
258	20230620	143500	93994064	1893	1893	1893	1893	9
259	20230620	143400	93977027	1893	1893	1893	1893	0
260	20230620	143300	93977027	1893	1893	1893	1893	9
261	20230620	143200	93959990	1893	1893	1893	1893	0
262	20230620	143100	93959990	1893	1893	1893	1893	8
263	20230620	143000	93944846	1893	1893	1893	1893	0
264	20230620	142900	93944846	1893	1893	1893	1893	9
265	20230620	142800	93927809	1894	1894	1894	1894	0
266	20230620	142700	93927809	1894	1894	1894	1894	8
267	20230620	142600	93912657	1894	1894	1894	1894	0
268	20230620	142500	93912657	1894	1894	1894	1894	9
269	20230620	142400	93895611	1894	1894	1894	1894	0
270	20230620	142300	93895611	1894	1894	1894	1894	17
271	20230620	142200	93863413	1893	1893	1893	1893	0
272	20230620	142100	93863413	1893	1893	1893	1893	9
273	20230620	142000	93846376	1893	1893	1893	1893	750
274	20230620	141900	92426626	1893	1893	1893	1893	0
275	20230620	141800	92426626	1893	1893	1893	1893	9
276	20230620	141700	92409589	1893	1893	1893	1893	0
277	20230620	141600	92409589	1893	1893	1893	1893	9
278	20230620	141500	92392552	1893	1893	1893	1893	0
279	20230620	141400	92392552	1893	1893	1893	1893	9
280	20230620	141300	92375515	1893	1893	1893	1893	0
281	20230620	141200	92375515	1893	1893	1893	1893	9
282	20230620	141100	92358478	1895	1895	1895	1895	0
283	20230620	141000	92358478	1895	1895	1895	1895	0
284	20230620	140900	92358478	1895	1894	1895	1894	2500
285	20230620	140800	87620996	1893	1893	1893	1893	9
286	20230620	140700	87603959	1896	1896	1896	1896	0
287	20230620	140600	87603959	1896	1896	1896	1896	0
288	20230620	140500	87603959	1896	1896	1896	1896	0
289	20230620	140400	87603959	1896	1894	1896	1894	20
290	20230620	140300	87566075	1893	1893	1893	1893	0
291	20230620	140200	87566075	1893	1893	1893	1893	9
292	20230620	140100	87549038	1893	1893	1893	1893	0
293	20230620	140000	87549038	1893	1893	1893	1893	0
294	20230620	135900	87549038	1893	1893	1893	1893	0
295	20230620	135800	87549038	1893	1893	1893	1893	8
296	20230620	135700	87533894	1893	1892	1893	1892	19
297	20230620	135600	87497936	1895	1895	1895	1895	0
298	20230620	135500	87497936	1895	1895	1895	1895	0
299	20230620	135400	87497936	1895	1895	1895	1895	0
300	20230620	135300	87497936	1895	1895	1895	1895	0
301	20230620	135200	87497936	1895	1895	1895	1895	0
302	20230620	135100	87497936	1895	1894	1895	1894	2160
303	20230620	135000	83404772	1892	1892	1892	1892	0
304	20230620	134900	83404772	1892	1892	1892	1892	0
305	20230620	134800	83404772	1892	1892	1892	1892	17
306	20230620	134700	83372608	1896	1896	1896	1896	0
307	20230620	134600	83372608	1896	1896	1896	1896	0
308	20230620	134500	83372608	1896	1896	1896	1896	0
309	20230620	134400	83372608	1896	1899	1899	1896	2440
310	20230620	134300	78746365	1899	1899	1899	1899	0
311	20230620	134200	78746365	1899	1899	1899	1899	0
312	20230620	134100	78746365	1899	1899	1899	1899	11
313	20230620	134000	78725476	1904	1904	1904	1904	0
314	20230620	133900	78725476	1904	1904	1904	1904	0
315	20230620	133800	78725476	1904	1899	1904	1899	13
316	20230620	133700	78700777	1900	1900	1900	1900	0
317	20230620	133600	78700777	1900	1897	1900	1897	216
318	20230620	133500	78290424	1896	1896	1896	1896	9
319	20230620	133400	78273360	1896	1896	1896	1896	9
320	20230620	133300	78256296	1896	1896	1896	1896	9
321	20230620	133200	78239232	1897	1897	1897	1897	0
322	20230620	133100	78239232	1897	1897	1897	1897	0
323	20230620	133000	78239232	1897	1897	1897	1897	9
324	20230620	132900	78222159	1904	1904	1904	1904	0
325	20230620	132800	78222159	1904	1904	1904	1904	0
326	20230620	132700	78222159	1904	1904	1904	1904	0
327	20230620	132600	78222159	1904	1902	1904	1902	5
328	20230620	132500	78212645	1896	1903	1903	1896	4
329	20230620	132400	78205040	1903	1903	1903	1902	709
330	20230620	132300	76855823	1903	1903	1903	1903	0
331	20230620	132200	76855823	1903	1903	1903	1903	0
332	20230620	132100	76855823	1903	1903	1903	1903	19
333	20230620	132000	76819666	1904	1904	1904	1904	0
334	20230620	131900	76819666	1904	1896	1905	1896	2029
335	20230620	131800	72954522	1896	1903	1905	1896	576
336	20230620	131700	71858409	1903	1898	1903	1898	26
337	20230620	131600	71808976	1897	1900	1903	1897	95
338	20230620	131500	71628476	1898	1898	1898	1898	18
339	20230620	131400	71594312	1900	1900	1900	1900	0
340	20230620	131300	71594312	1900	1900	1900	1900	0
341	20230620	131200	71594312	1900	1895	1900	1895	1720
342	20230620	131100	68327566	1896	1896	1896	1896	0
343	20230620	131000	68327566	1896	1896	1896	1896	0
344	20230620	130900	68327566	1896	1896	1896	1896	0
345	20230620	130800	68327566	1896	1896	1896	1896	93
346	20230620	130700	68151238	1896	1896	1896	1896	9
347	20230620	130600	68134174	1896	1896	1896	1896	0
348	20230620	130500	68134174	1896	1896	1896	1896	9
349	20230620	130400	68117110	1896	1896	1896	1896	0
350	20230620	130300	68117110	1896	1896	1896	1896	8
351	20230620	130200	68101942	1896	1896	1896	1896	0
352	20230620	130100	68101942	1896	1896	1896	1896	209
353	20230620	130000	67705678	1896	1896	1896	1896	0
354	20230620	125900	67705678	1896	1896	1896	1896	9
355	20230620	125800	67688614	1896	1896	1896	1896	0
356	20230620	125700	67688614	1896	1895	1896	1895	410
357	20230620	125600	66911420	1895	1893	1895	1893	335
358	20230620	125500	66276857	1893	1889	1893	1889	234
359	20230620	125400	65834827	1888	1888	1888	1888	0
360	20230620	125300	65834827	1888	1888	1888	1888	9
361	20230620	125200	65817835	1888	1888	1888	1888	0
362	20230620	125100	65817835	1888	1888	1888	1888	9
363	20230620	125000	65800843	1890	1890	1890	1890	0
364	20230620	124900	65800843	1890	1890	1890	1890	26
365	20230620	124800	65751703	1887	1887	1887	1887	0
366	20230620	124700	65751703	1887	1887	1887	1887	0
367	20230620	124600	65751703	1887	1887	1887	1887	0
368	20230620	124500	65751703	1887	1887	1887	1887	0
369	20230620	124400	65751703	1887	1887	1887	1887	0
370	20230620	124300	65751703	1887	1887	1887	1887	0
371	20230620	124200	65751703	1887	1888	1889	1887	309
372	20230620	124100	65168609	1889	1889	1889	1889	0
373	20230620	124000	65168609	1889	1889	1889	1889	18
374	20230620	123900	65134607	1890	1890	1890	1890	0
375	20230620	123800	65134607	1890	1890	1890	1890	1
376	20230620	123700	65132717	1891	1891	1891	1891	7
377	20230620	123600	65119480	1886	1886	1886	1886	0
378	20230620	123500	65119480	1886	1886	1886	1886	17
379	20230620	123400	65087418	1885	1885	1885	1885	9
380	20230620	123300	65070453	1885	1885	1885	1885	17
381	20230620	123200	65038408	1885	1885	1885	1885	9
382	20230620	123100	65021443	1885	1885	1885	1885	0
383	20230620	123000	65021443	1885	1885	1885	1885	9
384	20230620	122900	65004478	1886	1885	1886	1885	65
385	20230620	122800	64881952	1885	1885	1885	1885	0
386	20230620	122700	64881952	1885	1885	1885	1885	1000
387	20230620	122600	62996952	1886	1886	1886	1886	9
388	20230620	122500	62979978	1886	1886	1886	1886	0
389	20230620	122400	62979978	1886	1886	1886	1886	700
390	20230620	122300	61659778	1886	1886	1886	1886	9
391	20230620	122200	61642804	1886	1886	1886	1886	0
392	20230620	122100	61642804	1886	1886	1886	1886	2
393	20230620	122000	61639032	1886	1886	1886	1886	300
394	20230620	121900	61073232	1886	1888	1888	1886	540
395	20230620	121800	60054712	1886	1886	1886	1886	600
396	20230620	121700	58923112	1886	1887	1887	1886	59
397	20230620	121600	58811829	1887	1887	1887	1887	9
398	20230620	121500	58794846	1886	1886	1886	1886	359
399	20230620	121400	58117772	1886	1886	1886	1886	0
400	20230620	121300	58117772	1886	1886	1886	1886	0
401	20230620	121200	58117772	1886	1887	1887	1886	512
402	20230620	121100	57152131	1887	1887	1887	1887	15
403	20230620	121000	57123826	1886	1886	1886	1886	0
404	20230620	120900	57123826	1886	1886	1886	1886	27
405	20230620	120800	57072904	1886	1886	1886	1886	1000
406	20230620	120700	55186904	1886	1886	1886	1886	0
407	20230620	120600	55186904	1886	1886	1886	1886	500
408	20230620	120500	54243904	1886	1886	1886	1886	150
409	20230620	120400	53961004	1889	1889	1889	1889	0
410	20230620	120300	53961004	1889	1889	1889	1889	0
411	20230620	120200	53961004	1889	1886	1897	1886	506
412	20230620	120100	53006646	1886	1889	1889	1886	500
413	20230620	120000	52063624	1889	1897	1897	1889	14
414	20230620	115900	52037140	1886	1897	1897	1886	1000
415	20230620	115800	50150576	1897	1896	1897	1896	172
416	20230620	115700	49824405	1896	1896	1896	1896	559
417	20230620	115600	48764541	1888	1888	1888	1888	18
418	20230620	115500	48730557	1896	1896	1896	1896	3
419	20230620	115400	48724869	1891	1891	1891	1891	0
420	20230620	115300	48724869	1891	1891	1891	1891	12
421	20230620	115200	48702177	1893	1893	1893	1893	5
422	20230620	115100	48692712	1893	1899	1899	1893	7
423	20230620	115000	48679443	1893	1888	1893	1888	91
424	20230620	114900	48507413	1887	1887	1887	1887	18
425	20230620	114800	48473447	1889	1889	1889	1889	0
426	20230620	114700	48473447	1889	1889	1889	1889	0
427	20230620	114600	48473447	1889	1887	1889	1887	100
428	20230620	114500	48284638	1888	1888	1888	1888	0
429	20230620	114400	48284638	1888	1888	1888	1888	0
430	20230620	114300	48284638	1888	1887	1888	1887	50
431	20230620	114200	48190286	1886	1886	1886	1886	9
432	20230620	114100	48173312	1887	1887	1887	1887	19
433	20230620	114000	48137459	1886	1886	1886	1886	9
434	20230620	113900	48120485	1887	1885	1887	1885	33
435	20230620	113800	48058235	1886	1886	1886	1886	0
436	20230620	113700	48058235	1886	1885	1886	1885	12
437	20230620	113600	48035612	1884	1884	1884	1884	0
438	20230620	113500	48035612	1884	1884	1884	1884	16
439	20230620	113400	48005468	1885	1885	1885	1885	0
440	20230620	113300	48005468	1885	1885	1885	1885	1
441	20230620	113200	48003583	1886	1884	1886	1884	120
442	20230620	113100	47777291	1883	1883	1883	1883	9
443	20230620	113000	47760344	1883	1883	1883	1883	0
444	20230620	112900	47760344	1883	1883	1883	1883	9
445	20230620	112800	47743397	1883	1883	1883	1883	0
446	20230620	112700	47743397	1883	1883	1883	1883	48
447	20230620	112600	47653013	1882	1882	1882	1882	0
448	20230620	112500	47653013	1882	1882	1882	1882	0
449	20230620	112400	47653013	1882	1882	1882	1882	0
450	20230620	112300	47653013	1882	1882	1882	1882	0
451	20230620	112200	47653013	1882	1882	1882	1882	0
452	20230620	112100	47653013	1882	1882	1882	1882	0
453	20230620	112000	47653013	1882	1882	1882	1882	0
454	20230620	111900	47653013	1882	1882	1882	1882	0
455	20230620	111800	47653013	1882	1882	1882	1882	36
456	20230620	111700	47585261	1881	1881	1881	1881	0
457	20230620	111600	47585261	1881	1881	1881	1881	0
458	20230620	111500	47585261	1881	1881	1881	1881	0
459	20230620	111400	47585261	1881	1884	1884	1881	17
460	20230620	111300	47553266	1891	1891	1891	1891	0
461	20230620	111200	47553266	1891	1891	1891	1891	0
462	20230620	111100	47553266	1891	1891	1891	1891	0
463	20230620	111000	47553266	1891	1891	1891	1891	0
464	20230620	110900	47553266	1891	1891	1891	1891	0
465	20230620	110800	47553266	1891	1891	1891	1891	0
466	20230620	110700	47553266	1891	1885	1891	1885	152
467	20230620	110600	47266441	1884	1884	1884	1884	9
468	20230620	110500	47249485	1884	1884	1884	1884	1
469	20230620	110400	47247601	1884	1884	1884	1884	9
470	20230620	110300	47230645	1884	1884	1884	1884	0
471	20230620	110200	47230645	1884	1884	1884	1884	9
472	20230620	110100	47213689	1884	1884	1884	1884	0
473	20230620	110000	47213689	1884	1882	1884	1882	2169
474	20230620	105900	43127374	1881	1881	1881	1881	0
475	20230620	105800	43127374	1881	1881	1881	1881	300
476	20230620	105700	42563074	1883	1883	1883	1883	0
477	20230620	105600	42563074	1883	1883	1883	1883	0
478	20230620	105500	42563074	1883	1883	1883	1883	0
479	20230620	105400	42563074	1883	1883	1883	1883	337
480	20230620	105300	41928503	1883	1883	1883	1883	9
481	20230620	105200	41911556	1883	1883	1883	1883	0
482	20230620	105100	41911556	1883	1883	1883	1883	8
483	20230620	105000	41896492	1883	1883	1883	1883	245
484	20230620	104900	41435157	1884	1883	1884	1883	12
485	20230620	104800	41412558	1883	1883	1883	1883	0
486	20230620	104700	41412558	1883	1883	1883	1883	9
487	20230620	104600	41395611	1883	1883	1883	1883	0
488	20230620	104500	41395611	1883	1883	1883	1883	9
489	20230620	104400	41378664	1883	1883	1883	1883	0
490	20230620	104300	41378664	1883	1883	1883	1883	9
491	20230620	104200	41361717	1883	1883	1883	1883	0
492	20230620	104100	41361717	1883	1883	1883	1883	9
493	20230620	104000	41344770	1883	1883	1883	1883	0
494	20230620	103900	41344770	1883	1883	1883	1883	9
495	20230620	103800	41327823	1883	1883	1883	1883	0
496	20230620	103700	41327823	1883	1884	1884	1883	12
497	20230620	103600	41305224	1883	1883	1883	1883	4
498	20230620	103500	41297692	1883	1883	1883	1883	9
499	20230620	103400	41280745	1884	1884	1884	1884	4
500	20230620	103300	41273209	1883	1883	1883	1883	0
501	20230620	103200	41273209	1883	1883	1883	1883	0
502	20230620	103100	41273209	1883	1883	1883	1883	0
503	20230620	103000	41273209	1883	1883	1883	1883	0
504	20230620	102900	41273209	1883	1883	1883	1883	295
505	20230620	102800	40717724	1890	1890	1890	1890	0
506	20230620	102700	40717724	1890	1890	1890	1890	606
507	20230620	102600	39572384	1891	1891	1891	1891	0
508	20230620	102500	39572384	1891	1891	1891	1891	0
509	20230620	102400	39572384	1891	1891	1891	1891	44
510	20230620	102300	39489180	1891	1891	1891	1891	0
511	20230620	102200	39489180	1891	1891	1891	1891	0
512	20230620	102100	39489180	1891	1891	1891	1891	2
513	20230620	102000	39485398	1891	1891	1891	1891	2
514	20230620	101900	39481616	1891	1891	1891	1891	0
515	20230620	101800	39481616	1891	1891	1891	1891	27
516	20230620	101700	39430559	1895	1895	1895	1895	0
517	20230620	101600	39430559	1895	1895	1895	1895	0
518	20230620	101500	39430559	1895	1895	1895	1895	53
519	20230620	101400	39330124	1895	1897	1897	1895	1000
520	20230620	101300	37435020	1898	1898	1898	1898	0
521	20230620	101200	37435020	1898	1898	1898	1898	0
522	20230620	101100	37435020	1898	1898	1898	1898	1
523	20230620	101000	37433122	1898	1898	1898	1898	0
524	20230620	100900	37433122	1898	1898	1898	1898	0
525	20230620	100800	37433122	1898	1898	1898	1898	0
526	20230620	100700	37433122	1898	1898	1898	1898	0
527	20230620	100600	37433122	1898	1898	1898	1898	0
528	20230620	100500	37433122	1898	1898	1898	1898	0
529	20230620	100400	37433122	1898	1901	1901	1898	2800
530	20230620	100300	32117173	1900	1900	1900	1900	0
531	20230620	100200	32117173	1900	1900	1900	1900	230
532	20230620	100100	31680173	1900	1900	1900	1900	0
533	20230620	100000	31680173	1900	1900	1900	1900	0
534	20230620	095900	31680173	1900	1900	1900	1900	0
535	20230620	095800	31680173	1900	1900	1900	1900	0
536	20230620	095700	31680173	1900	1900	1900	1900	0
537	20230620	095600	31680173	1900	1900	1900	1900	0
538	20230620	095500	31680173	1900	1900	1900	1900	0
539	20230620	095400	31680173	1900	1900	1900	1900	0
540	20230620	095300	31680173	1900	1900	1900	1900	0
541	20230620	095200	31680173	1900	1900	1900	1900	0
542	20230620	095100	31680173	1900	1899	1900	1899	272
543	20230620	095000	31163402	1899	1896	1899	1896	900
544	20230620	094900	29455132	1895	1895	1895	1895	0
545	20230620	094800	29455132	1895	1895	1895	1895	0
546	20230620	094700	29455132	1895	1895	1895	1895	2
547	20230620	094600	29451342	1899	1899	1899	1899	0
548	20230620	094500	29451342	1899	1899	1899	1899	0
549	20230620	094400	29451342	1899	1899	1899	1899	0
550	20230620	094300	29451342	1899	1899	1899	1899	0
551	20230620	094200	29451342	1899	1899	1899	1899	0
552	20230620	094100	29451342	1899	1899	1899	1899	0
553	20230620	094000	29451342	1899	1899	1899	1899	2
554	20230620	093900	29447544	1900	1900	1900	1900	0
555	20230620	093800	29447544	1900	1896	1900	1896	300
556	20230620	093700	28877841	1899	1899	1899	1899	0
557	20230620	093600	28877841	1899	1897	1900	1897	4703
558	20230620	093500	19943471	1899	1899	1899	1899	0
559	20230620	093400	19943471	1899	1899	1899	1899	0
560	20230620	093300	19943471	1899	1887	1899	1887	426
561	20230620	093200	19136708	1892	1892	1892	1892	2
562	20230620	093100	19132924	1894	1890	1894	1890	500
563	20230620	093000	18186056	1888	1888	1888	1888	3
564	20230620	092900	18180392	1891	1891	1891	1891	0
565	20230620	092800	18180392	1891	1891	1891	1891	496
566	20230620	092700	17242456	1891	1891	1891	1891	0
567	20230620	092600	17242456	1891	1891	1891	1891	0
568	20230620	092500	17242456	1891	1891	1891	1891	0
569	20230620	092400	17242456	1891	1889	1891	1889	41
570	20230620	092300	17164987	1888	1887	1888	1887	997
571	20230620	092200	15282778	1883	1883	1883	1883	0
572	20230620	092100	15282778	1883	1883	1883	1883	0
573	20230620	092000	15282778	1883	1883	1883	1883	0
574	20230620	091900	15282778	1883	1883	1883	1883	0
575	20230620	091800	15282778	1883	1883	1883	1883	0
576	20230620	091700	15282778	1883	1883	1883	1883	0
577	20230620	091600	15282778	1883	1883	1883	1883	0
578	20230620	091500	15282778	1883	1883	1883	1883	0
579	20230620	091400	15282778	1883	1883	1883	1883	0
580	20230620	091300	15282778	1883	1883	1883	1883	765
581	20230620	091200	13842283	1883	1883	1883	1883	0
582	20230620	091100	13842283	1883	1883	1883	1883	0
583	20230620	091000	13842283	1883	1883	1883	1883	171
584	20230620	090900	13520290	1883	1883	1883	1883	0
585	20230620	090800	13520290	1883	1883	1883	1883	0
586	20230620	090700	13520290	1883	1883	1883	1883	0
587	20230620	090600	13520290	1883	1883	1883	1883	0
588	20230620	090500	13520290	1883	1885	1885	1883	960
589	20230620	090400	11712494	1891	1891	1891	1891	0
590	20230620	090300	11712494	1891	1881	1891	1881	1004
591	20230620	090200	9813970	1876	1876	1876	1876	2097
592	20230620	090100	5879998	1873	1873	1873	1873	7
593	20230620	090000	5866887	1872	1881	1882	1872	3120