KissMeData/032080/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	184300	106291016	1864	1864	1864	1864	92
3	20230612	184200	106291016	1864	1864	1864	1864	0
4	20230612	184100	106291016	1864	1864	1864	1864	0
5	20230612	184000	106291016	1864	1864	1864	1864	0
6	20230612	183900	106291016	1864	1864	1864	1864	0
7	20230612	183800	106291016	1864	1864	1864	1864	0
8	20230612	183700	106291016	1864	1864	1864	1864	0
9	20230612	183600	106291016	1864	1864	1864	1864	0
10	20230612	183500	106291016	1864	1864	1864	1864	0
11	20230612	183400	106291016	1864	1864	1864	1864	0
12	20230612	183300	106291016	1864	1864	1864	1864	0
13	20230612	183200	106291016	1864	1864	1864	1864	0
14	20230612	183100	106291016	1864	1864	1864	1864	0
15	20230612	183000	106291016	1864	1864	1864	1864	0
16	20230612	182900	106291016	1864	1864	1864	1864	0
17	20230612	182800	106291016	1864	1864	1864	1864	0
18	20230612	182700	106291016	1864	1864	1864	1864	0
19	20230612	182600	106291016	1864	1864	1864	1864	0
20	20230612	182500	106291016	1864	1864	1864	1864	0
21	20230612	182400	106291016	1864	1864	1864	1864	0
22	20230612	182300	106291016	1864	1864	1864	1864	0
23	20230612	182200	106291016	1864	1864	1864	1864	0
24	20230612	182100	106291016	1864	1864	1864	1864	0
25	20230612	182000	106291016	1864	1864	1864	1864	0
26	20230612	181900	106291016	1864	1864	1864	1864	0
27	20230612	181800	106291016	1864	1864	1864	1864	0
28	20230612	181700	106291016	1864	1864	1864	1864	0
29	20230612	181600	106291016	1864	1864	1864	1864	0
30	20230612	181500	106291016	1864	1864	1864	1864	0
31	20230612	181400	106291016	1864	1864	1864	1864	0
32	20230612	181300	106291016	1864	1864	1864	1864	92
33	20230612	181200	106291016	1864	1864	1864	1864	0
34	20230612	181100	106291016	1864	1864	1864	1864	0
35	20230612	181000	106291016	1864	1864	1864	1864	0
36	20230612	180900	106291016	1864	1864	1864	1864	0
37	20230612	180800	106291016	1864	1864	1864	1864	0
38	20230612	180700	106291016	1864	1864	1864	1864	0
39	20230612	180600	106291016	1864	1864	1864	1864	0
40	20230612	180500	106291016	1864	1864	1864	1864	0
41	20230612	180400	106291016	1864	1864	1864	1864	0
42	20230612	180300	106291016	1864	1864	1864	1864	0
43	20230612	180200	106291016	1864	1864	1864	1864	0
44	20230612	180100	106291016	1864	1864	1864	1864	0
45	20230612	180000	106291016	1864	1864	1864	1864	0
46	20230612	175900	106291016	1864	1864	1864	1864	0
47	20230612	175800	106291016	1864	1864	1864	1864	0
48	20230612	175700	106291016	1864	1864	1864	1864	0
49	20230612	175600	106291016	1864	1864	1864	1864	0
50	20230612	175500	106291016	1864	1864	1864	1864	0
51	20230612	175400	106291016	1864	1864	1864	1864	0
52	20230612	175300	106291016	1864	1864	1864	1864	0
53	20230612	175200	106291016	1864	1864	1864	1864	0
54	20230612	175100	106291016	1864	1864	1864	1864	0
55	20230612	175000	106291016	1864	1864	1864	1864	0
56	20230612	174900	106291016	1864	1864	1864	1864	0
57	20230612	174800	106291016	1864	1864	1864	1864	0
58	20230612	174700	106291016	1864	1864	1864	1864	0
59	20230612	174600	106291016	1864	1864	1864	1864	0
60	20230612	174500	106291016	1864	1864	1864	1864	0
61	20230612	174400	106291016	1864	1864	1864	1864	0
62	20230612	174300	106291016	1864	1864	1864	1864	92
63	20230612	174200	106291016	1864	1864	1864	1864	0
64	20230612	174100	106291016	1864	1864	1864	1864	0
65	20230612	174000	106291016	1864	1864	1864	1864	0
66	20230612	173900	106291016	1864	1864	1864	1864	0
67	20230612	173800	106291016	1864	1864	1864	1864	0
68	20230612	173700	106291016	1864	1864	1864	1864	0
69	20230612	173600	106291016	1864	1864	1864	1864	0
70	20230612	173500	106291016	1864	1864	1864	1864	0
71	20230612	173400	106291016	1864	1864	1864	1864	0
72	20230612	173300	106291016	1864	1864	1864	1864	0
73	20230612	173200	106291016	1864	1864	1864	1864	0
74	20230612	173100	106291016	1864	1864	1864	1864	0
75	20230612	173000	106291016	1864	1864	1864	1864	0
76	20230612	172900	106291016	1864	1864	1864	1864	0
77	20230612	172800	106291016	1864	1864	1864	1864	0
78	20230612	172700	106291016	1864	1864	1864	1864	0
79	20230612	172600	106291016	1864	1864	1864	1864	0
80	20230612	172500	106291016	1864	1864	1864	1864	0
81	20230612	172400	106291016	1864	1864	1864	1864	0
82	20230612	172300	106291016	1864	1864	1864	1864	0
83	20230612	172200	106291016	1864	1864	1864	1864	0
84	20230612	172100	106291016	1864	1864	1864	1864	0
85	20230612	172000	106291016	1864	1864	1864	1864	0
86	20230612	171900	106291016	1864	1864	1864	1864	0
87	20230612	171800	106291016	1864	1864	1864	1864	0
88	20230612	171700	106291016	1864	1864	1864	1864	0
89	20230612	171600	106291016	1864	1864	1864	1864	0
90	20230612	171500	106291016	1864	1864	1864	1864	0
91	20230612	171400	106291016	1864	1864	1864	1864	0
92	20230612	171300	106291016	1864	1864	1864	1864	92
93	20230612	171200	106291016	1864	1864	1864	1864	0
94	20230612	171100	106291016	1864	1864	1864	1864	0
95	20230612	171000	106291016	1864	1864	1864	1864	0
96	20230612	170900	106291016	1864	1864	1864	1864	0
97	20230612	170800	106291016	1864	1864	1864	1864	0
98	20230612	170700	106291016	1864	1864	1864	1864	0
99	20230612	170600	106291016	1864	1864	1864	1864	0
100	20230612	170500	106291016	1864	1864	1864	1864	0
101	20230612	170400	106291016	1864	1864	1864	1864	0
102	20230612	170300	106291016	1864	1864	1864	1864	0
103	20230612	170200	106291016	1864	1864	1864	1864	0
104	20230612	170100	106291016	1864	1864	1864	1864	0
105	20230612	170000	106291016	1864	1864	1864	1864	0
106	20230612	165900	106291016	1864	1864	1864	1864	0
107	20230612	165800	106291016	1864	1864	1864	1864	0
108	20230612	165700	106291016	1864	1864	1864	1864	0
109	20230612	165600	106291016	1864	1864	1864	1864	0
110	20230612	165500	106291016	1864	1864	1864	1864	0
111	20230612	165400	106291016	1864	1864	1864	1864	0
112	20230612	165300	106291016	1864	1864	1864	1864	0
113	20230612	165200	106291016	1864	1864	1864	1864	0
114	20230612	165100	106291016	1864	1864	1864	1864	0
115	20230612	165000	106291016	1864	1864	1864	1864	0
116	20230612	164900	106291016	1864	1864	1864	1864	0
117	20230612	164800	106291016	1864	1864	1864	1864	0
118	20230612	164700	106291016	1864	1864	1864	1864	0
119	20230612	164600	106291016	1864	1864	1864	1864	0
120	20230612	164500	106291016	1864	1864	1864	1864	0
121	20230612	164400	106291016	1864	1864	1864	1864	0
122	20230612	164300	106291016	1864	1864	1864	1864	92
123	20230612	164200	106291016	1864	1864	1864	1864	0
124	20230612	164100	106291016	1864	1864	1864	1864	0
125	20230612	164000	106291016	1864	1864	1864	1864	0
126	20230612	163900	106291016	1864	1864	1864	1864	0
127	20230612	163800	106291016	1864	1864	1864	1864	0
128	20230612	163700	106291016	1864	1864	1864	1864	0
129	20230612	163600	106291016	1864	1864	1864	1864	0
130	20230612	163500	106291016	1864	1864	1864	1864	0
131	20230612	163400	106291016	1864	1864	1864	1864	0
132	20230612	163300	106291016	1864	1864	1864	1864	0
133	20230612	163200	106291016	1864	1864	1864	1864	0
134	20230612	163100	106291016	1864	1864	1864	1864	0
135	20230612	163000	106291016	1864	1864	1864	1864	0
136	20230612	162900	106291016	1864	1864	1864	1864	0
137	20230612	162800	106291016	1864	1864	1864	1864	0
138	20230612	162700	106291016	1864	1864	1864	1864	0
139	20230612	162600	106291016	1864	1864	1864	1864	0
140	20230612	162500	106291016	1864	1864	1864	1864	0
141	20230612	162400	106291016	1864	1864	1864	1864	0
142	20230612	162300	106291016	1864	1864	1864	1864	0
143	20230612	162200	106291016	1864	1864	1864	1864	0
144	20230612	162100	106291016	1864	1864	1864	1864	0
145	20230612	162000	106291016	1864	1864	1864	1864	0
146	20230612	161900	106291016	1864	1864	1864	1864	0
147	20230612	161800	106291016	1864	1864	1864	1864	0
148	20230612	161700	106291016	1864	1864	1864	1864	0
149	20230612	161600	106291016	1864	1864	1864	1864	0
150	20230612	161500	106291016	1864	1864	1864	1864	0
151	20230612	161400	106291016	1864	1864	1864	1864	0
152	20230612	161300	106291016	1864	1864	1864	1864	92
153	20230612	161200	106291016	1864	1864	1864	1864	0
154	20230612	161100	106291016	1864	1864	1864	1864	0
155	20230612	161000	106291016	1864	1864	1864	1864	0
156	20230612	160900	106291016	1864	1864	1864	1864	0
157	20230612	160800	106291016	1864	1864	1864	1864	0
158	20230612	160700	106291016	1864	1864	1864	1864	0
159	20230612	160600	106291016	1864	1864	1864	1864	0
160	20230612	160500	106291016	1864	1864	1864	1864	0
161	20230612	160400	106291016	1864	1864	1864	1864	0
162	20230612	160300	106291016	1864	1864	1864	1864	0
163	20230612	160200	106291016	1864	1864	1864	1864	0
164	20230612	160100	106291016	1864	1864	1864	1864	0
165	20230612	160000	106291016	1864	1864	1864	1864	0
166	20230612	155900	106291016	1864	1864	1864	1864	0
167	20230612	155800	106291016	1864	1864	1864	1864	0
168	20230612	155700	106291016	1864	1864	1864	1864	0
169	20230612	155600	106291016	1864	1864	1864	1864	0
170	20230612	155500	106291016	1864	1864	1864	1864	0
171	20230612	155400	106291016	1864	1864	1864	1864	0
172	20230612	155300	106291016	1864	1864	1864	1864	0
173	20230612	155200	106291016	1864	1864	1864	1864	0
174	20230612	155100	106291016	1864	1864	1864	1864	0
175	20230612	155000	106291016	1864	1864	1864	1864	0
176	20230612	154900	106291016	1864	1864	1864	1864	0
177	20230612	154800	106291016	1864	1864	1864	1864	0
178	20230612	154700	106291016	1864	1864	1864	1864	0
179	20230612	154600	106291016	1864	1864	1864	1864	0
180	20230612	154500	106291016	1864	1864	1864	1864	0
181	20230612	154400	106291016	1864	1864	1864	1864	0
182	20230612	154300	106291016	1864	1864	1864	1864	92
183	20230612	154200	106291016	1864	1864	1864	1864	0
184	20230612	154100	106291016	1864	1864	1864	1864	0
185	20230612	154000	106291016	1864	1864	1864	1864	0
186	20230612	153900	106291016	1864	1864	1864	1864	0
187	20230612	153800	106291016	1864	1864	1864	1864	0
188	20230612	153700	106291016	1864	1864	1864	1864	0
189	20230612	153600	106291016	1864	1864	1864	1864	0
190	20230612	153500	106291016	1864	1864	1864	1864	0
191	20230612	153400	106291016	1864	1864	1864	1864	0
192	20230612	153300	106291016	1864	1864	1864	1864	0
193	20230612	153200	106291016	1864	1864	1864	1864	0
194	20230612	153100	106291016	1864	1864	1864	1864	0
195	20230612	153000	106291016	1864	1864	1864	1864	92
196	20230612	152900	106119528	1864	1864	1864	1864	0
197	20230612	152800	106119528	1864	1864	1864	1864	0
198	20230612	152700	106119528	1864	1864	1864	1864	0
199	20230612	152600	106119528	1864	1864	1864	1864	0
200	20230612	152500	106119528	1864	1864	1864	1864	0
201	20230612	152400	106119528	1864	1864	1864	1864	0
202	20230612	152300	106119528	1864	1864	1864	1864	0
203	20230612	152200	106119528	1864	1864	1864	1864	0
204	20230612	152100	106119528	1864	1864	1864	1864	0
205	20230612	152000	106119528	1864	1864	1864	1864	0
206	20230612	151900	106119528	1864	1858	1864	1858	44
207	20230612	151800	106037752	1858	1862	1862	1858	742
208	20230612	151700	104658944	1863	1862	1863	1862	2
209	20230612	151600	104655219	1865	1863	1865	1863	1001
210	20230612	151500	102789111	1862	1862	1862	1862	11
211	20230612	151400	102768629	1862	1862	1862	1862	11
212	20230612	151300	102748147	1869	1869	1869	1869	0
213	20230612	151200	102748147	1869	1864	1869	1864	27
214	20230612	151100	102697790	1863	1859	1863	1859	434
215	20230612	151000	101889677	1861	1861	1861	1861	0
216	20230612	150900	101889677	1861	1861	1861	1861	0
217	20230612	150800	101889677	1861	1861	1861	1861	0
218	20230612	150700	101889677	1861	1861	1861	1861	79
219	20230612	150600	101742658	1861	1861	1861	1861	0
220	20230612	150500	101742658	1861	1861	1861	1861	0
221	20230612	150400	101742658	1861	1859	1861	1859	173
222	20230612	150300	101420906	1859	1859	1859	1859	0
223	20230612	150200	101420906	1859	1859	1859	1859	0
224	20230612	150100	101420906	1859	1859	1859	1859	501
225	20230612	150000	100489547	1859	1859	1859	1859	500
226	20230612	145900	99560047	1859	1859	1859	1859	0
227	20230612	145800	99560047	1859	1859	1859	1859	106
228	20230612	145700	99362993	1862	1862	1862	1862	0
229	20230612	145600	99362993	1862	1862	1862	1862	0
230	20230612	145500	99362993	1862	1862	1862	1862	0
231	20230612	145400	99362993	1862	1862	1862	1862	0
232	20230612	145300	99362993	1862	1862	1862	1862	0
233	20230612	145200	99362993	1862	1862	1862	1862	0
234	20230612	145100	99362993	1862	1862	1862	1862	0
235	20230612	145000	99362993	1862	1862	1862	1862	0
236	20230612	144900	99362993	1862	1862	1862	1862	0
237	20230612	144800	99362993	1862	1862	1862	1862	0
238	20230612	144700	99362993	1862	1861	1862	1861	47
239	20230612	144600	99275524	1861	1859	1861	1859	33
240	20230612	144500	99214169	1859	1859	1859	1859	94
241	20230612	144400	99039423	1859	1859	1859	1859	0
242	20230612	144300	99039423	1859	1859	1859	1859	0
243	20230612	144200	99039423	1859	1859	1859	1859	0
244	20230612	144100	99039423	1859	1859	1859	1859	0
245	20230612	144000	99039423	1859	1859	1859	1859	0
246	20230612	143900	99039423	1859	1859	1859	1859	0
247	20230612	143800	99039423	1859	1859	1859	1859	0
248	20230612	143700	99039423	1859	1859	1859	1859	0
249	20230612	143600	99039423	1859	1859	1859	1859	25
250	20230612	143500	98992948	1858	1859	1859	1858	2
251	20230612	143400	98989231	1858	1858	1858	1858	27
252	20230612	143300	98939065	1858	1858	1858	1858	0
253	20230612	143200	98939065	1858	1858	1858	1858	107
254	20230612	143100	98740259	1858	1858	1858	1858	1
255	20230612	143000	98738401	1857	1857	1857	1857	0
256	20230612	142900	98738401	1857	1857	1857	1857	1000
257	20230612	142800	96881401	1857	1857	1857	1857	0
258	20230612	142700	96881401	1857	1857	1857	1857	0
259	20230612	142600	96881401	1857	1857	1857	1857	0
260	20230612	142500	96881401	1857	1857	1857	1857	0
261	20230612	142400	96881401	1857	1857	1857	1857	0
262	20230612	142300	96881401	1857	1857	1857	1857	0
263	20230612	142200	96881401	1857	1857	1857	1857	90
264	20230612	142100	96714271	1857	1857	1857	1857	5
265	20230612	142000	96704986	1857	1857	1857	1857	0
266	20230612	141900	96704986	1857	1857	1857	1857	0
267	20230612	141800	96704986	1857	1857	1857	1857	0
268	20230612	141700	96704986	1857	1857	1857	1857	0
269	20230612	141600	96704986	1857	1857	1857	1857	1
270	20230612	141500	96703129	1856	1856	1856	1856	311
271	20230612	141400	96125913	1856	1856	1856	1856	766
272	20230612	141300	94704217	1855	1855	1855	1855	5
273	20230612	141200	94694942	1856	1856	1856	1856	0
274	20230612	141100	94694942	1856	1856	1856	1856	0
275	20230612	141000	94694942	1856	1856	1856	1856	739
276	20230612	140900	93323358	1856	1856	1856	1856	5
277	20230612	140800	93314078	1856	1856	1856	1855	3
278	20230612	140700	93308511	1855	1856	1856	1855	15
279	20230612	140600	93280685	1855	1855	1855	1855	4
280	20230612	140500	93273265	1856	1856	1856	1856	0
281	20230612	140400	93273265	1856	1856	1856	1856	0
282	20230612	140300	93273265	1856	1855	1856	1855	2
283	20230612	140200	93269554	1855	1855	1855	1855	0
284	20230612	140100	93269554	1855	1855	1855	1855	0
285	20230612	140000	93269554	1855	1856	1856	1855	601
286	20230612	135900	92154398	1857	1857	1857	1856	1010
287	20230612	135800	90279620	1859	1859	1859	1859	0
288	20230612	135700	90279620	1859	1859	1859	1859	0
289	20230612	135600	90279620	1859	1859	1859	1859	0
290	20230612	135500	90279620	1859	1859	1859	1859	0
291	20230612	135400	90279620	1859	1859	1859	1859	0
292	20230612	135300	90279620	1859	1859	1859	1859	0
293	20230612	135200	90279620	1859	1859	1859	1859	0
294	20230612	135100	90279620	1859	1859	1859	1859	0
295	20230612	135000	90279620	1859	1859	1859	1859	0
296	20230612	134900	90279620	1859	1858	1859	1858	101
297	20230612	134800	90091961	1860	1860	1860	1860	0
298	20230612	134700	90091961	1860	1860	1860	1860	0
299	20230612	134600	90091961	1860	1860	1860	1860	0
300	20230612	134500	90091961	1860	1860	1860	1860	0
301	20230612	134400	90091961	1860	1860	1860	1860	0
302	20230612	134300	90091961	1860	1860	1860	1860	0
303	20230612	134200	90091961	1860	1860	1860	1860	0
304	20230612	134100	90091961	1860	1860	1860	1860	0
305	20230612	134000	90091961	1860	1857	1860	1857	100
306	20230612	133900	89906217	1856	1856	1856	1856	17
307	20230612	133800	89874665	1856	1856	1856	1856	0
308	20230612	133700	89874665	1856	1856	1856	1856	17
309	20230612	133600	89843113	1856	1856	1856	1856	4
310	20230612	133500	89835689	1856	1856	1857	1856	19
311	20230612	133400	89800424	1856	1856	1856	1856	0
312	20230612	133300	89800424	1856	1856	1856	1856	19
313	20230612	133200	89765160	1856	1856	1856	1856	4
314	20230612	133100	89757736	1857	1856	1857	1856	20
315	20230612	133000	89720615	1857	1856	1857	1856	2
316	20230612	132900	89716902	1856	1856	1856	1856	4
317	20230612	132800	89709478	1857	1857	1857	1857	0
318	20230612	132700	89709478	1857	1857	1857	1857	0
319	20230612	132600	89709478	1857	1857	1857	1857	1500
320	20230612	132500	86923978	1857	1856	1857	1856	510
321	20230612	132400	85976918	1856	1856	1856	1856	11
322	20230612	132300	85956502	1857	1857	1857	1857	1
323	20230612	132200	85954645	1857	1857	1857	1857	0
324	20230612	132100	85954645	1857	1856	1857	1856	27
325	20230612	132000	85904513	1856	1856	1856	1856	7
326	20230612	131900	85891521	1856	1856	1856	1856	9
327	20230612	131800	85874817	1856	1856	1856	1856	5
328	20230612	131700	85865537	1857	1856	1857	1856	212
329	20230612	131600	85472058	1856	1856	1856	1856	5
330	20230612	131500	85462778	1857	1856	1857	1856	15
331	20230612	131400	85434937	1856	1856	1856	1856	5
332	20230612	131300	85425657	1856	1856	1856	1856	10
333	20230612	131200	85407097	1856	1856	1856	1856	5
334	20230612	131100	85397817	1856	1856	1856	1856	14
335	20230612	131000	85371833	1856	1856	1856	1856	5
336	20230612	130900	85362553	1856	1857	1857	1856	307
337	20230612	130800	84792760	1857	1857	1857	1857	0
338	20230612	130700	84792760	1857	1857	1857	1857	15
339	20230612	130600	84764905	1858	1858	1858	1858	0
340	20230612	130500	84764905	1858	1858	1858	1858	6
341	20230612	130400	84753757	1858	1858	1858	1858	7
342	20230612	130300	84740751	1858	1858	1858	1858	7
343	20230612	130200	84727745	1858	1858	1858	1858	12
344	20230612	130100	84705449	1858	1858	1858	1858	7
345	20230612	130000	84692443	1858	1858	1858	1858	8
346	20230612	125900	84677579	1858	1858	1858	1858	7
347	20230612	125800	84664573	1858	1858	1858	1858	8
348	20230612	125700	84649709	1858	1858	1858	1858	11
349	20230612	125600	84629271	1858	1858	1858	1858	8
350	20230612	125500	84614407	1858	1858	1858	1858	8
351	20230612	125400	84599543	1858	1858	1858	1858	6
352	20230612	125300	84588395	1858	1858	1858	1858	10
353	20230612	125200	84569815	1858	1858	1858	1858	7
354	20230612	125100	84556809	1858	1858	1858	1858	8
355	20230612	125000	84541945	1858	1858	1858	1858	13
356	20230612	124900	84517791	1858	1858	1858	1858	12
357	20230612	124800	84495495	1858	1858	1858	1858	7
358	20230612	124700	84482489	1858	1858	1858	1858	8
359	20230612	124600	84467625	1858	1858	1858	1858	6
360	20230612	124500	84456477	1858	1858	1858	1858	11
361	20230612	124400	84436039	1858	1858	1858	1858	7
362	20230612	124300	84423033	1858	1858	1858	1858	8
363	20230612	124200	84408169	1858	1858	1858	1858	7
364	20230612	124100	84395163	1859	1859	1859	1858	8
365	20230612	124000	84380297	1858	1858	1858	1858	12
366	20230612	123900	84358001	1858	1858	1858	1858	6
367	20230612	123800	84346853	1858	1858	1858	1858	8
368	20230612	123700	84331989	1858	1858	1858	1858	6
369	20230612	123600	84320841	1858	1858	1858	1858	11
370	20230612	123500	84300403	1858	1858	1858	1858	13
371	20230612	123400	84276249	1858	1858	1858	1858	8
372	20230612	123300	84261385	1858	1858	1858	1858	8
373	20230612	123200	84246521	1858	1858	1858	1858	12
374	20230612	123100	84224225	1858	1858	1858	1858	6
375	20230612	123000	84213077	1858	1858	1858	1858	6
376	20230612	122900	84201929	1860	1858	1860	1858	7
377	20230612	122800	84188921	1860	1860	1860	1860	2
378	20230612	122700	84185201	1860	1859	1860	1859	30
379	20230612	122600	84129430	1859	1859	1859	1859	7
380	20230612	122500	84116417	1859	1859	1859	1859	7
381	20230612	122400	84103404	1859	1859	1859	1859	12
382	20230612	122300	84081096	1859	1859	1859	1859	7
383	20230612	122200	84068083	1860	1860	1860	1860	3
384	20230612	122100	84062503	1860	1860	1860	1860	13
385	20230612	122000	84038323	1860	1860	1860	1860	0
386	20230612	121900	84038323	1860	1860	1860	1860	0
387	20230612	121800	84038323	1860	1860	1860	1860	0
388	20230612	121700	84038323	1860	1859	1860	1859	37
389	20230612	121600	83969539	1859	1859	1859	1859	0
390	20230612	121500	83969539	1859	1859	1859	1859	0
391	20230612	121400	83969539	1859	1859	1859	1859	0
392	20230612	121300	83969539	1859	1858	1859	1858	50
393	20230612	121200	83876638	1858	1857	1858	1857	15
394	20230612	121100	83848782	1858	1858	1858	1858	0
395	20230612	121000	83848782	1858	1857	1858	1857	15
396	20230612	120900	83820926	1858	1857	1858	1857	2
397	20230612	120800	83817211	1857	1857	1857	1857	14
398	20230612	120700	83791213	1857	1857	1857	1857	4
399	20230612	120600	83783785	1857	1857	1857	1857	16
400	20230612	120500	83754073	1857	1857	1857	1857	14
401	20230612	120400	83728075	1857	1857	1857	1857	10
402	20230612	120300	83709505	1860	1860	1860	1860	0
403	20230612	120200	83709505	1860	1860	1860	1860	0
404	20230612	120100	83709505	1860	1860	1860	1860	25
405	20230612	120000	83663005	1860	1860	1860	1860	0
406	20230612	115900	83663005	1860	1860	1860	1860	0
407	20230612	115800	83663005	1860	1860	1860	1860	0
408	20230612	115700	83663005	1860	1860	1860	1860	0
409	20230612	115600	83663005	1860	1860	1860	1860	0
410	20230612	115500	83663005	1860	1855	1860	1855	2
411	20230612	115400	83659290	1861	1859	1861	1859	30
412	20230612	115300	83603511	1855	1858	1859	1855	4006
413	20230612	115200	76166089	1858	1858	1858	1858	9
414	20230612	115100	76149367	1859	1858	1859	1858	15
415	20230612	115000	76121495	1859	1859	1859	1859	1
416	20230612	114900	76119636	1858	1858	1858	1858	10
417	20230612	114800	76101056	1859	1859	1859	1859	5
418	20230612	114700	76091761	1858	1859	1859	1858	12
419	20230612	114600	76069464	1858	1858	1858	1858	213
420	20230612	114500	75673710	1858	1858	1858	1857	18
421	20230612	114400	75640281	1857	1857	1857	1857	10
422	20230612	114300	75621711	1857	1857	1857	1857	0
423	20230612	114200	75621711	1857	1857	1857	1857	10
424	20230612	114100	75603141	1857	1857	1857	1857	10
425	20230612	114000	75584571	1857	1857	1857	1857	14
426	20230612	113900	75558573	1857	1857	1857	1857	154
427	20230612	113800	75272595	1857	1858	1858	1857	62
428	20230612	113700	75157411	1857	1857	1857	1857	11
429	20230612	113600	75136984	1857	1857	1857	1857	15
430	20230612	113500	75109129	1857	1857	1857	1857	0
431	20230612	113400	75109129	1857	1857	1857	1857	11
432	20230612	113300	75088702	1857	1857	1857	1857	11
433	20230612	113200	75068275	1857	1857	1857	1857	15
434	20230612	113100	75040420	1857	1857	1857	1857	11
435	20230612	113000	75019993	1857	1857	1857	1857	0
436	20230612	112900	75019993	1857	1857	1857	1857	11
437	20230612	112800	74999566	1857	1857	1857	1857	15
438	20230612	112700	74971711	1857	1857	1857	1857	12
439	20230612	112600	74949427	1857	1857	1857	1857	11
440	20230612	112500	74929000	1857	1857	1857	1857	0
441	20230612	112400	74929000	1857	1858	1858	1857	17
442	20230612	112300	74897429	1857	1857	1857	1857	11
443	20230612	112200	74877002	1857	1857	1857	1857	12
444	20230612	112100	74854718	1857	1857	1857	1857	0
445	20230612	112000	74854718	1857	1857	1857	1857	15
446	20230612	111900	74826863	1857	1857	1857	1857	51
447	20230612	111800	74732156	1857	1857	1857	1857	12
448	20230612	111700	74709872	1858	1857	1858	1857	9
449	20230612	111600	74693157	1858	1858	1858	1858	0
450	20230612	111500	74693157	1858	1859	1859	1858	82
451	20230612	111400	74540766	1859	1859	1859	1859	13
452	20230612	111300	74516599	1859	1859	1859	1859	9
453	20230612	111200	74499868	1859	1859	1859	1859	9
454	20230612	111100	74483137	1859	1859	1859	1859	7
455	20230612	111000	74470124	1859	1860	1860	1859	13
456	20230612	110900	74445956	1859	1860	1860	1859	9
457	20230612	110800	74429224	1859	1859	1859	1859	7
458	20230612	110700	74416211	1859	1859	1859	1859	32
459	20230612	110600	74356723	1858	1858	1858	1858	10
460	20230612	110500	74338143	1858	1858	1858	1858	0
461	20230612	110400	74338143	1858	1858	1858	1858	4
462	20230612	110300	74330711	1859	1859	1859	1858	33
463	20230612	110200	74269365	1858	1859	1859	1858	11
464	20230612	110100	74248925	1858	1858	1858	1858	9
465	20230612	110000	74232203	1859	1858	1859	1858	61
466	20230612	105900	74118864	1858	1857	1859	1857	60
467	20230612	105800	74007419	1859	1859	1859	1857	774
468	20230612	105700	72569307	1860	1860	1860	1860	0
469	20230612	105600	72569307	1860	1860	1860	1860	0
470	20230612	105500	72569307	1860	1860	1860	1860	0
471	20230612	105400	72569307	1860	1860	1860	1860	0
472	20230612	105300	72569307	1860	1860	1860	1860	0
473	20230612	105200	72569307	1860	1860	1860	1860	0
474	20230612	105100	72569307	1860	1860	1860	1860	0
475	20230612	105000	72569307	1860	1860	1860	1859	17
476	20230612	104900	72537697	1859	1859	1859	1859	14
477	20230612	104800	72511671	1859	1859	1859	1859	9
478	20230612	104700	72494940	1861	1859	1861	1859	10
479	20230612	104600	72476348	1861	1860	1861	1858	53
480	20230612	104500	72377818	1860	1860	1860	1860	12
481	20230612	104400	72355498	1860	1860	1860	1860	37
482	20230612	104300	72286678	1859	1859	1859	1859	4
483	20230612	104200	72279242	1859	1859	1859	1859	23
484	20230612	104100	72236485	1859	1859	1859	1859	0
485	20230612	104000	72236485	1859	1859	1859	1859	27
486	20230612	103900	72186292	1859	1859	1859	1859	0
487	20230612	103800	72186292	1859	1859	1859	1859	0
488	20230612	103700	72186292	1859	1859	1859	1859	27
489	20230612	103600	72136099	1858	1858	1858	1858	7
490	20230612	103500	72123093	1858	1860	1860	1858	878
491	20230612	103400	70491214	1860	1860	1860	1860	891
492	20230612	103300	68833954	1860	1860	1860	1860	16
493	20230612	103200	68804194	1860	1860	1860	1860	6
494	20230612	103100	68793034	1862	1860	1862	1860	30
495	20230612	103000	68737198	1861	1863	1863	1860	155
496	20230612	102900	68448887	1864	1864	1864	1864	0
497	20230612	102800	68448887	1864	1864	1864	1864	0
498	20230612	102700	68448887	1864	1864	1864	1864	0
499	20230612	102600	68448887	1864	1864	1864	1864	1
500	20230612	102500	68447023	1864	1864	1864	1864	12
501	20230612	102400	68424655	1863	1863	1863	1863	0
502	20230612	102300	68424655	1863	1863	1863	1863	0
503	20230612	102200	68424655	1863	1863	1863	1863	0
504	20230612	102100	68424655	1863	1863	1863	1863	4
505	20230612	102000	68417203	1869	1869	1869	1869	0
506	20230612	101900	68417203	1869	1869	1869	1869	0
507	20230612	101800	68417203	1869	1868	1869	1868	3
508	20230612	101700	68411598	1868	1863	1868	1863	33
509	20230612	101600	68350109	1869	1863	1869	1863	8
510	20230612	101500	68335199	1863	1863	1863	1862	45
511	20230612	101400	68251368	1863	1863	1863	1863	39
512	20230612	101300	68178711	1863	1862	1863	1860	81
513	20230612	101200	68027882	1860	1861	1862	1860	138
514	20230612	101100	67771064	1860	1860	1860	1860	47
515	20230612	101000	67683644	1861	1861	1861	1861	0
516	20230612	100900	67683644	1861	1861	1861	1859	3
517	20230612	100800	67678063	1859	1859	1863	1859	196
518	20230612	100700	67313695	1859	1859	1859	1859	702
519	20230612	100600	66008677	1859	1861	1861	1859	4065
520	20230612	100500	58449216	1862	1862	1862	1862	32
521	20230612	100400	58389632	1861	1861	1861	1860	94
522	20230612	100300	58214699	1860	1860	1860	1860	40
523	20230612	100200	58140299	1861	1861	1861	1861	0
524	20230612	100100	58140299	1861	1861	1861	1861	32
525	20230612	100000	58080747	1861	1860	1861	1860	145
526	20230612	095900	57810941	1861	1861	1861	1861	32
527	20230612	095800	57751389	1861	1861	1861	1861	33
528	20230612	095700	57689976	1860	1861	1861	1860	38
529	20230612	095600	57619262	1861	1861	1861	1861	34
530	20230612	095500	57555988	1861	1859	1861	1858	4411
531	20230612	095400	49355976	1859	1859	1859	1859	1459
532	20230612	095300	46643695	1859	1858	1859	1858	181
533	20230612	095200	46307316	1858	1859	1859	1858	17
534	20230612	095100	46275729	1858	1858	1859	1858	23
535	20230612	095000	46232990	1858	1858	1859	1858	21
536	20230612	094900	46193971	1858	1858	1858	1858	11
537	20230612	094800	46173533	1858	1858	1858	1858	51
538	20230612	094700	46078775	1858	1858	1858	1858	1
539	20230612	094600	46076917	1858	1861	1861	1858	1126
540	20230612	094500	43983609	1861	1861	1861	1861	10
541	20230612	094400	43964999	1861	1861	1862	1861	67
542	20230612	094300	43840295	1860	1862	1862	1859	1145
543	20230612	094200	41710211	1863	1864	1864	1862	56
544	20230612	094100	41605935	1862	1862	1862	1862	0
545	20230612	094000	41605935	1862	1862	1862	1862	0
546	20230612	093900	41605935	1862	1867	1867	1859	5253
547	20230612	093800	31838935	1874	1874	1874	1874	0
548	20230612	093700	31838935	1874	1874	1874	1874	12
549	20230612	093600	31816447	1877	1877	1877	1877	0
550	20230612	093500	31816447	1877	1877	1877	1877	0
551	20230612	093400	31816447	1877	1877	1877	1877	15
552	20230612	093300	31788292	1877	1877	1877	1877	25
553	20230612	093200	31741367	1877	1880	1880	1859	7553
554	20230612	093100	17692003	1861	1874	1874	1861	800
555	20230612	093000	16199154	1885	1876	1885	1873	701
556	20230612	092900	14885366	1885	1884	1885	1875	2112
557	20230612	092800	10923599	1884	1884	1884	1884	0
558	20230612	092700	10923599	1884	1884	1884	1884	35
559	20230612	092600	10857659	1883	1883	1883	1883	0
560	20230612	092500	10857659	1883	1883	1883	1883	0
561	20230612	092400	10857659	1883	1883	1883	1883	0
562	20230612	092300	10857659	1883	1883	1883	1883	100
563	20230612	092200	10669359	1883	1883	1883	1883	14
564	20230612	092100	10642997	1880	1880	1880	1880	0
565	20230612	092000	10642997	1880	1880	1880	1880	0
566	20230612	091900	10642997	1880	1882	1882	1880	400
567	20230612	091800	9890787	1885	1882	1885	1882	3
568	20230612	091700	9885138	1881	1881	1881	1881	1037
569	20230612	091600	7934541	1881	1881	1881	1881	0
570	20230612	091500	7934541	1881	1881	1881	1881	0
571	20230612	091400	7934541	1881	1882	1882	1881	837
572	20230612	091300	6360134	1882	1882	1882	1882	0
573	20230612	091200	6360134	1882	1882	1882	1882	0
574	20230612	091100	6360134	1882	1882	1882	1882	0
575	20230612	091000	6360134	1882	1885	1885	1881	100
576	20230612	090900	6171662	1885	1886	1887	1885	214
577	20230612	090800	5768070	1890	1890	1890	1890	0
578	20230612	090700	5768070	1890	1890	1890	1890	0
579	20230612	090600	5768070	1890	1890	1890	1890	0
580	20230612	090500	5768070	1890	1890	1890	1890	3
581	20230612	090400	5762400	1892	1890	1893	1888	989
582	20230612	090300	3893885	1893	1893	1893	1893	0
583	20230612	090200	3893885	1893	1893	1893	1893	0
584	20230612	090100	3893885	1893	1893	1893	1893	10
585	20230612	090000	3874955	1893	1896	1896	1893	2045