KissMeData/079650/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	212500	18474881	1921	1921	1921	1921	20
3	20230609	212400	18474881	1921	1921	1921	1921	0
4	20230609	212300	18474881	1921	1921	1921	1921	0
5	20230609	212200	18474881	1921	1921	1921	1921	0
6	20230609	212100	18474881	1921	1921	1921	1921	0
7	20230609	212000	18474881	1921	1921	1921	1921	0
8	20230609	211900	18474881	1921	1921	1921	1921	0
9	20230609	211800	18474881	1921	1921	1921	1921	0
10	20230609	211700	18474881	1921	1921	1921	1921	0
11	20230609	211600	18474881	1921	1921	1921	1921	0
12	20230609	211500	18474881	1921	1921	1921	1921	0
13	20230609	211400	18474881	1921	1921	1921	1921	0
14	20230609	211300	18474881	1921	1921	1921	1921	0
15	20230609	211200	18474881	1921	1921	1921	1921	0
16	20230609	211100	18474881	1921	1921	1921	1921	0
17	20230609	211000	18474881	1921	1921	1921	1921	0
18	20230609	210900	18474881	1921	1921	1921	1921	0
19	20230609	210800	18474881	1921	1921	1921	1921	0
20	20230609	210700	18474881	1921	1921	1921	1921	0
21	20230609	210600	18474881	1921	1921	1921	1921	0
22	20230609	210500	18474881	1921	1921	1921	1921	0
23	20230609	210400	18474881	1921	1921	1921	1921	0
24	20230609	210300	18474881	1921	1921	1921	1921	0
25	20230609	210200	18474881	1921	1921	1921	1921	0
26	20230609	210100	18474881	1921	1921	1921	1921	0
27	20230609	210000	18474881	1921	1921	1921	1921	0
28	20230609	205900	18474881	1921	1921	1921	1921	0
29	20230609	205800	18474881	1921	1921	1921	1921	0
30	20230609	205700	18474881	1921	1921	1921	1921	0
31	20230609	205600	18474881	1921	1921	1921	1921	0
32	20230609	205500	18474881	1921	1921	1921	1921	20
33	20230609	205400	18474881	1921	1921	1921	1921	0
34	20230609	205300	18474881	1921	1921	1921	1921	0
35	20230609	205200	18474881	1921	1921	1921	1921	0
36	20230609	205100	18474881	1921	1921	1921	1921	0
37	20230609	205000	18474881	1921	1921	1921	1921	0
38	20230609	204900	18474881	1921	1921	1921	1921	0
39	20230609	204800	18474881	1921	1921	1921	1921	0
40	20230609	204700	18474881	1921	1921	1921	1921	0
41	20230609	204600	18474881	1921	1921	1921	1921	0
42	20230609	204500	18474881	1921	1921	1921	1921	0
43	20230609	204400	18474881	1921	1921	1921	1921	0
44	20230609	204300	18474881	1921	1921	1921	1921	0
45	20230609	204200	18474881	1921	1921	1921	1921	0
46	20230609	204100	18474881	1921	1921	1921	1921	0
47	20230609	204000	18474881	1921	1921	1921	1921	0
48	20230609	203900	18474881	1921	1921	1921	1921	0
49	20230609	203800	18474881	1921	1921	1921	1921	0
50	20230609	203700	18474881	1921	1921	1921	1921	0
51	20230609	203600	18474881	1921	1921	1921	1921	0
52	20230609	203500	18474881	1921	1921	1921	1921	0
53	20230609	203400	18474881	1921	1921	1921	1921	0
54	20230609	203300	18474881	1921	1921	1921	1921	0
55	20230609	203200	18474881	1921	1921	1921	1921	0
56	20230609	203100	18474881	1921	1921	1921	1921	0
57	20230609	203000	18474881	1921	1921	1921	1921	0
58	20230609	202900	18474881	1921	1921	1921	1921	0
59	20230609	202800	18474881	1921	1921	1921	1921	0
60	20230609	202700	18474881	1921	1921	1921	1921	0
61	20230609	202600	18474881	1921	1921	1921	1921	0
62	20230609	202500	18474881	1921	1921	1921	1921	20
63	20230609	202400	18474881	1921	1921	1921	1921	0
64	20230609	202300	18474881	1921	1921	1921	1921	0
65	20230609	202200	18474881	1921	1921	1921	1921	0
66	20230609	202100	18474881	1921	1921	1921	1921	0
67	20230609	202000	18474881	1921	1921	1921	1921	0
68	20230609	201900	18474881	1921	1921	1921	1921	0
69	20230609	201800	18474881	1921	1921	1921	1921	0
70	20230609	201700	18474881	1921	1921	1921	1921	0
71	20230609	201600	18474881	1921	1921	1921	1921	0
72	20230609	201500	18474881	1921	1921	1921	1921	0
73	20230609	201400	18474881	1921	1921	1921	1921	0
74	20230609	201300	18474881	1921	1921	1921	1921	0
75	20230609	201200	18474881	1921	1921	1921	1921	0
76	20230609	201100	18474881	1921	1921	1921	1921	0
77	20230609	201000	18474881	1921	1921	1921	1921	0
78	20230609	200900	18474881	1921	1921	1921	1921	0
79	20230609	200800	18474881	1921	1921	1921	1921	0
80	20230609	200700	18474881	1921	1921	1921	1921	0
81	20230609	200600	18474881	1921	1921	1921	1921	0
82	20230609	200500	18474881	1921	1921	1921	1921	0
83	20230609	200400	18474881	1921	1921	1921	1921	0
84	20230609	200300	18474881	1921	1921	1921	1921	0
85	20230609	200200	18474881	1921	1921	1921	1921	0
86	20230609	200100	18474881	1921	1921	1921	1921	0
87	20230609	200000	18474881	1921	1921	1921	1921	0
88	20230609	195900	18474881	1921	1921	1921	1921	0
89	20230609	195800	18474881	1921	1921	1921	1921	0
90	20230609	195700	18474881	1921	1921	1921	1921	0
91	20230609	195600	18474881	1921	1921	1921	1921	0
92	20230609	195500	18474881	1921	1921	1921	1921	20
93	20230609	195400	18474881	1921	1921	1921	1921	0
94	20230609	195300	18474881	1921	1921	1921	1921	0
95	20230609	195200	18474881	1921	1921	1921	1921	0
96	20230609	195100	18474881	1921	1921	1921	1921	0
97	20230609	195000	18474881	1921	1921	1921	1921	0
98	20230609	194900	18474881	1921	1921	1921	1921	0
99	20230609	194800	18474881	1921	1921	1921	1921	0
100	20230609	194700	18474881	1921	1921	1921	1921	0
101	20230609	194600	18474881	1921	1921	1921	1921	0
102	20230609	194500	18474881	1921	1921	1921	1921	0
103	20230609	194400	18474881	1921	1921	1921	1921	0
104	20230609	194300	18474881	1921	1921	1921	1921	0
105	20230609	194200	18474881	1921	1921	1921	1921	0
106	20230609	194100	18474881	1921	1921	1921	1921	0
107	20230609	194000	18474881	1921	1921	1921	1921	0
108	20230609	193900	18474881	1921	1921	1921	1921	0
109	20230609	193800	18474881	1921	1921	1921	1921	0
110	20230609	193700	18474881	1921	1921	1921	1921	0
111	20230609	193600	18474881	1921	1921	1921	1921	0
112	20230609	193500	18474881	1921	1921	1921	1921	0
113	20230609	193400	18474881	1921	1921	1921	1921	0
114	20230609	193300	18474881	1921	1921	1921	1921	0
115	20230609	193200	18474881	1921	1921	1921	1921	0
116	20230609	193100	18474881	1921	1921	1921	1921	0
117	20230609	193000	18474881	1921	1921	1921	1921	0
118	20230609	192900	18474881	1921	1921	1921	1921	0
119	20230609	192800	18474881	1921	1921	1921	1921	0
120	20230609	192700	18474881	1921	1921	1921	1921	0
121	20230609	192600	18474881	1921	1921	1921	1921	0
122	20230609	192500	18474881	1921	1921	1921	1921	20
123	20230609	192400	18474881	1921	1921	1921	1921	0
124	20230609	192300	18474881	1921	1921	1921	1921	0
125	20230609	192200	18474881	1921	1921	1921	1921	0
126	20230609	192100	18474881	1921	1921	1921	1921	0
127	20230609	192000	18474881	1921	1921	1921	1921	0
128	20230609	191900	18474881	1921	1921	1921	1921	0
129	20230609	191800	18474881	1921	1921	1921	1921	0
130	20230609	191700	18474881	1921	1921	1921	1921	0
131	20230609	191600	18474881	1921	1921	1921	1921	0
132	20230609	191500	18474881	1921	1921	1921	1921	0
133	20230609	191400	18474881	1921	1921	1921	1921	0
134	20230609	191300	18474881	1921	1921	1921	1921	0
135	20230609	191200	18474881	1921	1921	1921	1921	0
136	20230609	191100	18474881	1921	1921	1921	1921	0
137	20230609	191000	18474881	1921	1921	1921	1921	0
138	20230609	190900	18474881	1921	1921	1921	1921	0
139	20230609	190800	18474881	1921	1921	1921	1921	0
140	20230609	190700	18474881	1921	1921	1921	1921	0
141	20230609	190600	18474881	1921	1921	1921	1921	0
142	20230609	190500	18474881	1921	1921	1921	1921	0
143	20230609	190400	18474881	1921	1921	1921	1921	0
144	20230609	190300	18474881	1921	1921	1921	1921	0
145	20230609	190200	18474881	1921	1921	1921	1921	0
146	20230609	190100	18474881	1921	1921	1921	1921	0
147	20230609	190000	18474881	1921	1921	1921	1921	0
148	20230609	185900	18474881	1921	1921	1921	1921	0
149	20230609	185800	18474881	1921	1921	1921	1921	0
150	20230609	185700	18474881	1921	1921	1921	1921	0
151	20230609	185600	18474881	1921	1921	1921	1921	0
152	20230609	185500	18474881	1921	1921	1921	1921	20
153	20230609	185400	18474881	1921	1921	1921	1921	0
154	20230609	185300	18474881	1921	1921	1921	1921	0
155	20230609	185200	18474881	1921	1921	1921	1921	0
156	20230609	185100	18474881	1921	1921	1921	1921	0
157	20230609	185000	18474881	1921	1921	1921	1921	0
158	20230609	184900	18474881	1921	1921	1921	1921	0
159	20230609	184800	18474881	1921	1921	1921	1921	0
160	20230609	184700	18474881	1921	1921	1921	1921	0
161	20230609	184600	18474881	1921	1921	1921	1921	0
162	20230609	184500	18474881	1921	1921	1921	1921	0
163	20230609	184400	18474881	1921	1921	1921	1921	0
164	20230609	184300	18474881	1921	1921	1921	1921	0
165	20230609	184200	18474881	1921	1921	1921	1921	0
166	20230609	184100	18474881	1921	1921	1921	1921	0
167	20230609	184000	18474881	1921	1921	1921	1921	0
168	20230609	183900	18474881	1921	1921	1921	1921	0
169	20230609	183800	18474881	1921	1921	1921	1921	0
170	20230609	183700	18474881	1921	1921	1921	1921	0
171	20230609	183600	18474881	1921	1921	1921	1921	0
172	20230609	183500	18474881	1921	1921	1921	1921	0
173	20230609	183400	18474881	1921	1921	1921	1921	0
174	20230609	183300	18474881	1921	1921	1921	1921	0
175	20230609	183200	18474881	1921	1921	1921	1921	0
176	20230609	183100	18474881	1921	1921	1921	1921	0
177	20230609	183000	18474881	1921	1921	1921	1921	0
178	20230609	182900	18474881	1921	1921	1921	1921	0
179	20230609	182800	18474881	1921	1921	1921	1921	0
180	20230609	182700	18474881	1921	1921	1921	1921	0
181	20230609	182600	18474881	1921	1921	1921	1921	0
182	20230609	182500	18474881	1921	1921	1921	1921	20
183	20230609	182400	18474881	1921	1921	1921	1921	0
184	20230609	182300	18474881	1921	1921	1921	1921	0
185	20230609	182200	18474881	1921	1921	1921	1921	0
186	20230609	182100	18474881	1921	1921	1921	1921	0
187	20230609	182000	18474881	1921	1921	1921	1921	0
188	20230609	181900	18474881	1921	1921	1921	1921	0
189	20230609	181800	18474881	1921	1921	1921	1921	0
190	20230609	181700	18474881	1921	1921	1921	1921	0
191	20230609	181600	18474881	1921	1921	1921	1921	0
192	20230609	181500	18474881	1921	1921	1921	1921	0
193	20230609	181400	18474881	1921	1921	1921	1921	0
194	20230609	181300	18474881	1921	1921	1921	1921	0
195	20230609	181200	18474881	1921	1921	1921	1921	0
196	20230609	181100	18474881	1921	1921	1921	1921	0
197	20230609	181000	18474881	1921	1921	1921	1921	0
198	20230609	180900	18474881	1921	1921	1921	1921	0
199	20230609	180800	18474881	1921	1921	1921	1921	0
200	20230609	180700	18474881	1921	1921	1921	1921	0
201	20230609	180600	18474881	1921	1921	1921	1921	0
202	20230609	180500	18474881	1921	1921	1921	1921	0
203	20230609	180400	18474881	1921	1921	1921	1921	0
204	20230609	180300	18474881	1921	1921	1921	1921	0
205	20230609	180200	18474881	1921	1921	1921	1921	0
206	20230609	180100	18474881	1921	1921	1921	1921	0
207	20230609	180000	18474881	1921	1921	1921	1921	0
208	20230609	175900	18474881	1921	1921	1921	1921	0
209	20230609	175800	18474881	1921	1921	1921	1921	0
210	20230609	175700	18474881	1921	1921	1921	1921	0
211	20230609	175600	18474881	1921	1921	1921	1921	0
212	20230609	175500	18474881	1921	1921	1921	1921	20
213	20230609	175400	18474881	1921	1921	1921	1921	0
214	20230609	175300	18474881	1921	1921	1921	1921	0
215	20230609	175200	18474881	1921	1921	1921	1921	0
216	20230609	175100	18474881	1921	1921	1921	1921	0
217	20230609	175000	18474881	1921	1921	1921	1921	0
218	20230609	174900	18474881	1921	1921	1921	1921	0
219	20230609	174800	18474881	1921	1921	1921	1921	0
220	20230609	174700	18474881	1921	1921	1921	1921	0
221	20230609	174600	18474881	1921	1921	1921	1921	0
222	20230609	174500	18474881	1921	1921	1921	1921	0
223	20230609	174400	18474881	1921	1921	1921	1921	0
224	20230609	174300	18474881	1921	1921	1921	1921	0
225	20230609	174200	18474881	1921	1921	1921	1921	0
226	20230609	174100	18474881	1921	1921	1921	1921	0
227	20230609	174000	18474881	1921	1921	1921	1921	0
228	20230609	173900	18474881	1921	1921	1921	1921	0
229	20230609	173800	18474881	1921	1921	1921	1921	0
230	20230609	173700	18474881	1921	1921	1921	1921	0
231	20230609	173600	18474881	1921	1921	1921	1921	0
232	20230609	173500	18474881	1921	1921	1921	1921	0
233	20230609	173400	18474881	1921	1921	1921	1921	0
234	20230609	173300	18474881	1921	1921	1921	1921	0
235	20230609	173200	18474881	1921	1921	1921	1921	0
236	20230609	173100	18474881	1921	1921	1921	1921	0
237	20230609	173000	18474881	1921	1921	1921	1921	0
238	20230609	172900	18474881	1921	1921	1921	1921	0
239	20230609	172800	18474881	1921	1921	1921	1921	0
240	20230609	172700	18474881	1921	1921	1921	1921	0
241	20230609	172600	18474881	1921	1921	1921	1921	0
242	20230609	172500	18474881	1921	1921	1921	1921	20
243	20230609	172400	18474881	1921	1921	1921	1921	0
244	20230609	172300	18474881	1921	1921	1921	1921	0
245	20230609	172200	18474881	1921	1921	1921	1921	0
246	20230609	172100	18474881	1921	1921	1921	1921	0
247	20230609	172000	18474881	1921	1921	1921	1921	0
248	20230609	171900	18474881	1921	1921	1921	1921	0
249	20230609	171800	18474881	1921	1921	1921	1921	0
250	20230609	171700	18474881	1921	1921	1921	1921	0
251	20230609	171600	18474881	1921	1921	1921	1921	0
252	20230609	171500	18474881	1921	1921	1921	1921	0
253	20230609	171400	18474881	1921	1921	1921	1921	0
254	20230609	171300	18474881	1921	1921	1921	1921	0
255	20230609	171200	18474881	1921	1921	1921	1921	0
256	20230609	171100	18474881	1921	1921	1921	1921	0
257	20230609	171000	18474881	1921	1921	1921	1921	0
258	20230609	170900	18474881	1921	1921	1921	1921	0
259	20230609	170800	18474881	1921	1921	1921	1921	0
260	20230609	170700	18474881	1921	1921	1921	1921	0
261	20230609	170600	18474881	1921	1921	1921	1921	0
262	20230609	170500	18474881	1921	1921	1921	1921	0
263	20230609	170400	18474881	1921	1921	1921	1921	0
264	20230609	170300	18474881	1921	1921	1921	1921	0
265	20230609	170200	18474881	1921	1921	1921	1921	0
266	20230609	170100	18474881	1921	1921	1921	1921	0
267	20230609	170000	18474881	1921	1921	1921	1921	0
268	20230609	165900	18474881	1921	1921	1921	1921	0
269	20230609	165800	18474881	1921	1921	1921	1921	0
270	20230609	165700	18474881	1921	1921	1921	1921	0
271	20230609	165600	18474881	1921	1921	1921	1921	0
272	20230609	165500	18474881	1921	1921	1921	1921	20
273	20230609	165400	18474881	1921	1921	1921	1921	0
274	20230609	165300	18474881	1921	1921	1921	1921	0
275	20230609	165200	18474881	1921	1921	1921	1921	0
276	20230609	165100	18474881	1921	1921	1921	1921	0
277	20230609	165000	18474881	1921	1921	1921	1921	0
278	20230609	164900	18474881	1921	1921	1921	1921	0
279	20230609	164800	18474881	1921	1921	1921	1921	0
280	20230609	164700	18474881	1921	1921	1921	1921	0
281	20230609	164600	18474881	1921	1921	1921	1921	0
282	20230609	164500	18474881	1921	1921	1921	1921	0
283	20230609	164400	18474881	1921	1921	1921	1921	0
284	20230609	164300	18474881	1921	1921	1921	1921	0
285	20230609	164200	18474881	1921	1921	1921	1921	0
286	20230609	164100	18474881	1921	1921	1921	1921	0
287	20230609	164000	18474881	1921	1921	1921	1921	0
288	20230609	163900	18474881	1921	1921	1921	1921	0
289	20230609	163800	18474881	1921	1921	1921	1921	0
290	20230609	163700	18474881	1921	1921	1921	1921	0
291	20230609	163600	18474881	1921	1921	1921	1921	0
292	20230609	163500	18474881	1921	1921	1921	1921	0
293	20230609	163400	18474881	1921	1921	1921	1921	0
294	20230609	163300	18474881	1921	1921	1921	1921	0
295	20230609	163200	18474881	1921	1921	1921	1921	0
296	20230609	163100	18474881	1921	1921	1921	1921	0
297	20230609	163000	18474881	1921	1921	1921	1921	0
298	20230609	162900	18474881	1921	1921	1921	1921	0
299	20230609	162800	18474881	1921	1921	1921	1921	0
300	20230609	162700	18474881	1921	1921	1921	1921	0
301	20230609	162600	18474881	1921	1921	1921	1921	0
302	20230609	162500	18474881	1921	1921	1921	1921	20
303	20230609	162400	18474881	1921	1921	1921	1921	0
304	20230609	162300	18474881	1921	1921	1921	1921	0
305	20230609	162200	18474881	1921	1921	1921	1921	0
306	20230609	162100	18474881	1921	1921	1921	1921	0
307	20230609	162000	18474881	1921	1921	1921	1921	0
308	20230609	161900	18474881	1921	1921	1921	1921	0
309	20230609	161800	18474881	1921	1921	1921	1921	0
310	20230609	161700	18474881	1921	1921	1921	1921	0
311	20230609	161600	18474881	1921	1921	1921	1921	0
312	20230609	161500	18474881	1921	1921	1921	1921	0
313	20230609	161400	18474881	1921	1921	1921	1921	0
314	20230609	161300	18474881	1921	1921	1921	1921	0
315	20230609	161200	18474881	1921	1921	1921	1921	0
316	20230609	161100	18474881	1921	1921	1921	1921	0
317	20230609	161000	18474881	1921	1921	1921	1921	0
318	20230609	160900	18474881	1921	1921	1921	1921	0
319	20230609	160800	18474881	1921	1921	1921	1921	0
320	20230609	160700	18474881	1921	1921	1921	1921	0
321	20230609	160600	18474881	1921	1921	1921	1921	0
322	20230609	160500	18474881	1921	1921	1921	1921	0
323	20230609	160400	18474881	1921	1921	1921	1921	0
324	20230609	160300	18474881	1921	1921	1921	1921	0
325	20230609	160200	18474881	1921	1921	1921	1921	0
326	20230609	160100	18474881	1921	1921	1921	1921	0
327	20230609	160000	18474881	1921	1921	1921	1921	0
328	20230609	155900	18474881	1921	1921	1921	1921	0
329	20230609	155800	18474881	1921	1921	1921	1921	0
330	20230609	155700	18474881	1921	1921	1921	1921	0
331	20230609	155600	18474881	1921	1921	1921	1921	0
332	20230609	155500	18474881	1921	1921	1921	1921	20
333	20230609	155400	18474881	1921	1921	1921	1921	0
334	20230609	155300	18474881	1921	1921	1921	1921	0
335	20230609	155200	18474881	1921	1921	1921	1921	0
336	20230609	155100	18474881	1921	1921	1921	1921	0
337	20230609	155000	18474881	1921	1921	1921	1921	0
338	20230609	154900	18474881	1921	1921	1921	1921	0
339	20230609	154800	18474881	1921	1921	1921	1921	0
340	20230609	154700	18474881	1921	1921	1921	1921	0
341	20230609	154600	18474881	1921	1921	1921	1921	0
342	20230609	154500	18474881	1921	1921	1921	1921	0
343	20230609	154400	18474881	1921	1921	1921	1921	0
344	20230609	154300	18474881	1921	1921	1921	1921	0
345	20230609	154200	18474881	1921	1921	1921	1921	0
346	20230609	154100	18474881	1921	1921	1921	1921	0
347	20230609	154000	18474881	1921	1921	1921	1921	0
348	20230609	153900	18474881	1921	1921	1921	1921	0
349	20230609	153800	18474881	1921	1921	1921	1921	0
350	20230609	153700	18474881	1921	1921	1921	1921	0
351	20230609	153600	18474881	1921	1921	1921	1921	0
352	20230609	153500	18474881	1921	1921	1921	1921	0
353	20230609	153400	18474881	1921	1921	1921	1921	0
354	20230609	153300	18474881	1921	1921	1921	1921	0
355	20230609	153200	18474881	1921	1921	1921	1921	0
356	20230609	153100	18474881	1921	1921	1921	1921	0
357	20230609	153000	18474881	1921	1921	1921	1921	20
358	20230609	152900	18436461	1919	1919	1919	1919	0
359	20230609	152800	18436461	1919	1919	1919	1919	0
360	20230609	152700	18436461	1919	1919	1919	1919	0
361	20230609	152600	18436461	1919	1919	1919	1919	0
362	20230609	152500	18436461	1919	1919	1919	1919	0
363	20230609	152400	18436461	1919	1919	1919	1919	0
364	20230609	152300	18436461	1919	1919	1919	1919	0
365	20230609	152200	18436461	1919	1919	1919	1919	0
366	20230609	152100	18436461	1919	1919	1919	1919	0
367	20230609	152000	18436461	1919	1919	1919	1919	0
368	20230609	151900	18436461	1919	1919	1919	1919	0
369	20230609	151800	18436461	1919	1919	1919	1919	0
370	20230609	151700	18436461	1919	1919	1919	1919	0
371	20230609	151600	18436461	1919	1920	1920	1919	187
372	20230609	151500	18077563	1921	1921	1921	1921	0
373	20230609	151400	18077563	1921	1921	1921	1921	0
374	20230609	151300	18077563	1921	1921	1921	1921	0
375	20230609	151200	18077563	1921	1921	1921	1921	10
376	20230609	151100	18058353	1921	1921	1921	1921	0
377	20230609	151000	18058353	1921	1921	1921	1921	0
378	20230609	150900	18058353	1921	1921	1921	1921	10
379	20230609	150800	18039143	1921	1921	1921	1921	1
380	20230609	150700	18037222	1921	1921	1921	1921	0
381	20230609	150600	18037222	1921	1921	1921	1921	0
382	20230609	150500	18037222	1921	1921	1921	1921	0
383	20230609	150400	18037222	1921	1921	1921	1921	0
384	20230609	150300	18037222	1921	1921	1921	1921	0
385	20230609	150200	18037222	1921	1921	1921	1921	1
386	20230609	150100	18035301	1921	1921	1921	1921	0
387	20230609	150000	18035301	1921	1921	1921	1921	0
388	20230609	145900	18035301	1921	1921	1921	1921	0
389	20230609	145800	18035301	1921	1921	1921	1921	0
390	20230609	145700	18035301	1921	1921	1921	1921	0
391	20230609	145600	18035301	1921	1921	1921	1921	1
392	20230609	145500	18033380	1920	1920	1920	1920	134
393	20230609	145400	17776100	1921	1921	1921	1921	0
394	20230609	145300	17776100	1921	1921	1921	1921	0
395	20230609	145200	17776100	1921	1921	1921	1921	0
396	20230609	145100	17776100	1921	1921	1921	1921	0
397	20230609	145000	17776100	1921	1921	1921	1921	0
398	20230609	144900	17776100	1921	1920	1921	1920	28
399	20230609	144800	17722339	1921	1921	1921	1921	0
400	20230609	144700	17722339	1921	1921	1921	1921	0
401	20230609	144600	17722339	1921	1921	1921	1921	0
402	20230609	144500	17722339	1921	1921	1921	1921	0
403	20230609	144400	17722339	1921	1921	1921	1921	0
404	20230609	144300	17722339	1921	1921	1921	1921	1
405	20230609	144200	17720418	1921	1921	1921	1921	0
406	20230609	144100	17720418	1921	1921	1921	1921	0
407	20230609	144000	17720418	1921	1921	1921	1921	0
408	20230609	143900	17720418	1921	1921	1921	1921	0
409	20230609	143800	17720418	1921	1921	1921	1921	0
410	20230609	143700	17720418	1921	1921	1921	1921	1
411	20230609	143600	17718497	1920	1920	1920	1920	0
412	20230609	143500	17718497	1920	1920	1920	1920	1000
413	20230609	143400	15798497	1921	1921	1921	1921	0
414	20230609	143300	15798497	1921	1921	1921	1921	0
415	20230609	143200	15798497	1921	1921	1921	1921	0
416	20230609	143100	15798497	1921	1921	1921	1921	1
417	20230609	143000	15796576	1921	1921	1921	1921	90
418	20230609	142900	15623686	1922	1922	1922	1922	0
419	20230609	142800	15623686	1922	1922	1922	1922	0
420	20230609	142700	15623686	1922	1922	1922	1922	0
421	20230609	142600	15623686	1922	1922	1922	1922	0
422	20230609	142500	15623686	1922	1922	1922	1922	0
423	20230609	142400	15623686	1922	1922	1922	1922	1
424	20230609	142300	15621764	1922	1922	1922	1922	0
425	20230609	142200	15621764	1922	1922	1922	1922	0
426	20230609	142100	15621764	1922	1922	1922	1922	0
427	20230609	142000	15621764	1922	1922	1922	1922	0
428	20230609	141900	15621764	1922	1922	1922	1922	0
429	20230609	141800	15621764	1922	1922	1922	1922	1
430	20230609	141700	15619842	1922	1922	1922	1922	0
431	20230609	141600	15619842	1922	1922	1922	1922	0
432	20230609	141500	15619842	1922	1922	1922	1922	0
433	20230609	141400	15619842	1922	1922	1922	1922	0
434	20230609	141300	15619842	1922	1922	1922	1922	0
435	20230609	141200	15619842	1922	1922	1922	1922	1
436	20230609	141100	15617920	1920	1920	1920	1920	0
437	20230609	141000	15617920	1920	1920	1920	1920	0
438	20230609	140900	15617920	1920	1920	1920	1920	0
439	20230609	140800	15617920	1920	1920	1920	1920	153
440	20230609	140700	15324160	1922	1922	1922	1922	0
441	20230609	140600	15324160	1922	1922	1922	1922	1
442	20230609	140500	15322238	1922	1922	1922	1922	0
443	20230609	140400	15322238	1922	1922	1922	1922	0
444	20230609	140300	15322238	1922	1922	1922	1922	0
445	20230609	140200	15322238	1922	1922	1922	1922	0
446	20230609	140100	15322238	1922	1922	1922	1922	0
447	20230609	140000	15322238	1922	1922	1922	1922	1
448	20230609	135900	15320316	1922	1922	1922	1922	0
449	20230609	135800	15320316	1922	1922	1922	1922	0
450	20230609	135700	15320316	1922	1922	1922	1922	0
451	20230609	135600	15320316	1922	1922	1922	1922	0
452	20230609	135500	15320316	1922	1922	1922	1922	0
453	20230609	135400	15320316	1922	1922	1922	1922	0
454	20230609	135300	15320316	1922	1922	1922	1922	1
455	20230609	135200	15318394	1922	1922	1922	1922	0
456	20230609	135100	15318394	1922	1922	1922	1922	0
457	20230609	135000	15318394	1922	1922	1922	1922	0
458	20230609	134900	15318394	1922	1922	1922	1922	0
459	20230609	134800	15318394	1922	1922	1922	1922	0
460	20230609	134700	15318394	1922	1922	1922	1922	1
461	20230609	134600	15316472	1922	1922	1922	1922	0
462	20230609	134500	15316472	1922	1922	1922	1922	0
463	20230609	134400	15316472	1922	1922	1922	1922	0
464	20230609	134300	15316472	1922	1922	1922	1922	0
465	20230609	134200	15316472	1922	1922	1922	1922	0
466	20230609	134100	15316472	1922	1922	1922	1922	1
467	20230609	134000	15314550	1922	1922	1922	1922	0
468	20230609	133900	15314550	1922	1922	1922	1922	0
469	20230609	133800	15314550	1922	1922	1922	1922	0
470	20230609	133700	15314550	1922	1922	1922	1922	0
471	20230609	133600	15314550	1922	1922	1922	1922	1000
472	20230609	133500	13392550	1922	1922	1922	1922	1
473	20230609	133400	13390628	1922	1922	1922	1922	0
474	20230609	133300	13390628	1922	1922	1922	1922	0
475	20230609	133200	13390628	1922	1922	1922	1922	0
476	20230609	133100	13390628	1922	1922	1922	1922	0
477	20230609	133000	13390628	1922	1922	1922	1922	0
478	20230609	132900	13390628	1922	1922	1922	1922	0
479	20230609	132800	13390628	1922	1922	1922	1922	1
480	20230609	132700	13388706	1921	1921	1921	1921	0
481	20230609	132600	13388706	1921	1921	1921	1921	0
482	20230609	132500	13388706	1921	1921	1921	1921	0
483	20230609	132400	13388706	1921	1921	1921	1921	0
484	20230609	132300	13388706	1921	1921	1921	1921	0
485	20230609	132200	13388706	1921	1921	1921	1921	1
486	20230609	132100	13386785	1921	1921	1921	1921	0
487	20230609	132000	13386785	1921	1921	1921	1921	0
488	20230609	131900	13386785	1921	1921	1921	1921	0
489	20230609	131800	13386785	1921	1921	1921	1921	0
490	20230609	131700	13386785	1921	1921	1921	1921	0
491	20230609	131600	13386785	1921	1921	1921	1921	1
492	20230609	131500	13384864	1921	1921	1921	1921	0
493	20230609	131400	13384864	1921	1921	1921	1921	0
494	20230609	131300	13384864	1921	1921	1921	1921	0
495	20230609	131200	13384864	1921	1921	1921	1921	0
496	20230609	131100	13384864	1921	1921	1921	1921	0
497	20230609	131000	13384864	1921	1921	1921	1921	1
498	20230609	130900	13382943	1921	1921	1921	1921	0
499	20230609	130800	13382943	1921	1921	1921	1921	0
500	20230609	130700	13382943	1921	1921	1921	1921	0
501	20230609	130600	13382943	1921	1921	1921	1921	0
502	20230609	130500	13382943	1921	1921	1921	1921	0
503	20230609	130400	13382943	1921	1921	1921	1921	0
504	20230609	130300	13382943	1921	1921	1921	1921	1
505	20230609	130200	13381022	1919	1919	1919	1919	0
506	20230609	130100	13381022	1919	1919	1919	1919	0
507	20230609	130000	13381022	1919	1919	1919	1919	0
508	20230609	125900	13381022	1919	1920	1920	1919	300
509	20230609	125800	12805307	1920	1920	1920	1920	5
510	20230609	125700	12795707	1922	1922	1922	1922	1
511	20230609	125600	12793785	1923	1923	1923	1923	0
512	20230609	125500	12793785	1923	1923	1923	1923	0
513	20230609	125400	12793785	1923	1923	1923	1923	139
514	20230609	125300	12526488	1924	1924	1924	1924	0
515	20230609	125200	12526488	1924	1924	1924	1924	0
516	20230609	125100	12526488	1924	1924	1924	1924	1
517	20230609	125000	12524564	1924	1924	1924	1924	0
518	20230609	124900	12524564	1924	1924	1924	1924	0
519	20230609	124800	12524564	1924	1924	1924	1924	0
520	20230609	124700	12524564	1924	1924	1924	1924	0
521	20230609	124600	12524564	1924	1924	1924	1924	0
522	20230609	124500	12524564	1924	1924	1924	1924	1
523	20230609	124400	12522640	1924	1924	1924	1924	0
524	20230609	124300	12522640	1924	1924	1924	1924	0
525	20230609	124200	12522640	1924	1924	1924	1924	0
526	20230609	124100	12522640	1924	1924	1924	1924	0
527	20230609	124000	12522640	1924	1924	1924	1924	0
528	20230609	123900	12522640	1924	1924	1924	1924	4
529	20230609	123800	12514944	1923	1923	1923	1923	0
530	20230609	123700	12514944	1923	1923	1923	1923	0
531	20230609	123600	12514944	1923	1923	1923	1923	0
532	20230609	123500	12514944	1923	1923	1923	1923	0
533	20230609	123400	12514944	1923	1923	1923	1923	2
534	20230609	123300	12511098	1924	1924	1924	1924	0
535	20230609	123200	12511098	1924	1924	1924	1924	1
536	20230609	123100	12509174	1924	1924	1924	1924	919
537	20230609	123000	10741018	1924	1924	1924	1924	0
538	20230609	122900	10741018	1924	1924	1924	1924	0
539	20230609	122800	10741018	1924	1924	1924	1924	0
540	20230609	122700	10741018	1924	1924	1924	1924	10
541	20230609	122600	10721778	1924	1924	1924	1924	1
542	20230609	122500	10719854	1923	1923	1923	1923	0
543	20230609	122400	10719854	1923	1924	1924	1923	106
544	20230609	122300	10515913	1924	1924	1924	1924	0
545	20230609	122200	10515913	1924	1924	1924	1924	0
546	20230609	122100	10515913	1924	1924	1924	1924	0
547	20230609	122000	10515913	1924	1924	1924	1924	1
548	20230609	121900	10513989	1924	1924	1924	1924	0
549	20230609	121800	10513989	1924	1924	1924	1924	0
550	20230609	121700	10513989	1924	1924	1924	1924	0
551	20230609	121600	10513989	1924	1924	1924	1924	0
552	20230609	121500	10513989	1924	1924	1924	1924	0
553	20230609	121400	10513989	1924	1924	1924	1924	1
554	20230609	121300	10512065	1924	1924	1924	1924	0
555	20230609	121200	10512065	1924	1924	1924	1924	0
556	20230609	121100	10512065	1924	1924	1924	1924	0
557	20230609	121000	10512065	1924	1924	1924	1924	0
558	20230609	120900	10512065	1924	1924	1924	1924	0
559	20230609	120800	10512065	1924	1924	1924	1924	0
560	20230609	120700	10512065	1924	1925	1925	1924	260
561	20230609	120600	10011824	1925	1925	1925	1925	0
562	20230609	120500	10011824	1925	1925	1925	1925	0
563	20230609	120400	10011824	1925	1925	1925	1925	0
564	20230609	120300	10011824	1925	1925	1925	1925	0
565	20230609	120200	10011824	1925	1925	1925	1925	0
566	20230609	120100	10011824	1925	1925	1925	1925	1
567	20230609	120000	10009899	1925	1925	1925	1925	0
568	20230609	115900	10009899	1925	1925	1925	1925	0
569	20230609	115800	10009899	1925	1925	1925	1925	1
570	20230609	115700	10007974	1925	1925	1925	1925	0
571	20230609	115600	10007974	1925	1925	1925	1925	0
572	20230609	115500	10007974	1925	1925	1925	1925	1
573	20230609	115400	10006049	1925	1925	1925	1925	0
574	20230609	115300	10006049	1925	1925	1925	1925	0
575	20230609	115200	10006049	1925	1925	1925	1925	0
576	20230609	115100	10006049	1925	1925	1925	1925	261
577	20230609	115000	9503624	1925	1925	1925	1925	0
578	20230609	114900	9503624	1925	1925	1925	1925	1
579	20230609	114800	9501699	1925	1925	1925	1925	0
580	20230609	114700	9501699	1925	1925	1925	1925	0
581	20230609	114600	9501699	1925	1925	1925	1925	0
582	20230609	114500	9501699	1925	1925	1925	1925	0
583	20230609	114400	9501699	1925	1925	1925	1925	0
584	20230609	114300	9501699	1925	1925	1925	1925	0
585	20230609	114200	9501699	1925	1925	1925	1925	1
586	20230609	114100	9499774	1925	1925	1925	1925	0
587	20230609	114000	9499774	1925	1925	1925	1925	0
588	20230609	113900	9499774	1925	1925	1925	1925	0
589	20230609	113800	9499774	1925	1925	1925	1925	0
590	20230609	113700	9499774	1925	1925	1925	1925	0
591	20230609	113600	9499774	1925	1925	1925	1925	1
592	20230609	113500	9497849	1925	1925	1925	1925	0
593	20230609	113400	9497849	1925	1925	1925	1925	0
594	20230609	113300	9497849	1925	1925	1925	1925	0
595	20230609	113200	9497849	1925	1925	1925	1925	0
596	20230609	113100	9497849	1925	1925	1925	1925	0
597	20230609	113000	9497849	1925	1925	1925	1925	1
598	20230609	112900	9495924	1923	1923	1923	1923	150
599	20230609	112800	9207474	1925	1925	1925	1925	0
600	20230609	112700	9207474	1925	1925	1925	1925	0
601	20230609	112600	9207474	1925	1925	1925	1925	0
602	20230609	112500	9207474	1925	1925	1925	1925	0
603	20230609	112400	9207474	1925	1925	1925	1925	1
604	20230609	112300	9205549	1925	1925	1925	1925	0
605	20230609	112200	9205549	1925	1925	1925	1925	0
606	20230609	112100	9205549	1925	1925	1925	1925	0
607	20230609	112000	9205549	1925	1925	1925	1925	0
608	20230609	111900	9205549	1925	1925	1925	1925	0
609	20230609	111800	9205549	1925	1925	1925	1925	1
610	20230609	111700	9203624	1923	1923	1923	1923	0
611	20230609	111600	9203624	1923	1923	1923	1923	18
612	20230609	111500	9169010	1925	1925	1925	1925	0
613	20230609	111400	9169010	1925	1925	1925	1925	0
614	20230609	111300	9169010	1925	1925	1925	1925	0
615	20230609	111200	9169010	1925	1925	1925	1925	0
616	20230609	111100	9169010	1925	1925	1925	1925	1
617	20230609	111000	9167085	1925	1925	1925	1925	0
618	20230609	110900	9167085	1925	1925	1925	1925	0
619	20230609	110800	9167085	1925	1925	1925	1925	0
620	20230609	110700	9167085	1925	1925	1925	1925	0
621	20230609	110600	9167085	1925	1925	1925	1925	0
622	20230609	110500	9167085	1925	1925	1925	1925	1
623	20230609	110400	9165160	1925	1925	1925	1925	0
624	20230609	110300	9165160	1925	1925	1925	1925	0
625	20230609	110200	9165160	1925	1925	1925	1925	0
626	20230609	110100	9165160	1925	1925	1925	1925	28
627	20230609	110000	9111260	1925	1925	1925	1925	0
628	20230609	105900	9111260	1925	1925	1925	1925	1
629	20230609	105800	9109335	1925	1925	1925	1925	0
630	20230609	105700	9109335	1925	1925	1925	1925	0
631	20230609	105600	9109335	1925	1925	1925	1925	0
632	20230609	105500	9109335	1925	1925	1925	1925	1000
633	20230609	105400	7184335	1925	1925	1925	1925	0
634	20230609	105300	7184335	1925	1925	1925	1925	1
635	20230609	105200	7182410	1925	1925	1925	1925	0
636	20230609	105100	7182410	1925	1925	1925	1925	0
637	20230609	105000	7182410	1925	1925	1925	1925	0
638	20230609	104900	7182410	1925	1925	1925	1925	0
639	20230609	104800	7182410	1925	1925	1925	1925	0
640	20230609	104700	7182410	1925	1925	1925	1925	0
641	20230609	104600	7182410	1925	1925	1925	1925	1
642	20230609	104500	7180485	1925	1925	1925	1925	0
643	20230609	104400	7180485	1925	1925	1925	1925	0
644	20230609	104300	7180485	1925	1925	1925	1925	0
645	20230609	104200	7180485	1925	1925	1925	1925	0
646	20230609	104100	7180485	1925	1925	1925	1925	0
647	20230609	104000	7180485	1925	1925	1925	1925	1
648	20230609	103900	7178560	1925	1925	1925	1925	0
649	20230609	103800	7178560	1925	1925	1925	1925	0
650	20230609	103700	7178560	1925	1925	1925	1925	0
651	20230609	103600	7178560	1925	1925	1925	1925	0
652	20230609	103500	7178560	1925	1925	1925	1925	0
653	20230609	103400	7178560	1925	1925	1925	1925	1
654	20230609	103300	7176635	1925	1925	1925	1925	0
655	20230609	103200	7176635	1925	1925	1925	1925	0
656	20230609	103100	7176635	1925	1925	1925	1925	0
657	20230609	103000	7176635	1925	1925	1925	1925	10
658	20230609	102900	7157385	1925	1925	1925	1925	7
659	20230609	102800	7143910	1925	1925	1925	1925	1
660	20230609	102700	7141985	1925	1925	1925	1925	0
661	20230609	102600	7141985	1925	1925	1925	1925	0
662	20230609	102500	7141985	1925	1925	1925	1925	0
663	20230609	102400	7141985	1925	1925	1925	1925	0
664	20230609	102300	7141985	1925	1925	1925	1925	0
665	20230609	102200	7141985	1925	1925	1925	1925	0
666	20230609	102100	7141985	1925	1923	1925	1923	4
667	20230609	102000	7134291	1923	1923	1923	1923	5
668	20230609	101900	7124676	1923	1923	1923	1923	0
669	20230609	101800	7124676	1923	1923	1923	1923	0
670	20230609	101700	7124676	1923	1923	1923	1923	1
671	20230609	101600	7122753	1925	1925	1925	1925	0
672	20230609	101500	7122753	1925	1925	1925	1925	1
673	20230609	101400	7120828	1925	1925	1925	1925	0
674	20230609	101300	7120828	1925	1925	1925	1925	0
675	20230609	101200	7120828	1925	1925	1925	1925	0
676	20230609	101100	7120828	1925	1925	1925	1925	0
677	20230609	101000	7120828	1925	1925	1925	1925	0
678	20230609	100900	7120828	1925	1925	1925	1925	1
679	20230609	100800	7118903	1925	1925	1925	1925	0
680	20230609	100700	7118903	1925	1925	1925	1925	0
681	20230609	100600	7118903	1925	1925	1925	1925	0
682	20230609	100500	7118903	1925	1925	1925	1925	0
683	20230609	100400	7118903	1925	1925	1925	1925	0
684	20230609	100300	7118903	1925	1925	1925	1925	1
685	20230609	100200	7116978	1925	1925	1925	1925	0
686	20230609	100100	7116978	1925	1925	1925	1925	0
687	20230609	100000	7116978	1925	1925	1925	1925	0
688	20230609	095900	7116978	1925	1925	1925	1925	0
689	20230609	095800	7116978	1925	1925	1925	1925	0
690	20230609	095700	7116978	1925	1925	1925	1925	1
691	20230609	095600	7115053	1925	1925	1925	1925	0
692	20230609	095500	7115053	1925	1925	1925	1925	0
693	20230609	095400	7115053	1925	1925	1925	1925	0
694	20230609	095300	7115053	1925	1925	1925	1925	0
695	20230609	095200	7115053	1925	1925	1925	1925	0
696	20230609	095100	7115053	1925	1925	1925	1925	0
697	20230609	095000	7115053	1925	1925	1925	1925	1
698	20230609	094900	7113128	1923	1923	1923	1923	0
699	20230609	094800	7113128	1923	1928	1928	1923	2000
700	20230609	094700	3266483	1928	1928	1928	1928	0
701	20230609	094600	3266483	1928	1928	1928	1928	0
702	20230609	094500	3266483	1928	1930	1930	1928	15
703	20230609	094400	3237553	1930	1930	1930	1930	1
704	20230609	094300	3235623	1930	1930	1930	1930	0
705	20230609	094200	3235623	1930	1930	1930	1930	0
706	20230609	094100	3235623	1930	1930	1930	1930	0
707	20230609	094000	3235623	1930	1930	1930	1930	0
708	20230609	093900	3235623	1930	1930	1930	1930	0
709	20230609	093800	3235623	1930	1930	1930	1930	1
710	20230609	093700	3233693	1930	1930	1930	1930	0
711	20230609	093600	3233693	1930	1930	1930	1930	1
712	20230609	093500	3231763	1938	1930	1938	1930	2
713	20230609	093400	3227895	1930	1930	1930	1930	1
714	20230609	093300	3225965	1930	1930	1930	1930	0
715	20230609	093200	3225965	1930	1921	1930	1921	2
716	20230609	093100	3222114	1921	1921	1921	1921	0
717	20230609	093000	3222114	1921	1921	1921	1921	0
718	20230609	092900	3222114	1921	1921	1921	1921	0
719	20230609	092800	3222114	1921	1921	1921	1921	0
720	20230609	092700	3222114	1921	1921	1921	1921	0
721	20230609	092600	3222114	1921	1921	1921	1921	0
722	20230609	092500	3222114	1921	1921	1921	1921	1
723	20230609	092400	3220193	1934	1934	1934	1934	0
724	20230609	092300	3220193	1934	1934	1934	1934	0
725	20230609	092200	3220193	1934	1934	1934	1934	0
726	20230609	092100	3220193	1934	1934	1934	1934	0
727	20230609	092000	3220193	1934	1922	1934	1922	6
728	20230609	091900	3208616	1922	1922	1922	1922	1
729	20230609	091800	3206694	1939	1939	1939	1939	0
730	20230609	091700	3206694	1939	1939	1939	1939	0
731	20230609	091600	3206694	1939	1939	1939	1939	0
732	20230609	091500	3206694	1939	1939	1939	1939	0
733	20230609	091400	3206694	1939	1939	1939	1939	0
734	20230609	091300	3206694	1939	1939	1939	1939	1
735	20230609	091200	3204755	1920	1920	1920	1920	0
736	20230609	091100	3204755	1920	1920	1920	1920	0
737	20230609	091000	3204755	1920	1920	1920	1920	0
738	20230609	090900	3204755	1920	1920	1920	1920	0
739	20230609	090800	3204755	1920	1920	1920	1920	3
740	20230609	090700	3198995	1939	1939	1939	1939	2
741	20230609	090600	3195117	1919	1919	1919	1919	0
742	20230609	090500	3195117	1919	1919	1919	1919	0
743	20230609	090400	3195117	1919	1919	1919	1919	0
744	20230609	090300	3195117	1919	1919	1919	1919	0
745	20230609	090200	3195117	1919	1919	1919	1919	0
746	20230609	090100	3195117	1919	1919	1919	1919	0
747	20230609	090000	3195117	1919	1910	1919	1910	1671