KissMeData/048830/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	203800	32887228	1915	1915	1915	1915	189
3	20230607	203700	32887228	1915	1915	1915	1915	0
4	20230607	203600	32887228	1915	1915	1915	1915	0
5	20230607	203500	32887228	1915	1915	1915	1915	0
6	20230607	203400	32887228	1915	1915	1915	1915	0
7	20230607	203300	32887228	1915	1915	1915	1915	0
8	20230607	203200	32887228	1915	1915	1915	1915	0
9	20230607	203100	32887228	1915	1915	1915	1915	0
10	20230607	203000	32887228	1915	1915	1915	1915	0
11	20230607	202900	32887228	1915	1915	1915	1915	0
12	20230607	202800	32887228	1915	1915	1915	1915	0
13	20230607	202700	32887228	1915	1915	1915	1915	0
14	20230607	202600	32887228	1915	1915	1915	1915	0
15	20230607	202500	32887228	1915	1915	1915	1915	0
16	20230607	202400	32887228	1915	1915	1915	1915	0
17	20230607	202300	32887228	1915	1915	1915	1915	0
18	20230607	202200	32887228	1915	1915	1915	1915	0
19	20230607	202100	32887228	1915	1915	1915	1915	0
20	20230607	202000	32887228	1915	1915	1915	1915	0
21	20230607	201900	32887228	1915	1915	1915	1915	0
22	20230607	201800	32887228	1915	1915	1915	1915	0
23	20230607	201700	32887228	1915	1915	1915	1915	0
24	20230607	201600	32887228	1915	1915	1915	1915	0
25	20230607	201500	32887228	1915	1915	1915	1915	0
26	20230607	201400	32887228	1915	1915	1915	1915	0
27	20230607	201300	32887228	1915	1915	1915	1915	0
28	20230607	201200	32887228	1915	1915	1915	1915	0
29	20230607	201100	32887228	1915	1915	1915	1915	0
30	20230607	201000	32887228	1915	1915	1915	1915	0
31	20230607	200900	32887228	1915	1915	1915	1915	0
32	20230607	200800	32887228	1915	1915	1915	1915	189
33	20230607	200700	32887228	1915	1915	1915	1915	0
34	20230607	200600	32887228	1915	1915	1915	1915	0
35	20230607	200500	32887228	1915	1915	1915	1915	0
36	20230607	200400	32887228	1915	1915	1915	1915	0
37	20230607	200300	32887228	1915	1915	1915	1915	0
38	20230607	200200	32887228	1915	1915	1915	1915	0
39	20230607	200100	32887228	1915	1915	1915	1915	0
40	20230607	200000	32887228	1915	1915	1915	1915	0
41	20230607	195900	32887228	1915	1915	1915	1915	0
42	20230607	195800	32887228	1915	1915	1915	1915	0
43	20230607	195700	32887228	1915	1915	1915	1915	0
44	20230607	195600	32887228	1915	1915	1915	1915	0
45	20230607	195500	32887228	1915	1915	1915	1915	0
46	20230607	195400	32887228	1915	1915	1915	1915	0
47	20230607	195300	32887228	1915	1915	1915	1915	0
48	20230607	195200	32887228	1915	1915	1915	1915	0
49	20230607	195100	32887228	1915	1915	1915	1915	0
50	20230607	195000	32887228	1915	1915	1915	1915	0
51	20230607	194900	32887228	1915	1915	1915	1915	0
52	20230607	194800	32887228	1915	1915	1915	1915	0
53	20230607	194700	32887228	1915	1915	1915	1915	0
54	20230607	194600	32887228	1915	1915	1915	1915	0
55	20230607	194500	32887228	1915	1915	1915	1915	0
56	20230607	194400	32887228	1915	1915	1915	1915	0
57	20230607	194300	32887228	1915	1915	1915	1915	0
58	20230607	194200	32887228	1915	1915	1915	1915	0
59	20230607	194100	32887228	1915	1915	1915	1915	0
60	20230607	194000	32887228	1915	1915	1915	1915	0
61	20230607	193900	32887228	1915	1915	1915	1915	0
62	20230607	193800	32887228	1915	1915	1915	1915	189
63	20230607	193700	32887228	1915	1915	1915	1915	0
64	20230607	193600	32887228	1915	1915	1915	1915	0
65	20230607	193500	32887228	1915	1915	1915	1915	0
66	20230607	193400	32887228	1915	1915	1915	1915	0
67	20230607	193300	32887228	1915	1915	1915	1915	0
68	20230607	193200	32887228	1915	1915	1915	1915	0
69	20230607	193100	32887228	1915	1915	1915	1915	0
70	20230607	193000	32887228	1915	1915	1915	1915	0
71	20230607	192900	32887228	1915	1915	1915	1915	0
72	20230607	192800	32887228	1915	1915	1915	1915	0
73	20230607	192700	32887228	1915	1915	1915	1915	0
74	20230607	192600	32887228	1915	1915	1915	1915	0
75	20230607	192500	32887228	1915	1915	1915	1915	0
76	20230607	192400	32887228	1915	1915	1915	1915	0
77	20230607	192300	32887228	1915	1915	1915	1915	0
78	20230607	192200	32887228	1915	1915	1915	1915	0
79	20230607	192100	32887228	1915	1915	1915	1915	0
80	20230607	192000	32887228	1915	1915	1915	1915	0
81	20230607	191900	32887228	1915	1915	1915	1915	0
82	20230607	191800	32887228	1915	1915	1915	1915	0
83	20230607	191700	32887228	1915	1915	1915	1915	0
84	20230607	191600	32887228	1915	1915	1915	1915	0
85	20230607	191500	32887228	1915	1915	1915	1915	0
86	20230607	191400	32887228	1915	1915	1915	1915	0
87	20230607	191300	32887228	1915	1915	1915	1915	0
88	20230607	191200	32887228	1915	1915	1915	1915	0
89	20230607	191100	32887228	1915	1915	1915	1915	0
90	20230607	191000	32887228	1915	1915	1915	1915	0
91	20230607	190900	32887228	1915	1915	1915	1915	0
92	20230607	190800	32887228	1915	1915	1915	1915	189
93	20230607	190700	32887228	1915	1915	1915	1915	0
94	20230607	190600	32887228	1915	1915	1915	1915	0
95	20230607	190500	32887228	1915	1915	1915	1915	0
96	20230607	190400	32887228	1915	1915	1915	1915	0
97	20230607	190300	32887228	1915	1915	1915	1915	0
98	20230607	190200	32887228	1915	1915	1915	1915	0
99	20230607	190100	32887228	1915	1915	1915	1915	0
100	20230607	190000	32887228	1915	1915	1915	1915	0
101	20230607	185900	32887228	1915	1915	1915	1915	0
102	20230607	185800	32887228	1915	1915	1915	1915	0
103	20230607	185700	32887228	1915	1915	1915	1915	0
104	20230607	185600	32887228	1915	1915	1915	1915	0
105	20230607	185500	32887228	1915	1915	1915	1915	0
106	20230607	185400	32887228	1915	1915	1915	1915	0
107	20230607	185300	32887228	1915	1915	1915	1915	0
108	20230607	185200	32887228	1915	1915	1915	1915	0
109	20230607	185100	32887228	1915	1915	1915	1915	0
110	20230607	185000	32887228	1915	1915	1915	1915	0
111	20230607	184900	32887228	1915	1915	1915	1915	0
112	20230607	184800	32887228	1915	1915	1915	1915	0
113	20230607	184700	32887228	1915	1915	1915	1915	0
114	20230607	184600	32887228	1915	1915	1915	1915	0
115	20230607	184500	32887228	1915	1915	1915	1915	0
116	20230607	184400	32887228	1915	1915	1915	1915	0
117	20230607	184300	32887228	1915	1915	1915	1915	0
118	20230607	184200	32887228	1915	1915	1915	1915	0
119	20230607	184100	32887228	1915	1915	1915	1915	0
120	20230607	184000	32887228	1915	1915	1915	1915	0
121	20230607	183900	32887228	1915	1915	1915	1915	0
122	20230607	183800	32887228	1915	1915	1915	1915	189
123	20230607	183700	32887228	1915	1915	1915	1915	0
124	20230607	183600	32887228	1915	1915	1915	1915	0
125	20230607	183500	32887228	1915	1915	1915	1915	0
126	20230607	183400	32887228	1915	1915	1915	1915	0
127	20230607	183300	32887228	1915	1915	1915	1915	0
128	20230607	183200	32887228	1915	1915	1915	1915	0
129	20230607	183100	32887228	1915	1915	1915	1915	0
130	20230607	183000	32887228	1915	1915	1915	1915	0
131	20230607	182900	32887228	1915	1915	1915	1915	0
132	20230607	182800	32887228	1915	1915	1915	1915	0
133	20230607	182700	32887228	1915	1915	1915	1915	0
134	20230607	182600	32887228	1915	1915	1915	1915	0
135	20230607	182500	32887228	1915	1915	1915	1915	0
136	20230607	182400	32887228	1915	1915	1915	1915	0
137	20230607	182300	32887228	1915	1915	1915	1915	0
138	20230607	182200	32887228	1915	1915	1915	1915	0
139	20230607	182100	32887228	1915	1915	1915	1915	0
140	20230607	182000	32887228	1915	1915	1915	1915	0
141	20230607	181900	32887228	1915	1915	1915	1915	0
142	20230607	181800	32887228	1915	1915	1915	1915	0
143	20230607	181700	32887228	1915	1915	1915	1915	0
144	20230607	181600	32887228	1915	1915	1915	1915	0
145	20230607	181500	32887228	1915	1915	1915	1915	0
146	20230607	181400	32887228	1915	1915	1915	1915	0
147	20230607	181300	32887228	1915	1915	1915	1915	0
148	20230607	181200	32887228	1915	1915	1915	1915	0
149	20230607	181100	32887228	1915	1915	1915	1915	0
150	20230607	181000	32887228	1915	1915	1915	1915	0
151	20230607	180900	32887228	1915	1915	1915	1915	0
152	20230607	180800	32887228	1915	1915	1915	1915	189
153	20230607	180700	32887228	1915	1915	1915	1915	0
154	20230607	180600	32887228	1915	1915	1915	1915	0
155	20230607	180500	32887228	1915	1915	1915	1915	0
156	20230607	180400	32887228	1915	1915	1915	1915	0
157	20230607	180300	32887228	1915	1915	1915	1915	0
158	20230607	180200	32887228	1915	1915	1915	1915	0
159	20230607	180100	32887228	1915	1915	1915	1915	0
160	20230607	180000	32887228	1915	1915	1915	1915	0
161	20230607	175900	32887228	1915	1915	1915	1915	0
162	20230607	175800	32887228	1915	1915	1915	1915	0
163	20230607	175700	32887228	1915	1915	1915	1915	0
164	20230607	175600	32887228	1915	1915	1915	1915	0
165	20230607	175500	32887228	1915	1915	1915	1915	0
166	20230607	175400	32887228	1915	1915	1915	1915	0
167	20230607	175300	32887228	1915	1915	1915	1915	0
168	20230607	175200	32887228	1915	1915	1915	1915	0
169	20230607	175100	32887228	1915	1915	1915	1915	0
170	20230607	175000	32887228	1915	1915	1915	1915	0
171	20230607	174900	32887228	1915	1915	1915	1915	0
172	20230607	174800	32887228	1915	1915	1915	1915	0
173	20230607	174700	32887228	1915	1915	1915	1915	0
174	20230607	174600	32887228	1915	1915	1915	1915	0
175	20230607	174500	32887228	1915	1915	1915	1915	0
176	20230607	174400	32887228	1915	1915	1915	1915	0
177	20230607	174300	32887228	1915	1915	1915	1915	0
178	20230607	174200	32887228	1915	1915	1915	1915	0
179	20230607	174100	32887228	1915	1915	1915	1915	0
180	20230607	174000	32887228	1915	1915	1915	1915	0
181	20230607	173900	32887228	1915	1915	1915	1915	0
182	20230607	173800	32887228	1915	1915	1915	1915	189
183	20230607	173700	32887228	1915	1915	1915	1915	0
184	20230607	173600	32887228	1915	1915	1915	1915	0
185	20230607	173500	32887228	1915	1915	1915	1915	0
186	20230607	173400	32887228	1915	1915	1915	1915	0
187	20230607	173300	32887228	1915	1915	1915	1915	0
188	20230607	173200	32887228	1915	1915	1915	1915	0
189	20230607	173100	32887228	1915	1915	1915	1915	0
190	20230607	173000	32887228	1915	1915	1915	1915	0
191	20230607	172900	32887228	1915	1915	1915	1915	0
192	20230607	172800	32887228	1915	1915	1915	1915	0
193	20230607	172700	32887228	1915	1915	1915	1915	0
194	20230607	172600	32887228	1915	1915	1915	1915	0
195	20230607	172500	32887228	1915	1915	1915	1915	0
196	20230607	172400	32887228	1915	1915	1915	1915	0
197	20230607	172300	32887228	1915	1915	1915	1915	0
198	20230607	172200	32887228	1915	1915	1915	1915	0
199	20230607	172100	32887228	1915	1915	1915	1915	0
200	20230607	172000	32887228	1915	1915	1915	1915	0
201	20230607	171900	32887228	1915	1915	1915	1915	0
202	20230607	171800	32887228	1915	1915	1915	1915	0
203	20230607	171700	32887228	1915	1915	1915	1915	0
204	20230607	171600	32887228	1915	1915	1915	1915	0
205	20230607	171500	32887228	1915	1915	1915	1915	0
206	20230607	171400	32887228	1915	1915	1915	1915	0
207	20230607	171300	32887228	1915	1915	1915	1915	0
208	20230607	171200	32887228	1915	1915	1915	1915	0
209	20230607	171100	32887228	1915	1915	1915	1915	0
210	20230607	171000	32887228	1915	1915	1915	1915	0
211	20230607	170900	32887228	1915	1915	1915	1915	0
212	20230607	170800	32887228	1915	1915	1915	1915	189
213	20230607	170700	32887228	1915	1915	1915	1915	0
214	20230607	170600	32887228	1915	1915	1915	1915	0
215	20230607	170500	32887228	1915	1915	1915	1915	0
216	20230607	170400	32887228	1915	1915	1915	1915	0
217	20230607	170300	32887228	1915	1915	1915	1915	0
218	20230607	170200	32887228	1915	1915	1915	1915	0
219	20230607	170100	32887228	1915	1915	1915	1915	0
220	20230607	170000	32887228	1915	1915	1915	1915	0
221	20230607	165900	32887228	1915	1915	1915	1915	0
222	20230607	165800	32887228	1915	1915	1915	1915	0
223	20230607	165700	32887228	1915	1915	1915	1915	0
224	20230607	165600	32887228	1915	1915	1915	1915	0
225	20230607	165500	32887228	1915	1915	1915	1915	0
226	20230607	165400	32887228	1915	1915	1915	1915	0
227	20230607	165300	32887228	1915	1915	1915	1915	0
228	20230607	165200	32887228	1915	1915	1915	1915	0
229	20230607	165100	32887228	1915	1915	1915	1915	0
230	20230607	165000	32887228	1915	1915	1915	1915	0
231	20230607	164900	32887228	1915	1915	1915	1915	0
232	20230607	164800	32887228	1915	1915	1915	1915	0
233	20230607	164700	32887228	1915	1915	1915	1915	0
234	20230607	164600	32887228	1915	1915	1915	1915	0
235	20230607	164500	32887228	1915	1915	1915	1915	0
236	20230607	164400	32887228	1915	1915	1915	1915	0
237	20230607	164300	32887228	1915	1915	1915	1915	0
238	20230607	164200	32887228	1915	1915	1915	1915	0
239	20230607	164100	32887228	1915	1915	1915	1915	0
240	20230607	164000	32887228	1915	1915	1915	1915	0
241	20230607	163900	32887228	1915	1915	1915	1915	0
242	20230607	163800	32887228	1915	1915	1915	1915	189
243	20230607	163700	32887228	1915	1915	1915	1915	0
244	20230607	163600	32887228	1915	1915	1915	1915	0
245	20230607	163500	32887228	1915	1915	1915	1915	0
246	20230607	163400	32887228	1915	1915	1915	1915	0
247	20230607	163300	32887228	1915	1915	1915	1915	0
248	20230607	163200	32887228	1915	1915	1915	1915	0
249	20230607	163100	32887228	1915	1915	1915	1915	0
250	20230607	163000	32887228	1915	1915	1915	1915	0
251	20230607	162900	32887228	1915	1915	1915	1915	0
252	20230607	162800	32887228	1915	1915	1915	1915	0
253	20230607	162700	32887228	1915	1915	1915	1915	0
254	20230607	162600	32887228	1915	1915	1915	1915	0
255	20230607	162500	32887228	1915	1915	1915	1915	0
256	20230607	162400	32887228	1915	1915	1915	1915	0
257	20230607	162300	32887228	1915	1915	1915	1915	0
258	20230607	162200	32887228	1915	1915	1915	1915	0
259	20230607	162100	32887228	1915	1915	1915	1915	0
260	20230607	162000	32887228	1915	1915	1915	1915	0
261	20230607	161900	32887228	1915	1915	1915	1915	0
262	20230607	161800	32887228	1915	1915	1915	1915	0
263	20230607	161700	32887228	1915	1915	1915	1915	0
264	20230607	161600	32887228	1915	1915	1915	1915	0
265	20230607	161500	32887228	1915	1915	1915	1915	0
266	20230607	161400	32887228	1915	1915	1915	1915	0
267	20230607	161300	32887228	1915	1915	1915	1915	0
268	20230607	161200	32887228	1915	1915	1915	1915	0
269	20230607	161100	32887228	1915	1915	1915	1915	0
270	20230607	161000	32887228	1915	1915	1915	1915	0
271	20230607	160900	32887228	1915	1915	1915	1915	0
272	20230607	160800	32887228	1915	1915	1915	1915	189
273	20230607	160700	32887228	1915	1915	1915	1915	0
274	20230607	160600	32887228	1915	1915	1915	1915	0
275	20230607	160500	32887228	1915	1915	1915	1915	0
276	20230607	160400	32887228	1915	1915	1915	1915	0
277	20230607	160300	32887228	1915	1915	1915	1915	0
278	20230607	160200	32887228	1915	1915	1915	1915	0
279	20230607	160100	32887228	1915	1915	1915	1915	0
280	20230607	160000	32887228	1915	1915	1915	1915	0
281	20230607	155900	32887228	1915	1915	1915	1915	0
282	20230607	155800	32887228	1915	1915	1915	1915	0
283	20230607	155700	32887228	1915	1915	1915	1915	0
284	20230607	155600	32887228	1915	1915	1915	1915	0
285	20230607	155500	32887228	1915	1915	1915	1915	0
286	20230607	155400	32887228	1915	1915	1915	1915	0
287	20230607	155300	32887228	1915	1915	1915	1915	0
288	20230607	155200	32887228	1915	1915	1915	1915	0
289	20230607	155100	32887228	1915	1915	1915	1915	0
290	20230607	155000	32887228	1915	1915	1915	1915	0
291	20230607	154900	32887228	1915	1915	1915	1915	0
292	20230607	154800	32887228	1915	1915	1915	1915	0
293	20230607	154700	32887228	1915	1915	1915	1915	0
294	20230607	154600	32887228	1915	1915	1915	1915	0
295	20230607	154500	32887228	1915	1915	1915	1915	0
296	20230607	154400	32887228	1915	1915	1915	1915	0
297	20230607	154300	32887228	1915	1915	1915	1915	0
298	20230607	154200	32887228	1915	1915	1915	1915	0
299	20230607	154100	32887228	1915	1915	1915	1915	0
300	20230607	154000	32887228	1915	1915	1915	1915	0
301	20230607	153900	32887228	1915	1915	1915	1915	0
302	20230607	153800	32887228	1915	1915	1915	1915	189
303	20230607	153700	32887228	1915	1915	1915	1915	0
304	20230607	153600	32887228	1915	1915	1915	1915	0
305	20230607	153500	32887228	1915	1915	1915	1915	0
306	20230607	153400	32887228	1915	1915	1915	1915	0
307	20230607	153300	32887228	1915	1915	1915	1915	0
308	20230607	153200	32887228	1915	1915	1915	1915	0
309	20230607	153100	32887228	1915	1915	1915	1915	0
310	20230607	153000	32887228	1915	1915	1915	1915	189
311	20230607	152900	32525293	1915	1915	1915	1915	0
312	20230607	152800	32525293	1915	1915	1915	1915	0
313	20230607	152700	32525293	1915	1915	1915	1915	0
314	20230607	152600	32525293	1915	1915	1915	1915	0
315	20230607	152500	32525293	1915	1915	1915	1915	0
316	20230607	152400	32525293	1915	1915	1915	1915	0
317	20230607	152300	32525293	1915	1915	1915	1915	0
318	20230607	152200	32525293	1915	1915	1915	1915	0
319	20230607	152100	32525293	1915	1915	1915	1915	0
320	20230607	152000	32525293	1915	1915	1915	1915	0
321	20230607	151900	32525293	1915	1915	1915	1915	0
322	20230607	151800	32525293	1915	1915	1915	1915	0
323	20230607	151700	32525293	1915	1915	1915	1915	0
324	20230607	151600	32525293	1915	1915	1915	1915	0
325	20230607	151500	32525293	1915	1915	1915	1915	0
326	20230607	151400	32525293	1915	1915	1915	1915	0
327	20230607	151300	32525293	1915	1915	1915	1915	0
328	20230607	151200	32525293	1915	1915	1915	1915	0
329	20230607	151100	32525293	1915	1915	1915	1915	0
330	20230607	151000	32525293	1915	1915	1915	1915	0
331	20230607	150900	32525293	1915	1915	1915	1915	0
332	20230607	150800	32525293	1915	1915	1915	1915	0
333	20230607	150700	32525293	1915	1915	1915	1915	0
334	20230607	150600	32525293	1915	1915	1915	1915	0
335	20230607	150500	32525293	1915	1915	1915	1915	0
336	20230607	150400	32525293	1915	1915	1915	1915	0
337	20230607	150300	32525293	1915	1915	1915	1915	0
338	20230607	150200	32525293	1915	1915	1915	1915	0
339	20230607	150100	32525293	1915	1915	1915	1915	0
340	20230607	150000	32525293	1915	1915	1915	1915	0
341	20230607	145900	32525293	1915	1915	1915	1915	0
342	20230607	145800	32525293	1915	1915	1915	1915	0
343	20230607	145700	32525293	1915	1915	1915	1915	0
344	20230607	145600	32525293	1915	1915	1915	1915	0
345	20230607	145500	32525293	1915	1915	1915	1915	0
346	20230607	145400	32525293	1915	1915	1915	1915	2
347	20230607	145300	32521463	1908	1908	1908	1908	226
348	20230607	145200	32090255	1908	1908	1908	1908	0
349	20230607	145100	32090255	1908	1908	1908	1908	34
350	20230607	145000	32025383	1908	1908	1908	1908	0
351	20230607	144900	32025383	1908	1908	1908	1908	0
352	20230607	144800	32025383	1908	1908	1908	1908	16
353	20230607	144700	31994855	1915	1915	1915	1915	0
354	20230607	144600	31994855	1915	1915	1915	1915	0
355	20230607	144500	31994855	1915	1915	1915	1915	0
356	20230607	144400	31994855	1915	1915	1915	1915	0
357	20230607	144300	31994855	1915	1915	1915	1915	0
358	20230607	144200	31994855	1915	1915	1915	1915	0
359	20230607	144100	31994855	1915	1915	1915	1915	0
360	20230607	144000	31994855	1915	1915	1915	1915	0
361	20230607	143900	31994855	1915	1915	1915	1915	0
362	20230607	143800	31994855	1915	1915	1915	1915	0
363	20230607	143700	31994855	1915	1915	1915	1915	0
364	20230607	143600	31994855	1915	1915	1915	1915	0
365	20230607	143500	31994855	1915	1915	1915	1915	0
366	20230607	143400	31994855	1915	1911	1915	1911	564
367	20230607	143300	30915163	1907	1907	1907	1907	238
368	20230607	143200	30461297	1907	1907	1907	1907	0
369	20230607	143100	30461297	1907	1907	1907	1907	0
370	20230607	143000	30461297	1907	1907	1907	1907	0
371	20230607	142900	30461297	1907	1907	1907	1907	0
372	20230607	142800	30461297	1907	1907	1907	1907	56
373	20230607	142700	30354505	1907	1907	1907	1907	0
374	20230607	142600	30354505	1907	1907	1907	1907	1
375	20230607	142500	30352598	1906	1906	1906	1906	0
376	20230607	142400	30352598	1906	1906	1906	1906	0
377	20230607	142300	30352598	1906	1906	1906	1906	0
378	20230607	142200	30352598	1906	1906	1906	1906	0
379	20230607	142100	30352598	1906	1906	1906	1906	83
380	20230607	142000	30194400	1907	1907	1907	1907	0
381	20230607	141900	30194400	1907	1907	1907	1907	0
382	20230607	141800	30194400	1907	1907	1907	1907	0
383	20230607	141700	30194400	1907	1907	1907	1907	0
384	20230607	141600	30194400	1907	1907	1907	1907	87
385	20230607	141500	30028491	1911	1911	1911	1911	0
386	20230607	141400	30028491	1911	1911	1911	1911	2
387	20230607	141300	30024669	1907	1907	1907	1907	0
388	20230607	141200	30024669	1907	1907	1907	1907	0
389	20230607	141100	30024669	1907	1907	1907	1907	0
390	20230607	141000	30024669	1907	1907	1907	1907	0
391	20230607	140900	30024669	1907	1910	1910	1907	33
392	20230607	140800	29961712	1911	1911	1911	1911	0
393	20230607	140700	29961712	1911	1911	1911	1911	0
394	20230607	140600	29961712	1911	1911	1911	1911	0
395	20230607	140500	29961712	1911	1911	1911	1911	0
396	20230607	140400	29961712	1911	1911	1911	1911	0
397	20230607	140300	29961712	1911	1911	1911	1911	0
398	20230607	140200	29961712	1911	1911	1911	1911	0
399	20230607	140100	29961712	1911	1911	1911	1911	67
400	20230607	140000	29833675	1913	1913	1913	1913	0
401	20230607	135900	29833675	1913	1913	1913	1913	0
402	20230607	135800	29833675	1913	1913	1913	1913	43
403	20230607	135700	29751416	1913	1913	1913	1913	0
404	20230607	135600	29751416	1913	1913	1913	1913	0
405	20230607	135500	29751416	1913	1913	1913	1913	0
406	20230607	135400	29751416	1913	1913	1913	1913	0
407	20230607	135300	29751416	1913	1913	1913	1913	0
408	20230607	135200	29751416	1913	1912	1913	1912	35
409	20230607	135100	29684492	1912	1912	1912	1912	0
410	20230607	135000	29684492	1912	1912	1912	1912	0
411	20230607	134900	29684492	1912	1912	1912	1912	0
412	20230607	134800	29684492	1912	1912	1912	1912	0
413	20230607	134700	29684492	1912	1912	1912	1912	0
414	20230607	134600	29684492	1912	1912	1912	1912	0
415	20230607	134500	29684492	1912	1912	1912	1912	0
416	20230607	134400	29684492	1912	1912	1912	1912	0
417	20230607	134300	29684492	1912	1912	1912	1912	0
418	20230607	134200	29684492	1912	1912	1912	1912	0
419	20230607	134100	29684492	1912	1912	1912	1912	4
420	20230607	134000	29676844	1912	1912	1912	1912	0
421	20230607	133900	29676844	1912	1912	1912	1912	0
422	20230607	133800	29676844	1912	1912	1912	1912	0
423	20230607	133700	29676844	1912	1912	1912	1912	8
424	20230607	133600	29661548	1912	1912	1912	1912	0
425	20230607	133500	29661548	1912	1912	1912	1912	0
426	20230607	133400	29661548	1912	1912	1912	1912	0
427	20230607	133300	29661548	1912	1912	1912	1912	0
428	20230607	133200	29661548	1912	1912	1912	1912	0
429	20230607	133100	29661548	1912	1912	1912	1912	0
430	20230607	133000	29661548	1912	1912	1912	1912	0
431	20230607	132900	29661548	1912	1912	1912	1912	43
432	20230607	132800	29579332	1912	1912	1912	1912	0
433	20230607	132700	29579332	1912	1912	1912	1912	0
434	20230607	132600	29579332	1912	1912	1912	1912	0
435	20230607	132500	29579332	1912	1912	1912	1912	0
436	20230607	132400	29579332	1912	1912	1912	1912	0
437	20230607	132300	29579332	1912	1912	1912	1912	0
438	20230607	132200	29579332	1912	1912	1912	1912	0
439	20230607	132100	29579332	1912	1912	1912	1912	0
440	20230607	132000	29579332	1912	1912	1912	1912	0
441	20230607	131900	29579332	1912	1912	1912	1912	0
442	20230607	131800	29579332	1912	1912	1912	1912	0
443	20230607	131700	29579332	1912	1912	1912	1912	0
444	20230607	131600	29579332	1912	1912	1912	1912	170
445	20230607	131500	29254292	1912	1912	1912	1912	0
446	20230607	131400	29254292	1912	1912	1912	1912	2
447	20230607	131300	29250468	1911	1911	1911	1911	0
448	20230607	131200	29250468	1911	1911	1911	1911	0
449	20230607	131100	29250468	1911	1911	1911	1911	772
450	20230607	131000	27775176	1911	1911	1911	1911	0
451	20230607	130900	27775176	1911	1911	1911	1911	0
452	20230607	130800	27775176	1911	1911	1911	1911	0
453	20230607	130700	27775176	1911	1911	1911	1911	0
454	20230607	130600	27775176	1911	1911	1911	1911	0
455	20230607	130500	27775176	1911	1911	1911	1911	0
456	20230607	130400	27775176	1911	1911	1911	1911	0
457	20230607	130300	27775176	1911	1911	1911	1911	0
458	20230607	130200	27775176	1911	1911	1911	1911	0
459	20230607	130100	27775176	1911	1911	1911	1911	957
460	20230607	130000	25946349	1912	1912	1912	1912	0
461	20230607	125900	25946349	1912	1912	1912	1912	0
462	20230607	125800	25946349	1912	1912	1912	1912	0
463	20230607	125700	25946349	1912	1912	1912	1912	0
464	20230607	125600	25946349	1912	1912	1912	1912	0
465	20230607	125500	25946349	1912	1912	1912	1912	0
466	20230607	125400	25946349	1912	1912	1912	1912	0
467	20230607	125300	25946349	1912	1912	1912	1912	0
468	20230607	125200	25946349	1912	1912	1912	1912	0
469	20230607	125100	25946349	1912	1912	1912	1912	0
470	20230607	125000	25946349	1912	1912	1912	1912	0
471	20230607	124900	25946349	1912	1912	1912	1912	0
472	20230607	124800	25946349	1912	1912	1912	1912	262
473	20230607	124700	25445405	1913	1913	1913	1913	0
474	20230607	124600	25445405	1913	1913	1913	1913	0
475	20230607	124500	25445405	1913	1913	1913	1913	0
476	20230607	124400	25445405	1913	1913	1913	1913	0
477	20230607	124300	25445405	1913	1913	1913	1913	0
478	20230607	124200	25445405	1913	1913	1913	1913	2
479	20230607	124100	25441579	1912	1912	1912	1912	26
480	20230607	124000	25391867	1913	1913	1913	1913	0
481	20230607	123900	25391867	1913	1913	1913	1913	0
482	20230607	123800	25391867	1913	1913	1913	1913	1
483	20230607	123700	25389954	1912	1912	1912	1912	0
484	20230607	123600	25389954	1912	1912	1912	1912	0
485	20230607	123500	25389954	1912	1912	1912	1912	16
486	20230607	123400	25359362	1913	1913	1913	1913	0
487	20230607	123300	25359362	1913	1913	1913	1913	0
488	20230607	123200	25359362	1913	1913	1913	1913	0
489	20230607	123100	25359362	1913	1913	1913	1913	46
490	20230607	123000	25271364	1913	1913	1913	1913	51
491	20230607	122900	25173801	1915	1915	1915	1915	0
492	20230607	122800	25173801	1915	1915	1915	1915	0
493	20230607	122700	25173801	1915	1915	1915	1915	0
494	20230607	122600	25173801	1915	1915	1915	1915	0
495	20230607	122500	25173801	1915	1915	1915	1915	0
496	20230607	122400	25173801	1915	1915	1915	1915	0
497	20230607	122300	25173801	1915	1915	1915	1915	0
498	20230607	122200	25173801	1915	1915	1915	1915	0
499	20230607	122100	25173801	1915	1915	1915	1915	0
500	20230607	122000	25173801	1915	1915	1915	1915	0
501	20230607	121900	25173801	1915	1915	1915	1915	0
502	20230607	121800	25173801	1915	1915	1915	1915	0
503	20230607	121700	25173801	1915	1915	1915	1915	0
504	20230607	121600	25173801	1915	1915	1915	1915	0
505	20230607	121500	25173801	1915	1915	1915	1915	0
506	20230607	121400	25173801	1915	1915	1915	1915	0
507	20230607	121300	25173801	1915	1915	1915	1915	0
508	20230607	121200	25173801	1915	1915	1915	1915	0
509	20230607	121100	25173801	1915	1915	1915	1915	0
510	20230607	121000	25173801	1915	1915	1915	1915	0
511	20230607	120900	25173801	1915	1915	1915	1915	0
512	20230607	120800	25173801	1915	1915	1915	1915	0
513	20230607	120700	25173801	1915	1915	1915	1915	0
514	20230607	120600	25173801	1915	1915	1915	1915	0
515	20230607	120500	25173801	1915	1915	1915	1915	0
516	20230607	120400	25173801	1915	1915	1915	1915	0
517	20230607	120300	25173801	1915	1915	1915	1915	0
518	20230607	120200	25173801	1915	1915	1915	1915	0
519	20230607	120100	25173801	1915	1915	1915	1915	0
520	20230607	120000	25173801	1915	1915	1915	1915	0
521	20230607	115900	25173801	1915	1915	1915	1915	0
522	20230607	115800	25173801	1915	1915	1915	1915	0
523	20230607	115700	25173801	1915	1915	1915	1915	0
524	20230607	115600	25173801	1915	1915	1915	1915	6
525	20230607	115500	25162311	1912	1912	1912	1912	0
526	20230607	115400	25162311	1912	1912	1912	1912	0
527	20230607	115300	25162311	1912	1912	1912	1912	0
528	20230607	115200	25162311	1912	1912	1912	1912	0
529	20230607	115100	25162311	1912	1912	1912	1912	0
530	20230607	115000	25162311	1912	1912	1912	1912	0
531	20230607	114900	25162311	1912	1912	1912	1912	0
532	20230607	114800	25162311	1912	1912	1912	1912	0
533	20230607	114700	25162311	1912	1912	1912	1912	0
534	20230607	114600	25162311	1912	1912	1912	1912	0
535	20230607	114500	25162311	1912	1912	1912	1912	0
536	20230607	114400	25162311	1912	1912	1912	1912	1
537	20230607	114300	25160399	1912	1915	1915	1912	63
538	20230607	114200	25039940	1912	1912	1912	1912	0
539	20230607	114100	25039940	1912	1912	1912	1912	1000
540	20230607	114000	23127940	1912	1912	1912	1912	0
541	20230607	113900	23127940	1912	1912	1915	1912	178
542	20230607	113800	22787469	1915	1915	1915	1915	0
543	20230607	113700	22787469	1915	1915	1915	1915	0
544	20230607	113600	22787469	1915	1915	1915	1915	0
545	20230607	113500	22787469	1915	1915	1915	1915	0
546	20230607	113400	22787469	1915	1915	1915	1915	0
547	20230607	113300	22787469	1915	1915	1915	1915	0
548	20230607	113200	22787469	1915	1915	1915	1915	0
549	20230607	113100	22787469	1915	1915	1915	1915	0
550	20230607	113000	22787469	1915	1915	1915	1915	0
551	20230607	112900	22787469	1915	1915	1915	1915	0
552	20230607	112800	22787469	1915	1915	1915	1915	0
553	20230607	112700	22787469	1915	1915	1915	1915	0
554	20230607	112600	22787469	1915	1915	1915	1915	0
555	20230607	112500	22787469	1915	1915	1915	1915	0
556	20230607	112400	22787469	1915	1915	1915	1915	1
557	20230607	112300	22785554	1915	1915	1915	1915	0
558	20230607	112200	22785554	1915	1915	1915	1915	0
559	20230607	112100	22785554	1915	1915	1915	1915	2
560	20230607	112000	22781724	1911	1911	1911	1911	206
561	20230607	111900	22388058	1911	1911	1911	1911	0
562	20230607	111800	22388058	1911	1911	1911	1911	0
563	20230607	111700	22388058	1911	1913	1913	1911	914
564	20230607	111600	20640226	1913	1913	1913	1913	0
565	20230607	111500	20640226	1913	1913	1913	1913	37
566	20230607	111400	20569445	1913	1913	1913	1913	0
567	20230607	111300	20569445	1913	1913	1913	1913	0
568	20230607	111200	20569445	1913	1913	1913	1913	0
569	20230607	111100	20569445	1913	1913	1913	1913	0
570	20230607	111000	20569445	1913	1913	1913	1913	0
571	20230607	110900	20569445	1913	1913	1913	1913	0
572	20230607	110800	20569445	1913	1913	1913	1913	0
573	20230607	110700	20569445	1913	1913	1913	1913	0
574	20230607	110600	20569445	1913	1913	1913	1913	0
575	20230607	110500	20569445	1913	1913	1913	1913	1
576	20230607	110400	20567532	1911	1911	1911	1911	0
577	20230607	110300	20567532	1911	1911	1911	1911	131
578	20230607	110200	20317191	1911	1911	1911	1911	0
579	20230607	110100	20317191	1911	1911	1911	1911	0
580	20230607	110000	20317191	1911	1911	1911	1911	0
581	20230607	105900	20317191	1911	1911	1911	1911	0
582	20230607	105800	20317191	1911	1911	1911	1911	1
583	20230607	105700	20315280	1911	1911	1911	1911	0
584	20230607	105600	20315280	1911	1911	1911	1911	0
585	20230607	105500	20315280	1911	1911	1911	1911	0
586	20230607	105400	20315280	1911	1911	1911	1911	0
587	20230607	105300	20315280	1911	1911	1911	1911	0
588	20230607	105200	20315280	1911	1911	1911	1911	0
589	20230607	105100	20315280	1911	1911	1911	1911	0
590	20230607	105000	20315280	1911	1911	1911	1911	0
591	20230607	104900	20315280	1911	1911	1911	1911	0
592	20230607	104800	20315280	1911	1911	1911	1911	2
593	20230607	104700	20311458	1910	1910	1910	1910	0
594	20230607	104600	20311458	1910	1910	1910	1910	200
595	20230607	104500	19929458	1911	1911	1911	1911	0
596	20230607	104400	19929458	1911	1911	1911	1911	0
597	20230607	104300	19929458	1911	1911	1911	1911	0
598	20230607	104200	19929458	1911	1910	1911	1910	3
599	20230607	104100	19923726	1910	1910	1910	1910	0
600	20230607	104000	19923726	1910	1910	1910	1910	0
601	20230607	103900	19923726	1910	1910	1910	1910	0
602	20230607	103800	19923726	1910	1907	1910	1906	217
603	20230607	103700	19509863	1910	1910	1910	1910	0
604	20230607	103600	19509863	1910	1910	1910	1910	0
605	20230607	103500	19509863	1910	1910	1910	1910	0
606	20230607	103400	19509863	1910	1910	1910	1910	0
607	20230607	103300	19509863	1910	1910	1910	1910	0
608	20230607	103200	19509863	1910	1910	1910	1910	0
609	20230607	103100	19509863	1910	1910	1910	1910	0
610	20230607	103000	19509863	1910	1910	1910	1910	0
611	20230607	102900	19509863	1910	1910	1910	1910	0
612	20230607	102800	19509863	1910	1910	1910	1910	0
613	20230607	102700	19509863	1910	1910	1910	1910	0
614	20230607	102600	19509863	1910	1910	1910	1910	0
615	20230607	102500	19509863	1910	1910	1910	1910	1
616	20230607	102400	19507953	1907	1907	1907	1907	0
617	20230607	102300	19507953	1907	1907	1907	1907	0
618	20230607	102200	19507953	1907	1907	1907	1907	0
619	20230607	102100	19507953	1907	1907	1907	1907	0
620	20230607	102000	19507953	1907	1907	1907	1907	0
621	20230607	101900	19507953	1907	1907	1907	1907	50
622	20230607	101800	19412603	1907	1907	1907	1907	0
623	20230607	101700	19412603	1907	1911	1911	1907	533
624	20230607	101600	18394108	1907	1907	1907	1907	0
625	20230607	101500	18394108	1907	1907	1907	1907	93
626	20230607	101400	18216757	1917	1917	1917	1917	0
627	20230607	101300	18216757	1917	1917	1917	1917	0
628	20230607	101200	18216757	1917	1917	1917	1917	0
629	20230607	101100	18216757	1917	1917	1917	1917	0
630	20230607	101000	18216757	1917	1917	1917	1917	0
631	20230607	100900	18216757	1917	1917	1917	1917	0
632	20230607	100800	18216757	1917	1917	1917	1917	0
633	20230607	100700	18216757	1917	1917	1917	1917	0
634	20230607	100600	18216757	1917	1917	1917	1917	0
635	20230607	100500	18216757	1917	1917	1917	1917	0
636	20230607	100400	18216757	1917	1917	1917	1917	0
637	20230607	100300	18216757	1917	1917	1917	1917	0
638	20230607	100200	18216757	1917	1917	1917	1917	0
639	20230607	100100	18216757	1917	1917	1917	1917	0
640	20230607	100000	18216757	1917	1917	1917	1917	0
641	20230607	095900	18216757	1917	1917	1917	1917	0
642	20230607	095800	18216757	1917	1916	1917	1916	2
643	20230607	095700	18212924	1916	1916	1916	1916	0
644	20230607	095600	18212924	1916	1916	1916	1916	0
645	20230607	095500	18212924	1916	1916	1916	1916	100
646	20230607	095400	18021324	1916	1916	1916	1916	3
647	20230607	095300	18015576	1906	1911	1916	1906	2011
648	20230607	095200	14182300	1918	1918	1918	1918	0
649	20230607	095100	14182300	1918	1918	1918	1918	0
650	20230607	095000	14182300	1918	1918	1918	1918	0
651	20230607	094900	14182300	1918	1918	1918	1918	0
652	20230607	094800	14182300	1918	1918	1918	1918	0
653	20230607	094700	14182300	1918	1918	1918	1918	0
654	20230607	094600	14182300	1918	1918	1918	1918	0
655	20230607	094500	14182300	1918	1918	1918	1918	0
656	20230607	094400	14182300	1918	1918	1918	1918	2
657	20230607	094300	14178464	1906	1906	1906	1906	0
658	20230607	094200	14178464	1906	1906	1906	1906	0
659	20230607	094100	14178464	1906	1906	1906	1906	0
660	20230607	094000	14178464	1906	1906	1906	1906	0
661	20230607	093900	14178464	1906	1907	1907	1906	262
662	20230607	093800	13678843	1906	1924	1924	1906	733
663	20230607	093700	12279803	1924	1924	1924	1924	5
664	20230607	093600	12270183	1924	1924	1924	1924	0
665	20230607	093500	12270183	1924	1924	1924	1924	1
666	20230607	093400	12268259	1924	1924	1924	1924	0
667	20230607	093300	12268259	1924	1924	1924	1924	1
668	20230607	093200	12266335	1924	1924	1924	1924	0
669	20230607	093100	12266335	1924	1924	1924	1924	0
670	20230607	093000	12266335	1924	1924	1924	1924	0
671	20230607	092900	12266335	1924	1924	1924	1924	0
672	20230607	092800	12266335	1924	1924	1924	1924	0
673	20230607	092700	12266335	1924	1924	1924	1924	0
674	20230607	092600	12266335	1924	1924	1924	1924	0
675	20230607	092500	12266335	1924	1924	1924	1924	0
676	20230607	092400	12266335	1924	1924	1924	1924	0
677	20230607	092300	12266335	1924	1924	1924	1924	0
678	20230607	092200	12266335	1924	1923	1924	1923	80
679	20230607	092100	12112448	1924	1924	1924	1924	0
680	20230607	092000	12112448	1924	1924	1924	1924	0
681	20230607	091900	12112448	1924	1924	1924	1924	0
682	20230607	091800	12112448	1924	1924	1924	1924	25
683	20230607	091700	12064348	1927	1927	1927	1927	0
684	20230607	091600	12064348	1927	1927	1927	1927	0
685	20230607	091500	12064348	1927	1927	1927	1927	0
686	20230607	091400	12064348	1927	1927	1927	1927	0
687	20230607	091300	12064348	1927	1927	1927	1927	0
688	20230607	091200	12064348	1927	1927	1927	1927	142
689	20230607	091100	11790714	1928	1928	1928	1928	0
690	20230607	091000	11790714	1928	1928	1928	1928	0
691	20230607	090900	11790714	1928	1928	1928	1928	0
692	20230607	090800	11790714	1928	1928	1928	1928	0
693	20230607	090700	11790714	1928	1928	1928	1928	0
694	20230607	090600	11790714	1928	1928	1928	1928	1
695	20230607	090500	11788786	1929	1929	1929	1929	2061
696	20230607	090400	7813117	1929	1929	1929	1929	0
697	20230607	090300	7813117	1929	1929	1929	1929	1
698	20230607	090200	7811188	1930	1930	1930	1930	0
699	20230607	090100	7811188	1930	1924	1930	1924	1946
700	20230607	090000	4063697	1925	1906	1925	1906	2131