KissMeData/032080/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	195400	65726444	1880	1880	1880	1880	406
3	20230613	195300	65726444	1880	1880	1880	1880	0
4	20230613	195200	65726444	1880	1880	1880	1880	0
5	20230613	195100	65726444	1880	1880	1880	1880	0
6	20230613	195000	65726444	1880	1880	1880	1880	0
7	20230613	194900	65726444	1880	1880	1880	1880	0
8	20230613	194800	65726444	1880	1880	1880	1880	0
9	20230613	194700	65726444	1880	1880	1880	1880	0
10	20230613	194600	65726444	1880	1880	1880	1880	0
11	20230613	194500	65726444	1880	1880	1880	1880	0
12	20230613	194400	65726444	1880	1880	1880	1880	0
13	20230613	194300	65726444	1880	1880	1880	1880	0
14	20230613	194200	65726444	1880	1880	1880	1880	0
15	20230613	194100	65726444	1880	1880	1880	1880	0
16	20230613	194000	65726444	1880	1880	1880	1880	0
17	20230613	193900	65726444	1880	1880	1880	1880	0
18	20230613	193800	65726444	1880	1880	1880	1880	0
19	20230613	193700	65726444	1880	1880	1880	1880	0
20	20230613	193600	65726444	1880	1880	1880	1880	0
21	20230613	193500	65726444	1880	1880	1880	1880	0
22	20230613	193400	65726444	1880	1880	1880	1880	0
23	20230613	193300	65726444	1880	1880	1880	1880	0
24	20230613	193200	65726444	1880	1880	1880	1880	0
25	20230613	193100	65726444	1880	1880	1880	1880	0
26	20230613	193000	65726444	1880	1880	1880	1880	0
27	20230613	192900	65726444	1880	1880	1880	1880	0
28	20230613	192800	65726444	1880	1880	1880	1880	0
29	20230613	192700	65726444	1880	1880	1880	1880	0
30	20230613	192600	65726444	1880	1880	1880	1880	0
31	20230613	192500	65726444	1880	1880	1880	1880	0
32	20230613	192400	65726444	1880	1880	1880	1880	406
33	20230613	192300	65726444	1880	1880	1880	1880	0
34	20230613	192200	65726444	1880	1880	1880	1880	0
35	20230613	192100	65726444	1880	1880	1880	1880	0
36	20230613	192000	65726444	1880	1880	1880	1880	0
37	20230613	191900	65726444	1880	1880	1880	1880	0
38	20230613	191800	65726444	1880	1880	1880	1880	0
39	20230613	191700	65726444	1880	1880	1880	1880	0
40	20230613	191600	65726444	1880	1880	1880	1880	0
41	20230613	191500	65726444	1880	1880	1880	1880	0
42	20230613	191400	65726444	1880	1880	1880	1880	0
43	20230613	191300	65726444	1880	1880	1880	1880	0
44	20230613	191200	65726444	1880	1880	1880	1880	0
45	20230613	191100	65726444	1880	1880	1880	1880	0
46	20230613	191000	65726444	1880	1880	1880	1880	0
47	20230613	190900	65726444	1880	1880	1880	1880	0
48	20230613	190800	65726444	1880	1880	1880	1880	0
49	20230613	190700	65726444	1880	1880	1880	1880	0
50	20230613	190600	65726444	1880	1880	1880	1880	0
51	20230613	190500	65726444	1880	1880	1880	1880	0
52	20230613	190400	65726444	1880	1880	1880	1880	0
53	20230613	190300	65726444	1880	1880	1880	1880	0
54	20230613	190200	65726444	1880	1880	1880	1880	0
55	20230613	190100	65726444	1880	1880	1880	1880	0
56	20230613	190000	65726444	1880	1880	1880	1880	0
57	20230613	185900	65726444	1880	1880	1880	1880	0
58	20230613	185800	65726444	1880	1880	1880	1880	0
59	20230613	185700	65726444	1880	1880	1880	1880	0
60	20230613	185600	65726444	1880	1880	1880	1880	0
61	20230613	185500	65726444	1880	1880	1880	1880	0
62	20230613	185400	65726444	1880	1880	1880	1880	406
63	20230613	185300	65726444	1880	1880	1880	1880	0
64	20230613	185200	65726444	1880	1880	1880	1880	0
65	20230613	185100	65726444	1880	1880	1880	1880	0
66	20230613	185000	65726444	1880	1880	1880	1880	0
67	20230613	184900	65726444	1880	1880	1880	1880	0
68	20230613	184800	65726444	1880	1880	1880	1880	0
69	20230613	184700	65726444	1880	1880	1880	1880	0
70	20230613	184600	65726444	1880	1880	1880	1880	0
71	20230613	184500	65726444	1880	1880	1880	1880	0
72	20230613	184400	65726444	1880	1880	1880	1880	0
73	20230613	184300	65726444	1880	1880	1880	1880	0
74	20230613	184200	65726444	1880	1880	1880	1880	0
75	20230613	184100	65726444	1880	1880	1880	1880	0
76	20230613	184000	65726444	1880	1880	1880	1880	0
77	20230613	183900	65726444	1880	1880	1880	1880	0
78	20230613	183800	65726444	1880	1880	1880	1880	0
79	20230613	183700	65726444	1880	1880	1880	1880	0
80	20230613	183600	65726444	1880	1880	1880	1880	0
81	20230613	183500	65726444	1880	1880	1880	1880	0
82	20230613	183400	65726444	1880	1880	1880	1880	0
83	20230613	183300	65726444	1880	1880	1880	1880	0
84	20230613	183200	65726444	1880	1880	1880	1880	0
85	20230613	183100	65726444	1880	1880	1880	1880	0
86	20230613	183000	65726444	1880	1880	1880	1880	0
87	20230613	182900	65726444	1880	1880	1880	1880	0
88	20230613	182800	65726444	1880	1880	1880	1880	0
89	20230613	182700	65726444	1880	1880	1880	1880	0
90	20230613	182600	65726444	1880	1880	1880	1880	0
91	20230613	182500	65726444	1880	1880	1880	1880	0
92	20230613	182400	65726444	1880	1880	1880	1880	406
93	20230613	182300	65726444	1880	1880	1880	1880	0
94	20230613	182200	65726444	1880	1880	1880	1880	0
95	20230613	182100	65726444	1880	1880	1880	1880	0
96	20230613	182000	65726444	1880	1880	1880	1880	0
97	20230613	181900	65726444	1880	1880	1880	1880	0
98	20230613	181800	65726444	1880	1880	1880	1880	0
99	20230613	181700	65726444	1880	1880	1880	1880	0
100	20230613	181600	65726444	1880	1880	1880	1880	0
101	20230613	181500	65726444	1880	1880	1880	1880	0
102	20230613	181400	65726444	1880	1880	1880	1880	0
103	20230613	181300	65726444	1880	1880	1880	1880	0
104	20230613	181200	65726444	1880	1880	1880	1880	0
105	20230613	181100	65726444	1880	1880	1880	1880	0
106	20230613	181000	65726444	1880	1880	1880	1880	0
107	20230613	180900	65726444	1880	1880	1880	1880	0
108	20230613	180800	65726444	1880	1880	1880	1880	0
109	20230613	180700	65726444	1880	1880	1880	1880	0
110	20230613	180600	65726444	1880	1880	1880	1880	0
111	20230613	180500	65726444	1880	1880	1880	1880	0
112	20230613	180400	65726444	1880	1880	1880	1880	0
113	20230613	180300	65726444	1880	1880	1880	1880	0
114	20230613	180200	65726444	1880	1880	1880	1880	0
115	20230613	180100	65726444	1880	1880	1880	1880	0
116	20230613	180000	65726444	1880	1880	1880	1880	0
117	20230613	175900	65726444	1880	1880	1880	1880	0
118	20230613	175800	65726444	1880	1880	1880	1880	0
119	20230613	175700	65726444	1880	1880	1880	1880	0
120	20230613	175600	65726444	1880	1880	1880	1880	0
121	20230613	175500	65726444	1880	1880	1880	1880	0
122	20230613	175400	65726444	1880	1880	1880	1880	406
123	20230613	175300	65726444	1880	1880	1880	1880	0
124	20230613	175200	65726444	1880	1880	1880	1880	0
125	20230613	175100	65726444	1880	1880	1880	1880	0
126	20230613	175000	65726444	1880	1880	1880	1880	0
127	20230613	174900	65726444	1880	1880	1880	1880	0
128	20230613	174800	65726444	1880	1880	1880	1880	0
129	20230613	174700	65726444	1880	1880	1880	1880	0
130	20230613	174600	65726444	1880	1880	1880	1880	0
131	20230613	174500	65726444	1880	1880	1880	1880	0
132	20230613	174400	65726444	1880	1880	1880	1880	0
133	20230613	174300	65726444	1880	1880	1880	1880	0
134	20230613	174200	65726444	1880	1880	1880	1880	0
135	20230613	174100	65726444	1880	1880	1880	1880	0
136	20230613	174000	65726444	1880	1880	1880	1880	0
137	20230613	173900	65726444	1880	1880	1880	1880	0
138	20230613	173800	65726444	1880	1880	1880	1880	0
139	20230613	173700	65726444	1880	1880	1880	1880	0
140	20230613	173600	65726444	1880	1880	1880	1880	0
141	20230613	173500	65726444	1880	1880	1880	1880	0
142	20230613	173400	65726444	1880	1880	1880	1880	0
143	20230613	173300	65726444	1880	1880	1880	1880	0
144	20230613	173200	65726444	1880	1880	1880	1880	0
145	20230613	173100	65726444	1880	1880	1880	1880	0
146	20230613	173000	65726444	1880	1880	1880	1880	0
147	20230613	172900	65726444	1880	1880	1880	1880	0
148	20230613	172800	65726444	1880	1880	1880	1880	0
149	20230613	172700	65726444	1880	1880	1880	1880	0
150	20230613	172600	65726444	1880	1880	1880	1880	0
151	20230613	172500	65726444	1880	1880	1880	1880	0
152	20230613	172400	65726444	1880	1880	1880	1880	406
153	20230613	172300	65726444	1880	1880	1880	1880	0
154	20230613	172200	65726444	1880	1880	1880	1880	0
155	20230613	172100	65726444	1880	1880	1880	1880	0
156	20230613	172000	65726444	1880	1880	1880	1880	0
157	20230613	171900	65726444	1880	1880	1880	1880	0
158	20230613	171800	65726444	1880	1880	1880	1880	0
159	20230613	171700	65726444	1880	1880	1880	1880	0
160	20230613	171600	65726444	1880	1880	1880	1880	0
161	20230613	171500	65726444	1880	1880	1880	1880	0
162	20230613	171400	65726444	1880	1880	1880	1880	0
163	20230613	171300	65726444	1880	1880	1880	1880	0
164	20230613	171200	65726444	1880	1880	1880	1880	0
165	20230613	171100	65726444	1880	1880	1880	1880	0
166	20230613	171000	65726444	1880	1880	1880	1880	0
167	20230613	170900	65726444	1880	1880	1880	1880	0
168	20230613	170800	65726444	1880	1880	1880	1880	0
169	20230613	170700	65726444	1880	1880	1880	1880	0
170	20230613	170600	65726444	1880	1880	1880	1880	0
171	20230613	170500	65726444	1880	1880	1880	1880	0
172	20230613	170400	65726444	1880	1880	1880	1880	0
173	20230613	170300	65726444	1880	1880	1880	1880	0
174	20230613	170200	65726444	1880	1880	1880	1880	0
175	20230613	170100	65726444	1880	1880	1880	1880	0
176	20230613	170000	65726444	1880	1880	1880	1880	0
177	20230613	165900	65726444	1880	1880	1880	1880	0
178	20230613	165800	65726444	1880	1880	1880	1880	0
179	20230613	165700	65726444	1880	1880	1880	1880	0
180	20230613	165600	65726444	1880	1880	1880	1880	0
181	20230613	165500	65726444	1880	1880	1880	1880	0
182	20230613	165400	65726444	1880	1880	1880	1880	406
183	20230613	165300	65726444	1880	1880	1880	1880	0
184	20230613	165200	65726444	1880	1880	1880	1880	0
185	20230613	165100	65726444	1880	1880	1880	1880	0
186	20230613	165000	65726444	1880	1880	1880	1880	0
187	20230613	164900	65726444	1880	1880	1880	1880	0
188	20230613	164800	65726444	1880	1880	1880	1880	0
189	20230613	164700	65726444	1880	1880	1880	1880	0
190	20230613	164600	65726444	1880	1880	1880	1880	0
191	20230613	164500	65726444	1880	1880	1880	1880	0
192	20230613	164400	65726444	1880	1880	1880	1880	0
193	20230613	164300	65726444	1880	1880	1880	1880	0
194	20230613	164200	65726444	1880	1880	1880	1880	0
195	20230613	164100	65726444	1880	1880	1880	1880	0
196	20230613	164000	65726444	1880	1880	1880	1880	0
197	20230613	163900	65726444	1880	1880	1880	1880	0
198	20230613	163800	65726444	1880	1880	1880	1880	0
199	20230613	163700	65726444	1880	1880	1880	1880	0
200	20230613	163600	65726444	1880	1880	1880	1880	0
201	20230613	163500	65726444	1880	1880	1880	1880	0
202	20230613	163400	65726444	1880	1880	1880	1880	0
203	20230613	163300	65726444	1880	1880	1880	1880	0
204	20230613	163200	65726444	1880	1880	1880	1880	0
205	20230613	163100	65726444	1880	1880	1880	1880	0
206	20230613	163000	65726444	1880	1880	1880	1880	0
207	20230613	162900	65726444	1880	1880	1880	1880	0
208	20230613	162800	65726444	1880	1880	1880	1880	0
209	20230613	162700	65726444	1880	1880	1880	1880	0
210	20230613	162600	65726444	1880	1880	1880	1880	0
211	20230613	162500	65726444	1880	1880	1880	1880	0
212	20230613	162400	65726444	1880	1880	1880	1880	406
213	20230613	162300	65726444	1880	1880	1880	1880	0
214	20230613	162200	65726444	1880	1880	1880	1880	0
215	20230613	162100	65726444	1880	1880	1880	1880	0
216	20230613	162000	65726444	1880	1880	1880	1880	0
217	20230613	161900	65726444	1880	1880	1880	1880	0
218	20230613	161800	65726444	1880	1880	1880	1880	0
219	20230613	161700	65726444	1880	1880	1880	1880	0
220	20230613	161600	65726444	1880	1880	1880	1880	0
221	20230613	161500	65726444	1880	1880	1880	1880	0
222	20230613	161400	65726444	1880	1880	1880	1880	0
223	20230613	161300	65726444	1880	1880	1880	1880	0
224	20230613	161200	65726444	1880	1880	1880	1880	0
225	20230613	161100	65726444	1880	1880	1880	1880	0
226	20230613	161000	65726444	1880	1880	1880	1880	0
227	20230613	160900	65726444	1880	1880	1880	1880	0
228	20230613	160800	65726444	1880	1880	1880	1880	0
229	20230613	160700	65726444	1880	1880	1880	1880	0
230	20230613	160600	65726444	1880	1880	1880	1880	0
231	20230613	160500	65726444	1880	1880	1880	1880	0
232	20230613	160400	65726444	1880	1880	1880	1880	0
233	20230613	160300	65726444	1880	1880	1880	1880	0
234	20230613	160200	65726444	1880	1880	1880	1880	0
235	20230613	160100	65726444	1880	1880	1880	1880	0
236	20230613	160000	65726444	1880	1880	1880	1880	0
237	20230613	155900	65726444	1880	1880	1880	1880	0
238	20230613	155800	65726444	1880	1880	1880	1880	0
239	20230613	155700	65726444	1880	1880	1880	1880	0
240	20230613	155600	65726444	1880	1880	1880	1880	0
241	20230613	155500	65726444	1880	1880	1880	1880	0
242	20230613	155400	65726444	1880	1880	1880	1880	406
243	20230613	155300	65726444	1880	1880	1880	1880	0
244	20230613	155200	65726444	1880	1880	1880	1880	0
245	20230613	155100	65726444	1880	1880	1880	1880	0
246	20230613	155000	65726444	1880	1880	1880	1880	0
247	20230613	154900	65726444	1880	1880	1880	1880	0
248	20230613	154800	65726444	1880	1880	1880	1880	0
249	20230613	154700	65726444	1880	1880	1880	1880	0
250	20230613	154600	65726444	1880	1880	1880	1880	0
251	20230613	154500	65726444	1880	1880	1880	1880	0
252	20230613	154400	65726444	1880	1880	1880	1880	0
253	20230613	154300	65726444	1880	1880	1880	1880	0
254	20230613	154200	65726444	1880	1880	1880	1880	0
255	20230613	154100	65726444	1880	1880	1880	1880	0
256	20230613	154000	65726444	1880	1880	1880	1880	0
257	20230613	153900	65726444	1880	1880	1880	1880	0
258	20230613	153800	65726444	1880	1880	1880	1880	0
259	20230613	153700	65726444	1880	1880	1880	1880	0
260	20230613	153600	65726444	1880	1880	1880	1880	0
261	20230613	153500	65726444	1880	1880	1880	1880	0
262	20230613	153400	65726444	1880	1880	1880	1880	0
263	20230613	153300	65726444	1880	1880	1880	1880	0
264	20230613	153200	65726444	1880	1880	1880	1880	0
265	20230613	153100	65726444	1880	1880	1880	1880	0
266	20230613	153000	65726444	1880	1880	1880	1880	406
267	20230613	152900	64963164	1876	1876	1876	1876	0
268	20230613	152800	64963164	1876	1876	1876	1876	0
269	20230613	152700	64963164	1876	1876	1876	1876	0
270	20230613	152600	64963164	1876	1876	1876	1876	0
271	20230613	152500	64963164	1876	1876	1876	1876	0
272	20230613	152400	64963164	1876	1876	1876	1876	0
273	20230613	152300	64963164	1876	1876	1876	1876	0
274	20230613	152200	64963164	1876	1876	1876	1876	0
275	20230613	152100	64963164	1876	1876	1876	1876	0
276	20230613	152000	64963164	1876	1876	1876	1876	0
277	20230613	151900	64963164	1876	1879	1879	1876	20
278	20230613	151800	64925635	1882	1882	1882	1882	0
279	20230613	151700	64925635	1882	1882	1882	1882	0
280	20230613	151600	64925635	1882	1882	1882	1882	0
281	20230613	151500	64925635	1882	1879	1882	1879	2
282	20230613	151400	64921874	1882	1879	1882	1879	16
283	20230613	151300	64891801	1882	1882	1883	1879	21
284	20230613	151200	64852317	1882	1882	1882	1879	1112
285	20230613	151100	62761786	1883	1883	1883	1883	0
286	20230613	151000	62761786	1883	1883	1883	1883	0
287	20230613	150900	62761786	1883	1883	1883	1883	10
288	20230613	150800	62742956	1883	1883	1883	1883	0
289	20230613	150700	62742956	1883	1882	1883	1882	16
290	20230613	150600	62712843	1882	1882	1882	1882	0
291	20230613	150500	62712843	1882	1882	1882	1882	1
292	20230613	150400	62710961	1882	1882	1882	1882	1
293	20230613	150300	62709079	1882	1882	1882	1882	0
294	20230613	150200	62709079	1882	1882	1882	1882	0
295	20230613	150100	62709079	1882	1882	1882	1882	0
296	20230613	150000	62709079	1882	1879	1882	1879	2
297	20230613	145900	62705318	1879	1879	1879	1879	0
298	20230613	145800	62705318	1879	1879	1879	1879	0
299	20230613	145700	62705318	1879	1879	1879	1879	0
300	20230613	145600	62705318	1879	1879	1879	1879	4
301	20230613	145500	62697802	1879	1879	1879	1879	4
302	20230613	145400	62690286	1882	1881	1882	1879	111
303	20230613	145300	62481675	1882	1883	1883	1881	4
304	20230613	145200	62474148	1881	1881	1881	1881	0
305	20230613	145100	62474148	1881	1882	1884	1881	1032
306	20230613	145000	60530312	1882	1882	1882	1882	8
307	20230613	144900	60515256	1882	1882	1882	1882	0
308	20230613	144800	60515256	1882	1882	1882	1882	0
309	20230613	144700	60515256	1882	1882	1882	1882	1
310	20230613	144600	60513374	1882	1882	1882	1882	1
311	20230613	144500	60511492	1882	1883	1883	1882	32
312	20230613	144400	60451237	1884	1884	1884	1884	0
313	20230613	144300	60451237	1884	1884	1884	1884	0
314	20230613	144200	60451237	1884	1884	1884	1884	0
315	20230613	144100	60451237	1884	1884	1884	1884	0
316	20230613	144000	60451237	1884	1883	1884	1882	14
317	20230613	143900	60424874	1884	1882	1884	1882	2
318	20230613	143800	60421108	1884	1884	1884	1884	20
319	20230613	143700	60383428	1882	1882	1882	1882	12
320	20230613	143600	60360844	1884	1884	1884	1884	0
321	20230613	143500	60360844	1884	1884	1884	1884	0
322	20230613	143400	60360844	1884	1884	1884	1884	0
323	20230613	143300	60360844	1884	1884	1884	1884	0
324	20230613	143200	60360844	1884	1884	1884	1884	0
325	20230613	143100	60360844	1884	1884	1884	1884	0
326	20230613	143000	60360844	1884	1883	1884	1882	72
327	20230613	142900	60225218	1883	1883	1883	1883	0
328	20230613	142800	60225218	1883	1883	1883	1883	1
329	20230613	142700	60223335	1882	1882	1882	1882	0
330	20230613	142600	60223335	1882	1882	1882	1882	4
331	20230613	142500	60215807	1882	1882	1882	1882	5
332	20230613	142400	60206397	1882	1882	1882	1882	6
333	20230613	142300	60195105	1882	1882	1882	1882	138
334	20230613	142200	59935389	1884	1884	1884	1884	0
335	20230613	142100	59935389	1884	1884	1884	1884	0
336	20230613	142000	59935389	1884	1884	1884	1884	0
337	20230613	141900	59935389	1884	1884	1884	1884	0
338	20230613	141800	59935389	1884	1884	1884	1884	0
339	20230613	141700	59935389	1884	1884	1884	1884	0
340	20230613	141600	59935389	1884	1884	1884	1884	0
341	20230613	141500	59935389	1884	1884	1884	1884	1
342	20230613	141400	59933505	1884	1884	1884	1884	0
343	20230613	141300	59933505	1884	1884	1884	1884	0
344	20230613	141200	59933505	1884	1884	1884	1884	1
345	20230613	141100	59931621	1882	1882	1884	1882	6
346	20230613	141000	59920327	1882	1882	1882	1882	1
347	20230613	140900	59918445	1885	1885	1885	1885	0
348	20230613	140800	59918445	1885	1885	1885	1885	0
349	20230613	140700	59918445	1885	1885	1885	1885	0
350	20230613	140600	59918445	1885	1883	1885	1883	16
351	20230613	140500	59888309	1882	1882	1882	1882	18
352	20230613	140400	59854433	1883	1883	1883	1883	0
353	20230613	140300	59854433	1883	1882	1883	1882	21
354	20230613	140200	59814910	1882	1882	1882	1882	0
355	20230613	140100	59814910	1882	1882	1882	1882	0
356	20230613	140000	59814910	1882	1882	1882	1882	0
357	20230613	135900	59814910	1882	1881	1882	1881	1002
358	20230613	135800	57929147	1881	1881	1881	1881	4
359	20230613	135700	57921623	1881	1881	1881	1881	0
360	20230613	135600	57921623	1881	1881	1881	1881	0
361	20230613	135500	57921623	1881	1881	1881	1881	11
362	20230613	135400	57900932	1882	1882	1882	1882	0
363	20230613	135300	57900932	1882	1882	1882	1882	0
364	20230613	135200	57900932	1882	1882	1882	1882	0
365	20230613	135100	57900932	1882	1882	1882	1882	0
366	20230613	135000	57900932	1882	1882	1882	1882	1011
367	20230613	134900	55998230	1883	1883	1883	1883	0
368	20230613	134800	55998230	1883	1883	1883	1883	0
369	20230613	134700	55998230	1883	1883	1883	1883	0
370	20230613	134600	55998230	1883	1883	1883	1883	0
371	20230613	134500	55998230	1883	1883	1883	1883	1
372	20230613	134400	55996347	1883	1883	1883	1883	0
373	20230613	134300	55996347	1883	1883	1883	1882	135
374	20230613	134200	55742148	1883	1883	1883	1883	1
375	20230613	134100	55740265	1883	1883	1883	1883	0
376	20230613	134000	55740265	1883	1883	1883	1883	0
377	20230613	133900	55740265	1883	1883	1883	1883	0
378	20230613	133800	55740265	1883	1883	1883	1883	47
379	20230613	133700	55651764	1884	1884	1884	1884	1
380	20230613	133600	55649880	1885	1885	1885	1885	0
381	20230613	133500	55649880	1885	1885	1885	1885	0
382	20230613	133400	55649880	1885	1885	1885	1885	0
383	20230613	133300	55649880	1885	1885	1885	1885	0
384	20230613	133200	55649880	1885	1885	1885	1885	0
385	20230613	133100	55649880	1885	1885	1885	1885	2
386	20230613	133000	55646110	1885	1885	1885	1885	0
387	20230613	132900	55646110	1885	1885	1885	1885	0
388	20230613	132800	55646110	1885	1885	1885	1885	0
389	20230613	132700	55646110	1885	1882	1885	1882	120
390	20230613	132600	55420253	1885	1885	1885	1885	0
391	20230613	132500	55420253	1885	1880	1886	1880	2865
392	20230613	132400	50024803	1880	1880	1880	1880	0
393	20230613	132300	50024803	1880	1880	1880	1880	0
394	20230613	132200	50024803	1880	1880	1880	1880	0
395	20230613	132100	50024803	1880	1880	1880	1880	0
396	20230613	132000	50024803	1880	1880	1880	1880	0
397	20230613	131900	50024803	1880	1880	1880	1880	0
398	20230613	131800	50024803	1880	1876	1880	1876	8547
399	20230613	131700	33965075	1876	1876	1876	1876	193
400	20230613	131600	33603007	1876	1876	1876	1876	132
401	20230613	131500	33355375	1877	1877	1877	1877	0
402	20230613	131400	33355375	1877	1876	1877	1876	2
403	20230613	131300	33351622	1876	1876	1876	1876	4
404	20230613	131200	33344118	1878	1878	1878	1878	0
405	20230613	131100	33344118	1878	1878	1878	1878	0
406	20230613	131000	33344118	1878	1878	1878	1878	0
407	20230613	130900	33344118	1878	1878	1878	1878	1
408	20230613	130800	33342240	1876	1876	1876	1876	13
409	20230613	130700	33317852	1879	1879	1879	1879	0
410	20230613	130600	33317852	1879	1879	1879	1879	0
411	20230613	130500	33317852	1879	1879	1879	1879	0
412	20230613	130400	33317852	1879	1879	1879	1879	0
413	20230613	130300	33317852	1879	1879	1879	1879	0
414	20230613	130200	33317852	1879	1879	1879	1879	0
415	20230613	130100	33317852	1879	1879	1879	1879	0
416	20230613	130000	33317852	1879	1879	1879	1879	0
417	20230613	125900	33317852	1879	1878	1879	1876	4
418	20230613	125800	33310342	1879	1876	1879	1876	2
419	20230613	125700	33306587	1876	1876	1876	1876	5
420	20230613	125600	33297207	1876	1876	1876	1876	5
421	20230613	125500	33287827	1876	1876	1876	1876	144
422	20230613	125400	33017683	1876	1876	1876	1876	9
423	20230613	125300	33000799	1876	1876	1876	1876	17
424	20230613	125200	32968907	1879	1876	1879	1876	222
425	20230613	125100	32551826	1876	1876	1876	1876	18
426	20230613	125000	32518058	1876	1879	1879	1876	517
427	20230613	124900	31546642	1880	1880	1880	1880	0
428	20230613	124800	31546642	1880	1880	1880	1880	1
429	20230613	124700	31544762	1879	1879	1879	1879	24
430	20230613	124600	31499666	1879	1879	1879	1879	0
431	20230613	124500	31499666	1879	1879	1879	1879	1
432	20230613	124400	31497787	1879	1879	1879	1879	0
433	20230613	124300	31497787	1879	1879	1879	1879	0
434	20230613	124200	31497787	1879	1879	1879	1879	0
435	20230613	124100	31497787	1879	1879	1879	1879	0
436	20230613	124000	31497787	1879	1879	1879	1879	0
437	20230613	123900	31497787	1879	1880	1880	1876	3
438	20230613	123800	31492152	1876	1875	1876	1869	619
439	20230613	123700	30331531	1875	1875	1875	1875	2
440	20230613	123600	30327781	1874	1874	1874	1874	2
441	20230613	123500	30324033	1873	1873	1873	1869	33
442	20230613	123400	30262253	1873	1876	1876	1868	358
443	20230613	123300	29590909	1876	1876	1876	1876	2
444	20230613	123200	29587157	1876	1876	1876	1876	1
445	20230613	123100	29585281	1877	1876	1877	1876	2
446	20230613	123000	29581528	1876	1876	1876	1876	8
447	20230613	122900	29566520	1879	1879	1879	1879	0
448	20230613	122800	29566520	1879	1877	1879	1876	4
449	20230613	122700	29559011	1877	1877	1877	1877	0
450	20230613	122600	29559011	1877	1877	1877	1877	0
451	20230613	122500	29559011	1877	1877	1877	1877	0
452	20230613	122400	29559011	1877	1877	1877	1877	0
453	20230613	122300	29559011	1877	1877	1877	1877	0
454	20230613	122200	29559011	1877	1877	1877	1877	0
455	20230613	122100	29559011	1877	1877	1877	1877	0
456	20230613	122000	29559011	1877	1877	1877	1877	1
457	20230613	121900	29557134	1879	1879	1879	1879	0
458	20230613	121800	29557134	1879	1877	1879	1877	2
459	20230613	121700	29553378	1877	1877	1877	1877	0
460	20230613	121600	29553378	1877	1877	1877	1877	0
461	20230613	121500	29553378	1877	1877	1877	1877	0
462	20230613	121400	29553378	1877	1877	1877	1877	0
463	20230613	121300	29553378	1877	1877	1877	1877	0
464	20230613	121200	29553378	1877	1877	1877	1877	0
465	20230613	121100	29553378	1877	1877	1877	1877	5
466	20230613	121000	29543993	1877	1877	1877	1877	0
467	20230613	120900	29543993	1877	1877	1877	1877	0
468	20230613	120800	29543993	1877	1880	1880	1877	4
469	20230613	120700	29536482	1882	1882	1882	1882	0
470	20230613	120600	29536482	1882	1882	1882	1882	0
471	20230613	120500	29536482	1882	1882	1882	1882	0
472	20230613	120400	29536482	1882	1882	1882	1882	0
473	20230613	120300	29536482	1882	1882	1882	1882	0
474	20230613	120200	29536482	1882	1882	1882	1882	0
475	20230613	120100	29536482	1882	1882	1882	1882	0
476	20230613	120000	29536482	1882	1882	1882	1882	0
477	20230613	115900	29536482	1882	1882	1882	1882	0
478	20230613	115800	29536482	1882	1882	1882	1882	2
479	20230613	115700	29532718	1883	1883	1883	1883	0
480	20230613	115600	29532718	1883	1883	1883	1883	0
481	20230613	115500	29532718	1883	1883	1883	1883	0
482	20230613	115400	29532718	1883	1883	1883	1883	0
483	20230613	115300	29532718	1883	1883	1883	1883	0
484	20230613	115200	29532718	1883	1883	1883	1883	1
485	20230613	115100	29530835	1883	1882	1883	1876	30
486	20230613	115000	29474379	1882	1882	1882	1882	0
487	20230613	114900	29474379	1882	1882	1882	1882	0
488	20230613	114800	29474379	1882	1882	1882	1882	0
489	20230613	114700	29474379	1882	1876	1882	1876	8
490	20230613	114600	29459365	1876	1880	1881	1876	12
491	20230613	114500	29436808	1881	1881	1881	1881	0
492	20230613	114400	29436808	1881	1881	1881	1881	0
493	20230613	114300	29436808	1881	1881	1881	1881	0
494	20230613	114200	29436808	1881	1882	1882	1876	8
495	20230613	114100	29421784	1877	1877	1877	1877	0
496	20230613	114000	29421784	1877	1877	1877	1877	1
497	20230613	113900	29419907	1883	1883	1883	1883	0
498	20230613	113800	29419907	1883	1883	1883	1883	0
499	20230613	113700	29419907	1883	1883	1883	1883	0
500	20230613	113600	29419907	1883	1883	1883	1883	0
501	20230613	113500	29419907	1883	1883	1883	1883	0
502	20230613	113400	29419907	1883	1876	1883	1876	31
503	20230613	113300	29361618	1876	1869	1876	1869	4
504	20230613	113200	29354121	1869	1876	1876	1869	4
505	20230613	113100	29346631	1876	1876	1876	1876	3
506	20230613	113000	29341003	1876	1876	1876	1876	2
507	20230613	112900	29337251	1876	1876	1876	1876	2
508	20230613	112800	29333499	1876	1876	1876	1876	3
509	20230613	112700	29327871	1876	1876	1876	1876	2
510	20230613	112600	29324119	1876	1876	1876	1876	2
511	20230613	112500	29320367	1868	1868	1875	1868	216
512	20230613	112400	28916652	1869	1876	1876	1868	152
513	20230613	112300	28632511	1876	1876	1876	1876	0
514	20230613	112200	28632511	1876	1876	1876	1876	0
515	20230613	112100	28632511	1876	1876	1876	1876	0
516	20230613	112000	28632511	1876	1876	1876	1876	2
517	20230613	111900	28628759	1877	1869	1877	1869	22
518	20230613	111800	28587604	1869	1878	1878	1869	23
519	20230613	111700	28544585	1869	1876	1876	1869	333
520	20230613	111600	27921851	1881	1880	1881	1880	2
521	20230613	111500	27918090	1881	1881	1881	1876	15
522	20230613	111400	27889885	1881	1881	1881	1881	12
523	20230613	111300	27867313	1881	1881	1881	1881	1
524	20230613	111200	27865432	1881	1881	1881	1881	0
525	20230613	111100	27865432	1881	1881	1881	1881	3
526	20230613	111000	27859789	1881	1881	1881	1881	0
527	20230613	110900	27859789	1881	1881	1881	1881	0
528	20230613	110800	27859789	1881	1881	1881	1881	0
529	20230613	110700	27859789	1881	1881	1881	1881	0
530	20230613	110600	27859789	1881	1880	1882	1876	6
531	20230613	110500	27848513	1876	1876	1876	1876	1
532	20230613	110400	27846637	1881	1881	1881	1881	1
533	20230613	110300	27844756	1876	1883	1883	1876	809
534	20230613	110200	26322315	1883	1882	1883	1882	4
535	20230613	110100	26314784	1882	1883	1883	1882	29
536	20230613	110000	26260196	1883	1882	1883	1882	43
537	20230613	105900	26179266	1883	1880	1883	1880	938
538	20230613	105800	24414134	1880	1880	1880	1880	0
539	20230613	105700	24414134	1880	1880	1880	1880	0
540	20230613	105600	24414134	1880	1869	1880	1869	2
541	20230613	105500	24410385	1880	1875	1880	1875	7
542	20230613	105400	24397248	1869	1875	1875	1869	4
543	20230613	105300	24389760	1875	1875	1875	1875	2
544	20230613	105200	24386010	1875	1875	1875	1875	4
545	20230613	105100	24378510	1875	1875	1875	1869	7
546	20230613	105000	24365409	1875	1875	1875	1875	3
547	20230613	104900	24359784	1875	1874	1875	1874	3
548	20230613	104800	24354161	1875	1874	1875	1874	2
549	20230613	104700	24350412	1869	1873	1873	1869	93
550	20230613	104600	24176259	1873	1872	1873	1869	9
551	20230613	104500	24159416	1873	1873	1873	1873	2
552	20230613	104400	24155670	1873	1873	1873	1873	2
553	20230613	104300	24151924	1873	1869	1873	1869	5
554	20230613	104200	24142563	1873	1872	1873	1872	4
555	20230613	104100	24135074	1869	1872	1872	1869	4
556	20230613	104000	24127592	1873	1873	1873	1873	4
557	20230613	103900	24120100	1873	1873	1873	1873	2
558	20230613	103800	24116354	1873	1873	1873	1873	3
559	20230613	103700	24110735	1873	1873	1873	1873	3
560	20230613	103600	24105116	1873	1876	1876	1866	129
561	20230613	103500	23864360	1876	1876	1876	1865	1102
562	20230613	103400	21808664	1880	1880	1880	1880	1
563	20230613	103300	21806784	1876	1876	1876	1876	0
564	20230613	103200	21806784	1876	1876	1876	1876	0
565	20230613	103100	21806784	1876	1876	1876	1876	3
566	20230613	103000	21801156	1876	1876	1876	1876	4
567	20230613	102900	21793652	1868	1874	1882	1868	577
568	20230613	102800	20710327	1874	1874	1874	1874	3
569	20230613	102700	20704705	1875	1875	1875	1875	2
570	20230613	102600	20700955	1871	1874	1874	1871	226
571	20230613	102500	20278103	1874	1874	1874	1874	3
572	20230613	102400	20272481	1874	1874	1874	1874	2
573	20230613	102300	20268733	1875	1875	1875	1875	2
574	20230613	102200	20264983	1875	1875	1875	1875	3
575	20230613	102100	20259358	1875	1875	1875	1871	11
576	20230613	102000	20238765	1875	1875	1875	1875	3
577	20230613	101900	20233140	1875	1875	1875	1875	3
578	20230613	101800	20227515	1875	1875	1875	1875	2
579	20230613	101700	20223765	1876	1876	1876	1876	2
580	20230613	101600	20220013	1876	1876	1876	1876	2
581	20230613	101500	20216261	1876	1875	1876	1875	5
582	20230613	101400	20206885	1876	1876	1876	1876	2
583	20230613	101300	20203133	1875	1875	1875	1875	2
584	20230613	101200	20199383	1875	1875	1875	1875	3
585	20230613	101100	20193758	1875	1875	1875	1875	2
586	20230613	101000	20190008	1876	1876	1876	1876	2
587	20230613	100900	20186256	1876	1869	1876	1869	12
588	20230613	100800	20163807	1869	1872	1873	1869	50
589	20230613	100700	20070325	1872	1869	1872	1869	20
590	20230613	100600	20032915	1869	1872	1872	1869	7
591	20230613	100500	20019823	1872	1871	1872	1871	16
592	20230613	100400	19989885	1869	1872	1872	1869	18
593	20230613	100300	19956237	1869	1872	1872	1869	15
594	20230613	100200	19928193	1872	1872	1872	1872	2
595	20230613	100100	19924449	1872	1872	1872	1872	2
596	20230613	100000	19920705	1873	1872	1873	1872	32
597	20230613	095900	19860800	1869	1872	1872	1869	18
598	20230613	095800	19827152	1872	1872	1872	1869	7
599	20230613	095700	19814060	1869	1872	1872	1869	22
600	20230613	095600	19772933	1874	1874	1874	1874	2
601	20230613	095500	19769185	1866	1875	1876	1865	833
602	20230613	095400	18209728	1876	1876	1876	1876	3
603	20230613	095300	18204100	1876	1875	1876	1875	32
604	20230613	095200	18144098	1875	1876	1876	1875	6
605	20230613	095100	18132846	1876	1876	1876	1876	3
606	20230613	095000	18127218	1876	1876	1876	1875	458
607	20230613	094900	17268042	1876	1876	1876	1876	2
608	20230613	094800	17264290	1875	1876	1876	1875	38
609	20230613	094700	17193037	1876	1875	1876	1875	78
610	20230613	094600	17046786	1873	1875	1875	1873	41
611	20230613	094500	16969989	1875	1873	1875	1873	10
612	20230613	094400	16951254	1873	1874	1874	1873	100
613	20230613	094300	16763952	1874	1874	1874	1873	102
614	20230613	094200	16572902	1873	1872	1873	1872	2576
615	20230613	094100	11748060	1869	1873	1873	1869	113
616	20230613	094000	11536855	1873	1873	1873	1873	2
617	20230613	093900	11533109	1873	1873	1873	1873	3
618	20230613	093800	11527490	1873	1873	1873	1873	11
619	20230613	093700	11506887	1873	1873	1873	1873	9
620	20230613	093600	11490030	1873	1873	1873	1873	3
621	20230613	093500	11484411	1873	1873	1873	1873	2
622	20230613	093400	11480665	1873	1873	1873	1873	3
623	20230613	093300	11475046	1873	1873	1873	1873	3
624	20230613	093200	11469427	1873	1873	1873	1873	2
625	20230613	093100	11465681	1873	1873	1873	1873	2
626	20230613	093000	11461935	1873	1873	1873	1873	4
627	20230613	092900	11454443	1872	1872	1872	1872	2
628	20230613	092800	11450699	1872	1872	1872	1872	2
629	20230613	092700	11446955	1872	1872	1872	1872	3
630	20230613	092600	11441339	1873	1872	1873	1872	998
631	20230613	092500	9572680	1872	1872	1872	1872	2
632	20230613	092400	9568936	1872	1872	1872	1872	3
633	20230613	092300	9563320	1872	1868	1872	1868	7
634	20230613	092200	9550236	1872	1872	1872	1872	2
635	20230613	092100	9546492	1872	1869	1872	1869	982
636	20230613	092000	7709930	1869	1869	1869	1869	2
637	20230613	091900	7706192	1869	1869	1869	1869	2
638	20230613	091800	7702454	1866	1870	1870	1866	1003
639	20230613	091700	5830504	1870	1870	1870	1870	2
640	20230613	091600	5826764	1870	1870	1870	1870	2
641	20230613	091500	5823024	1870	1870	1870	1870	3
642	20230613	091400	5817414	1870	1870	1870	1870	2
643	20230613	091300	5813674	1867	1869	1870	1867	202
644	20230613	091200	5436535	1870	1869	1870	1869	3
645	20230613	091100	5430926	1869	1869	1869	1869	2
646	20230613	091000	5427188	1870	1870	1870	1870	52
647	20230613	090900	5329948	1870	1870	1870	1870	3
648	20230613	090800	5324338	1870	1870	1870	1870	2
649	20230613	090700	5320598	1870	1870	1870	1870	2
650	20230613	090600	5316858	1870	1870	1870	1870	3
651	20230613	090500	5311248	1866	1870	1870	1866	898
652	20230613	090400	3635066	1870	1870	1870	1870	2
653	20230613	090300	3631326	1869	1869	1869	1869	3
654	20230613	090200	3625719	1868	1868	1868	1868	49
655	20230613	090100	3534187	1868	1868	1868	1868	2
656	20230613	090000	3530451	1865	1865	1868	1865	1893