KissMeData/065690/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	192900	149447374	1876	1876	1876	1876	4264
3	20230628	192800	149447374	1876	1876	1876	1876	0
4	20230628	192700	149447374	1876	1876	1876	1876	0
5	20230628	192600	149447374	1876	1876	1876	1876	0
6	20230628	192500	149447374	1876	1876	1876	1876	0
7	20230628	192400	149447374	1876	1876	1876	1876	0
8	20230628	192300	149447374	1876	1876	1876	1876	0
9	20230628	192200	149447374	1876	1876	1876	1876	0
10	20230628	192100	149447374	1876	1876	1876	1876	0
11	20230628	192000	149447374	1876	1876	1876	1876	0
12	20230628	191900	149447374	1876	1876	1876	1876	0
13	20230628	191800	149447374	1876	1876	1876	1876	0
14	20230628	191700	149447374	1876	1876	1876	1876	0
15	20230628	191600	149447374	1876	1876	1876	1876	0
16	20230628	191500	149447374	1876	1876	1876	1876	0
17	20230628	191400	149447374	1876	1876	1876	1876	0
18	20230628	191300	149447374	1876	1876	1876	1876	0
19	20230628	191200	149447374	1876	1876	1876	1876	0
20	20230628	191100	149447374	1876	1876	1876	1876	0
21	20230628	191000	149447374	1876	1876	1876	1876	0
22	20230628	190900	149447374	1876	1876	1876	1876	0
23	20230628	190800	149447374	1876	1876	1876	1876	0
24	20230628	190700	149447374	1876	1876	1876	1876	0
25	20230628	190600	149447374	1876	1876	1876	1876	0
26	20230628	190500	149447374	1876	1876	1876	1876	0
27	20230628	190400	149447374	1876	1876	1876	1876	0
28	20230628	190300	149447374	1876	1876	1876	1876	0
29	20230628	190200	149447374	1876	1876	1876	1876	0
30	20230628	190100	149447374	1876	1876	1876	1876	0
31	20230628	190000	149447374	1876	1876	1876	1876	0
32	20230628	185900	149447374	1876	1876	1876	1876	4264
33	20230628	185800	149447374	1876	1876	1876	1876	0
34	20230628	185700	149447374	1876	1876	1876	1876	0
35	20230628	185600	149447374	1876	1876	1876	1876	0
36	20230628	185500	149447374	1876	1876	1876	1876	0
37	20230628	185400	149447374	1876	1876	1876	1876	0
38	20230628	185300	149447374	1876	1876	1876	1876	0
39	20230628	185200	149447374	1876	1876	1876	1876	0
40	20230628	185100	149447374	1876	1876	1876	1876	0
41	20230628	185000	149447374	1876	1876	1876	1876	0
42	20230628	184900	149447374	1876	1876	1876	1876	0
43	20230628	184800	149447374	1876	1876	1876	1876	0
44	20230628	184700	149447374	1876	1876	1876	1876	0
45	20230628	184600	149447374	1876	1876	1876	1876	0
46	20230628	184500	149447374	1876	1876	1876	1876	0
47	20230628	184400	149447374	1876	1876	1876	1876	0
48	20230628	184300	149447374	1876	1876	1876	1876	0
49	20230628	184200	149447374	1876	1876	1876	1876	0
50	20230628	184100	149447374	1876	1876	1876	1876	0
51	20230628	184000	149447374	1876	1876	1876	1876	0
52	20230628	183900	149447374	1876	1876	1876	1876	0
53	20230628	183800	149447374	1876	1876	1876	1876	0
54	20230628	183700	149447374	1876	1876	1876	1876	0
55	20230628	183600	149447374	1876	1876	1876	1876	0
56	20230628	183500	149447374	1876	1876	1876	1876	0
57	20230628	183400	149447374	1876	1876	1876	1876	0
58	20230628	183300	149447374	1876	1876	1876	1876	0
59	20230628	183200	149447374	1876	1876	1876	1876	0
60	20230628	183100	149447374	1876	1876	1876	1876	0
61	20230628	183000	149447374	1876	1876	1876	1876	0
62	20230628	182900	149447374	1876	1876	1876	1876	4264
63	20230628	182800	149447374	1876	1876	1876	1876	0
64	20230628	182700	149447374	1876	1876	1876	1876	0
65	20230628	182600	149447374	1876	1876	1876	1876	0
66	20230628	182500	149447374	1876	1876	1876	1876	0
67	20230628	182400	149447374	1876	1876	1876	1876	0
68	20230628	182300	149447374	1876	1876	1876	1876	0
69	20230628	182200	149447374	1876	1876	1876	1876	0
70	20230628	182100	149447374	1876	1876	1876	1876	0
71	20230628	182000	149447374	1876	1876	1876	1876	0
72	20230628	181900	149447374	1876	1876	1876	1876	0
73	20230628	181800	149447374	1876	1876	1876	1876	0
74	20230628	181700	149447374	1876	1876	1876	1876	0
75	20230628	181600	149447374	1876	1876	1876	1876	0
76	20230628	181500	149447374	1876	1876	1876	1876	0
77	20230628	181400	149447374	1876	1876	1876	1876	0
78	20230628	181300	149447374	1876	1876	1876	1876	0
79	20230628	181200	149447374	1876	1876	1876	1876	0
80	20230628	181100	149447374	1876	1876	1876	1876	0
81	20230628	181000	149447374	1876	1876	1876	1876	0
82	20230628	180900	149447374	1876	1876	1876	1876	0
83	20230628	180800	149447374	1876	1876	1876	1876	0
84	20230628	180700	149447374	1876	1876	1876	1876	0
85	20230628	180600	149447374	1876	1876	1876	1876	0
86	20230628	180500	149447374	1876	1876	1876	1876	0
87	20230628	180400	149447374	1876	1876	1876	1876	0
88	20230628	180300	149447374	1876	1876	1876	1876	0
89	20230628	180200	149447374	1876	1876	1876	1876	0
90	20230628	180100	149447374	1876	1876	1876	1876	0
91	20230628	180000	149447374	1876	1876	1876	1876	0
92	20230628	175900	149447374	1876	1876	1876	1876	4264
93	20230628	175800	149447374	1876	1876	1876	1876	0
94	20230628	175700	149447374	1876	1876	1876	1876	0
95	20230628	175600	149447374	1876	1876	1876	1876	0
96	20230628	175500	149447374	1876	1876	1876	1876	0
97	20230628	175400	149447374	1876	1876	1876	1876	0
98	20230628	175300	149447374	1876	1876	1876	1876	0
99	20230628	175200	149447374	1876	1876	1876	1876	0
100	20230628	175100	149447374	1876	1876	1876	1876	0
101	20230628	175000	149447374	1876	1876	1876	1876	0
102	20230628	174900	149447374	1876	1876	1876	1876	0
103	20230628	174800	149447374	1876	1876	1876	1876	0
104	20230628	174700	149447374	1876	1876	1876	1876	0
105	20230628	174600	149447374	1876	1876	1876	1876	0
106	20230628	174500	149447374	1876	1876	1876	1876	0
107	20230628	174400	149447374	1876	1876	1876	1876	0
108	20230628	174300	149447374	1876	1876	1876	1876	0
109	20230628	174200	149447374	1876	1876	1876	1876	0
110	20230628	174100	149447374	1876	1876	1876	1876	0
111	20230628	174000	149447374	1876	1876	1876	1876	0
112	20230628	173900	149447374	1876	1876	1876	1876	0
113	20230628	173800	149447374	1876	1876	1876	1876	0
114	20230628	173700	149447374	1876	1876	1876	1876	0
115	20230628	173600	149447374	1876	1876	1876	1876	0
116	20230628	173500	149447374	1876	1876	1876	1876	0
117	20230628	173400	149447374	1876	1876	1876	1876	0
118	20230628	173300	149447374	1876	1876	1876	1876	0
119	20230628	173200	149447374	1876	1876	1876	1876	0
120	20230628	173100	149447374	1876	1876	1876	1876	0
121	20230628	173000	149447374	1876	1876	1876	1876	0
122	20230628	172900	149447374	1876	1876	1876	1876	4264
123	20230628	172800	149447374	1876	1876	1876	1876	0
124	20230628	172700	149447374	1876	1876	1876	1876	0
125	20230628	172600	149447374	1876	1876	1876	1876	0
126	20230628	172500	149447374	1876	1876	1876	1876	0
127	20230628	172400	149447374	1876	1876	1876	1876	0
128	20230628	172300	149447374	1876	1876	1876	1876	0
129	20230628	172200	149447374	1876	1876	1876	1876	0
130	20230628	172100	149447374	1876	1876	1876	1876	0
131	20230628	172000	149447374	1876	1876	1876	1876	0
132	20230628	171900	149447374	1876	1876	1876	1876	0
133	20230628	171800	149447374	1876	1876	1876	1876	0
134	20230628	171700	149447374	1876	1876	1876	1876	0
135	20230628	171600	149447374	1876	1876	1876	1876	0
136	20230628	171500	149447374	1876	1876	1876	1876	0
137	20230628	171400	149447374	1876	1876	1876	1876	0
138	20230628	171300	149447374	1876	1876	1876	1876	0
139	20230628	171200	149447374	1876	1876	1876	1876	0
140	20230628	171100	149447374	1876	1876	1876	1876	0
141	20230628	171000	149447374	1876	1876	1876	1876	0
142	20230628	170900	149447374	1876	1876	1876	1876	0
143	20230628	170800	149447374	1876	1876	1876	1876	0
144	20230628	170700	149447374	1876	1876	1876	1876	0
145	20230628	170600	149447374	1876	1876	1876	1876	0
146	20230628	170500	149447374	1876	1876	1876	1876	0
147	20230628	170400	149447374	1876	1876	1876	1876	0
148	20230628	170300	149447374	1876	1876	1876	1876	0
149	20230628	170200	149447374	1876	1876	1876	1876	0
150	20230628	170100	149447374	1876	1876	1876	1876	0
151	20230628	170000	149447374	1876	1876	1876	1876	0
152	20230628	165900	149447374	1876	1876	1876	1876	4264
153	20230628	165800	149447374	1876	1876	1876	1876	0
154	20230628	165700	149447374	1876	1876	1876	1876	0
155	20230628	165600	149447374	1876	1876	1876	1876	0
156	20230628	165500	149447374	1876	1876	1876	1876	0
157	20230628	165400	149447374	1876	1876	1876	1876	0
158	20230628	165300	149447374	1876	1876	1876	1876	0
159	20230628	165200	149447374	1876	1876	1876	1876	0
160	20230628	165100	149447374	1876	1876	1876	1876	0
161	20230628	165000	149447374	1876	1876	1876	1876	0
162	20230628	164900	149447374	1876	1876	1876	1876	0
163	20230628	164800	149447374	1876	1876	1876	1876	0
164	20230628	164700	149447374	1876	1876	1876	1876	0
165	20230628	164600	149447374	1876	1876	1876	1876	0
166	20230628	164500	149447374	1876	1876	1876	1876	0
167	20230628	164400	149447374	1876	1876	1876	1876	0
168	20230628	164300	149447374	1876	1876	1876	1876	0
169	20230628	164200	149447374	1876	1876	1876	1876	0
170	20230628	164100	149447374	1876	1876	1876	1876	0
171	20230628	164000	149447374	1876	1876	1876	1876	0
172	20230628	163900	149447374	1876	1876	1876	1876	0
173	20230628	163800	149447374	1876	1876	1876	1876	0
174	20230628	163700	149447374	1876	1876	1876	1876	0
175	20230628	163600	149447374	1876	1876	1876	1876	0
176	20230628	163500	149447374	1876	1876	1876	1876	0
177	20230628	163400	149447374	1876	1876	1876	1876	0
178	20230628	163300	149447374	1876	1876	1876	1876	0
179	20230628	163200	149447374	1876	1876	1876	1876	0
180	20230628	163100	149447374	1876	1876	1876	1876	0
181	20230628	163000	149447374	1876	1876	1876	1876	0
182	20230628	162900	149447374	1876	1876	1876	1876	4264
183	20230628	162800	149447374	1876	1876	1876	1876	0
184	20230628	162700	149447374	1876	1876	1876	1876	0
185	20230628	162600	149447374	1876	1876	1876	1876	0
186	20230628	162500	149447374	1876	1876	1876	1876	0
187	20230628	162400	149447374	1876	1876	1876	1876	0
188	20230628	162300	149447374	1876	1876	1876	1876	0
189	20230628	162200	149447374	1876	1876	1876	1876	0
190	20230628	162100	149447374	1876	1876	1876	1876	0
191	20230628	162000	149447374	1876	1876	1876	1876	0
192	20230628	161900	149447374	1876	1876	1876	1876	0
193	20230628	161800	149447374	1876	1876	1876	1876	0
194	20230628	161700	149447374	1876	1876	1876	1876	0
195	20230628	161600	149447374	1876	1876	1876	1876	0
196	20230628	161500	149447374	1876	1876	1876	1876	0
197	20230628	161400	149447374	1876	1876	1876	1876	0
198	20230628	161300	149447374	1876	1876	1876	1876	0
199	20230628	161200	149447374	1876	1876	1876	1876	0
200	20230628	161100	149447374	1876	1876	1876	1876	0
201	20230628	161000	149447374	1876	1876	1876	1876	0
202	20230628	160900	149447374	1876	1876	1876	1876	0
203	20230628	160800	149447374	1876	1876	1876	1876	0
204	20230628	160700	149447374	1876	1876	1876	1876	0
205	20230628	160600	149447374	1876	1876	1876	1876	0
206	20230628	160500	149447374	1876	1876	1876	1876	0
207	20230628	160400	149447374	1876	1876	1876	1876	0
208	20230628	160300	149447374	1876	1876	1876	1876	0
209	20230628	160200	149447374	1876	1876	1876	1876	0
210	20230628	160100	149447374	1876	1876	1876	1876	0
211	20230628	160000	149447374	1876	1876	1876	1876	0
212	20230628	155900	149447374	1876	1876	1876	1876	4264
213	20230628	155800	149447374	1876	1876	1876	1876	0
214	20230628	155700	149447374	1876	1876	1876	1876	0
215	20230628	155600	149447374	1876	1876	1876	1876	0
216	20230628	155500	149447374	1876	1876	1876	1876	0
217	20230628	155400	149447374	1876	1876	1876	1876	0
218	20230628	155300	149447374	1876	1876	1876	1876	0
219	20230628	155200	149447374	1876	1876	1876	1876	0
220	20230628	155100	149447374	1876	1876	1876	1876	0
221	20230628	155000	149447374	1876	1876	1876	1876	0
222	20230628	154900	149447374	1876	1876	1876	1876	0
223	20230628	154800	149447374	1876	1876	1876	1876	0
224	20230628	154700	149447374	1876	1876	1876	1876	0
225	20230628	154600	149447374	1876	1876	1876	1876	0
226	20230628	154500	149447374	1876	1876	1876	1876	0
227	20230628	154400	149447374	1876	1876	1876	1876	0
228	20230628	154300	149447374	1876	1876	1876	1876	0
229	20230628	154200	149447374	1876	1876	1876	1876	0
230	20230628	154100	149447374	1876	1876	1876	1876	0
231	20230628	154000	149447374	1876	1876	1876	1876	0
232	20230628	153900	149447374	1876	1876	1876	1876	0
233	20230628	153800	149447374	1876	1876	1876	1876	0
234	20230628	153700	149447374	1876	1876	1876	1876	0
235	20230628	153600	149447374	1876	1876	1876	1876	0
236	20230628	153500	149447374	1876	1876	1876	1876	0
237	20230628	153400	149447374	1876	1876	1876	1876	0
238	20230628	153300	149447374	1876	1876	1876	1876	0
239	20230628	153200	149447374	1876	1876	1876	1876	0
240	20230628	153100	149447374	1876	1876	1876	1876	0
241	20230628	153000	149447374	1876	1876	1876	1876	4264
242	20230628	152900	141448110	1872	1872	1872	1872	0
243	20230628	152800	141448110	1872	1872	1872	1872	0
244	20230628	152700	141448110	1872	1872	1872	1872	0
245	20230628	152600	141448110	1872	1872	1872	1872	0
246	20230628	152500	141448110	1872	1872	1872	1872	0
247	20230628	152400	141448110	1872	1872	1872	1872	0
248	20230628	152300	141448110	1872	1872	1872	1872	0
249	20230628	152200	141448110	1872	1872	1872	1872	0
250	20230628	152100	141448110	1872	1872	1872	1872	0
251	20230628	152000	141448110	1872	1872	1872	1872	0
252	20230628	151900	141448110	1872	1872	1872	1872	1
253	20230628	151800	141446238	1872	1873	1877	1872	125
254	20230628	151700	141212133	1877	1872	1877	1872	148
255	20230628	151600	140934574	1872	1861	1872	1860	1001
256	20230628	151500	139072590	1860	1870	1870	1860	2161
257	20230628	151400	135051810	1877	1876	1877	1876	22
258	20230628	151300	135010518	1870	1870	1870	1870	7
259	20230628	151200	134997428	1877	1877	1877	1877	0
260	20230628	151100	134997428	1877	1877	1877	1877	176
261	20230628	151000	134667076	1877	1875	1877	1875	10
262	20230628	150900	134648322	1877	1877	1877	1877	0
263	20230628	150800	134648322	1877	1877	1877	1877	0
264	20230628	150700	134648322	1877	1877	1877	1877	0
265	20230628	150600	134648322	1877	1874	1877	1874	738
266	20230628	150500	133263962	1874	1874	1874	1874	17
267	20230628	150400	133232104	1875	1875	1875	1875	181
268	20230628	150300	132892729	1875	1874	1875	1874	25
269	20230628	150200	132845867	1875	1875	1875	1875	0
270	20230628	150100	132845867	1875	1875	1875	1875	0
271	20230628	150000	132845867	1875	1875	1875	1875	0
272	20230628	145900	132845867	1875	1875	1875	1875	0
273	20230628	145800	132845867	1875	1875	1875	1875	0
274	20230628	145700	132845867	1875	1875	1875	1875	0
275	20230628	145600	132845867	1875	1875	1875	1875	0
276	20230628	145500	132845867	1875	1875	1875	1875	0
277	20230628	145400	132845867	1875	1875	1875	1875	0
278	20230628	145300	132845867	1875	1874	1875	1874	38
279	20230628	145200	132774618	1870	1870	1870	1870	15
280	20230628	145100	132746568	1870	1874	1875	1870	54
281	20230628	145000	132645347	1870	1870	1870	1870	0
282	20230628	144900	132645347	1870	1870	1870	1870	0
283	20230628	144800	132645347	1870	1870	1870	1870	1
284	20230628	144700	132643477	1870	1870	1870	1870	1
285	20230628	144600	132641607	1870	1874	1874	1870	3
286	20230628	144500	132635989	1875	1875	1875	1875	0
287	20230628	144400	132635989	1875	1875	1875	1875	0
288	20230628	144300	132635989	1875	1875	1875	1875	0
289	20230628	144200	132635989	1875	1875	1875	1875	0
290	20230628	144100	132635989	1875	1875	1875	1875	0
291	20230628	144000	132635989	1875	1875	1875	1875	0
292	20230628	143900	132635989	1875	1875	1875	1875	0
293	20230628	143800	132635989	1875	1875	1875	1875	0
294	20230628	143700	132635989	1875	1875	1875	1875	0
295	20230628	143600	132635989	1875	1875	1875	1875	0
296	20230628	143500	132635989	1875	1874	1875	1874	512
297	20230628	143400	131676004	1874	1873	1874	1873	19
298	20230628	143300	131640416	1873	1873	1875	1873	51
299	20230628	143200	131544827	1873	1873	1873	1873	90
300	20230628	143100	131376257	1873	1873	1873	1873	0
301	20230628	143000	131376257	1873	1873	1873	1873	0
302	20230628	142900	131376257	1873	1873	1873	1873	0
303	20230628	142800	131376257	1873	1873	1873	1873	0
304	20230628	142700	131376257	1873	1873	1873	1873	0
305	20230628	142600	131376257	1873	1873	1873	1873	3
306	20230628	142500	131370638	1873	1873	1875	1873	408
307	20230628	142400	130606232	1873	1873	1873	1873	411
308	20230628	142300	129836429	1873	1873	1873	1873	0
309	20230628	142200	129836429	1873	1873	1873	1873	0
310	20230628	142100	129836429	1873	1873	1873	1873	0
311	20230628	142000	129836429	1873	1872	1873	1872	111
312	20230628	141900	129628608	1860	1860	1860	1860	0
313	20230628	141800	129628608	1860	1860	1860	1860	0
314	20230628	141700	129628608	1860	1860	1860	1860	0
315	20230628	141600	129628608	1860	1860	1860	1860	0
316	20230628	141500	129628608	1860	1860	1860	1860	1
317	20230628	141400	129626748	1860	1873	1873	1860	3
318	20230628	141300	129621142	1873	1873	1873	1873	0
319	20230628	141200	129621142	1873	1873	1873	1873	0
320	20230628	141100	129621142	1873	1873	1873	1873	0
321	20230628	141000	129621142	1873	1873	1873	1873	0
322	20230628	140900	129621142	1873	1872	1873	1872	8
323	20230628	140800	129606162	1859	1859	1859	1859	0
324	20230628	140700	129606162	1859	1859	1859	1859	0
325	20230628	140600	129606162	1859	1859	1859	1859	4
326	20230628	140500	129598726	1860	1871	1871	1860	562
327	20230628	140400	128553361	1872	1872	1873	1872	79
328	20230628	140300	128405396	1873	1873	1873	1873	0
329	20230628	140200	128405396	1873	1873	1873	1873	0
330	20230628	140100	128405396	1873	1873	1873	1873	0
331	20230628	140000	128405396	1873	1873	1873	1873	0
332	20230628	135900	128405396	1873	1873	1873	1873	0
333	20230628	135800	128405396	1873	1873	1873	1873	0
334	20230628	135700	128405396	1873	1872	1873	1872	18
335	20230628	135600	128371699	1872	1872	1872	1872	0
336	20230628	135500	128371699	1872	1872	1872	1872	1
337	20230628	135400	128369827	1859	1859	1859	1859	540
338	20230628	135300	127365967	1874	1874	1874	1874	0
339	20230628	135200	127365967	1874	1874	1874	1874	0
340	20230628	135100	127365967	1874	1874	1874	1874	0
341	20230628	135000	127365967	1874	1874	1874	1874	0
342	20230628	134900	127365967	1874	1868	1874	1868	666
343	20230628	134800	126119630	1871	1871	1871	1871	0
344	20230628	134700	126119630	1871	1871	1871	1871	0
345	20230628	134600	126119630	1871	1871	1871	1871	0
346	20230628	134500	126119630	1871	1871	1871	1871	0
347	20230628	134400	126119630	1871	1869	1871	1869	456
348	20230628	134300	125266458	1871	1871	1871	1871	0
349	20230628	134200	125266458	1871	1871	1871	1871	0
350	20230628	134100	125266458	1871	1870	1871	1870	68
351	20230628	134000	125139232	1871	1870	1871	1870	55
352	20230628	133900	125036377	1870	1870	1870	1870	1
353	20230628	133800	125034507	1859	1859	1859	1859	0
354	20230628	133700	125034507	1859	1859	1859	1859	0
355	20230628	133600	125034507	1859	1871	1871	1859	204
356	20230628	133500	124652871	1871	1862	1871	1862	11
357	20230628	133400	124632356	1862	1862	1862	1862	500
358	20230628	133300	123701356	1859	1859	1859	1859	0
359	20230628	133200	123701356	1859	1859	1859	1859	0
360	20230628	133100	123701356	1859	1859	1859	1859	0
361	20230628	133000	123701356	1859	1859	1859	1859	0
362	20230628	132900	123701356	1859	1859	1859	1859	0
363	20230628	132800	123701356	1859	1859	1859	1859	2
364	20230628	132700	123697638	1859	1859	1859	1859	0
365	20230628	132600	123697638	1859	1859	1859	1859	0
366	20230628	132500	123697638	1859	1862	1862	1859	292
367	20230628	132400	123153965	1862	1869	1869	1862	104
368	20230628	132300	122959605	1869	1869	1869	1869	0
369	20230628	132200	122959605	1869	1869	1869	1869	0
370	20230628	132100	122959605	1869	1869	1869	1869	0
371	20230628	132000	122959605	1869	1869	1869	1869	0
372	20230628	131900	122959605	1869	1869	1869	1869	0
373	20230628	131800	122959605	1869	1869	1869	1869	1
374	20230628	131700	122957736	1869	1869	1869	1869	1
375	20230628	131600	122955867	1870	1870	1870	1870	0
376	20230628	131500	122955867	1870	1870	1870	1870	0
377	20230628	131400	122955867	1870	1870	1870	1870	0
378	20230628	131300	122955867	1870	1870	1870	1870	0
379	20230628	131200	122955867	1870	1870	1870	1870	534
380	20230628	131100	121957287	1871	1871	1871	1871	0
381	20230628	131000	121957287	1871	1871	1871	1871	0
382	20230628	130900	121957287	1871	1871	1871	1871	0
383	20230628	130800	121957287	1871	1868	1871	1868	2
384	20230628	130700	121953548	1870	1870	1870	1870	0
385	20230628	130600	121953548	1870	1870	1870	1870	0
386	20230628	130500	121953548	1870	1869	1870	1869	55
387	20230628	130400	121850699	1870	1863	1870	1863	44
388	20230628	130300	121768563	1860	1860	1860	1860	0
389	20230628	130200	121768563	1860	1860	1860	1860	0
390	20230628	130100	121768563	1860	1859	1860	1859	2
391	20230628	130000	121764844	1870	1870	1870	1870	0
392	20230628	125900	121764844	1870	1870	1870	1870	0
393	20230628	125800	121764844	1870	1870	1870	1870	0
394	20230628	125700	121764844	1870	1870	1870	1870	267
395	20230628	125600	121265554	1870	1870	1870	1870	0
396	20230628	125500	121265554	1870	1870	1870	1870	10
397	20230628	125400	121246854	1871	1871	1871	1871	0
398	20230628	125300	121246854	1871	1871	1871	1871	0
399	20230628	125200	121246854	1871	1871	1871	1871	0
400	20230628	125100	121246854	1871	1871	1871	1871	0
401	20230628	125000	121246854	1871	1871	1871	1871	1
402	20230628	124900	121244983	1870	1870	1870	1870	0
403	20230628	124800	121244983	1870	1870	1870	1870	62
404	20230628	124700	121129043	1870	1870	1870	1870	347
405	20230628	124600	120480153	1870	1863	1870	1863	91
406	20230628	124500	120310379	1870	1870	1870	1870	0
407	20230628	124400	120310379	1870	1870	1870	1870	500
408	20230628	124300	119375379	1870	1870	1870	1870	0
409	20230628	124200	119375379	1870	1870	1870	1870	0
410	20230628	124100	119375379	1870	1870	1870	1870	0
411	20230628	124000	119375379	1870	1870	1870	1870	1
412	20230628	123900	119373509	1870	1849	1870	1849	22
413	20230628	123800	119332765	1849	1849	1849	1849	0
414	20230628	123700	119332765	1849	1849	1849	1849	300
415	20230628	123600	118778065	1840	1840	1840	1840	0
416	20230628	123500	118778065	1840	1840	1840	1840	0
417	20230628	123400	118778065	1840	1840	1840	1840	0
418	20230628	123300	118778065	1840	1840	1840	1840	0
419	20230628	123200	118778065	1840	1840	1840	1840	107
420	20230628	123100	118581185	1840	1840	1840	1840	14
421	20230628	123000	118555425	1840	1840	1840	1840	59
422	20230628	122900	118446865	1840	1841	1841	1840	320
423	20230628	122800	117858023	1840	1844	1844	1840	1300
424	20230628	122700	115465436	1849	1849	1849	1849	0
425	20230628	122600	115465436	1849	1849	1849	1849	0
426	20230628	122500	115465436	1849	1849	1849	1849	0
427	20230628	122400	115465436	1849	1849	1849	1849	762
428	20230628	122300	114056498	1849	1849	1849	1849	0
429	20230628	122200	114056498	1849	1849	1849	1849	1000
430	20230628	122100	112207498	1849	1849	1849	1849	0
431	20230628	122000	112207498	1849	1849	1849	1849	2000
432	20230628	121900	108509498	1849	1844	1849	1844	2
433	20230628	121800	108505805	1842	1842	1842	1842	0
434	20230628	121700	108505805	1842	1842	1842	1842	0
435	20230628	121600	108505805	1842	1842	1842	1842	0
436	20230628	121500	108505805	1842	1842	1842	1842	0
437	20230628	121400	108505805	1842	1842	1842	1842	0
438	20230628	121300	108505805	1842	1842	1842	1842	0
439	20230628	121200	108505805	1842	1842	1842	1842	0
440	20230628	121100	108505805	1842	1842	1842	1842	0
441	20230628	121000	108505805	1842	1842	1842	1842	85
442	20230628	120900	108349235	1842	1842	1842	1842	0
443	20230628	120800	108349235	1842	1842	1842	1842	0
444	20230628	120700	108349235	1842	1842	1842	1842	0
445	20230628	120600	108349235	1842	1842	1842	1842	4
446	20230628	120500	108341867	1842	1842	1842	1842	4
447	20230628	120400	108334499	1842	1842	1842	1842	104
448	20230628	120300	108142931	1842	1842	1842	1842	10
449	20230628	120200	108124511	1842	1842	1842	1842	0
450	20230628	120100	108124511	1842	1842	1842	1842	0
451	20230628	120000	108124511	1842	1842	1842	1842	0
452	20230628	115900	108124511	1842	1842	1842	1842	0
453	20230628	115800	108124511	1842	1842	1842	1842	4
454	20230628	115700	108117143	1842	1842	1842	1842	5
455	20230628	115600	108107933	1842	1842	1842	1842	118
456	20230628	115500	107890577	1842	1842	1842	1842	28
457	20230628	115400	107839001	1841	1841	1841	1841	0
458	20230628	115300	107839001	1841	1841	1841	1841	0
459	20230628	115200	107839001	1841	1841	1841	1841	0
460	20230628	115100	107839001	1841	1843	1843	1841	787
461	20230628	115000	106389559	1842	1842	1842	1842	0
462	20230628	114900	106389559	1842	1842	1842	1842	0
463	20230628	114800	106389559	1842	1842	1842	1842	0
464	20230628	114700	106389559	1842	1843	1843	1842	1658
465	20230628	114600	103335446	1843	1848	1848	1843	1178
466	20230628	114500	101164256	1851	1851	1851	1851	0
467	20230628	114400	101164256	1851	1851	1851	1851	0
468	20230628	114300	101164256	1851	1851	1851	1851	0
469	20230628	114200	101164256	1851	1851	1851	1851	0
470	20230628	114100	101164256	1851	1851	1851	1851	1
471	20230628	114000	101162405	1843	1843	1843	1843	0
472	20230628	113900	101162405	1843	1843	1843	1843	0
473	20230628	113800	101162405	1843	1844	1844	1843	28
474	20230628	113700	101110794	1843	1843	1843	1843	0
475	20230628	113600	101110794	1843	1852	1852	1843	16
476	20230628	113500	101081227	1843	1843	1843	1843	200
477	20230628	113400	100712627	1843	1843	1843	1843	0
478	20230628	113300	100712627	1843	1843	1843	1843	0
479	20230628	113200	100712627	1843	1843	1843	1843	0
480	20230628	113100	100712627	1843	1843	1843	1843	0
481	20230628	113000	100712627	1843	1843	1843	1843	1
482	20230628	112900	100710784	1843	1843	1843	1843	0
483	20230628	112800	100710784	1843	1852	1852	1843	3
484	20230628	112700	100705237	1852	1852	1852	1852	100
485	20230628	112600	100520037	1843	1843	1843	1843	0
486	20230628	112500	100520037	1843	1843	1843	1843	4
487	20230628	112400	100512665	1843	1843	1843	1843	0
488	20230628	112300	100512665	1843	1843	1843	1843	0
489	20230628	112200	100512665	1843	1843	1843	1843	0
490	20230628	112100	100512665	1843	1843	1843	1843	0
491	20230628	112000	100512665	1843	1843	1843	1843	0
492	20230628	111900	100512665	1843	1843	1843	1843	0
493	20230628	111800	100512665	1843	1843	1843	1843	0
494	20230628	111700	100512665	1843	1843	1843	1843	0
495	20230628	111600	100512665	1843	1843	1843	1843	5
496	20230628	111500	100503450	1843	1843	1843	1843	0
497	20230628	111400	100503450	1843	1844	1844	1843	644
498	20230628	111300	99316557	1843	1844	1844	1843	52
499	20230628	111200	99220720	1843	1843	1843	1843	0
500	20230628	111100	99220720	1843	1843	1843	1843	0
501	20230628	111000	99220720	1843	1843	1843	1843	0
502	20230628	110900	99220720	1843	1843	1843	1843	0
503	20230628	110800	99220720	1843	1843	1843	1843	30
504	20230628	110700	99165430	1852	1852	1852	1852	0
505	20230628	110600	99165430	1852	1852	1852	1852	0
506	20230628	110500	99165430	1852	1852	1852	1852	0
507	20230628	110400	99165430	1852	1852	1852	1852	100
508	20230628	110300	98980230	1838	1850	1850	1838	3344
509	20230628	110200	92808206	1850	1851	1851	1850	1000
510	20230628	110100	90958203	1851	1851	1851	1851	7
511	20230628	110000	90945246	1851	1851	1851	1851	0
512	20230628	105900	90945246	1851	1851	1851	1851	139
513	20230628	105800	90687957	1851	1851	1851	1851	1
514	20230628	105700	90686106	1851	1851	1851	1851	0
515	20230628	105600	90686106	1851	1852	1852	1851	1326
516	20230628	105500	88231679	1852	1852	1852	1852	25
517	20230628	105400	88185379	1852	1852	1852	1852	462
518	20230628	105300	87329755	1852	1852	1852	1852	221
519	20230628	105200	86920463	1852	1852	1852	1852	0
520	20230628	105100	86920463	1852	1852	1852	1852	0
521	20230628	105000	86920463	1852	1852	1852	1852	0
522	20230628	104900	86920463	1852	1852	1852	1852	1
523	20230628	104800	86918611	1852	1852	1852	1852	0
524	20230628	104700	86918611	1852	1852	1852	1852	0
525	20230628	104600	86918611	1852	1853	1853	1852	3000
526	20230628	104500	81362060	1853	1853	1853	1853	0
527	20230628	104400	81362060	1853	1853	1853	1853	0
528	20230628	104300	81362060	1853	1853	1853	1853	1500
529	20230628	104200	78582560	1853	1853	1853	1853	0
530	20230628	104100	78582560	1853	1861	1861	1853	3775
531	20230628	104000	71562741	1862	1862	1862	1862	0
532	20230628	103900	71562741	1862	1862	1862	1862	0
533	20230628	103800	71562741	1862	1863	1863	1862	784
534	20230628	103700	70102449	1863	1863	1863	1863	0
535	20230628	103600	70102449	1863	1863	1863	1863	0
536	20230628	103500	70102449	1863	1863	1863	1863	0
537	20230628	103400	70102449	1863	1863	1863	1863	0
538	20230628	103300	70102449	1863	1871	1871	1863	4
539	20230628	103200	70094981	1873	1873	1873	1873	0
540	20230628	103100	70094981	1873	1873	1873	1873	0
541	20230628	103000	70094981	1873	1873	1873	1873	0
542	20230628	102900	70094981	1873	1873	1873	1873	0
543	20230628	102800	70094981	1873	1873	1873	1873	0
544	20230628	102700	70094981	1873	1873	1873	1873	0
545	20230628	102600	70094981	1873	1873	1873	1873	0
546	20230628	102500	70094981	1873	1873	1873	1873	0
547	20230628	102400	70094981	1873	1873	1873	1873	0
548	20230628	102300	70094981	1873	1862	1873	1862	466
549	20230628	102200	69226881	1862	1872	1873	1862	3
550	20230628	102100	69221274	1874	1874	1874	1874	0
551	20230628	102000	69221274	1874	1873	1874	1873	40
552	20230628	101900	69146315	1874	1872	1874	1872	40
553	20230628	101800	69071359	1875	1875	1875	1875	0
554	20230628	101700	69071359	1875	1875	1875	1875	0
555	20230628	101600	69071359	1875	1873	1875	1873	47
556	20230628	101500	68983274	1875	1863	1875	1863	150
557	20230628	101400	68702623	1862	1862	1862	1862	0
558	20230628	101300	68702623	1862	1862	1862	1862	30
559	20230628	101200	68646763	1862	1863	1863	1862	612
560	20230628	101100	67507152	1863	1863	1863	1863	87
561	20230628	101000	67345071	1863	1866	1866	1863	560
562	20230628	100900	66300934	1866	1866	1866	1866	0
563	20230628	100800	66300934	1866	1866	1866	1866	0
564	20230628	100700	66300934	1866	1866	1866	1866	0
565	20230628	100600	66300934	1866	1866	1866	1866	0
566	20230628	100500	66300934	1866	1866	1866	1866	0
567	20230628	100400	66300934	1866	1866	1866	1866	0
568	20230628	100300	66300934	1866	1866	1866	1866	0
569	20230628	100200	66300934	1866	1866	1866	1866	0
570	20230628	100100	66300934	1866	1879	1879	1866	104
571	20230628	100000	66105546	1880	1880	1880	1880	0
572	20230628	095900	66105546	1880	1880	1880	1880	0
573	20230628	095800	66105546	1880	1880	1880	1880	0
574	20230628	095700	66105546	1880	1880	1880	1880	0
575	20230628	095600	66105546	1880	1880	1880	1880	0
576	20230628	095500	66105546	1880	1880	1880	1880	0
577	20230628	095400	66105546	1880	1879	1880	1879	346
578	20230628	095300	65455107	1880	1880	1880	1880	0
579	20230628	095200	65455107	1880	1880	1880	1880	0
580	20230628	095100	65455107	1880	1879	1880	1879	30
581	20230628	095000	65398716	1880	1880	1880	1880	500
582	20230628	094900	64458716	1881	1881	1881	1881	1
583	20230628	094800	64456835	1863	1863	1863	1863	50
584	20230628	094700	64363685	1863	1863	1863	1863	0
585	20230628	094600	64363685	1863	1863	1863	1863	0
586	20230628	094500	64363685	1863	1863	1863	1863	0
587	20230628	094400	64363685	1863	1863	1863	1863	0
588	20230628	094300	64363685	1863	1863	1863	1863	0
589	20230628	094200	64363685	1863	1866	1866	1863	3808
590	20230628	094100	57263616	1865	1865	1865	1865	0
591	20230628	094000	57263616	1865	1866	1866	1865	5035
592	20230628	093900	47872841	1865	1865	1865	1865	0
593	20230628	093800	47872841	1865	1865	1865	1865	0
594	20230628	093700	47872841	1865	1865	1865	1865	0
595	20230628	093600	47872841	1865	1865	1865	1865	0
596	20230628	093500	47872841	1865	1865	1865	1865	0
597	20230628	093400	47872841	1865	1865	1865	1865	0
598	20230628	093300	47872841	1865	1866	1866	1865	250
599	20230628	093200	47406391	1865	1871	1871	1865	805
600	20230628	093100	45903486	1871	1871	1871	1871	100
601	20230628	093000	45716386	1883	1883	1883	1883	0
602	20230628	092900	45716386	1883	1883	1883	1883	100
603	20230628	092800	45528086	1883	1878	1883	1878	163
604	20230628	092700	45221468	1874	1867	1874	1867	3987
605	20230628	092600	37765777	1866	1866	1866	1866	1
606	20230628	092500	37763911	1865	1865	1865	1865	3
607	20230628	092400	37758316	1870	1870	1870	1870	5
608	20230628	092300	37748966	1870	1870	1870	1870	22
609	20230628	092200	37707826	1865	1865	1865	1865	0
610	20230628	092100	37707826	1865	1865	1865	1865	0
611	20230628	092000	37707826	1865	1865	1865	1865	1910
612	20230628	091900	34145676	1870	1870	1870	1870	77
613	20230628	091800	34001686	1865	1865	1865	1865	0
614	20230628	091700	34001686	1865	1865	1865	1865	60
615	20230628	091600	33889786	1870	1870	1870	1870	2912
616	20230628	091500	28444346	1870	1870	1870	1870	570
617	20230628	091400	27378446	1880	1880	1880	1880	14
618	20230628	091300	27352126	1870	1870	1870	1870	0
619	20230628	091200	27352126	1870	1872	1872	1870	8635
620	20230628	091100	11197557	1872	1872	1872	1872	1
621	20230628	091000	11195685	1883	1873	1883	1873	41
622	20230628	090900	11118492	1886	1885	1889	1884	851
623	20230628	090800	9513178	1885	1872	1886	1872	1003
624	20230628	090700	7624111	1872	1872	1872	1872	0
625	20230628	090600	7624111	1872	1872	1872	1872	512
626	20230628	090500	6665647	1872	1872	1872	1872	0
627	20230628	090400	6665647	1872	1872	1872	1872	0
628	20230628	090300	6665647	1872	1872	1872	1872	0
629	20230628	090200	6665647	1872	1873	1873	1872	511
630	20230628	090100	5708755	1872	1885	1885	1872	944
631	20230628	090000	3934580	1872	1885	1885	1872	2088