KissMeData/019660/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	192100	118658050	1800	1800	1800	1800	314
3	20230615	192000	118658050	1800	1800	1800	1800	0
4	20230615	191900	118658050	1800	1800	1800	1800	0
5	20230615	191800	118658050	1800	1800	1800	1800	0
6	20230615	191700	118658050	1800	1800	1800	1800	0
7	20230615	191600	118658050	1800	1800	1800	1800	0
8	20230615	191500	118658050	1800	1800	1800	1800	0
9	20230615	191400	118658050	1800	1800	1800	1800	0
10	20230615	191300	118658050	1800	1800	1800	1800	0
11	20230615	191200	118658050	1800	1800	1800	1800	0
12	20230615	191100	118658050	1800	1800	1800	1800	0
13	20230615	191000	118658050	1800	1800	1800	1800	0
14	20230615	190900	118658050	1800	1800	1800	1800	0
15	20230615	190800	118658050	1800	1800	1800	1800	0
16	20230615	190700	118658050	1800	1800	1800	1800	0
17	20230615	190600	118658050	1800	1800	1800	1800	0
18	20230615	190500	118658050	1800	1800	1800	1800	0
19	20230615	190400	118658050	1800	1800	1800	1800	0
20	20230615	190300	118658050	1800	1800	1800	1800	0
21	20230615	190200	118658050	1800	1800	1800	1800	0
22	20230615	190100	118658050	1800	1800	1800	1800	0
23	20230615	190000	118658050	1800	1800	1800	1800	0
24	20230615	185900	118658050	1800	1800	1800	1800	0
25	20230615	185800	118658050	1800	1800	1800	1800	0
26	20230615	185700	118658050	1800	1800	1800	1800	0
27	20230615	185600	118658050	1800	1800	1800	1800	0
28	20230615	185500	118658050	1800	1800	1800	1800	0
29	20230615	185400	118658050	1800	1800	1800	1800	0
30	20230615	185300	118658050	1800	1800	1800	1800	0
31	20230615	185200	118658050	1800	1800	1800	1800	0
32	20230615	185100	118658050	1800	1800	1800	1800	314
33	20230615	185000	118658050	1800	1800	1800	1800	0
34	20230615	184900	118658050	1800	1800	1800	1800	0
35	20230615	184800	118658050	1800	1800	1800	1800	0
36	20230615	184700	118658050	1800	1800	1800	1800	0
37	20230615	184600	118658050	1800	1800	1800	1800	0
38	20230615	184500	118658050	1800	1800	1800	1800	0
39	20230615	184400	118658050	1800	1800	1800	1800	0
40	20230615	184300	118658050	1800	1800	1800	1800	0
41	20230615	184200	118658050	1800	1800	1800	1800	0
42	20230615	184100	118658050	1800	1800	1800	1800	0
43	20230615	184000	118658050	1800	1800	1800	1800	0
44	20230615	183900	118658050	1800	1800	1800	1800	0
45	20230615	183800	118658050	1800	1800	1800	1800	0
46	20230615	183700	118658050	1800	1800	1800	1800	0
47	20230615	183600	118658050	1800	1800	1800	1800	0
48	20230615	183500	118658050	1800	1800	1800	1800	0
49	20230615	183400	118658050	1800	1800	1800	1800	0
50	20230615	183300	118658050	1800	1800	1800	1800	0
51	20230615	183200	118658050	1800	1800	1800	1800	0
52	20230615	183100	118658050	1800	1800	1800	1800	0
53	20230615	183000	118658050	1800	1800	1800	1800	0
54	20230615	182900	118658050	1800	1800	1800	1800	0
55	20230615	182800	118658050	1800	1800	1800	1800	0
56	20230615	182700	118658050	1800	1800	1800	1800	0
57	20230615	182600	118658050	1800	1800	1800	1800	0
58	20230615	182500	118658050	1800	1800	1800	1800	0
59	20230615	182400	118658050	1800	1800	1800	1800	0
60	20230615	182300	118658050	1800	1800	1800	1800	0
61	20230615	182200	118658050	1800	1800	1800	1800	0
62	20230615	182100	118658050	1800	1800	1800	1800	314
63	20230615	182000	118658050	1800	1800	1800	1800	0
64	20230615	181900	118658050	1800	1800	1800	1800	0
65	20230615	181800	118658050	1800	1800	1800	1800	0
66	20230615	181700	118658050	1800	1800	1800	1800	0
67	20230615	181600	118658050	1800	1800	1800	1800	0
68	20230615	181500	118658050	1800	1800	1800	1800	0
69	20230615	181400	118658050	1800	1800	1800	1800	0
70	20230615	181300	118658050	1800	1800	1800	1800	0
71	20230615	181200	118658050	1800	1800	1800	1800	0
72	20230615	181100	118658050	1800	1800	1800	1800	0
73	20230615	181000	118658050	1800	1800	1800	1800	0
74	20230615	180900	118658050	1800	1800	1800	1800	0
75	20230615	180800	118658050	1800	1800	1800	1800	0
76	20230615	180700	118658050	1800	1800	1800	1800	0
77	20230615	180600	118658050	1800	1800	1800	1800	0
78	20230615	180500	118658050	1800	1800	1800	1800	0
79	20230615	180400	118658050	1800	1800	1800	1800	0
80	20230615	180300	118658050	1800	1800	1800	1800	0
81	20230615	180200	118658050	1800	1800	1800	1800	0
82	20230615	180100	118658050	1800	1800	1800	1800	0
83	20230615	180000	118658050	1800	1800	1800	1800	0
84	20230615	175900	118658050	1800	1800	1800	1800	0
85	20230615	175800	118658050	1800	1800	1800	1800	0
86	20230615	175700	118658050	1800	1800	1800	1800	0
87	20230615	175600	118658050	1800	1800	1800	1800	0
88	20230615	175500	118658050	1800	1800	1800	1800	0
89	20230615	175400	118658050	1800	1800	1800	1800	0
90	20230615	175300	118658050	1800	1800	1800	1800	0
91	20230615	175200	118658050	1800	1800	1800	1800	0
92	20230615	175100	118658050	1800	1800	1800	1800	314
93	20230615	175000	118658050	1800	1800	1800	1800	0
94	20230615	174900	118658050	1800	1800	1800	1800	0
95	20230615	174800	118658050	1800	1800	1800	1800	0
96	20230615	174700	118658050	1800	1800	1800	1800	0
97	20230615	174600	118658050	1800	1800	1800	1800	0
98	20230615	174500	118658050	1800	1800	1800	1800	0
99	20230615	174400	118658050	1800	1800	1800	1800	0
100	20230615	174300	118658050	1800	1800	1800	1800	0
101	20230615	174200	118658050	1800	1800	1800	1800	0
102	20230615	174100	118658050	1800	1800	1800	1800	0
103	20230615	174000	118658050	1800	1800	1800	1800	0
104	20230615	173900	118658050	1800	1800	1800	1800	0
105	20230615	173800	118658050	1800	1800	1800	1800	0
106	20230615	173700	118658050	1800	1800	1800	1800	0
107	20230615	173600	118658050	1800	1800	1800	1800	0
108	20230615	173500	118658050	1800	1800	1800	1800	0
109	20230615	173400	118658050	1800	1800	1800	1800	0
110	20230615	173300	118658050	1800	1800	1800	1800	0
111	20230615	173200	118658050	1800	1800	1800	1800	0
112	20230615	173100	118658050	1800	1800	1800	1800	0
113	20230615	173000	118658050	1800	1800	1800	1800	0
114	20230615	172900	118658050	1800	1800	1800	1800	0
115	20230615	172800	118658050	1800	1800	1800	1800	0
116	20230615	172700	118658050	1800	1800	1800	1800	0
117	20230615	172600	118658050	1800	1800	1800	1800	0
118	20230615	172500	118658050	1800	1800	1800	1800	0
119	20230615	172400	118658050	1800	1800	1800	1800	0
120	20230615	172300	118658050	1800	1800	1800	1800	0
121	20230615	172200	118658050	1800	1800	1800	1800	0
122	20230615	172100	118658050	1800	1800	1800	1800	314
123	20230615	172000	118658050	1800	1800	1800	1800	0
124	20230615	171900	118658050	1800	1800	1800	1800	0
125	20230615	171800	118658050	1800	1800	1800	1800	0
126	20230615	171700	118658050	1800	1800	1800	1800	0
127	20230615	171600	118658050	1800	1800	1800	1800	0
128	20230615	171500	118658050	1800	1800	1800	1800	0
129	20230615	171400	118658050	1800	1800	1800	1800	0
130	20230615	171300	118658050	1800	1800	1800	1800	0
131	20230615	171200	118658050	1800	1800	1800	1800	0
132	20230615	171100	118658050	1800	1800	1800	1800	0
133	20230615	171000	118658050	1800	1800	1800	1800	0
134	20230615	170900	118658050	1800	1800	1800	1800	0
135	20230615	170800	118658050	1800	1800	1800	1800	0
136	20230615	170700	118658050	1800	1800	1800	1800	0
137	20230615	170600	118658050	1800	1800	1800	1800	0
138	20230615	170500	118658050	1800	1800	1800	1800	0
139	20230615	170400	118658050	1800	1800	1800	1800	0
140	20230615	170300	118658050	1800	1800	1800	1800	0
141	20230615	170200	118658050	1800	1800	1800	1800	0
142	20230615	170100	118658050	1800	1800	1800	1800	0
143	20230615	170000	118658050	1800	1800	1800	1800	0
144	20230615	165900	118658050	1800	1800	1800	1800	0
145	20230615	165800	118658050	1800	1800	1800	1800	0
146	20230615	165700	118658050	1800	1800	1800	1800	0
147	20230615	165600	118658050	1800	1800	1800	1800	0
148	20230615	165500	118658050	1800	1800	1800	1800	0
149	20230615	165400	118658050	1800	1800	1800	1800	0
150	20230615	165300	118658050	1800	1800	1800	1800	0
151	20230615	165200	118658050	1800	1800	1800	1800	0
152	20230615	165100	118658050	1800	1800	1800	1800	314
153	20230615	165000	118658050	1800	1800	1800	1800	0
154	20230615	164900	118658050	1800	1800	1800	1800	0
155	20230615	164800	118658050	1800	1800	1800	1800	0
156	20230615	164700	118658050	1800	1800	1800	1800	0
157	20230615	164600	118658050	1800	1800	1800	1800	0
158	20230615	164500	118658050	1800	1800	1800	1800	0
159	20230615	164400	118658050	1800	1800	1800	1800	0
160	20230615	164300	118658050	1800	1800	1800	1800	0
161	20230615	164200	118658050	1800	1800	1800	1800	0
162	20230615	164100	118658050	1800	1800	1800	1800	0
163	20230615	164000	118658050	1800	1800	1800	1800	0
164	20230615	163900	118658050	1800	1800	1800	1800	0
165	20230615	163800	118658050	1800	1800	1800	1800	0
166	20230615	163700	118658050	1800	1800	1800	1800	0
167	20230615	163600	118658050	1800	1800	1800	1800	0
168	20230615	163500	118658050	1800	1800	1800	1800	0
169	20230615	163400	118658050	1800	1800	1800	1800	0
170	20230615	163300	118658050	1800	1800	1800	1800	0
171	20230615	163200	118658050	1800	1800	1800	1800	0
172	20230615	163100	118658050	1800	1800	1800	1800	0
173	20230615	163000	118658050	1800	1800	1800	1800	0
174	20230615	162900	118658050	1800	1800	1800	1800	0
175	20230615	162800	118658050	1800	1800	1800	1800	0
176	20230615	162700	118658050	1800	1800	1800	1800	0
177	20230615	162600	118658050	1800	1800	1800	1800	0
178	20230615	162500	118658050	1800	1800	1800	1800	0
179	20230615	162400	118658050	1800	1800	1800	1800	0
180	20230615	162300	118658050	1800	1800	1800	1800	0
181	20230615	162200	118658050	1800	1800	1800	1800	0
182	20230615	162100	118658050	1800	1800	1800	1800	314
183	20230615	162000	118658050	1800	1800	1800	1800	0
184	20230615	161900	118658050	1800	1800	1800	1800	0
185	20230615	161800	118658050	1800	1800	1800	1800	0
186	20230615	161700	118658050	1800	1800	1800	1800	0
187	20230615	161600	118658050	1800	1800	1800	1800	0
188	20230615	161500	118658050	1800	1800	1800	1800	0
189	20230615	161400	118658050	1800	1800	1800	1800	0
190	20230615	161300	118658050	1800	1800	1800	1800	0
191	20230615	161200	118658050	1800	1800	1800	1800	0
192	20230615	161100	118658050	1800	1800	1800	1800	0
193	20230615	161000	118658050	1800	1800	1800	1800	0
194	20230615	160900	118658050	1800	1800	1800	1800	0
195	20230615	160800	118658050	1800	1800	1800	1800	0
196	20230615	160700	118658050	1800	1800	1800	1800	0
197	20230615	160600	118658050	1800	1800	1800	1800	0
198	20230615	160500	118658050	1800	1800	1800	1800	0
199	20230615	160400	118658050	1800	1800	1800	1800	0
200	20230615	160300	118658050	1800	1800	1800	1800	0
201	20230615	160200	118658050	1800	1800	1800	1800	0
202	20230615	160100	118658050	1800	1800	1800	1800	0
203	20230615	160000	118658050	1800	1800	1800	1800	0
204	20230615	155900	118658050	1800	1800	1800	1800	0
205	20230615	155800	118658050	1800	1800	1800	1800	0
206	20230615	155700	118658050	1800	1800	1800	1800	0
207	20230615	155600	118658050	1800	1800	1800	1800	0
208	20230615	155500	118658050	1800	1800	1800	1800	0
209	20230615	155400	118658050	1800	1800	1800	1800	0
210	20230615	155300	118658050	1800	1800	1800	1800	0
211	20230615	155200	118658050	1800	1800	1800	1800	0
212	20230615	155100	118658050	1800	1800	1800	1800	314
213	20230615	155000	118658050	1800	1800	1800	1800	0
214	20230615	154900	118658050	1800	1800	1800	1800	0
215	20230615	154800	118658050	1800	1800	1800	1800	0
216	20230615	154700	118658050	1800	1800	1800	1800	0
217	20230615	154600	118658050	1800	1800	1800	1800	0
218	20230615	154500	118658050	1800	1800	1800	1800	0
219	20230615	154400	118658050	1800	1800	1800	1800	0
220	20230615	154300	118658050	1800	1800	1800	1800	0
221	20230615	154200	118658050	1800	1800	1800	1800	0
222	20230615	154100	118658050	1800	1800	1800	1800	0
223	20230615	154000	118658050	1800	1800	1800	1800	0
224	20230615	153900	118658050	1800	1800	1800	1800	0
225	20230615	153800	118658050	1800	1800	1800	1800	0
226	20230615	153700	118658050	1800	1800	1800	1800	0
227	20230615	153600	118658050	1800	1800	1800	1800	0
228	20230615	153500	118658050	1800	1800	1800	1800	0
229	20230615	153400	118658050	1800	1800	1800	1800	0
230	20230615	153300	118658050	1800	1800	1800	1800	0
231	20230615	153200	118658050	1800	1800	1800	1800	0
232	20230615	153100	118658050	1800	1800	1800	1800	0
233	20230615	153000	118658050	1800	1800	1800	1800	314
234	20230615	152900	118092850	1800	1800	1800	1800	0
235	20230615	152800	118092850	1800	1800	1800	1800	0
236	20230615	152700	118092850	1800	1800	1800	1800	0
237	20230615	152600	118092850	1800	1800	1800	1800	0
238	20230615	152500	118092850	1800	1800	1800	1800	0
239	20230615	152400	118092850	1800	1800	1800	1800	0
240	20230615	152300	118092850	1800	1800	1800	1800	0
241	20230615	152200	118092850	1800	1800	1800	1800	0
242	20230615	152100	118092850	1800	1800	1800	1800	0
243	20230615	152000	118092850	1800	1800	1800	1800	0
244	20230615	151900	118092850	1800	1783	1800	1783	149
245	20230615	151800	117827117	1784	1784	1784	1784	58
246	20230615	151700	117723645	1800	1800	1800	1800	0
247	20230615	151600	117723645	1800	1800	1800	1800	83
248	20230615	151500	117574245	1800	1800	1800	1800	317
249	20230615	151400	117003645	1800	1800	1800	1800	9
250	20230615	151300	116987445	1800	1800	1800	1800	1
251	20230615	151200	116985645	1801	1801	1801	1801	0
252	20230615	151100	116985645	1801	1801	1801	1801	0
253	20230615	151000	116985645	1801	1801	1801	1801	0
254	20230615	150900	116985645	1801	1801	1801	1801	0
255	20230615	150800	116985645	1801	1801	1801	1801	0
256	20230615	150700	116985645	1801	1801	1801	1801	0
257	20230615	150600	116985645	1801	1800	1801	1800	3
258	20230615	150500	116980243	1801	1800	1801	1800	607
259	20230615	150400	115887642	1800	1800	1800	1800	75
260	20230615	150300	115752642	1800	1800	1800	1800	0
261	20230615	150200	115752642	1800	1800	1800	1800	0
262	20230615	150100	115752642	1800	1800	1800	1800	0
263	20230615	150000	115752642	1800	1789	1800	1789	400
264	20230615	145900	115034166	1783	1784	1788	1783	2788
265	20230615	145800	110050812	1783	1783	1783	1783	25
266	20230615	145700	110006237	1783	1783	1783	1783	24
267	20230615	145600	109963445	1783	1783	1783	1783	660
268	20230615	145500	108786665	1783	1783	1783	1783	0
269	20230615	145400	108786665	1783	1783	1783	1783	0
270	20230615	145300	108786665	1783	1783	1783	1783	0
271	20230615	145200	108786665	1783	1783	1783	1783	5
272	20230615	145100	108777750	1783	1783	1783	1783	5
273	20230615	145000	108768835	1783	1783	1783	1783	151
274	20230615	144900	108499602	1783	1783	1783	1783	0
275	20230615	144800	108499602	1783	1783	1783	1783	0
276	20230615	144700	108499602	1783	1783	1783	1783	0
277	20230615	144600	108499602	1783	1782	1783	1782	23
278	20230615	144500	108458596	1783	1783	1783	1783	0
279	20230615	144400	108458596	1783	1783	1783	1783	0
280	20230615	144300	108458596	1783	1782	1783	1782	100
281	20230615	144200	108280366	1780	1780	1780	1780	7
282	20230615	144100	108267906	1780	1780	1780	1780	0
283	20230615	144000	108267906	1780	1777	1780	1777	199
284	20230615	143900	107914156	1777	1777	1777	1777	15
285	20230615	143800	107887501	1776	1776	1776	1776	86
286	20230615	143700	107734765	1775	1776	1776	1775	184
287	20230615	143600	107407992	1775	1775	1775	1775	11
288	20230615	143500	107388467	1776	1776	1776	1776	0
289	20230615	143400	107388467	1776	1776	1776	1776	0
290	20230615	143300	107388467	1776	1776	1776	1774	13
291	20230615	143200	107365401	1774	1774	1774	1774	11
292	20230615	143100	107345887	1776	1776	1776	1776	2
293	20230615	143000	107342335	1775	1774	1775	1774	134
294	20230615	142900	107104613	1774	1774	1774	1774	0
295	20230615	142800	107104613	1774	1773	1774	1773	396
296	20230615	142700	106402123	1773	1774	1774	1773	103
297	20230615	142600	106219404	1774	1774	1774	1774	1
298	20230615	142500	106217630	1773	1770	1773	1770	2
299	20230615	142400	106214087	1775	1775	1775	1775	0
300	20230615	142300	106214087	1775	1775	1775	1775	52
301	20230615	142200	106121787	1775	1775	1775	1775	0
302	20230615	142100	106121787	1775	1775	1775	1775	1
303	20230615	142000	106120012	1766	1766	1766	1766	11
304	20230615	141900	106100586	1765	1765	1765	1765	0
305	20230615	141800	106100586	1765	1775	1775	1765	1001
306	20230615	141700	104333811	1765	1765	1765	1765	0
307	20230615	141600	104333811	1765	1765	1765	1765	0
308	20230615	141500	104333811	1765	1765	1765	1765	0
309	20230615	141400	104333811	1765	1765	1765	1765	0
310	20230615	141300	104333811	1765	1766	1766	1765	27
311	20230615	141200	104286136	1765	1765	1765	1765	4
312	20230615	141100	104279076	1765	1765	1765	1765	0
313	20230615	141000	104279076	1765	1765	1765	1765	0
314	20230615	140900	104279076	1765	1769	1769	1765	3389
315	20230615	140800	98289358	1779	1779	1779	1779	0
316	20230615	140700	98289358	1779	1779	1779	1779	0
317	20230615	140600	98289358	1779	1779	1779	1779	18
318	20230615	140500	98257336	1778	1778	1778	1778	0
319	20230615	140400	98257336	1778	1768	1778	1768	1030
320	20230615	140300	96436032	1768	1768	1768	1768	0
321	20230615	140200	96436032	1768	1768	1768	1768	0
322	20230615	140100	96436032	1768	1768	1768	1768	0
323	20230615	140000	96436032	1768	1768	1768	1768	0
324	20230615	135900	96436032	1768	1771	1771	1768	5000
325	20230615	135800	87589882	1775	1775	1775	1775	0
326	20230615	135700	87589882	1775	1775	1775	1775	0
327	20230615	135600	87589882	1775	1775	1775	1775	0
328	20230615	135500	87589882	1775	1775	1775	1775	0
329	20230615	135400	87589882	1775	1771	1775	1768	2011
330	20230615	135300	84033603	1770	1770	1770	1770	0
331	20230615	135200	84033603	1770	1770	1770	1770	0
332	20230615	135100	84033603	1770	1770	1770	1770	0
333	20230615	135000	84033603	1770	1770	1770	1770	0
334	20230615	134900	84033603	1770	1770	1770	1770	0
335	20230615	134800	84033603	1770	1770	1770	1770	0
336	20230615	134700	84033603	1770	1770	1770	1770	6
337	20230615	134600	84022983	1769	1769	1769	1769	725
338	20230615	134500	82740458	1769	1770	1770	1769	400
339	20230615	134400	82032848	1769	1769	1769	1769	0
340	20230615	134300	82032848	1769	1769	1769	1769	0
341	20230615	134200	82032848	1769	1771	1771	1769	3000
342	20230615	134100	76721771	1770	1780	1780	1770	3000
343	20230615	134000	71392531	1790	1790	1790	1790	0
344	20230615	133900	71392531	1790	1790	1790	1790	0
345	20230615	133800	71392531	1790	1790	1790	1790	0
346	20230615	133700	71392531	1790	1790	1790	1790	0
347	20230615	133600	71392531	1790	1790	1790	1790	0
348	20230615	133500	71392531	1790	1790	1790	1790	0
349	20230615	133400	71392531	1790	1790	1790	1790	0
350	20230615	133300	71392531	1790	1790	1790	1790	0
351	20230615	133200	71392531	1790	1790	1790	1790	0
352	20230615	133100	71392531	1790	1790	1790	1790	0
353	20230615	133000	71392531	1790	1790	1790	1790	0
354	20230615	132900	71392531	1790	1790	1790	1790	0
355	20230615	132800	71392531	1790	1790	1790	1790	0
356	20230615	132700	71392531	1790	1790	1790	1790	0
357	20230615	132600	71392531	1790	1790	1790	1790	0
358	20230615	132500	71392531	1790	1790	1790	1790	0
359	20230615	132400	71392531	1790	1790	1790	1790	0
360	20230615	132300	71392531	1790	1790	1790	1790	4
361	20230615	132200	71385371	1780	1780	1780	1780	0
362	20230615	132100	71385371	1780	1783	1783	1780	350
363	20230615	132000	70762021	1801	1782	1801	1782	1056
364	20230615	131900	68870004	1801	1801	1801	1801	0
365	20230615	131800	68870004	1801	1801	1801	1801	0
366	20230615	131700	68870004	1801	1801	1801	1801	0
367	20230615	131600	68870004	1801	1801	1801	1801	0
368	20230615	131500	68870004	1801	1801	1801	1801	0
369	20230615	131400	68870004	1801	1801	1801	1801	0
370	20230615	131300	68870004	1801	1801	1801	1801	18
371	20230615	131200	68837586	1800	1800	1800	1800	0
372	20230615	131100	68837586	1800	1800	1800	1800	0
373	20230615	131000	68837586	1800	1800	1800	1800	0
374	20230615	130900	68837586	1800	1800	1800	1800	0
375	20230615	130800	68837586	1800	1800	1800	1800	0
376	20230615	130700	68837586	1800	1800	1800	1800	0
377	20230615	130600	68837586	1800	1800	1800	1800	0
378	20230615	130500	68837586	1800	1800	1800	1800	0
379	20230615	130400	68837586	1800	1800	1800	1800	0
380	20230615	130300	68837586	1800	1800	1800	1800	0
381	20230615	130200	68837586	1800	1800	1800	1800	0
382	20230615	130100	68837586	1800	1800	1800	1800	0
383	20230615	130000	68837586	1800	1800	1800	1800	0
384	20230615	125900	68837586	1800	1800	1800	1800	0
385	20230615	125800	68837586	1800	1800	1800	1800	0
386	20230615	125700	68837586	1800	1777	1800	1777	20
387	20230615	125600	68801632	1799	1799	1799	1799	0
388	20230615	125500	68801632	1799	1799	1799	1799	1
389	20230615	125400	68799833	1801	1801	1801	1801	0
390	20230615	125300	68799833	1801	1801	1801	1801	0
391	20230615	125200	68799833	1801	1801	1801	1801	0
392	20230615	125100	68799833	1801	1801	1801	1801	0
393	20230615	125000	68799833	1801	1800	1801	1800	3946
394	20230615	124900	61693288	1799	1786	1799	1786	1721
395	20230615	124800	58603852	1786	1786	1786	1786	0
396	20230615	124700	58603852	1786	1786	1786	1786	1
397	20230615	124600	58602066	1786	1785	1786	1785	400
398	20230615	124500	57887900	1786	1782	1786	1782	4055
399	20230615	124400	50660146	1782	1782	1782	1782	1780
400	20230615	124300	47488186	1782	1782	1782	1782	0
401	20230615	124200	47488186	1782	1782	1782	1782	0
402	20230615	124100	47488186	1782	1782	1782	1782	0
403	20230615	124000	47488186	1782	1782	1782	1782	0
404	20230615	123900	47488186	1782	1782	1782	1782	0
405	20230615	123800	47488186	1782	1782	1782	1782	1
406	20230615	123700	47486404	1783	1782	1783	1782	13
407	20230615	123600	47463237	1782	1782	1782	1782	19
408	20230615	123500	47429379	1782	1782	1782	1782	318
409	20230615	123400	46862703	1782	1782	1782	1782	220
410	20230615	123300	46470663	1782	1782	1782	1782	0
411	20230615	123200	46470663	1782	1782	1782	1782	0
412	20230615	123100	46470663	1782	1782	1782	1782	0
413	20230615	123000	46470663	1782	1771	1782	1771	7
414	20230615	122900	46458255	1771	1771	1771	1771	0
415	20230615	122800	46458255	1771	1773	1773	1771	1126
416	20230615	122700	44462774	1773	1773	1773	1773	0
417	20230615	122600	44462774	1773	1773	1773	1773	0
418	20230615	122500	44462774	1773	1773	1773	1773	0
419	20230615	122400	44462774	1773	1773	1773	1773	0
420	20230615	122300	44462774	1773	1773	1773	1773	0
421	20230615	122200	44462774	1773	1773	1773	1773	0
422	20230615	122100	44462774	1773	1773	1773	1773	0
423	20230615	122000	44462774	1773	1773	1773	1773	0
424	20230615	121900	44462774	1773	1773	1773	1773	0
425	20230615	121800	44462774	1773	1773	1773	1773	0
426	20230615	121700	44462774	1773	1773	1773	1773	0
427	20230615	121600	44462774	1773	1773	1773	1773	0
428	20230615	121500	44462774	1773	1773	1773	1773	0
429	20230615	121400	44462774	1773	1773	1773	1773	0
430	20230615	121300	44462774	1773	1773	1773	1773	0
431	20230615	121200	44462774	1773	1773	1773	1773	0
432	20230615	121100	44462774	1773	1773	1773	1773	0
433	20230615	121000	44462774	1773	1773	1773	1773	0
434	20230615	120900	44462774	1773	1773	1773	1773	0
435	20230615	120800	44462774	1773	1773	1773	1773	0
436	20230615	120700	44462774	1773	1773	1773	1773	0
437	20230615	120600	44462774	1773	1773	1773	1773	30
438	20230615	120500	44409584	1773	1773	1773	1773	0
439	20230615	120400	44409584	1773	1773	1773	1773	0
440	20230615	120300	44409584	1773	1773	1773	1773	0
441	20230615	120200	44409584	1773	1773	1773	1773	0
442	20230615	120100	44409584	1773	1773	1773	1773	0
443	20230615	120000	44409584	1773	1773	1773	1773	0
444	20230615	115900	44409584	1773	1773	1773	1773	0
445	20230615	115800	44409584	1773	1773	1773	1773	100
446	20230615	115700	44232284	1772	1772	1772	1772	0
447	20230615	115600	44232284	1772	1772	1772	1772	0
448	20230615	115500	44232284	1772	1773	1773	1772	500
449	20230615	115400	43346095	1784	1784	1784	1784	200
450	20230615	115300	42989295	1773	1773	1773	1773	65
451	20230615	115200	42874050	1784	1784	1784	1784	0
452	20230615	115100	42874050	1784	1784	1784	1784	0
453	20230615	115000	42874050	1784	1784	1784	1784	0
454	20230615	114900	42874050	1784	1784	1784	1784	0
455	20230615	114800	42874050	1784	1784	1784	1784	0
456	20230615	114700	42874050	1784	1784	1784	1784	0
457	20230615	114600	42874050	1784	1784	1784	1784	1
458	20230615	114500	42872266	1773	1774	1774	1773	263
459	20230615	114400	42405817	1784	1784	1784	1784	0
460	20230615	114300	42405817	1784	1784	1784	1784	0
461	20230615	114200	42405817	1784	1784	1784	1784	0
462	20230615	114100	42405817	1784	1784	1784	1784	0
463	20230615	114000	42405817	1784	1784	1784	1784	0
464	20230615	113900	42405817	1784	1784	1784	1784	0
465	20230615	113800	42405817	1784	1784	1784	1784	0
466	20230615	113700	42405817	1784	1784	1784	1784	0
467	20230615	113600	42405817	1784	1784	1784	1784	0
468	20230615	113500	42405817	1784	1784	1784	1784	1
469	20230615	113400	42404033	1773	1784	1784	1773	1000
470	20230615	113300	40627354	1784	1784	1784	1784	1
471	20230615	113200	40625570	1784	1784	1784	1784	7
472	20230615	113100	40613082	1785	1785	1785	1784	41
473	20230615	113000	40539898	1785	1785	1785	1785	0
474	20230615	112900	40539898	1785	1785	1785	1785	0
475	20230615	112800	40539898	1785	1785	1785	1785	0
476	20230615	112700	40539898	1785	1785	1785	1785	0
477	20230615	112600	40539898	1785	1785	1785	1785	1120
478	20230615	112500	38540698	1785	1785	1785	1785	0
479	20230615	112400	38540698	1785	1785	1785	1785	0
480	20230615	112300	38540698	1785	1785	1785	1785	0
481	20230615	112200	38540698	1785	1785	1785	1785	1
482	20230615	112100	38538913	1785	1785	1785	1785	0
483	20230615	112000	38538913	1785	1785	1785	1785	0
484	20230615	111900	38538913	1785	1785	1785	1785	0
485	20230615	111800	38538913	1785	1785	1785	1785	1
486	20230615	111700	38537128	1776	1776	1776	1776	0
487	20230615	111600	38537128	1776	1776	1776	1776	6
488	20230615	111500	38526472	1785	1785	1785	1785	0
489	20230615	111400	38526472	1785	1785	1785	1785	0
490	20230615	111300	38526472	1785	1785	1785	1785	0
491	20230615	111200	38526472	1785	1785	1785	1785	0
492	20230615	111100	38526472	1785	1785	1785	1785	0
493	20230615	111000	38526472	1785	1785	1785	1785	0
494	20230615	110900	38526472	1785	1785	1785	1785	0
495	20230615	110800	38526472	1785	1785	1785	1785	0
496	20230615	110700	38526472	1785	1785	1785	1785	1000
497	20230615	110600	36741472	1786	1786	1786	1786	0
498	20230615	110500	36741472	1786	1786	1786	1786	0
499	20230615	110400	36741472	1786	1786	1786	1786	0
500	20230615	110300	36741472	1786	1786	1786	1786	0
501	20230615	110200	36741472	1786	1786	1786	1786	0
502	20230615	110100	36741472	1786	1786	1786	1786	0
503	20230615	110000	36741472	1786	1786	1786	1786	24
504	20230615	105900	36698608	1786	1786	1786	1786	0
505	20230615	105800	36698608	1786	1786	1786	1786	0
506	20230615	105700	36698608	1786	1786	1786	1786	1
507	20230615	105600	36696822	1776	1776	1776	1776	0
508	20230615	105500	36696822	1776	1777	1777	1776	100
509	20230615	105400	36519221	1787	1787	1787	1787	0
510	20230615	105300	36519221	1787	1787	1787	1787	0
511	20230615	105200	36519221	1787	1787	1787	1787	0
512	20230615	105100	36519221	1787	1787	1787	1787	0
513	20230615	105000	36519221	1787	1787	1787	1787	0
514	20230615	104900	36519221	1787	1787	1787	1787	0
515	20230615	104800	36519221	1787	1787	1787	1787	0
516	20230615	104700	36519221	1787	1787	1787	1787	0
517	20230615	104600	36519221	1787	1787	1787	1787	0
518	20230615	104500	36519221	1787	1787	1787	1787	0
519	20230615	104400	36519221	1787	1787	1787	1787	0
520	20230615	104300	36519221	1787	1787	1787	1787	0
521	20230615	104200	36519221	1787	1787	1787	1787	1
522	20230615	104100	36517434	1786	1786	1786	1786	1
523	20230615	104000	36515648	1787	1787	1787	1787	0
524	20230615	103900	36515648	1787	1787	1787	1787	0
525	20230615	103800	36515648	1787	1787	1787	1787	36
526	20230615	103700	36451316	1787	1787	1787	1787	0
527	20230615	103600	36451316	1787	1787	1787	1787	0
528	20230615	103500	36451316	1787	1787	1787	1787	0
529	20230615	103400	36451316	1787	1787	1787	1787	0
530	20230615	103300	36451316	1787	1787	1787	1787	438
531	20230615	103200	35668610	1787	1777	1787	1777	92
532	20230615	103100	35505038	1778	1777	1778	1777	47
533	20230615	103000	35421508	1777	1778	1778	1776	307
534	20230615	102900	34875673	1778	1778	1778	1778	0
535	20230615	102800	34875673	1778	1778	1778	1778	0
536	20230615	102700	34875673	1778	1788	1788	1778	1713
537	20230615	102600	31829949	1778	1778	1778	1778	0
538	20230615	102500	31829949	1778	1779	1779	1778	139
539	20230615	102400	31582770	1789	1789	1789	1789	0
540	20230615	102300	31582770	1789	1789	1789	1789	0
541	20230615	102200	31582770	1789	1789	1789	1789	0
542	20230615	102100	31582770	1789	1789	1789	1789	0
543	20230615	102000	31582770	1789	1789	1789	1789	0
544	20230615	101900	31582770	1789	1789	1789	1789	0
545	20230615	101800	31582770	1789	1789	1789	1789	0
546	20230615	101700	31582770	1789	1781	1789	1780	386
547	20230615	101600	30895581	1781	1784	1784	1780	5285
548	20230615	101500	21484618	1801	1801	1801	1801	0
549	20230615	101400	21484618	1801	1801	1801	1801	0
550	20230615	101300	21484618	1801	1801	1801	1801	0
551	20230615	101200	21484618	1801	1801	1801	1801	1
552	20230615	101100	21482817	1801	1801	1801	1801	1
553	20230615	101000	21481016	1802	1802	1802	1802	0
554	20230615	100900	21481016	1802	1802	1802	1802	0
555	20230615	100800	21481016	1802	1802	1802	1802	0
556	20230615	100700	21481016	1802	1802	1802	1802	0
557	20230615	100600	21481016	1802	1802	1802	1802	1
558	20230615	100500	21479214	1796	1796	1796	1796	0
559	20230615	100400	21479214	1796	1796	1796	1796	1
560	20230615	100300	21477418	1795	1795	1795	1795	118
561	20230615	100200	21265608	1795	1794	1795	1794	439
562	20230615	100100	20478027	1795	1795	1795	1795	0
563	20230615	100000	20478027	1795	1795	1795	1795	0
564	20230615	095900	20478027	1795	1795	1795	1795	6
565	20230615	095800	20467257	1797	1797	1797	1797	0
566	20230615	095700	20467257	1797	1797	1797	1797	0
567	20230615	095600	20467257	1797	1797	1797	1797	0
568	20230615	095500	20467257	1797	1797	1797	1797	10
569	20230615	095400	20449287	1798	1798	1798	1798	1
570	20230615	095300	20447489	1785	1785	1785	1785	4
571	20230615	095200	20440349	1786	1786	1786	1786	653
572	20230615	095100	19274091	1786	1786	1786	1786	30
573	20230615	095000	19220511	1786	1786	1786	1786	0
574	20230615	094900	19220511	1786	1785	1786	1781	1040
575	20230615	094800	17365761	1786	1786	1786	1786	0
576	20230615	094700	17365761	1786	1786	1786	1786	100
577	20230615	094600	17187161	1786	1786	1786	1786	0
578	20230615	094500	17187161	1786	1786	1786	1786	120
579	20230615	094400	16972841	1786	1786	1786	1786	397
580	20230615	094300	16263799	1786	1786	1786	1786	0
581	20230615	094200	16263799	1786	1786	1786	1786	8
582	20230615	094100	16249511	1803	1802	1803	1802	4437
583	20230615	094000	8249657	1803	1803	1803	1803	0
584	20230615	093900	8249657	1803	1803	1803	1803	0
585	20230615	093800	8249657	1803	1803	1803	1803	1
586	20230615	093700	8247854	1803	1803	1803	1803	0
587	20230615	093600	8247854	1803	1803	1803	1803	0
588	20230615	093500	8247854	1803	1802	1803	1802	10
589	20230615	093400	8229825	1803	1803	1803	1803	9
590	20230615	093300	8213598	1803	1803	1803	1803	0
591	20230615	093200	8213598	1803	1803	1803	1803	25
592	20230615	093100	8168523	1800	1800	1800	1800	0
593	20230615	093000	8168523	1800	1800	1800	1800	1
594	20230615	092900	8166723	1800	1800	1800	1800	2
595	20230615	092800	8163123	1801	1801	1801	1801	0
596	20230615	092700	8163123	1801	1801	1801	1801	0
597	20230615	092600	8163123	1801	1801	1801	1801	1
598	20230615	092500	8161322	1803	1802	1803	1802	20
599	20230615	092400	8125265	1802	1802	1802	1802	100
600	20230615	092300	7945065	1802	1802	1802	1802	1
601	20230615	092200	7943263	1785	1785	1785	1785	0
602	20230615	092100	7943263	1785	1785	1785	1785	1
603	20230615	092000	7941478	1804	1804	1804	1804	1
604	20230615	091900	7939674	1796	1796	1796	1796	0
605	20230615	091800	7939674	1796	1796	1796	1796	250
606	20230615	091700	7490674	1796	1796	1796	1796	95
607	20230615	091600	7320054	1796	1809	1809	1796	55
608	20230615	091500	7221066	1809	1797	1809	1797	82
609	20230615	091400	7073700	1797	1796	1797	1796	106
610	20230615	091300	6883234	1796	1796	1796	1796	33
611	20230615	091200	6823966	1796	1796	1796	1796	414
612	20230615	091100	6080422	1796	1796	1796	1796	500
613	20230615	091000	5182422	1797	1795	1797	1795	1606
614	20230615	090900	2298128	1795	1795	1795	1795	200
615	20230615	090800	1939128	1796	1788	1796	1788	107
616	20230615	090700	1746989	1783	1782	1783	1782	581
617	20230615	090600	711344	1780	1780	1780	1780	10
618	20230615	090500	693544	1778	1778	1778	1778	33
619	20230615	090400	634870	1778	1779	1780	1777	331
620	20230615	090300	46252	1779	1779	1779	1779	4
621	20230615	090200	39136	1780	1780	1780	1780	0
622	20230615	090100	39136	1780	1768	1780	1768	12
623	20230615	090000	17800	1780	1780	1780	1780	10