KissMeData/065690/min/candle-20230629.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230629	192800	134370127	1840	1840	1840	1840	9032
3	20230629	192700	134370127	1840	1840	1840	1840	0
4	20230629	192600	134370127	1840	1840	1840	1840	0
5	20230629	192500	134370127	1840	1840	1840	1840	0
6	20230629	192400	134370127	1840	1840	1840	1840	0
7	20230629	192300	134370127	1840	1840	1840	1840	0
8	20230629	192200	134370127	1840	1840	1840	1840	0
9	20230629	192100	134370127	1840	1840	1840	1840	0
10	20230629	192000	134370127	1840	1840	1840	1840	0
11	20230629	191900	134370127	1840	1840	1840	1840	0
12	20230629	191800	134370127	1840	1840	1840	1840	0
13	20230629	191700	134370127	1840	1840	1840	1840	0
14	20230629	191600	134370127	1840	1840	1840	1840	0
15	20230629	191500	134370127	1840	1840	1840	1840	0
16	20230629	191400	134370127	1840	1840	1840	1840	0
17	20230629	191300	134370127	1840	1840	1840	1840	0
18	20230629	191200	134370127	1840	1840	1840	1840	0
19	20230629	191100	134370127	1840	1840	1840	1840	0
20	20230629	191000	134370127	1840	1840	1840	1840	0
21	20230629	190900	134370127	1840	1840	1840	1840	0
22	20230629	190800	134370127	1840	1840	1840	1840	0
23	20230629	190700	134370127	1840	1840	1840	1840	0
24	20230629	190600	134370127	1840	1840	1840	1840	0
25	20230629	190500	134370127	1840	1840	1840	1840	0
26	20230629	190400	134370127	1840	1840	1840	1840	0
27	20230629	190300	134370127	1840	1840	1840	1840	0
28	20230629	190200	134370127	1840	1840	1840	1840	0
29	20230629	190100	134370127	1840	1840	1840	1840	0
30	20230629	190000	134370127	1840	1840	1840	1840	0
31	20230629	185900	134370127	1840	1840	1840	1840	0
32	20230629	185800	134370127	1840	1840	1840	1840	9032
33	20230629	185700	134370127	1840	1840	1840	1840	0
34	20230629	185600	134370127	1840	1840	1840	1840	0
35	20230629	185500	134370127	1840	1840	1840	1840	0
36	20230629	185400	134370127	1840	1840	1840	1840	0
37	20230629	185300	134370127	1840	1840	1840	1840	0
38	20230629	185200	134370127	1840	1840	1840	1840	0
39	20230629	185100	134370127	1840	1840	1840	1840	0
40	20230629	185000	134370127	1840	1840	1840	1840	0
41	20230629	184900	134370127	1840	1840	1840	1840	0
42	20230629	184800	134370127	1840	1840	1840	1840	0
43	20230629	184700	134370127	1840	1840	1840	1840	0
44	20230629	184600	134370127	1840	1840	1840	1840	0
45	20230629	184500	134370127	1840	1840	1840	1840	0
46	20230629	184400	134370127	1840	1840	1840	1840	0
47	20230629	184300	134370127	1840	1840	1840	1840	0
48	20230629	184200	134370127	1840	1840	1840	1840	0
49	20230629	184100	134370127	1840	1840	1840	1840	0
50	20230629	184000	134370127	1840	1840	1840	1840	0
51	20230629	183900	134370127	1840	1840	1840	1840	0
52	20230629	183800	134370127	1840	1840	1840	1840	0
53	20230629	183700	134370127	1840	1840	1840	1840	0
54	20230629	183600	134370127	1840	1840	1840	1840	0
55	20230629	183500	134370127	1840	1840	1840	1840	0
56	20230629	183400	134370127	1840	1840	1840	1840	0
57	20230629	183300	134370127	1840	1840	1840	1840	0
58	20230629	183200	134370127	1840	1840	1840	1840	0
59	20230629	183100	134370127	1840	1840	1840	1840	0
60	20230629	183000	134370127	1840	1840	1840	1840	0
61	20230629	182900	134370127	1840	1840	1840	1840	0
62	20230629	182800	134370127	1840	1840	1840	1840	9032
63	20230629	182700	134370127	1840	1840	1840	1840	0
64	20230629	182600	134370127	1840	1840	1840	1840	0
65	20230629	182500	134370127	1840	1840	1840	1840	0
66	20230629	182400	134370127	1840	1840	1840	1840	0
67	20230629	182300	134370127	1840	1840	1840	1840	0
68	20230629	182200	134370127	1840	1840	1840	1840	0
69	20230629	182100	134370127	1840	1840	1840	1840	0
70	20230629	182000	134370127	1840	1840	1840	1840	0
71	20230629	181900	134370127	1840	1840	1840	1840	0
72	20230629	181800	134370127	1840	1840	1840	1840	0
73	20230629	181700	134370127	1840	1840	1840	1840	0
74	20230629	181600	134370127	1840	1840	1840	1840	0
75	20230629	181500	134370127	1840	1840	1840	1840	0
76	20230629	181400	134370127	1840	1840	1840	1840	0
77	20230629	181300	134370127	1840	1840	1840	1840	0
78	20230629	181200	134370127	1840	1840	1840	1840	0
79	20230629	181100	134370127	1840	1840	1840	1840	0
80	20230629	181000	134370127	1840	1840	1840	1840	0
81	20230629	180900	134370127	1840	1840	1840	1840	0
82	20230629	180800	134370127	1840	1840	1840	1840	0
83	20230629	180700	134370127	1840	1840	1840	1840	0
84	20230629	180600	134370127	1840	1840	1840	1840	0
85	20230629	180500	134370127	1840	1840	1840	1840	0
86	20230629	180400	134370127	1840	1840	1840	1840	0
87	20230629	180300	134370127	1840	1840	1840	1840	0
88	20230629	180200	134370127	1840	1840	1840	1840	0
89	20230629	180100	134370127	1840	1840	1840	1840	0
90	20230629	180000	134370127	1840	1840	1840	1840	0
91	20230629	175900	134370127	1840	1840	1840	1840	0
92	20230629	175800	134370127	1840	1840	1840	1840	9032
93	20230629	175700	134370127	1840	1840	1840	1840	0
94	20230629	175600	134370127	1840	1840	1840	1840	0
95	20230629	175500	134370127	1840	1840	1840	1840	0
96	20230629	175400	134370127	1840	1840	1840	1840	0
97	20230629	175300	134370127	1840	1840	1840	1840	0
98	20230629	175200	134370127	1840	1840	1840	1840	0
99	20230629	175100	134370127	1840	1840	1840	1840	0
100	20230629	175000	134370127	1840	1840	1840	1840	0
101	20230629	174900	134370127	1840	1840	1840	1840	0
102	20230629	174800	134370127	1840	1840	1840	1840	0
103	20230629	174700	134370127	1840	1840	1840	1840	0
104	20230629	174600	134370127	1840	1840	1840	1840	0
105	20230629	174500	134370127	1840	1840	1840	1840	0
106	20230629	174400	134370127	1840	1840	1840	1840	0
107	20230629	174300	134370127	1840	1840	1840	1840	0
108	20230629	174200	134370127	1840	1840	1840	1840	0
109	20230629	174100	134370127	1840	1840	1840	1840	0
110	20230629	174000	134370127	1840	1840	1840	1840	0
111	20230629	173900	134370127	1840	1840	1840	1840	0
112	20230629	173800	134370127	1840	1840	1840	1840	0
113	20230629	173700	134370127	1840	1840	1840	1840	0
114	20230629	173600	134370127	1840	1840	1840	1840	0
115	20230629	173500	134370127	1840	1840	1840	1840	0
116	20230629	173400	134370127	1840	1840	1840	1840	0
117	20230629	173300	134370127	1840	1840	1840	1840	0
118	20230629	173200	134370127	1840	1840	1840	1840	0
119	20230629	173100	134370127	1840	1840	1840	1840	0
120	20230629	173000	134370127	1840	1840	1840	1840	0
121	20230629	172900	134370127	1840	1840	1840	1840	0
122	20230629	172800	134370127	1840	1840	1840	1840	9032
123	20230629	172700	134370127	1840	1840	1840	1840	0
124	20230629	172600	134370127	1840	1840	1840	1840	0
125	20230629	172500	134370127	1840	1840	1840	1840	0
126	20230629	172400	134370127	1840	1840	1840	1840	0
127	20230629	172300	134370127	1840	1840	1840	1840	0
128	20230629	172200	134370127	1840	1840	1840	1840	0
129	20230629	172100	134370127	1840	1840	1840	1840	0
130	20230629	172000	134370127	1840	1840	1840	1840	0
131	20230629	171900	134370127	1840	1840	1840	1840	0
132	20230629	171800	134370127	1840	1840	1840	1840	0
133	20230629	171700	134370127	1840	1840	1840	1840	0
134	20230629	171600	134370127	1840	1840	1840	1840	0
135	20230629	171500	134370127	1840	1840	1840	1840	0
136	20230629	171400	134370127	1840	1840	1840	1840	0
137	20230629	171300	134370127	1840	1840	1840	1840	0
138	20230629	171200	134370127	1840	1840	1840	1840	0
139	20230629	171100	134370127	1840	1840	1840	1840	0
140	20230629	171000	134370127	1840	1840	1840	1840	0
141	20230629	170900	134370127	1840	1840	1840	1840	0
142	20230629	170800	134370127	1840	1840	1840	1840	0
143	20230629	170700	134370127	1840	1840	1840	1840	0
144	20230629	170600	134370127	1840	1840	1840	1840	0
145	20230629	170500	134370127	1840	1840	1840	1840	0
146	20230629	170400	134370127	1840	1840	1840	1840	0
147	20230629	170300	134370127	1840	1840	1840	1840	0
148	20230629	170200	134370127	1840	1840	1840	1840	0
149	20230629	170100	134370127	1840	1840	1840	1840	0
150	20230629	170000	134370127	1840	1840	1840	1840	0
151	20230629	165900	134370127	1840	1840	1840	1840	0
152	20230629	165800	134370127	1840	1840	1840	1840	9032
153	20230629	165700	134370127	1840	1840	1840	1840	0
154	20230629	165600	134370127	1840	1840	1840	1840	0
155	20230629	165500	134370127	1840	1840	1840	1840	0
156	20230629	165400	134370127	1840	1840	1840	1840	0
157	20230629	165300	134370127	1840	1840	1840	1840	0
158	20230629	165200	134370127	1840	1840	1840	1840	0
159	20230629	165100	134370127	1840	1840	1840	1840	0
160	20230629	165000	134370127	1840	1840	1840	1840	0
161	20230629	164900	134370127	1840	1840	1840	1840	0
162	20230629	164800	134370127	1840	1840	1840	1840	0
163	20230629	164700	134370127	1840	1840	1840	1840	0
164	20230629	164600	134370127	1840	1840	1840	1840	0
165	20230629	164500	134370127	1840	1840	1840	1840	0
166	20230629	164400	134370127	1840	1840	1840	1840	0
167	20230629	164300	134370127	1840	1840	1840	1840	0
168	20230629	164200	134370127	1840	1840	1840	1840	0
169	20230629	164100	134370127	1840	1840	1840	1840	0
170	20230629	164000	134370127	1840	1840	1840	1840	0
171	20230629	163900	134370127	1840	1840	1840	1840	0
172	20230629	163800	134370127	1840	1840	1840	1840	0
173	20230629	163700	134370127	1840	1840	1840	1840	0
174	20230629	163600	134370127	1840	1840	1840	1840	0
175	20230629	163500	134370127	1840	1840	1840	1840	0
176	20230629	163400	134370127	1840	1840	1840	1840	0
177	20230629	163300	134370127	1840	1840	1840	1840	0
178	20230629	163200	134370127	1840	1840	1840	1840	0
179	20230629	163100	134370127	1840	1840	1840	1840	0
180	20230629	163000	134370127	1840	1840	1840	1840	0
181	20230629	162900	134370127	1840	1840	1840	1840	0
182	20230629	162800	134370127	1840	1840	1840	1840	9032
183	20230629	162700	134370127	1840	1840	1840	1840	0
184	20230629	162600	134370127	1840	1840	1840	1840	0
185	20230629	162500	134370127	1840	1840	1840	1840	0
186	20230629	162400	134370127	1840	1840	1840	1840	0
187	20230629	162300	134370127	1840	1840	1840	1840	0
188	20230629	162200	134370127	1840	1840	1840	1840	0
189	20230629	162100	134370127	1840	1840	1840	1840	0
190	20230629	162000	134370127	1840	1840	1840	1840	0
191	20230629	161900	134370127	1840	1840	1840	1840	0
192	20230629	161800	134370127	1840	1840	1840	1840	0
193	20230629	161700	134370127	1840	1840	1840	1840	0
194	20230629	161600	134370127	1840	1840	1840	1840	0
195	20230629	161500	134370127	1840	1840	1840	1840	0
196	20230629	161400	134370127	1840	1840	1840	1840	0
197	20230629	161300	134370127	1840	1840	1840	1840	0
198	20230629	161200	134370127	1840	1840	1840	1840	0
199	20230629	161100	134370127	1840	1840	1840	1840	0
200	20230629	161000	134370127	1840	1840	1840	1840	0
201	20230629	160900	134370127	1840	1840	1840	1840	0
202	20230629	160800	134370127	1840	1840	1840	1840	0
203	20230629	160700	134370127	1840	1840	1840	1840	0
204	20230629	160600	134370127	1840	1840	1840	1840	0
205	20230629	160500	134370127	1840	1840	1840	1840	0
206	20230629	160400	134370127	1840	1840	1840	1840	0
207	20230629	160300	134370127	1840	1840	1840	1840	0
208	20230629	160200	134370127	1840	1840	1840	1840	0
209	20230629	160100	134370127	1840	1840	1840	1840	0
210	20230629	160000	134370127	1840	1840	1840	1840	0
211	20230629	155900	134370127	1840	1840	1840	1840	0
212	20230629	155800	134370127	1840	1840	1840	1840	9032
213	20230629	155700	134370127	1840	1840	1840	1840	0
214	20230629	155600	134370127	1840	1840	1840	1840	0
215	20230629	155500	134370127	1840	1840	1840	1840	0
216	20230629	155400	134370127	1840	1840	1840	1840	0
217	20230629	155300	134370127	1840	1840	1840	1840	0
218	20230629	155200	134370127	1840	1840	1840	1840	0
219	20230629	155100	134370127	1840	1840	1840	1840	0
220	20230629	155000	134370127	1840	1840	1840	1840	0
221	20230629	154900	134370127	1840	1840	1840	1840	0
222	20230629	154800	134370127	1840	1840	1840	1840	0
223	20230629	154700	134370127	1840	1840	1840	1840	0
224	20230629	154600	134370127	1840	1840	1840	1840	0
225	20230629	154500	134370127	1840	1840	1840	1840	0
226	20230629	154400	134370127	1840	1840	1840	1840	0
227	20230629	154300	134370127	1840	1840	1840	1840	0
228	20230629	154200	134370127	1840	1840	1840	1840	0
229	20230629	154100	134370127	1840	1840	1840	1840	0
230	20230629	154000	134370127	1840	1840	1840	1840	0
231	20230629	153900	134370127	1840	1840	1840	1840	0
232	20230629	153800	134370127	1840	1840	1840	1840	0
233	20230629	153700	134370127	1840	1840	1840	1840	0
234	20230629	153600	134370127	1840	1840	1840	1840	0
235	20230629	153500	134370127	1840	1840	1840	1840	0
236	20230629	153400	134370127	1840	1840	1840	1840	0
237	20230629	153300	134370127	1840	1840	1840	1840	0
238	20230629	153200	134370127	1840	1840	1840	1840	0
239	20230629	153100	134370127	1840	1840	1840	1840	0
240	20230629	153000	134370127	1840	1840	1840	1840	9032
241	20230629	152900	117751247	1865	1865	1865	1865	0
242	20230629	152800	117751247	1865	1865	1865	1865	0
243	20230629	152700	117751247	1865	1865	1865	1865	0
244	20230629	152600	117751247	1865	1865	1865	1865	0
245	20230629	152500	117751247	1865	1865	1865	1865	0
246	20230629	152400	117751247	1865	1865	1865	1865	0
247	20230629	152300	117751247	1865	1865	1865	1865	0
248	20230629	152200	117751247	1865	1865	1865	1865	0
249	20230629	152100	117751247	1865	1865	1865	1865	0
250	20230629	152000	117751247	1865	1865	1865	1865	0
251	20230629	151900	117751247	1865	1855	1865	1850	1162
252	20230629	151800	115596979	1860	1860	1860	1860	0
253	20230629	151700	115596979	1860	1860	1860	1860	1
254	20230629	151600	115595119	1860	1860	1860	1860	59
255	20230629	151500	115485379	1865	1865	1865	1865	0
256	20230629	151400	115485379	1865	1865	1865	1865	0
257	20230629	151300	115485379	1865	1858	1865	1858	421
258	20230629	151200	114702326	1847	1847	1847	1847	0
259	20230629	151100	114702326	1847	1847	1847	1847	0
260	20230629	151000	114702326	1847	1847	1847	1847	0
261	20230629	150900	114702326	1847	1847	1847	1847	0
262	20230629	150800	114702326	1847	1847	1847	1847	0
263	20230629	150700	114702326	1847	1847	1847	1847	25
264	20230629	150600	114656151	1845	1845	1845	1845	0
265	20230629	150500	114656151	1845	1845	1845	1845	0
266	20230629	150400	114656151	1845	1845	1845	1845	0
267	20230629	150300	114656151	1845	1845	1845	1845	0
268	20230629	150200	114656151	1845	1847	1847	1845	2004
269	20230629	150100	110956789	1865	1865	1865	1865	0
270	20230629	150000	110956789	1865	1865	1865	1865	0
271	20230629	145900	110956789	1865	1865	1865	1865	0
272	20230629	145800	110956789	1865	1865	1865	1865	0
273	20230629	145700	110956789	1865	1847	1865	1846	854
274	20230629	145600	109374866	1864	1864	1864	1864	0
275	20230629	145500	109374866	1864	1857	1864	1857	259
276	20230629	145400	108893347	1859	1859	1859	1859	0
277	20230629	145300	108893347	1859	1859	1859	1859	0
278	20230629	145200	108893347	1859	1859	1859	1859	0
279	20230629	145100	108893347	1859	1850	1859	1850	46
280	20230629	145000	108807846	1846	1846	1846	1846	1
281	20230629	144900	108806000	1846	1846	1846	1846	0
282	20230629	144800	108806000	1846	1846	1846	1846	0
283	20230629	144700	108806000	1846	1847	1847	1846	1000
284	20230629	144600	106959974	1847	1851	1851	1847	1120
285	20230629	144500	104889456	1865	1865	1865	1865	233
286	20230629	144400	104454911	1865	1865	1865	1865	0
287	20230629	144300	104454911	1865	1865	1865	1865	1
288	20230629	144200	104453046	1850	1850	1850	1850	0
289	20230629	144100	104453046	1850	1850	1850	1850	0
290	20230629	144000	104453046	1850	1865	1865	1850	4
291	20230629	143900	104445616	1865	1865	1865	1865	0
292	20230629	143800	104445616	1865	1865	1865	1865	1
293	20230629	143700	104443751	1850	1850	1850	1850	0
294	20230629	143600	104443751	1850	1850	1850	1850	1
295	20230629	143500	104441901	1865	1865	1865	1865	0
296	20230629	143400	104441901	1865	1865	1865	1865	0
297	20230629	143300	104441901	1865	1865	1865	1865	0
298	20230629	143200	104441901	1865	1865	1865	1865	0
299	20230629	143100	104441901	1865	1865	1865	1865	0
300	20230629	143000	104441901	1865	1865	1865	1865	0
301	20230629	142900	104441901	1865	1865	1865	1865	0
302	20230629	142800	104441901	1865	1864	1865	1864	12
303	20230629	142700	104419532	1865	1865	1865	1865	0
304	20230629	142600	104419532	1865	1865	1865	1865	0
305	20230629	142500	104419532	1865	1865	1865	1865	0
306	20230629	142400	104419532	1865	1865	1865	1865	0
307	20230629	142300	104419532	1865	1865	1865	1865	0
308	20230629	142200	104419532	1865	1865	1865	1865	0
309	20230629	142100	104419532	1865	1865	1865	1865	0
310	20230629	142000	104419532	1865	1865	1865	1865	0
311	20230629	141900	104419532	1865	1865	1865	1865	0
312	20230629	141800	104419532	1865	1865	1865	1865	0
313	20230629	141700	104419532	1865	1865	1865	1865	0
314	20230629	141600	104419532	1865	1865	1865	1865	0
315	20230629	141500	104419532	1865	1855	1865	1855	333
316	20230629	141400	103800672	1855	1855	1855	1855	0
317	20230629	141300	103800672	1855	1855	1855	1855	0
318	20230629	141200	103800672	1855	1854	1855	1854	222
319	20230629	141100	103389020	1854	1854	1854	1854	0
320	20230629	141000	103389020	1854	1854	1854	1854	0
321	20230629	140900	103389020	1854	1854	1854	1854	0
322	20230629	140800	103389020	1854	1854	1854	1854	0
323	20230629	140700	103389020	1854	1851	1854	1851	12
324	20230629	140600	103366786	1851	1851	1851	1851	0
325	20230629	140500	103366786	1851	1851	1851	1851	0
326	20230629	140400	103366786	1851	1851	1851	1851	18
327	20230629	140300	103333468	1851	1851	1851	1851	100
328	20230629	140200	103148368	1853	1853	1853	1853	0
329	20230629	140100	103148368	1853	1853	1853	1853	0
330	20230629	140000	103148368	1853	1853	1853	1853	0
331	20230629	135900	103148368	1853	1853	1853	1853	0
332	20230629	135800	103148368	1853	1853	1853	1853	0
333	20230629	135700	103148368	1853	1853	1853	1853	1
334	20230629	135600	103146515	1847	1847	1847	1847	0
335	20230629	135500	103146515	1847	1847	1847	1847	1
336	20230629	135400	103144668	1854	1854	1854	1854	0
337	20230629	135300	103144668	1854	1854	1854	1854	0
338	20230629	135200	103144668	1854	1854	1854	1854	1
339	20230629	135100	103142814	1846	1846	1846	1846	0
340	20230629	135000	103142814	1846	1846	1846	1846	0
341	20230629	134900	103142814	1846	1846	1846	1846	407
342	20230629	134800	102391492	1846	1846	1846	1846	68
343	20230629	134700	102265964	1846	1846	1846	1846	1327
344	20230629	134600	99816322	1846	1846	1846	1846	0
345	20230629	134500	99816322	1846	1846	1846	1846	0
346	20230629	134400	99816322	1846	1846	1846	1846	1
347	20230629	134300	99814476	1843	1843	1843	1843	0
348	20230629	134200	99814476	1843	1843	1843	1843	0
349	20230629	134100	99814476	1843	1848	1848	1843	2829
350	20230629	134000	94591239	1862	1862	1862	1862	0
351	20230629	133900	94591239	1862	1862	1862	1862	0
352	20230629	133800	94591239	1862	1862	1862	1862	0
353	20230629	133700	94591239	1862	1862	1862	1862	0
354	20230629	133600	94591239	1862	1862	1862	1862	0
355	20230629	133500	94591239	1862	1862	1862	1862	0
356	20230629	133400	94591239	1862	1862	1862	1862	0
357	20230629	133300	94591239	1862	1862	1862	1862	0
358	20230629	133200	94591239	1862	1862	1862	1862	6
359	20230629	133100	94580067	1846	1846	1846	1846	10
360	20230629	133000	94561607	1846	1872	1872	1846	4006
361	20230629	132900	87162199	1877	1877	1877	1877	0
362	20230629	132800	87162199	1877	1877	1877	1877	2
363	20230629	132700	87158445	1855	1857	1857	1855	175
364	20230629	132600	86833623	1859	1867	1867	1859	1056
365	20230629	132500	84866110	1879	1879	1879	1879	0
366	20230629	132400	84866110	1879	1867	1879	1867	485
367	20230629	132300	83959151	1867	1867	1867	1867	16
368	20230629	132200	83929279	1868	1868	1868	1868	152
369	20230629	132100	83645343	1868	1868	1868	1868	3
370	20230629	132000	83639739	1872	1872	1872	1872	0
371	20230629	131900	83639739	1872	1872	1872	1872	0
372	20230629	131800	83639739	1872	1872	1872	1872	109
373	20230629	131700	83435691	1873	1873	1873	1873	0
374	20230629	131600	83435691	1873	1873	1873	1873	0
375	20230629	131500	83435691	1873	1873	1873	1873	0
376	20230629	131400	83435691	1873	1873	1873	1873	5
377	20230629	131300	83426326	1872	1872	1872	1872	11
378	20230629	131200	83405734	1872	1872	1872	1872	11
379	20230629	131100	83385142	1872	1873	1873	1872	348
380	20230629	131000	82733361	1873	1873	1873	1873	0
381	20230629	130900	82733361	1873	1873	1873	1873	0
382	20230629	130800	82733361	1873	1873	1873	1873	0
383	20230629	130700	82733361	1873	1873	1873	1873	0
384	20230629	130600	82733361	1873	1874	1874	1873	150
385	20230629	130500	82452272	1874	1875	1875	1874	207
386	20230629	130400	82064158	1875	1875	1875	1875	70
387	20230629	130300	81932908	1875	1876	1876	1875	295
388	20230629	130200	81379499	1876	1876	1876	1876	11
389	20230629	130100	81358863	1877	1877	1877	1877	81
390	20230629	130000	81206826	1877	1877	1877	1877	11
391	20230629	125900	81186179	1877	1877	1877	1877	11
392	20230629	125800	81165532	1877	1878	1878	1877	254
393	20230629	125700	80688540	1878	1878	1878	1878	11
394	20230629	125600	80667882	1879	1879	1879	1879	22
395	20230629	125500	80626544	1879	1879	1879	1879	41
396	20230629	125400	80549505	1882	1879	1882	1878	1719
397	20230629	125300	77319431	1878	1878	1878	1878	11
398	20230629	125200	77298773	1878	1878	1878	1878	11
399	20230629	125100	77278115	1878	1878	1878	1878	11
400	20230629	125000	77257457	1879	1880	1880	1879	452
401	20230629	124900	76407875	1880	1880	1880	1880	11
402	20230629	124800	76387195	1881	1881	1881	1881	2
403	20230629	124700	76383433	1881	1881	1881	1881	41
404	20230629	124600	76306312	1882	1882	1882	1882	106
405	20230629	124500	76106820	1882	1882	1882	1882	11
406	20230629	124400	76086118	1883	1883	1883	1883	352
407	20230629	124300	75423302	1884	1884	1884	1884	0
408	20230629	124200	75423302	1884	1884	1884	1884	48
409	20230629	124100	75332870	1884	1884	1884	1884	0
410	20230629	124000	75332870	1884	1884	1884	1884	0
411	20230629	123900	75332870	1884	1884	1884	1884	2
412	20230629	123800	75329102	1885	1885	1885	1885	357
413	20230629	123700	74656157	1885	1881	1885	1880	2999
414	20230629	123600	69013012	1880	1880	1880	1880	0
415	20230629	123500	69013012	1880	1880	1880	1880	0
416	20230629	123400	69013012	1880	1884	1885	1880	361
417	20230629	123300	68332923	1885	1885	1885	1885	0
418	20230629	123200	68332923	1885	1885	1885	1885	498
419	20230629	123100	67394193	1880	1885	1885	1879	572
420	20230629	123000	66316225	1885	1885	1885	1885	667
421	20230629	122900	65058930	1885	1885	1885	1885	0
422	20230629	122800	65058930	1885	1885	1885	1885	0
423	20230629	122700	65058930	1885	1885	1885	1885	0
424	20230629	122600	65058930	1885	1885	1885	1885	0
425	20230629	122500	65058930	1885	1885	1885	1885	1
426	20230629	122400	65057045	1879	1884	1885	1879	1225
427	20230629	122300	62749138	1878	1878	1878	1878	0
428	20230629	122200	62749138	1878	1878	1878	1878	0
429	20230629	122100	62749138	1878	1878	1878	1878	281
430	20230629	122000	62221420	1884	1884	1884	1884	0
431	20230629	121900	62221420	1884	1884	1884	1884	0
432	20230629	121800	62221420	1884	1884	1884	1884	6
433	20230629	121700	62210116	1885	1885	1885	1885	0
434	20230629	121600	62210116	1885	1885	1885	1885	22
435	20230629	121500	62168646	1885	1884	1885	1884	668
436	20230629	121400	60910133	1884	1884	1884	1884	0
437	20230629	121300	60910133	1884	1884	1884	1884	2
438	20230629	121200	60906365	1884	1884	1884	1884	2
439	20230629	121100	60902597	1876	1876	1876	1876	0
440	20230629	121000	60902597	1876	1876	1876	1876	0
441	20230629	120900	60902597	1876	1876	1876	1876	0
442	20230629	120800	60902597	1876	1876	1876	1876	200
443	20230629	120700	60527397	1876	1876	1876	1876	0
444	20230629	120600	60527397	1876	1876	1876	1876	0
445	20230629	120500	60527397	1876	1876	1876	1876	0
446	20230629	120400	60527397	1876	1876	1876	1876	0
447	20230629	120300	60527397	1876	1876	1876	1876	0
448	20230629	120200	60527397	1876	1876	1876	1876	40
449	20230629	120100	60452357	1885	1885	1885	1885	0
450	20230629	120000	60452357	1885	1885	1885	1885	0
451	20230629	115900	60452357	1885	1885	1885	1885	325
452	20230629	115800	59839732	1885	1884	1885	1884	601
453	20230629	115700	58707256	1884	1884	1884	1884	26
454	20230629	115600	58658272	1884	1884	1884	1884	0
455	20230629	115500	58658272	1884	1884	1884	1884	0
456	20230629	115400	58658272	1884	1884	1884	1884	0
457	20230629	115300	58658272	1884	1884	1884	1884	0
458	20230629	115200	58658272	1884	1884	1884	1884	0
459	20230629	115100	58658272	1884	1884	1884	1884	84
460	20230629	115000	58500016	1884	1884	1884	1884	0
461	20230629	114900	58500016	1884	1884	1884	1884	3
462	20230629	114800	58494364	1884	1881	1884	1881	1999
463	20230629	114700	54731623	1882	1882	1882	1882	0
464	20230629	114600	54731623	1882	1882	1882	1882	0
465	20230629	114500	54731623	1882	1882	1882	1882	0
466	20230629	114400	54731623	1882	1882	1882	1882	0
467	20230629	114300	54731623	1882	1882	1882	1882	0
468	20230629	114200	54731623	1882	1881	1882	1881	20
469	20230629	114100	54693994	1882	1880	1882	1880	619
470	20230629	114000	53529125	1867	1867	1867	1867	0
471	20230629	113900	53529125	1867	1867	1867	1867	0
472	20230629	113800	53529125	1867	1867	1867	1867	1
473	20230629	113700	53527258	1882	1882	1882	1882	0
474	20230629	113600	53527258	1882	1882	1882	1882	0
475	20230629	113500	53527258	1882	1866	1882	1866	727
476	20230629	113400	52159711	1866	1866	1866	1866	20
477	20230629	113300	52122391	1866	1880	1880	1866	2
478	20230629	113200	52118645	1880	1866	1880	1866	11
479	20230629	113100	52098105	1866	1869	1869	1866	202
480	20230629	113000	51720811	1882	1882	1882	1882	0
481	20230629	112900	51720811	1882	1882	1882	1882	0
482	20230629	112800	51720811	1882	1882	1882	1882	0
483	20230629	112700	51720811	1882	1882	1882	1882	0
484	20230629	112600	51720811	1882	1882	1882	1882	0
485	20230629	112500	51720811	1882	1880	1882	1880	35
486	20230629	112400	51654963	1882	1882	1882	1882	0
487	20230629	112300	51654963	1882	1882	1882	1882	0
488	20230629	112200	51654963	1882	1882	1882	1882	0
489	20230629	112100	51654963	1882	1882	1882	1882	0
490	20230629	112000	51654963	1882	1881	1882	1881	277
491	20230629	111900	51133917	1882	1869	1882	1869	8
492	20230629	111800	51118926	1869	1869	1869	1869	0
493	20230629	111700	51118926	1869	1869	1869	1869	0
494	20230629	111600	51118926	1869	1882	1882	1869	4
495	20230629	111500	51111424	1883	1883	1883	1883	0
496	20230629	111400	51111424	1883	1883	1883	1883	0
497	20230629	111300	51111424	1883	1883	1883	1883	0
498	20230629	111200	51111424	1883	1883	1883	1883	0
499	20230629	111100	51111424	1883	1883	1883	1883	0
500	20230629	111000	51111424	1883	1883	1883	1883	0
501	20230629	110900	51111424	1883	1883	1883	1883	0
502	20230629	110800	51111424	1883	1883	1883	1883	0
503	20230629	110700	51111424	1883	1883	1883	1883	0
504	20230629	110600	51111424	1883	1883	1883	1883	45
505	20230629	110500	51026689	1883	1872	1883	1868	851
506	20230629	110400	49431949	1873	1876	1876	1873	2262
507	20230629	110300	45192941	1871	1871	1871	1871	0
508	20230629	110200	45192941	1871	1871	1871	1871	0
509	20230629	110100	45192941	1871	1882	1882	1871	2
510	20230629	110000	45189188	1884	1884	1884	1884	0
511	20230629	105900	45189188	1884	1884	1884	1884	0
512	20230629	105800	45189188	1884	1884	1884	1884	0
513	20230629	105700	45189188	1884	1884	1884	1884	0
514	20230629	105600	45189188	1884	1884	1884	1884	0
515	20230629	105500	45189188	1884	1884	1884	1884	0
516	20230629	105400	45189188	1884	1884	1884	1884	0
517	20230629	105300	45189188	1884	1884	1884	1884	0
518	20230629	105200	45189188	1884	1884	1884	1884	0
519	20230629	105100	45189188	1884	1884	1884	1884	0
520	20230629	105000	45189188	1884	1884	1884	1884	0
521	20230629	104900	45189188	1884	1884	1884	1884	0
522	20230629	104800	45189188	1884	1884	1884	1884	0
523	20230629	104700	45189188	1884	1884	1884	1884	0
524	20230629	104600	45189188	1884	1876	1884	1876	555
525	20230629	104500	44147848	1876	1876	1876	1876	0
526	20230629	104400	44147848	1876	1876	1876	1876	0
527	20230629	104300	44147848	1876	1876	1876	1876	28
528	20230629	104200	44095320	1876	1876	1876	1876	9
529	20230629	104100	44078436	1876	1876	1876	1876	0
530	20230629	104000	44078436	1876	1876	1876	1876	7
531	20230629	103900	44065304	1867	1867	1867	1867	0
532	20230629	103800	44065304	1867	1867	1867	1867	0
533	20230629	103700	44065304	1867	1867	1867	1867	0
534	20230629	103600	44065304	1867	1867	1867	1867	0
535	20230629	103500	44065304	1867	1867	1867	1867	0
536	20230629	103400	44065304	1867	1867	1867	1867	0
537	20230629	103300	44065304	1867	1867	1867	1867	1
538	20230629	103200	44063437	1877	1877	1877	1877	8
539	20230629	103100	44048421	1877	1877	1877	1877	0
540	20230629	103000	44048421	1877	1877	1877	1877	0
541	20230629	102900	44048421	1877	1877	1877	1877	0
542	20230629	102800	44048421	1877	1877	1877	1877	0
543	20230629	102700	44048421	1877	1877	1877	1877	0
544	20230629	102600	44048421	1877	1877	1877	1877	100
545	20230629	102500	43860721	1877	1877	1877	1877	54
546	20230629	102400	43759363	1880	1880	1880	1880	0
547	20230629	102300	43759363	1880	1880	1880	1880	0
548	20230629	102200	43759363	1880	1880	1880	1880	100
549	20230629	102100	43571363	1880	1880	1880	1880	200
550	20230629	102000	43195363	1880	1877	1880	1877	184
551	20230629	101900	42849733	1877	1879	1880	1877	195
552	20230629	101800	42483350	1877	1877	1877	1877	18
553	20230629	101700	42449564	1877	1877	1877	1877	54
554	20230629	101600	42348206	1865	1866	1866	1865	600
555	20230629	101500	41229010	1866	1866	1866	1866	4
556	20230629	101400	41221546	1880	1880	1880	1880	0
557	20230629	101300	41221546	1880	1871	1880	1871	444
558	20230629	101200	40389721	1861	1861	1861	1861	0
559	20230629	101100	40389721	1861	1861	1861	1861	1002
560	20230629	101000	38524999	1861	1857	1861	1847	1154
561	20230629	100900	36389335	1847	1847	1847	1847	1
562	20230629	100800	36387488	1847	1847	1847	1847	0
563	20230629	100700	36387488	1847	1849	1849	1846	7955
564	20230629	100600	21692833	1859	1859	1859	1859	0
565	20230629	100500	21692833	1859	1847	1859	1847	118
566	20230629	100400	21474671	1847	1847	1847	1847	130
567	20230629	100300	21234561	1847	1849	1849	1847	532
568	20230629	100200	20251470	1859	1859	1859	1859	0
569	20230629	100100	20251470	1859	1850	1859	1850	82
570	20230629	100000	20099716	1850	1859	1859	1850	624
571	20230629	095900	18943510	1850	1850	1850	1850	168
572	20230629	095800	18632710	1851	1851	1851	1851	1
573	20230629	095700	18630859	1861	1861	1861	1861	0
574	20230629	095600	18630859	1861	1861	1861	1861	2
575	20230629	095500	18627137	1861	1861	1861	1861	22
576	20230629	095400	18586195	1850	1850	1850	1850	54
577	20230629	095300	18486295	1861	1861	1861	1861	0
578	20230629	095200	18486295	1861	1861	1861	1861	0
579	20230629	095100	18486295	1861	1861	1861	1861	0
580	20230629	095000	18486295	1861	1861	1861	1861	0
581	20230629	094900	18486295	1861	1858	1861	1846	628
582	20230629	094800	17322040	1861	1861	1861	1861	0
583	20230629	094700	17322040	1861	1861	1861	1861	0
584	20230629	094600	17322040	1861	1861	1861	1861	239
585	20230629	094500	16877261	1861	1860	1861	1860	269
586	20230629	094400	16376794	1860	1860	1860	1860	0
587	20230629	094300	16376794	1860	1860	1860	1860	110
588	20230629	094200	16172194	1863	1863	1863	1863	190
589	20230629	094100	15818224	1863	1863	1863	1863	300
590	20230629	094000	15259324	1863	1863	1863	1863	0
591	20230629	093900	15259324	1863	1863	1863	1863	0
592	20230629	093800	15259324	1863	1863	1863	1863	58
593	20230629	093700	15151270	1863	1867	1867	1863	439
594	20230629	093600	14332425	1867	1867	1867	1867	0
595	20230629	093500	14332425	1867	1867	1867	1867	0
596	20230629	093400	14332425	1867	1870	1870	1867	79
597	20230629	093300	14184758	1870	1870	1870	1870	14
598	20230629	093200	14158578	1873	1872	1873	1872	334
599	20230629	093100	13533297	1873	1873	1873	1873	0
600	20230629	093000	13533297	1873	1873	1873	1873	0
601	20230629	092900	13533297	1873	1873	1873	1873	0
602	20230629	092800	13533297	1873	1873	1873	1873	0
603	20230629	092700	13533297	1873	1873	1873	1873	0
604	20230629	092600	13533297	1873	1873	1873	1873	0
605	20230629	092500	13533297	1873	1873	1873	1873	1
606	20230629	092400	13531424	1873	1867	1873	1867	688
607	20230629	092300	12245596	1871	1871	1871	1871	61
608	20230629	092200	12131465	1872	1871	1872	1871	39
609	20230629	092100	12058474	1871	1871	1871	1871	21
610	20230629	092000	12019183	1871	1873	1873	1871	1868
611	20230629	091900	8520943	1873	1873	1873	1873	2
612	20230629	091800	8517197	1873	1873	1873	1871	54
613	20230629	091700	8416083	1871	1871	1871	1871	23
614	20230629	091600	8373050	1874	1875	1875	1874	204
615	20230629	091500	7990560	1885	1885	1885	1885	0
616	20230629	091400	7990560	1885	1880	1885	1880	80
617	20230629	091300	7839966	1880	1880	1880	1880	0
618	20230629	091200	7839966	1880	1880	1880	1880	0
619	20230629	091100	7839966	1880	1871	1880	1871	113
620	20230629	091000	7628107	1876	1875	1876	1875	7
621	20230629	090900	7614978	1876	1877	1877	1876	769
622	20230629	090800	6172077	1877	1881	1881	1877	37
623	20230629	090700	6102496	1885	1885	1885	1885	63
624	20230629	090600	5983741	1886	1885	1886	1885	457
625	20230629	090500	5122294	1885	1885	1886	1884	441
626	20230629	090400	4291000	1887	1887	1887	1887	160
627	20230629	090300	3989080	1877	1877	1877	1877	57
628	20230629	090200	3882091	1890	1890	1890	1890	0
629	20230629	090100	3882091	1890	1890	1890	1890	268
630	20230629	090000	3375571	1890	1891	1891	1890	1544