KissMeData/048830/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	191500	50739885	1860	1860	1860	1860	3272
3	20230619	191400	50739885	1860	1860	1860	1860	0
4	20230619	191300	50739885	1860	1860	1860	1860	0
5	20230619	191200	50739885	1860	1860	1860	1860	0
6	20230619	191100	50739885	1860	1860	1860	1860	0
7	20230619	191000	50739885	1860	1860	1860	1860	0
8	20230619	190900	50739885	1860	1860	1860	1860	0
9	20230619	190800	50739885	1860	1860	1860	1860	0
10	20230619	190700	50739885	1860	1860	1860	1860	0
11	20230619	190600	50739885	1860	1860	1860	1860	0
12	20230619	190500	50739885	1860	1860	1860	1860	0
13	20230619	190400	50739885	1860	1860	1860	1860	0
14	20230619	190300	50739885	1860	1860	1860	1860	0
15	20230619	190200	50739885	1860	1860	1860	1860	0
16	20230619	190100	50739885	1860	1860	1860	1860	0
17	20230619	190000	50739885	1860	1860	1860	1860	0
18	20230619	185900	50739885	1860	1860	1860	1860	0
19	20230619	185800	50739885	1860	1860	1860	1860	0
20	20230619	185700	50739885	1860	1860	1860	1860	0
21	20230619	185600	50739885	1860	1860	1860	1860	0
22	20230619	185500	50739885	1860	1860	1860	1860	0
23	20230619	185400	50739885	1860	1860	1860	1860	0
24	20230619	185300	50739885	1860	1860	1860	1860	0
25	20230619	185200	50739885	1860	1860	1860	1860	0
26	20230619	185100	50739885	1860	1860	1860	1860	0
27	20230619	185000	50739885	1860	1860	1860	1860	0
28	20230619	184900	50739885	1860	1860	1860	1860	0
29	20230619	184800	50739885	1860	1860	1860	1860	0
30	20230619	184700	50739885	1860	1860	1860	1860	0
31	20230619	184600	50739885	1860	1860	1860	1860	0
32	20230619	184500	50739885	1860	1860	1860	1860	3272
33	20230619	184400	50739885	1860	1860	1860	1860	0
34	20230619	184300	50739885	1860	1860	1860	1860	0
35	20230619	184200	50739885	1860	1860	1860	1860	0
36	20230619	184100	50739885	1860	1860	1860	1860	0
37	20230619	184000	50739885	1860	1860	1860	1860	0
38	20230619	183900	50739885	1860	1860	1860	1860	0
39	20230619	183800	50739885	1860	1860	1860	1860	0
40	20230619	183700	50739885	1860	1860	1860	1860	0
41	20230619	183600	50739885	1860	1860	1860	1860	0
42	20230619	183500	50739885	1860	1860	1860	1860	0
43	20230619	183400	50739885	1860	1860	1860	1860	0
44	20230619	183300	50739885	1860	1860	1860	1860	0
45	20230619	183200	50739885	1860	1860	1860	1860	0
46	20230619	183100	50739885	1860	1860	1860	1860	0
47	20230619	183000	50739885	1860	1860	1860	1860	0
48	20230619	182900	50739885	1860	1860	1860	1860	0
49	20230619	182800	50739885	1860	1860	1860	1860	0
50	20230619	182700	50739885	1860	1860	1860	1860	0
51	20230619	182600	50739885	1860	1860	1860	1860	0
52	20230619	182500	50739885	1860	1860	1860	1860	0
53	20230619	182400	50739885	1860	1860	1860	1860	0
54	20230619	182300	50739885	1860	1860	1860	1860	0
55	20230619	182200	50739885	1860	1860	1860	1860	0
56	20230619	182100	50739885	1860	1860	1860	1860	0
57	20230619	182000	50739885	1860	1860	1860	1860	0
58	20230619	181900	50739885	1860	1860	1860	1860	0
59	20230619	181800	50739885	1860	1860	1860	1860	0
60	20230619	181700	50739885	1860	1860	1860	1860	0
61	20230619	181600	50739885	1860	1860	1860	1860	0
62	20230619	181500	50739885	1860	1860	1860	1860	3272
63	20230619	181400	50739885	1860	1860	1860	1860	0
64	20230619	181300	50739885	1860	1860	1860	1860	0
65	20230619	181200	50739885	1860	1860	1860	1860	0
66	20230619	181100	50739885	1860	1860	1860	1860	0
67	20230619	181000	50739885	1860	1860	1860	1860	0
68	20230619	180900	50739885	1860	1860	1860	1860	0
69	20230619	180800	50739885	1860	1860	1860	1860	0
70	20230619	180700	50739885	1860	1860	1860	1860	0
71	20230619	180600	50739885	1860	1860	1860	1860	0
72	20230619	180500	50739885	1860	1860	1860	1860	0
73	20230619	180400	50739885	1860	1860	1860	1860	0
74	20230619	180300	50739885	1860	1860	1860	1860	0
75	20230619	180200	50739885	1860	1860	1860	1860	0
76	20230619	180100	50739885	1860	1860	1860	1860	0
77	20230619	180000	50739885	1860	1860	1860	1860	0
78	20230619	175900	50739885	1860	1860	1860	1860	0
79	20230619	175800	50739885	1860	1860	1860	1860	0
80	20230619	175700	50739885	1860	1860	1860	1860	0
81	20230619	175600	50739885	1860	1860	1860	1860	0
82	20230619	175500	50739885	1860	1860	1860	1860	0
83	20230619	175400	50739885	1860	1860	1860	1860	0
84	20230619	175300	50739885	1860	1860	1860	1860	0
85	20230619	175200	50739885	1860	1860	1860	1860	0
86	20230619	175100	50739885	1860	1860	1860	1860	0
87	20230619	175000	50739885	1860	1860	1860	1860	0
88	20230619	174900	50739885	1860	1860	1860	1860	0
89	20230619	174800	50739885	1860	1860	1860	1860	0
90	20230619	174700	50739885	1860	1860	1860	1860	0
91	20230619	174600	50739885	1860	1860	1860	1860	0
92	20230619	174500	50739885	1860	1860	1860	1860	3272
93	20230619	174400	50739885	1860	1860	1860	1860	0
94	20230619	174300	50739885	1860	1860	1860	1860	0
95	20230619	174200	50739885	1860	1860	1860	1860	0
96	20230619	174100	50739885	1860	1860	1860	1860	0
97	20230619	174000	50739885	1860	1860	1860	1860	0
98	20230619	173900	50739885	1860	1860	1860	1860	0
99	20230619	173800	50739885	1860	1860	1860	1860	0
100	20230619	173700	50739885	1860	1860	1860	1860	0
101	20230619	173600	50739885	1860	1860	1860	1860	0
102	20230619	173500	50739885	1860	1860	1860	1860	0
103	20230619	173400	50739885	1860	1860	1860	1860	0
104	20230619	173300	50739885	1860	1860	1860	1860	0
105	20230619	173200	50739885	1860	1860	1860	1860	0
106	20230619	173100	50739885	1860	1860	1860	1860	0
107	20230619	173000	50739885	1860	1860	1860	1860	0
108	20230619	172900	50739885	1860	1860	1860	1860	0
109	20230619	172800	50739885	1860	1860	1860	1860	0
110	20230619	172700	50739885	1860	1860	1860	1860	0
111	20230619	172600	50739885	1860	1860	1860	1860	0
112	20230619	172500	50739885	1860	1860	1860	1860	0
113	20230619	172400	50739885	1860	1860	1860	1860	0
114	20230619	172300	50739885	1860	1860	1860	1860	0
115	20230619	172200	50739885	1860	1860	1860	1860	0
116	20230619	172100	50739885	1860	1860	1860	1860	0
117	20230619	172000	50739885	1860	1860	1860	1860	0
118	20230619	171900	50739885	1860	1860	1860	1860	0
119	20230619	171800	50739885	1860	1860	1860	1860	0
120	20230619	171700	50739885	1860	1860	1860	1860	0
121	20230619	171600	50739885	1860	1860	1860	1860	0
122	20230619	171500	50739885	1860	1860	1860	1860	3272
123	20230619	171400	50739885	1860	1860	1860	1860	0
124	20230619	171300	50739885	1860	1860	1860	1860	0
125	20230619	171200	50739885	1860	1860	1860	1860	0
126	20230619	171100	50739885	1860	1860	1860	1860	0
127	20230619	171000	50739885	1860	1860	1860	1860	0
128	20230619	170900	50739885	1860	1860	1860	1860	0
129	20230619	170800	50739885	1860	1860	1860	1860	0
130	20230619	170700	50739885	1860	1860	1860	1860	0
131	20230619	170600	50739885	1860	1860	1860	1860	0
132	20230619	170500	50739885	1860	1860	1860	1860	0
133	20230619	170400	50739885	1860	1860	1860	1860	0
134	20230619	170300	50739885	1860	1860	1860	1860	0
135	20230619	170200	50739885	1860	1860	1860	1860	0
136	20230619	170100	50739885	1860	1860	1860	1860	0
137	20230619	170000	50739885	1860	1860	1860	1860	0
138	20230619	165900	50739885	1860	1860	1860	1860	0
139	20230619	165800	50739885	1860	1860	1860	1860	0
140	20230619	165700	50739885	1860	1860	1860	1860	0
141	20230619	165600	50739885	1860	1860	1860	1860	0
142	20230619	165500	50739885	1860	1860	1860	1860	0
143	20230619	165400	50739885	1860	1860	1860	1860	0
144	20230619	165300	50739885	1860	1860	1860	1860	0
145	20230619	165200	50739885	1860	1860	1860	1860	0
146	20230619	165100	50739885	1860	1860	1860	1860	0
147	20230619	165000	50739885	1860	1860	1860	1860	0
148	20230619	164900	50739885	1860	1860	1860	1860	0
149	20230619	164800	50739885	1860	1860	1860	1860	0
150	20230619	164700	50739885	1860	1860	1860	1860	0
151	20230619	164600	50739885	1860	1860	1860	1860	0
152	20230619	164500	50739885	1860	1860	1860	1860	3272
153	20230619	164400	50739885	1860	1860	1860	1860	0
154	20230619	164300	50739885	1860	1860	1860	1860	0
155	20230619	164200	50739885	1860	1860	1860	1860	0
156	20230619	164100	50739885	1860	1860	1860	1860	0
157	20230619	164000	50739885	1860	1860	1860	1860	0
158	20230619	163900	50739885	1860	1860	1860	1860	0
159	20230619	163800	50739885	1860	1860	1860	1860	0
160	20230619	163700	50739885	1860	1860	1860	1860	0
161	20230619	163600	50739885	1860	1860	1860	1860	0
162	20230619	163500	50739885	1860	1860	1860	1860	0
163	20230619	163400	50739885	1860	1860	1860	1860	0
164	20230619	163300	50739885	1860	1860	1860	1860	0
165	20230619	163200	50739885	1860	1860	1860	1860	0
166	20230619	163100	50739885	1860	1860	1860	1860	0
167	20230619	163000	50739885	1860	1860	1860	1860	0
168	20230619	162900	50739885	1860	1860	1860	1860	0
169	20230619	162800	50739885	1860	1860	1860	1860	0
170	20230619	162700	50739885	1860	1860	1860	1860	0
171	20230619	162600	50739885	1860	1860	1860	1860	0
172	20230619	162500	50739885	1860	1860	1860	1860	0
173	20230619	162400	50739885	1860	1860	1860	1860	0
174	20230619	162300	50739885	1860	1860	1860	1860	0
175	20230619	162200	50739885	1860	1860	1860	1860	0
176	20230619	162100	50739885	1860	1860	1860	1860	0
177	20230619	162000	50739885	1860	1860	1860	1860	0
178	20230619	161900	50739885	1860	1860	1860	1860	0
179	20230619	161800	50739885	1860	1860	1860	1860	0
180	20230619	161700	50739885	1860	1860	1860	1860	0
181	20230619	161600	50739885	1860	1860	1860	1860	0
182	20230619	161500	50739885	1860	1860	1860	1860	3272
183	20230619	161400	50739885	1860	1860	1860	1860	0
184	20230619	161300	50739885	1860	1860	1860	1860	0
185	20230619	161200	50739885	1860	1860	1860	1860	0
186	20230619	161100	50739885	1860	1860	1860	1860	0
187	20230619	161000	50739885	1860	1860	1860	1860	0
188	20230619	160900	50739885	1860	1860	1860	1860	0
189	20230619	160800	50739885	1860	1860	1860	1860	0
190	20230619	160700	50739885	1860	1860	1860	1860	0
191	20230619	160600	50739885	1860	1860	1860	1860	0
192	20230619	160500	50739885	1860	1860	1860	1860	0
193	20230619	160400	50739885	1860	1860	1860	1860	0
194	20230619	160300	50739885	1860	1860	1860	1860	0
195	20230619	160200	50739885	1860	1860	1860	1860	0
196	20230619	160100	50739885	1860	1860	1860	1860	0
197	20230619	160000	50739885	1860	1860	1860	1860	0
198	20230619	155900	50739885	1860	1860	1860	1860	0
199	20230619	155800	50739885	1860	1860	1860	1860	0
200	20230619	155700	50739885	1860	1860	1860	1860	0
201	20230619	155600	50739885	1860	1860	1860	1860	0
202	20230619	155500	50739885	1860	1860	1860	1860	0
203	20230619	155400	50739885	1860	1860	1860	1860	0
204	20230619	155300	50739885	1860	1860	1860	1860	0
205	20230619	155200	50739885	1860	1860	1860	1860	0
206	20230619	155100	50739885	1860	1860	1860	1860	0
207	20230619	155000	50739885	1860	1860	1860	1860	0
208	20230619	154900	50739885	1860	1860	1860	1860	0
209	20230619	154800	50739885	1860	1860	1860	1860	0
210	20230619	154700	50739885	1860	1860	1860	1860	0
211	20230619	154600	50739885	1860	1860	1860	1860	0
212	20230619	154500	50739885	1860	1860	1860	1860	3272
213	20230619	154400	50739885	1860	1860	1860	1860	0
214	20230619	154300	50739885	1860	1860	1860	1860	0
215	20230619	154200	50739885	1860	1860	1860	1860	0
216	20230619	154100	50739885	1860	1860	1860	1860	0
217	20230619	154000	50739885	1860	1860	1860	1860	0
218	20230619	153900	50739885	1860	1860	1860	1860	0
219	20230619	153800	50739885	1860	1860	1860	1860	0
220	20230619	153700	50739885	1860	1860	1860	1860	0
221	20230619	153600	50739885	1860	1860	1860	1860	0
222	20230619	153500	50739885	1860	1860	1860	1860	0
223	20230619	153400	50739885	1860	1860	1860	1860	0
224	20230619	153300	50739885	1860	1860	1860	1860	0
225	20230619	153200	50739885	1860	1860	1860	1860	0
226	20230619	153100	50739885	1860	1860	1860	1860	0
227	20230619	153000	50739885	1860	1860	1860	1860	3272
228	20230619	152900	44653965	1851	1851	1851	1851	0
229	20230619	152800	44653965	1851	1851	1851	1851	0
230	20230619	152700	44653965	1851	1851	1851	1851	0
231	20230619	152600	44653965	1851	1851	1851	1851	0
232	20230619	152500	44653965	1851	1851	1851	1851	0
233	20230619	152400	44653965	1851	1851	1851	1851	0
234	20230619	152300	44653965	1851	1851	1851	1851	0
235	20230619	152200	44653965	1851	1851	1851	1851	0
236	20230619	152100	44653965	1851	1851	1851	1851	0
237	20230619	152000	44653965	1851	1851	1851	1851	0
238	20230619	151900	44653965	1851	1851	1851	1851	0
239	20230619	151800	44653965	1851	1851	1851	1851	0
240	20230619	151700	44653965	1851	1851	1851	1851	0
241	20230619	151600	44653965	1851	1851	1851	1851	0
242	20230619	151500	44653965	1851	1851	1851	1851	0
243	20230619	151400	44653965	1851	1851	1851	1851	0
244	20230619	151300	44653965	1851	1851	1851	1851	0
245	20230619	151200	44653965	1851	1851	1851	1851	0
246	20230619	151100	44653965	1851	1851	1851	1851	37
247	20230619	151000	44585478	1851	1851	1851	1851	4
248	20230619	150900	44578074	1848	1848	1848	1848	15
249	20230619	150800	44550354	1851	1851	1851	1851	0
250	20230619	150700	44550354	1851	1851	1851	1851	0
251	20230619	150600	44550354	1851	1851	1851	1851	0
252	20230619	150500	44550354	1851	1851	1851	1851	0
253	20230619	150400	44550354	1851	1851	1851	1851	2
254	20230619	150300	44546652	1847	1847	1847	1847	0
255	20230619	150200	44546652	1847	1847	1847	1847	1
256	20230619	150100	44544805	1851	1851	1851	1851	1
257	20230619	150000	44542954	1847	1851	1851	1847	2
258	20230619	145900	44539256	1845	1845	1845	1845	0
259	20230619	145800	44539256	1845	1845	1845	1845	0
260	20230619	145700	44539256	1845	1851	1851	1845	513
261	20230619	145600	43589771	1851	1851	1851	1851	1
262	20230619	145500	43587920	1844	1844	1844	1844	0
263	20230619	145400	43587920	1844	1852	1852	1844	61
264	20230619	145300	43474956	1852	1852	1852	1852	0
265	20230619	145200	43474956	1852	1852	1852	1852	0
266	20230619	145100	43474956	1852	1852	1852	1852	0
267	20230619	145000	43474956	1852	1852	1852	1852	0
268	20230619	144900	43474956	1852	1852	1852	1852	0
269	20230619	144800	43474956	1852	1852	1852	1852	0
270	20230619	144700	43474956	1852	1852	1852	1852	0
271	20230619	144600	43474956	1852	1852	1852	1852	1
272	20230619	144500	43473104	1842	1843	1843	1842	772
273	20230619	144400	42051079	1849	1849	1849	1849	0
274	20230619	144300	42051079	1849	1849	1849	1849	0
275	20230619	144200	42051079	1849	1849	1849	1849	35
276	20230619	144100	41986364	1852	1852	1852	1852	0
277	20230619	144000	41986364	1852	1852	1852	1852	0
278	20230619	143900	41986364	1852	1852	1852	1852	0
279	20230619	143800	41986364	1852	1852	1852	1852	0
280	20230619	143700	41986364	1852	1852	1852	1852	0
281	20230619	143600	41986364	1852	1852	1852	1852	0
282	20230619	143500	41986364	1852	1852	1852	1852	0
283	20230619	143400	41986364	1852	1852	1852	1852	0
284	20230619	143300	41986364	1852	1852	1852	1852	0
285	20230619	143200	41986364	1852	1852	1852	1852	0
286	20230619	143100	41986364	1852	1852	1852	1852	0
287	20230619	143000	41986364	1852	1852	1852	1852	0
288	20230619	142900	41986364	1852	1852	1852	1852	0
289	20230619	142800	41986364	1852	1852	1852	1852	0
290	20230619	142700	41986364	1852	1852	1852	1852	0
291	20230619	142600	41986364	1852	1852	1852	1852	0
292	20230619	142500	41986364	1852	1852	1852	1852	0
293	20230619	142400	41986364	1852	1852	1852	1852	30
294	20230619	142300	41930804	1852	1852	1852	1852	0
295	20230619	142200	41930804	1852	1852	1852	1852	0
296	20230619	142100	41930804	1852	1852	1852	1852	0
297	20230619	142000	41930804	1852	1852	1852	1852	0
298	20230619	141900	41930804	1852	1852	1852	1852	0
299	20230619	141800	41930804	1852	1852	1852	1852	0
300	20230619	141700	41930804	1852	1852	1852	1852	0
301	20230619	141600	41930804	1852	1852	1852	1852	0
302	20230619	141500	41930804	1852	1852	1852	1852	8
303	20230619	141400	41915988	1852	1852	1852	1852	0
304	20230619	141300	41915988	1852	1851	1852	1851	300
305	20230619	141200	41360541	1851	1851	1851	1851	0
306	20230619	141100	41360541	1851	1851	1851	1851	0
307	20230619	141000	41360541	1851	1851	1851	1851	4
308	20230619	140900	41353137	1851	1851	1851	1851	0
309	20230619	140800	41353137	1851	1851	1851	1851	0
310	20230619	140700	41353137	1851	1851	1851	1851	0
311	20230619	140600	41353137	1851	1851	1851	1851	1
312	20230619	140500	41351286	1843	1843	1843	1843	1
313	20230619	140400	41349443	1851	1851	1851	1851	10
314	20230619	140300	41330933	1844	1844	1844	1844	1
315	20230619	140200	41329089	1851	1851	1851	1851	0
316	20230619	140100	41329089	1851	1851	1851	1851	0
317	20230619	140000	41329089	1851	1851	1851	1851	1
318	20230619	135900	41327238	1852	1852	1852	1852	0
319	20230619	135800	41327238	1852	1852	1852	1852	0
320	20230619	135700	41327238	1852	1852	1852	1852	0
321	20230619	135600	41327238	1852	1852	1852	1852	0
322	20230619	135500	41327238	1852	1852	1852	1852	0
323	20230619	135400	41327238	1852	1852	1852	1852	0
324	20230619	135300	41327238	1852	1852	1852	1852	0
325	20230619	135200	41327238	1852	1852	1852	1852	0
326	20230619	135100	41327238	1852	1852	1852	1852	0
327	20230619	135000	41327238	1852	1852	1852	1852	0
328	20230619	134900	41327238	1852	1852	1852	1852	0
329	20230619	134800	41327238	1852	1852	1852	1852	1
330	20230619	134700	41325386	1852	1852	1852	1852	0
331	20230619	134600	41325386	1852	1852	1852	1852	0
332	20230619	134500	41325386	1852	1852	1852	1852	0
333	20230619	134400	41325386	1852	1852	1852	1852	0
334	20230619	134300	41325386	1852	1852	1852	1852	2
335	20230619	134200	41321682	1852	1852	1852	1852	0
336	20230619	134100	41321682	1852	1852	1852	1852	0
337	20230619	134000	41321682	1852	1852	1852	1852	0
338	20230619	133900	41321682	1852	1852	1852	1852	0
339	20230619	133800	41321682	1852	1852	1852	1852	0
340	20230619	133700	41321682	1852	1852	1852	1852	0
341	20230619	133600	41321682	1852	1852	1852	1852	0
342	20230619	133500	41321682	1852	1852	1852	1852	0
343	20230619	133400	41321682	1852	1852	1852	1852	0
344	20230619	133300	41321682	1852	1852	1852	1852	0
345	20230619	133200	41321682	1852	1852	1852	1852	0
346	20230619	133100	41321682	1852	1852	1852	1852	0
347	20230619	133000	41321682	1852	1852	1852	1852	0
348	20230619	132900	41321682	1852	1852	1852	1852	0
349	20230619	132800	41321682	1852	1852	1852	1852	19
350	20230619	132700	41286494	1852	1852	1852	1852	0
351	20230619	132600	41286494	1852	1852	1852	1852	0
352	20230619	132500	41286494	1852	1852	1852	1852	0
353	20230619	132400	41286494	1852	1852	1852	1852	0
354	20230619	132300	41286494	1852	1852	1852	1852	0
355	20230619	132200	41286494	1852	1852	1852	1852	0
356	20230619	132100	41286494	1852	1852	1852	1852	0
357	20230619	132000	41286494	1852	1852	1852	1852	0
358	20230619	131900	41286494	1852	1852	1852	1852	0
359	20230619	131800	41286494	1852	1852	1852	1852	0
360	20230619	131700	41286494	1852	1852	1852	1852	0
361	20230619	131600	41286494	1852	1852	1852	1852	0
362	20230619	131500	41286494	1852	1852	1852	1852	0
363	20230619	131400	41286494	1852	1852	1852	1852	11
364	20230619	131300	41266122	1842	1842	1842	1842	0
365	20230619	131200	41266122	1842	1842	1842	1842	195
366	20230619	131100	40906932	1842	1842	1842	1842	0
367	20230619	131000	40906932	1842	1842	1842	1842	0
368	20230619	130900	40906932	1842	1842	1842	1842	0
369	20230619	130800	40906932	1842	1842	1842	1842	2
370	20230619	130700	40903248	1842	1842	1842	1842	0
371	20230619	130600	40903248	1842	1842	1842	1842	4
372	20230619	130500	40895880	1842	1842	1842	1842	4
373	20230619	130400	40888512	1842	1844	1853	1842	4
374	20230619	130300	40881130	1844	1848	1853	1844	5
375	20230619	130200	40871887	1846	1842	1846	1842	4
376	20230619	130100	40864513	1842	1842	1842	1842	1
377	20230619	130000	40862671	1842	1842	1842	1842	3
378	20230619	125900	40857145	1842	1842	1842	1842	2
379	20230619	125800	40853461	1842	1842	1842	1842	3
380	20230619	125700	40847935	1842	1844	1853	1842	4
381	20230619	125600	40840554	1845	1852	1852	1845	961
382	20230619	125500	39060789	1844	1844	1844	1844	0
383	20230619	125400	39060789	1844	1844	1844	1844	0
384	20230619	125300	39060789	1844	1844	1844	1844	0
385	20230619	125200	39060789	1844	1844	1844	1844	0
386	20230619	125100	39060789	1844	1844	1844	1844	57
387	20230619	125000	38955681	1840	1840	1840	1840	1
388	20230619	124900	38953841	1840	1840	1840	1840	2
389	20230619	124800	38950161	1840	1840	1840	1840	3
390	20230619	124700	38944641	1840	1840	1840	1840	5
391	20230619	124600	38935441	1840	1840	1840	1840	3
392	20230619	124500	38929921	1840	1840	1840	1840	3
393	20230619	124400	38924401	1846	1845	1846	1845	2
394	20230619	124300	38920710	1845	1840	1845	1840	4
395	20230619	124200	38913343	1841	1844	1844	1841	3
396	20230619	124100	38907817	1845	1846	1846	1845	2
397	20230619	124000	38904126	1848	1846	1848	1846	2
398	20230619	123900	38900432	1844	1844	1844	1844	1
399	20230619	123800	38898588	1845	1845	1845	1845	3
400	20230619	123700	38893053	1845	1845	1845	1845	1
401	20230619	123600	38891208	1840	1839	1852	1839	4
402	20230619	123500	38883838	1852	1852	1852	1839	9
403	20230619	123400	38867248	1839	1839	1839	1839	2
404	20230619	123300	38863570	1839	1839	1839	1839	4
405	20230619	123200	38856214	1839	1839	1839	1839	3
406	20230619	123100	38850697	1839	1839	1839	1839	5
407	20230619	123000	38841502	1839	1839	1839	1839	3
408	20230619	122900	38835985	1839	1839	1839	1839	3
409	20230619	122800	38830468	1839	1839	1839	1839	2
410	20230619	122700	38826790	1839	1839	1840	1839	43
411	20230619	122600	38747672	1839	1840	1840	1839	216
412	20230619	122500	38350264	1839	1839	1839	1839	0
413	20230619	122400	38350264	1839	1839	1839	1839	3
414	20230619	122300	38344747	1839	1839	1839	1839	2
415	20230619	122200	38341069	1839	1839	1839	1839	2
416	20230619	122100	38337391	1839	1839	1840	1839	118
417	20230619	122000	38120289	1839	1839	1840	1839	71
418	20230619	121900	37989668	1839	1839	1839	1839	2
419	20230619	121800	37985990	1839	1839	1839	1839	1
420	20230619	121700	37984151	1839	1839	1839	1839	4
421	20230619	121600	37976795	1839	1839	1840	1839	44
422	20230619	121500	37895838	1840	1839	1840	1839	21
423	20230619	121400	37857199	1839	1839	1839	1839	2
424	20230619	121300	37853521	1839	1839	1839	1839	4
425	20230619	121200	37846165	1839	1839	1839	1839	152
426	20230619	121100	37566637	1839	1839	1840	1839	259
427	20230619	121000	37090303	1839	1839	1839	1839	602
428	20230619	120900	35983225	1840	1840	1840	1840	86
429	20230619	120800	35824985	1840	1840	1840	1840	1
430	20230619	120700	35823145	1840	1840	1840	1840	5
431	20230619	120600	35813945	1840	1840	1840	1840	4
432	20230619	120500	35806585	1840	1840	1840	1840	1
433	20230619	120400	35804745	1840	1840	1840	1840	3
434	20230619	120300	35799225	1840	1840	1840	1840	2
435	20230619	120200	35795545	1840	1840	1840	1840	3
436	20230619	120100	35790025	1840	1840	1841	1840	6
437	20230619	120000	35778983	1840	1840	1840	1840	202
438	20230619	115900	35407303	1840	1840	1840	1840	4
439	20230619	115800	35399943	1840	1840	1840	1840	2
440	20230619	115700	35396263	1840	1840	1840	1840	6
441	20230619	115600	35385223	1841	1840	1841	1840	46
442	20230619	115500	35300541	1840	1840	1840	1840	1
443	20230619	115400	35298701	1840	1840	1840	1840	4
444	20230619	115300	35291341	1840	1841	1841	1840	60
445	20230619	115200	35180883	1840	1841	1841	1840	173
446	20230619	115100	34862391	1841	1841	1841	1841	4
447	20230619	115000	34855027	1841	1841	1841	1841	2
448	20230619	114900	34851345	1841	1841	1841	1841	4
449	20230619	114800	34843981	1841	1841	1841	1841	4
450	20230619	114700	34836617	1841	1841	1841	1841	2
451	20230619	114600	34832935	1841	1841	1841	1841	4
452	20230619	114500	34825571	1841	1841	1841	1841	2
453	20230619	114400	34821889	1841	1841	1841	1841	3
454	20230619	114300	34816366	1841	1842	1842	1840	1007
455	20230619	114200	32962119	1842	1843	1843	1842	201
456	20230619	114100	32591681	1843	1843	1843	1843	2
457	20230619	114000	32587995	1843	1844	1844	1843	139
458	20230619	113900	32331681	1842	1844	1844	1842	398
459	20230619	113800	31597775	1844	1845	1845	1844	304
460	20230619	113700	31036899	1844	1846	1847	1844	1416
461	20230619	113600	28423351	1846	1852	1852	1846	1984
462	20230619	113500	24757411	1852	1852	1852	1852	2
463	20230619	113400	24753707	1852	1852	1852	1852	5
464	20230619	113300	24744447	1852	1852	1852	1852	1
465	20230619	113200	24742595	1852	1852	1852	1852	0
466	20230619	113100	24742595	1852	1852	1852	1852	3
467	20230619	113000	24737039	1852	1852	1852	1852	4
468	20230619	112900	24729631	1852	1852	1852	1852	2
469	20230619	112800	24725927	1852	1852	1852	1852	45
470	20230619	112700	24642587	1852	1851	1852	1851	501
471	20230619	112600	23714736	1851	1851	1851	1851	4
472	20230619	112500	23707332	1851	1851	1851	1851	4
473	20230619	112400	23699928	1851	1851	1851	1851	4
474	20230619	112300	23692524	1851	1851	1851	1851	2
475	20230619	112200	23688822	1852	1852	1852	1852	0
476	20230619	112100	23688822	1852	1852	1852	1852	365
477	20230619	112000	23012842	1852	1852	1855	1852	6
478	20230619	111900	23001724	1852	1852	1852	1852	1
479	20230619	111800	22999872	1852	1852	1852	1852	3
480	20230619	111700	22994316	1852	1852	1852	1852	2
481	20230619	111600	22990612	1852	1852	1852	1852	4
482	20230619	111500	22983204	1852	1852	1852	1852	3
483	20230619	111400	22977648	1852	1852	1852	1852	1
484	20230619	111300	22975796	1852	1852	1852	1852	3
485	20230619	111200	22970240	1852	1852	1855	1852	4
486	20230619	111100	22962829	1852	1852	1852	1852	6
487	20230619	111000	22951717	1851	1851	1851	1851	3
488	20230619	110900	22946164	1851	1851	1851	1851	2
489	20230619	110800	22942462	1851	1855	1855	1851	5
490	20230619	110700	22933203	1851	1851	1851	1851	4
491	20230619	110600	22925799	1851	1851	1851	1851	2
492	20230619	110500	22922097	1851	1851	1851	1851	7
493	20230619	110400	22909140	1851	1851	1851	1851	1
494	20230619	110300	22907289	1855	1855	1855	1855	0
495	20230619	110200	22907289	1855	1855	1855	1855	1
496	20230619	110100	22905434	1855	1851	1855	1851	5
497	20230619	110000	22896175	1855	1852	1855	1852	2
498	20230619	105900	22892468	1853	1855	1855	1853	2
499	20230619	105800	22888760	1853	1853	1855	1853	4
500	20230619	105700	22881346	1853	1853	1853	1853	3
501	20230619	105600	22875787	1853	1855	1855	1853	102
502	20230619	105500	22686581	1854	1851	1855	1851	151
503	20230619	105400	22406484	1851	1855	1855	1851	6
504	20230619	105300	22395370	1851	1855	1855	1851	4
505	20230619	105200	22387958	1851	1851	1851	1851	4
506	20230619	105100	22380554	1851	1854	1855	1851	627
507	20230619	105000	21217894	1851	1850	1851	1850	377
508	20230619	104900	20520070	1851	1850	1851	1850	135
509	20230619	104800	20270195	1851	1849	1851	1849	217
510	20230619	104700	19868746	1849	1850	1850	1849	5
511	20230619	104600	19859500	1849	1850	1850	1849	109
512	20230619	104500	19657858	1849	1849	1850	1849	5
513	20230619	104400	19648612	1849	1849	1849	1849	4
514	20230619	104300	19641216	1850	1849	1850	1849	2
515	20230619	104200	19637517	1849	1849	1850	1849	5
516	20230619	104100	19628271	1849	1849	1849	1849	2
517	20230619	104000	19624573	1849	1849	1850	1849	6
518	20230619	103900	19613477	1849	1850	1850	1849	414
519	20230619	103800	18847610	1851	1850	1851	1850	102
520	20230619	103700	18658810	1850	1853	1853	1850	302
521	20230619	103600	18099660	1853	1851	1853	1851	2
522	20230619	103500	18095956	1851	1853	1853	1851	6
523	20230619	103400	18084848	1851	1851	1851	1851	4
524	20230619	103300	18077444	1853	1851	1853	1851	3
525	20230619	103200	18071889	1851	1851	1851	1851	4
526	20230619	103100	18064485	1851	1851	1851	1851	3
527	20230619	103000	18058932	1851	1851	1851	1851	3
528	20230619	102900	18053379	1851	1851	1854	1851	4
529	20230619	102800	18045972	1854	1854	1854	1851	3
530	20230619	102700	18040413	1851	1854	1854	1851	4
531	20230619	102600	18033006	1851	1851	1854	1851	5
532	20230619	102500	18023748	1851	1854	1854	1851	2
533	20230619	102400	18020043	1851	1854	1854	1851	237
534	20230619	102300	17580657	1851	1851	1854	1851	3
535	20230619	102200	17575101	1851	1851	1851	1851	4
536	20230619	102100	17567697	1851	1851	1851	1851	4
537	20230619	102000	17560293	1851	1851	1854	1851	3
538	20230619	101900	17554737	1851	1851	1851	1851	4
539	20230619	101800	17547333	1851	1851	1851	1851	2
540	20230619	101700	17543631	1851	1851	1851	1851	4
541	20230619	101600	17536227	1851	1850	1851	1850	4
542	20230619	101500	17528824	1850	1854	1854	1850	351
543	20230619	101400	16878074	1850	1850	1850	1850	19
544	20230619	101300	16842924	1850	1851	1851	1850	5
545	20230619	101200	16833672	1851	1851	1854	1851	5
546	20230619	101100	16824414	1851	1854	1854	1851	272
547	20230619	101000	16320135	1854	1854	1854	1854	0
548	20230619	100900	16320135	1854	1854	1854	1854	0
549	20230619	100800	16320135	1854	1854	1854	1854	0
550	20230619	100700	16320135	1854	1854	1854	1854	0
551	20230619	100600	16320135	1854	1850	1854	1850	2
552	20230619	100500	16316431	1854	1852	1854	1852	28
553	20230619	100400	16264557	1849	1849	1852	1849	4
554	20230619	100300	16257158	1849	1852	1852	1849	8
555	20230619	100200	16242354	1849	1852	1852	1849	2
556	20230619	100100	16238653	1849	1849	1853	1849	5
557	20230619	100000	16229404	1853	1853	1853	1849	3
558	20230619	095900	16223849	1849	1849	1853	1849	13
559	20230619	095800	16199772	1849	1849	1849	1849	4
560	20230619	095700	16192376	1849	1849	1853	1849	3
561	20230619	095600	16186825	1849	1849	1849	1849	4
562	20230619	095500	16179429	1849	1849	1849	1849	4
563	20230619	095400	16172033	1849	1849	1849	1849	2
564	20230619	095300	16168335	1849	1849	1849	1849	118
565	20230619	095200	15950153	1848	1848	1848	1848	18
566	20230619	095100	15916889	1848	1848	1848	1848	4
567	20230619	095000	15909497	1848	1848	1848	1848	4
568	20230619	094900	15902105	1848	1848	1848	1848	1
569	20230619	094800	15900257	1848	1848	1848	1848	3
570	20230619	094700	15894713	1849	1849	1849	1849	85
571	20230619	094600	15737548	1848	1848	1848	1848	3
572	20230619	094500	15732004	1848	1848	1849	1848	33
573	20230619	094400	15671000	1849	1849	1853	1849	25
574	20230619	094300	15624771	1848	1848	1848	1847	447
575	20230619	094200	14798717	1847	1847	1847	1847	192
576	20230619	094100	14444093	1847	1848	1848	1847	4
577	20230619	094000	14436704	1847	1848	1848	1847	3
578	20230619	093900	14431162	1847	1848	1848	1847	2
579	20230619	093800	14427467	1847	1848	1848	1847	5
580	20230619	093700	14418230	1847	1848	1848	1847	661
581	20230619	093600	13197251	1847	1847	1848	1847	657
582	20230619	093500	11983275	1847	1848	1848	1847	5
583	20230619	093400	11974038	1847	1847	1847	1847	0
584	20230619	093300	11974038	1847	1848	1848	1847	16
585	20230619	093200	11944473	1847	1847	1848	1847	15
586	20230619	093100	11916756	1848	1848	1848	1848	1001
587	20230619	093000	10066908	1847	1847	1847	1847	3
588	20230619	092900	10061367	1848	1848	1848	1847	329
589	20230619	092800	9453376	1847	1848	1848	1847	540
590	20230619	092700	8455458	1848	1848	1848	1848	2
591	20230619	092600	8451762	1848	1848	1848	1848	2
592	20230619	092500	8448066	1848	1848	1853	1848	4
593	20230619	092400	8440669	1848	1848	1848	1848	1
594	20230619	092300	8438821	1848	1853	1853	1848	3
595	20230619	092200	8433272	1848	1848	1853	1848	4
596	20230619	092100	8425870	1853	1853	1853	1853	1
597	20230619	092000	8424017	1847	1853	1853	1847	4
598	20230619	091900	8416623	1847	1847	1853	1847	3
599	20230619	091800	8411076	1847	1847	1847	1847	2
600	20230619	091700	8407382	1847	1851	1853	1847	746
601	20230619	091600	7025166	1851	1847	1851	1847	464
602	20230619	091500	6166607	1847	1848	1848	1847	11
603	20230619	091400	6146285	1848	1847	1851	1847	14
604	20230619	091300	6120384	1847	1851	1851	1847	2
605	20230619	091200	6116686	1846	1846	1846	1846	8
606	20230619	091100	6101918	1851	1851	1851	1851	0
607	20230619	091000	6101918	1851	1851	1851	1851	1
608	20230619	090900	6100067	1846	1846	1846	1846	2
609	20230619	090800	6096375	1846	1846	1846	1846	0
610	20230619	090700	6096375	1846	1846	1846	1846	0
611	20230619	090600	6096375	1846	1846	1846	1846	0
612	20230619	090500	6096375	1846	1846	1846	1846	7
613	20230619	090400	6083453	1851	1846	1851	1846	88
614	20230619	090300	5920570	1847	1847	1847	1847	0
615	20230619	090200	5920570	1847	1846	1854	1846	555
616	20230619	090100	4892036	1846	1847	1854	1846	1518
617	20230619	090000	2082300	1847	1846	1847	1846	1128