KissMeData/048830/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	194000	48457826	1842	1842	1842	1842	203
3	20230615	193900	48457826	1842	1842	1842	1842	0
4	20230615	193800	48457826	1842	1842	1842	1842	0
5	20230615	193700	48457826	1842	1842	1842	1842	0
6	20230615	193600	48457826	1842	1842	1842	1842	0
7	20230615	193500	48457826	1842	1842	1842	1842	0
8	20230615	193400	48457826	1842	1842	1842	1842	0
9	20230615	193300	48457826	1842	1842	1842	1842	0
10	20230615	193200	48457826	1842	1842	1842	1842	0
11	20230615	193100	48457826	1842	1842	1842	1842	0
12	20230615	193000	48457826	1842	1842	1842	1842	0
13	20230615	192900	48457826	1842	1842	1842	1842	0
14	20230615	192800	48457826	1842	1842	1842	1842	0
15	20230615	192700	48457826	1842	1842	1842	1842	0
16	20230615	192600	48457826	1842	1842	1842	1842	0
17	20230615	192500	48457826	1842	1842	1842	1842	0
18	20230615	192400	48457826	1842	1842	1842	1842	0
19	20230615	192300	48457826	1842	1842	1842	1842	0
20	20230615	192200	48457826	1842	1842	1842	1842	0
21	20230615	192100	48457826	1842	1842	1842	1842	0
22	20230615	192000	48457826	1842	1842	1842	1842	0
23	20230615	191900	48457826	1842	1842	1842	1842	0
24	20230615	191800	48457826	1842	1842	1842	1842	0
25	20230615	191700	48457826	1842	1842	1842	1842	0
26	20230615	191600	48457826	1842	1842	1842	1842	0
27	20230615	191500	48457826	1842	1842	1842	1842	0
28	20230615	191400	48457826	1842	1842	1842	1842	0
29	20230615	191300	48457826	1842	1842	1842	1842	0
30	20230615	191200	48457826	1842	1842	1842	1842	0
31	20230615	191100	48457826	1842	1842	1842	1842	0
32	20230615	191000	48457826	1842	1842	1842	1842	203
33	20230615	190900	48457826	1842	1842	1842	1842	0
34	20230615	190800	48457826	1842	1842	1842	1842	0
35	20230615	190700	48457826	1842	1842	1842	1842	0
36	20230615	190600	48457826	1842	1842	1842	1842	0
37	20230615	190500	48457826	1842	1842	1842	1842	0
38	20230615	190400	48457826	1842	1842	1842	1842	0
39	20230615	190300	48457826	1842	1842	1842	1842	0
40	20230615	190200	48457826	1842	1842	1842	1842	0
41	20230615	190100	48457826	1842	1842	1842	1842	0
42	20230615	190000	48457826	1842	1842	1842	1842	0
43	20230615	185900	48457826	1842	1842	1842	1842	0
44	20230615	185800	48457826	1842	1842	1842	1842	0
45	20230615	185700	48457826	1842	1842	1842	1842	0
46	20230615	185600	48457826	1842	1842	1842	1842	0
47	20230615	185500	48457826	1842	1842	1842	1842	0
48	20230615	185400	48457826	1842	1842	1842	1842	0
49	20230615	185300	48457826	1842	1842	1842	1842	0
50	20230615	185200	48457826	1842	1842	1842	1842	0
51	20230615	185100	48457826	1842	1842	1842	1842	0
52	20230615	185000	48457826	1842	1842	1842	1842	0
53	20230615	184900	48457826	1842	1842	1842	1842	0
54	20230615	184800	48457826	1842	1842	1842	1842	0
55	20230615	184700	48457826	1842	1842	1842	1842	0
56	20230615	184600	48457826	1842	1842	1842	1842	0
57	20230615	184500	48457826	1842	1842	1842	1842	0
58	20230615	184400	48457826	1842	1842	1842	1842	0
59	20230615	184300	48457826	1842	1842	1842	1842	0
60	20230615	184200	48457826	1842	1842	1842	1842	0
61	20230615	184100	48457826	1842	1842	1842	1842	0
62	20230615	184000	48457826	1842	1842	1842	1842	203
63	20230615	183900	48457826	1842	1842	1842	1842	0
64	20230615	183800	48457826	1842	1842	1842	1842	0
65	20230615	183700	48457826	1842	1842	1842	1842	0
66	20230615	183600	48457826	1842	1842	1842	1842	0
67	20230615	183500	48457826	1842	1842	1842	1842	0
68	20230615	183400	48457826	1842	1842	1842	1842	0
69	20230615	183300	48457826	1842	1842	1842	1842	0
70	20230615	183200	48457826	1842	1842	1842	1842	0
71	20230615	183100	48457826	1842	1842	1842	1842	0
72	20230615	183000	48457826	1842	1842	1842	1842	0
73	20230615	182900	48457826	1842	1842	1842	1842	0
74	20230615	182800	48457826	1842	1842	1842	1842	0
75	20230615	182700	48457826	1842	1842	1842	1842	0
76	20230615	182600	48457826	1842	1842	1842	1842	0
77	20230615	182500	48457826	1842	1842	1842	1842	0
78	20230615	182400	48457826	1842	1842	1842	1842	0
79	20230615	182300	48457826	1842	1842	1842	1842	0
80	20230615	182200	48457826	1842	1842	1842	1842	0
81	20230615	182100	48457826	1842	1842	1842	1842	0
82	20230615	182000	48457826	1842	1842	1842	1842	0
83	20230615	181900	48457826	1842	1842	1842	1842	0
84	20230615	181800	48457826	1842	1842	1842	1842	0
85	20230615	181700	48457826	1842	1842	1842	1842	0
86	20230615	181600	48457826	1842	1842	1842	1842	0
87	20230615	181500	48457826	1842	1842	1842	1842	0
88	20230615	181400	48457826	1842	1842	1842	1842	0
89	20230615	181300	48457826	1842	1842	1842	1842	0
90	20230615	181200	48457826	1842	1842	1842	1842	0
91	20230615	181100	48457826	1842	1842	1842	1842	0
92	20230615	181000	48457826	1842	1842	1842	1842	203
93	20230615	180900	48457826	1842	1842	1842	1842	0
94	20230615	180800	48457826	1842	1842	1842	1842	0
95	20230615	180700	48457826	1842	1842	1842	1842	0
96	20230615	180600	48457826	1842	1842	1842	1842	0
97	20230615	180500	48457826	1842	1842	1842	1842	0
98	20230615	180400	48457826	1842	1842	1842	1842	0
99	20230615	180300	48457826	1842	1842	1842	1842	0
100	20230615	180200	48457826	1842	1842	1842	1842	0
101	20230615	180100	48457826	1842	1842	1842	1842	0
102	20230615	180000	48457826	1842	1842	1842	1842	0
103	20230615	175900	48457826	1842	1842	1842	1842	0
104	20230615	175800	48457826	1842	1842	1842	1842	0
105	20230615	175700	48457826	1842	1842	1842	1842	0
106	20230615	175600	48457826	1842	1842	1842	1842	0
107	20230615	175500	48457826	1842	1842	1842	1842	0
108	20230615	175400	48457826	1842	1842	1842	1842	0
109	20230615	175300	48457826	1842	1842	1842	1842	0
110	20230615	175200	48457826	1842	1842	1842	1842	0
111	20230615	175100	48457826	1842	1842	1842	1842	0
112	20230615	175000	48457826	1842	1842	1842	1842	0
113	20230615	174900	48457826	1842	1842	1842	1842	0
114	20230615	174800	48457826	1842	1842	1842	1842	0
115	20230615	174700	48457826	1842	1842	1842	1842	0
116	20230615	174600	48457826	1842	1842	1842	1842	0
117	20230615	174500	48457826	1842	1842	1842	1842	0
118	20230615	174400	48457826	1842	1842	1842	1842	0
119	20230615	174300	48457826	1842	1842	1842	1842	0
120	20230615	174200	48457826	1842	1842	1842	1842	0
121	20230615	174100	48457826	1842	1842	1842	1842	0
122	20230615	174000	48457826	1842	1842	1842	1842	203
123	20230615	173900	48457826	1842	1842	1842	1842	0
124	20230615	173800	48457826	1842	1842	1842	1842	0
125	20230615	173700	48457826	1842	1842	1842	1842	0
126	20230615	173600	48457826	1842	1842	1842	1842	0
127	20230615	173500	48457826	1842	1842	1842	1842	0
128	20230615	173400	48457826	1842	1842	1842	1842	0
129	20230615	173300	48457826	1842	1842	1842	1842	0
130	20230615	173200	48457826	1842	1842	1842	1842	0
131	20230615	173100	48457826	1842	1842	1842	1842	0
132	20230615	173000	48457826	1842	1842	1842	1842	0
133	20230615	172900	48457826	1842	1842	1842	1842	0
134	20230615	172800	48457826	1842	1842	1842	1842	0
135	20230615	172700	48457826	1842	1842	1842	1842	0
136	20230615	172600	48457826	1842	1842	1842	1842	0
137	20230615	172500	48457826	1842	1842	1842	1842	0
138	20230615	172400	48457826	1842	1842	1842	1842	0
139	20230615	172300	48457826	1842	1842	1842	1842	0
140	20230615	172200	48457826	1842	1842	1842	1842	0
141	20230615	172100	48457826	1842	1842	1842	1842	0
142	20230615	172000	48457826	1842	1842	1842	1842	0
143	20230615	171900	48457826	1842	1842	1842	1842	0
144	20230615	171800	48457826	1842	1842	1842	1842	0
145	20230615	171700	48457826	1842	1842	1842	1842	0
146	20230615	171600	48457826	1842	1842	1842	1842	0
147	20230615	171500	48457826	1842	1842	1842	1842	0
148	20230615	171400	48457826	1842	1842	1842	1842	0
149	20230615	171300	48457826	1842	1842	1842	1842	0
150	20230615	171200	48457826	1842	1842	1842	1842	0
151	20230615	171100	48457826	1842	1842	1842	1842	0
152	20230615	171000	48457826	1842	1842	1842	1842	203
153	20230615	170900	48457826	1842	1842	1842	1842	0
154	20230615	170800	48457826	1842	1842	1842	1842	0
155	20230615	170700	48457826	1842	1842	1842	1842	0
156	20230615	170600	48457826	1842	1842	1842	1842	0
157	20230615	170500	48457826	1842	1842	1842	1842	0
158	20230615	170400	48457826	1842	1842	1842	1842	0
159	20230615	170300	48457826	1842	1842	1842	1842	0
160	20230615	170200	48457826	1842	1842	1842	1842	0
161	20230615	170100	48457826	1842	1842	1842	1842	0
162	20230615	170000	48457826	1842	1842	1842	1842	0
163	20230615	165900	48457826	1842	1842	1842	1842	0
164	20230615	165800	48457826	1842	1842	1842	1842	0
165	20230615	165700	48457826	1842	1842	1842	1842	0
166	20230615	165600	48457826	1842	1842	1842	1842	0
167	20230615	165500	48457826	1842	1842	1842	1842	0
168	20230615	165400	48457826	1842	1842	1842	1842	0
169	20230615	165300	48457826	1842	1842	1842	1842	0
170	20230615	165200	48457826	1842	1842	1842	1842	0
171	20230615	165100	48457826	1842	1842	1842	1842	0
172	20230615	165000	48457826	1842	1842	1842	1842	0
173	20230615	164900	48457826	1842	1842	1842	1842	0
174	20230615	164800	48457826	1842	1842	1842	1842	0
175	20230615	164700	48457826	1842	1842	1842	1842	0
176	20230615	164600	48457826	1842	1842	1842	1842	0
177	20230615	164500	48457826	1842	1842	1842	1842	0
178	20230615	164400	48457826	1842	1842	1842	1842	0
179	20230615	164300	48457826	1842	1842	1842	1842	0
180	20230615	164200	48457826	1842	1842	1842	1842	0
181	20230615	164100	48457826	1842	1842	1842	1842	0
182	20230615	164000	48457826	1842	1842	1842	1842	203
183	20230615	163900	48457826	1842	1842	1842	1842	0
184	20230615	163800	48457826	1842	1842	1842	1842	0
185	20230615	163700	48457826	1842	1842	1842	1842	0
186	20230615	163600	48457826	1842	1842	1842	1842	0
187	20230615	163500	48457826	1842	1842	1842	1842	0
188	20230615	163400	48457826	1842	1842	1842	1842	0
189	20230615	163300	48457826	1842	1842	1842	1842	0
190	20230615	163200	48457826	1842	1842	1842	1842	0
191	20230615	163100	48457826	1842	1842	1842	1842	0
192	20230615	163000	48457826	1842	1842	1842	1842	0
193	20230615	162900	48457826	1842	1842	1842	1842	0
194	20230615	162800	48457826	1842	1842	1842	1842	0
195	20230615	162700	48457826	1842	1842	1842	1842	0
196	20230615	162600	48457826	1842	1842	1842	1842	0
197	20230615	162500	48457826	1842	1842	1842	1842	0
198	20230615	162400	48457826	1842	1842	1842	1842	0
199	20230615	162300	48457826	1842	1842	1842	1842	0
200	20230615	162200	48457826	1842	1842	1842	1842	0
201	20230615	162100	48457826	1842	1842	1842	1842	0
202	20230615	162000	48457826	1842	1842	1842	1842	0
203	20230615	161900	48457826	1842	1842	1842	1842	0
204	20230615	161800	48457826	1842	1842	1842	1842	0
205	20230615	161700	48457826	1842	1842	1842	1842	0
206	20230615	161600	48457826	1842	1842	1842	1842	0
207	20230615	161500	48457826	1842	1842	1842	1842	0
208	20230615	161400	48457826	1842	1842	1842	1842	0
209	20230615	161300	48457826	1842	1842	1842	1842	0
210	20230615	161200	48457826	1842	1842	1842	1842	0
211	20230615	161100	48457826	1842	1842	1842	1842	0
212	20230615	161000	48457826	1842	1842	1842	1842	203
213	20230615	160900	48457826	1842	1842	1842	1842	0
214	20230615	160800	48457826	1842	1842	1842	1842	0
215	20230615	160700	48457826	1842	1842	1842	1842	0
216	20230615	160600	48457826	1842	1842	1842	1842	0
217	20230615	160500	48457826	1842	1842	1842	1842	0
218	20230615	160400	48457826	1842	1842	1842	1842	0
219	20230615	160300	48457826	1842	1842	1842	1842	0
220	20230615	160200	48457826	1842	1842	1842	1842	0
221	20230615	160100	48457826	1842	1842	1842	1842	0
222	20230615	160000	48457826	1842	1842	1842	1842	0
223	20230615	155900	48457826	1842	1842	1842	1842	0
224	20230615	155800	48457826	1842	1842	1842	1842	0
225	20230615	155700	48457826	1842	1842	1842	1842	0
226	20230615	155600	48457826	1842	1842	1842	1842	0
227	20230615	155500	48457826	1842	1842	1842	1842	0
228	20230615	155400	48457826	1842	1842	1842	1842	0
229	20230615	155300	48457826	1842	1842	1842	1842	0
230	20230615	155200	48457826	1842	1842	1842	1842	0
231	20230615	155100	48457826	1842	1842	1842	1842	0
232	20230615	155000	48457826	1842	1842	1842	1842	0
233	20230615	154900	48457826	1842	1842	1842	1842	0
234	20230615	154800	48457826	1842	1842	1842	1842	0
235	20230615	154700	48457826	1842	1842	1842	1842	0
236	20230615	154600	48457826	1842	1842	1842	1842	0
237	20230615	154500	48457826	1842	1842	1842	1842	0
238	20230615	154400	48457826	1842	1842	1842	1842	0
239	20230615	154300	48457826	1842	1842	1842	1842	0
240	20230615	154200	48457826	1842	1842	1842	1842	0
241	20230615	154100	48457826	1842	1842	1842	1842	0
242	20230615	154000	48457826	1842	1842	1842	1842	203
243	20230615	153900	48457826	1842	1842	1842	1842	0
244	20230615	153800	48457826	1842	1842	1842	1842	0
245	20230615	153700	48457826	1842	1842	1842	1842	0
246	20230615	153600	48457826	1842	1842	1842	1842	0
247	20230615	153500	48457826	1842	1842	1842	1842	0
248	20230615	153400	48457826	1842	1842	1842	1842	0
249	20230615	153300	48457826	1842	1842	1842	1842	0
250	20230615	153200	48457826	1842	1842	1842	1842	0
251	20230615	153100	48457826	1842	1842	1842	1842	0
252	20230615	153000	48457826	1842	1842	1842	1842	203
253	20230615	152900	48083900	1831	1831	1831	1831	0
254	20230615	152800	48083900	1831	1831	1831	1831	0
255	20230615	152700	48083900	1831	1831	1831	1831	0
256	20230615	152600	48083900	1831	1831	1831	1831	0
257	20230615	152500	48083900	1831	1831	1831	1831	0
258	20230615	152400	48083900	1831	1831	1831	1831	0
259	20230615	152300	48083900	1831	1831	1831	1831	0
260	20230615	152200	48083900	1831	1831	1831	1831	0
261	20230615	152100	48083900	1831	1831	1831	1831	0
262	20230615	152000	48083900	1831	1831	1831	1831	0
263	20230615	151900	48083900	1831	1831	1831	1831	3
264	20230615	151800	48078407	1831	1831	1831	1831	0
265	20230615	151700	48078407	1831	1831	1831	1831	6
266	20230615	151600	48067421	1830	1830	1831	1830	129
267	20230615	151500	47831346	1829	1829	1829	1829	0
268	20230615	151400	47831346	1829	1829	1829	1829	3
269	20230615	151300	47825859	1829	1829	1829	1829	3
270	20230615	151200	47820372	1829	1829	1829	1829	3
271	20230615	151100	47814885	1829	1829	1829	1829	2
272	20230615	151000	47811227	1829	1829	1829	1829	6
273	20230615	150900	47800253	1829	1829	1829	1829	0
274	20230615	150800	47800253	1829	1829	1829	1829	3
275	20230615	150700	47794766	1829	1829	1829	1829	2
276	20230615	150600	47791108	1829	1829	1829	1829	3
277	20230615	150500	47785621	1828	1828	1828	1828	3
278	20230615	150400	47780137	1828	1828	1828	1828	3
279	20230615	150300	47774653	1828	1828	1828	1828	8
280	20230615	150200	47760029	1828	1828	1828	1828	2
281	20230615	150100	47756373	1828	1828	1828	1828	3
282	20230615	150000	47750889	1827	1827	1827	1827	136
283	20230615	145900	47502417	1827	1827	1827	1827	3
284	20230615	145800	47496936	1827	1827	1827	1827	2
285	20230615	145700	47493282	1827	1827	1827	1827	3
286	20230615	145600	47487801	1827	1837	1837	1827	641
287	20230615	145500	46311694	1827	1827	1827	1827	3
288	20230615	145400	46306213	1827	1828	1828	1827	102
289	20230615	145300	46119847	1828	1828	1828	1828	3
290	20230615	145200	46114363	1828	1828	1828	1828	3
291	20230615	145100	46108879	1828	1828	1828	1828	3
292	20230615	145000	46103395	1828	1828	1828	1828	2
293	20230615	144900	46099739	1827	1832	1832	1826	3013
294	20230615	144800	40586882	1832	1832	1832	1832	3
295	20230615	144700	40581386	1833	1833	1833	1833	0
296	20230615	144600	40581386	1833	1834	1834	1833	174
297	20230615	144500	40262331	1834	1834	1834	1834	2
298	20230615	144400	40258663	1834	1834	1834	1834	3
299	20230615	144300	40253161	1834	1834	1834	1834	3
300	20230615	144200	40247659	1834	1834	1834	1834	3
301	20230615	144100	40242157	1834	1834	1834	1834	2
302	20230615	144000	40238489	1834	1834	1834	1834	995
303	20230615	143900	38413659	1834	1834	1834	1834	3
304	20230615	143800	38408157	1834	1834	1834	1834	3
305	20230615	143700	38402655	1834	1834	1834	1834	2
306	20230615	143600	38398987	1834	1841	1841	1834	8
307	20230615	143500	38384280	1834	1834	1834	1834	3
308	20230615	143400	38378778	1834	1834	1834	1834	3
309	20230615	143300	38373276	1834	1834	1834	1834	2
310	20230615	143200	38369608	1834	1834	1834	1834	3
311	20230615	143100	38364106	1834	1834	1834	1834	3
312	20230615	143000	38358604	1834	1834	1834	1834	3
313	20230615	142900	38353102	1834	1834	1834	1834	3
314	20230615	142800	38347600	1834	1834	1834	1834	2
315	20230615	142700	38343932	1834	1834	1834	1834	3
316	20230615	142600	38338430	1834	1834	1834	1834	3
317	20230615	142500	38332928	1834	1834	1834	1834	3
318	20230615	142400	38327426	1834	1834	1834	1834	2
319	20230615	142300	38323758	1834	1834	1834	1834	3
320	20230615	142200	38318256	1834	1835	1835	1834	3
321	20230615	142100	38312753	1835	1834	1835	1834	13
322	20230615	142000	38288901	1834	1836	1836	1834	3
323	20230615	141900	38283397	1834	1834	1834	1834	3
324	20230615	141800	38277895	1834	1834	1834	1834	3
325	20230615	141700	38272393	1834	1834	1834	1834	3
326	20230615	141600	38266891	1834	1834	1834	1834	3
327	20230615	141500	38261389	1834	1834	1834	1834	2
328	20230615	141400	38257721	1834	1834	1834	1834	3
329	20230615	141300	38252219	1834	1834	1834	1834	3
330	20230615	141200	38246717	1834	1835	1835	1834	108
331	20230615	141100	38048565	1835	1835	1835	1835	2
332	20230615	141000	38044895	1835	1835	1835	1835	3
333	20230615	140900	38039390	1835	1835	1835	1835	3
334	20230615	140800	38033885	1835	1835	1835	1835	3
335	20230615	140700	38028380	1838	1835	1838	1835	42
336	20230615	140600	37951190	1835	1835	1835	1835	3
337	20230615	140500	37945685	1835	1835	1835	1835	3
338	20230615	140400	37940180	1835	1835	1835	1835	3
339	20230615	140300	37934675	1835	1835	1835	1835	2
340	20230615	140200	37931005	1835	1835	1835	1835	3
341	20230615	140100	37925500	1835	1835	1835	1835	3
342	20230615	140000	37919995	1835	1835	1835	1835	3
343	20230615	135900	37914490	1835	1835	1835	1835	3
344	20230615	135800	37908985	1835	1835	1835	1835	3
345	20230615	135700	37903480	1835	1835	1835	1835	3
346	20230615	135600	37897975	1835	1835	1835	1835	3
347	20230615	135500	37892470	1835	1835	1835	1835	3
348	20230615	135400	37886965	1835	1837	1837	1835	1601
349	20230615	135300	34947354	1837	1838	1838	1837	399
350	20230615	135200	34213995	1838	1838	1838	1838	3
351	20230615	135100	34208481	1838	1838	1838	1838	3
352	20230615	135000	34202967	1838	1838	1838	1838	2
353	20230615	134900	34199291	1838	1838	1838	1838	3
354	20230615	134800	34193777	1838	1838	1838	1838	3
355	20230615	134700	34188263	1838	1838	1838	1838	3
356	20230615	134600	34182749	1838	1838	1838	1838	2
357	20230615	134500	34179073	1838	1839	1839	1838	159
358	20230615	134400	33886675	1839	1839	1839	1839	3
359	20230615	134300	33881158	1839	1839	1839	1839	3
360	20230615	134200	33875641	1839	1839	1839	1839	3
361	20230615	134100	33870124	1839	1839	1839	1839	2
362	20230615	134000	33866446	1839	1839	1839	1839	3
363	20230615	133900	33860929	1839	1839	1839	1839	3
364	20230615	133800	33855412	1839	1839	1839	1839	3
365	20230615	133700	33849895	1839	1839	1839	1839	2
366	20230615	133600	33846217	1839	1839	1839	1839	3
367	20230615	133500	33840700	1839	1840	1841	1839	13
368	20230615	133400	33816780	1839	1839	1839	1839	3
369	20230615	133300	33811263	1839	1839	1839	1839	2
370	20230615	133200	33807585	1839	1839	1839	1839	3
371	20230615	133100	33802068	1839	1839	1839	1839	10
372	20230615	133000	33783678	1839	1839	1839	1839	3
373	20230615	132900	33778161	1839	1839	1839	1839	3
374	20230615	132800	33772644	1839	1839	1839	1839	2
375	20230615	132700	33768966	1839	1839	1839	1839	3
376	20230615	132600	33763449	1839	1839	1839	1839	10
377	20230615	132500	33745059	1839	1839	1839	1839	3
378	20230615	132400	33739542	1839	1839	1839	1839	2
379	20230615	132300	33735864	1839	1839	1839	1839	3
380	20230615	132200	33730347	1839	1839	1839	1839	3
381	20230615	132100	33724830	1839	1839	1839	1839	10
382	20230615	132000	33706440	1839	1839	1839	1839	2
383	20230615	131900	33702762	1839	1839	1839	1839	3
384	20230615	131800	33697245	1839	1839	1839	1839	3
385	20230615	131700	33691728	1839	1839	1839	1839	3
386	20230615	131600	33686211	1839	1839	1839	1839	9
387	20230615	131500	33669660	1839	1839	1839	1839	3
388	20230615	131400	33664143	1839	1839	1839	1839	3
389	20230615	131300	33658626	1839	1839	1839	1839	3
390	20230615	131200	33653109	1839	1839	1839	1839	3
391	20230615	131100	33647592	1839	1839	1839	1839	2
392	20230615	131000	33643914	1840	1840	1840	1840	3
393	20230615	130900	33638394	1840	1840	1840	1840	145
394	20230615	130800	33371594	1840	1840	1840	1840	3
395	20230615	130700	33366074	1840	1840	1840	1840	2
396	20230615	130600	33362394	1840	1840	1840	1840	3
397	20230615	130500	33356874	1840	1840	1840	1840	3
398	20230615	130400	33351354	1840	1840	1840	1840	3
399	20230615	130300	33345834	1840	1840	1840	1840	2
400	20230615	130200	33342154	1840	1840	1840	1840	3
401	20230615	130100	33336634	1840	1840	1840	1840	3
402	20230615	130000	33331114	1840	1840	1840	1840	3
403	20230615	125900	33325594	1840	1840	1840	1840	2
404	20230615	125800	33321914	1840	1841	1841	1840	75
405	20230615	125700	33183842	1840	1840	1840	1840	3
406	20230615	125600	33178322	1840	1840	1840	1840	3
407	20230615	125500	33172802	1840	1840	1840	1840	3
408	20230615	125400	33167282	1840	1839	1840	1839	31
409	20230615	125300	33110244	1839	1840	1840	1839	14
410	20230615	125200	33084487	1839	1839	1839	1839	3
411	20230615	125100	33078970	1839	1839	1839	1839	3
412	20230615	125000	33073453	1839	1839	1839	1839	2
413	20230615	124900	33069775	1839	1839	1839	1839	3
414	20230615	124800	33064258	1839	1839	1839	1839	3
415	20230615	124700	33058741	1839	1839	1839	1839	3
416	20230615	124600	33053224	1839	1839	1839	1839	2
417	20230615	124500	33049546	1839	1839	1839	1839	3
418	20230615	124400	33044029	1839	1839	1839	1839	3
419	20230615	124300	33038512	1839	1839	1839	1839	3
420	20230615	124200	33032995	1839	1839	1839	1839	2
421	20230615	124100	33029317	1839	1839	1839	1839	3
422	20230615	124000	33023800	1839	1839	1839	1839	3
423	20230615	123900	33018283	1839	1839	1839	1839	3
424	20230615	123800	33012766	1839	1839	1839	1839	3
425	20230615	123700	33007249	1839	1839	1839	1839	2
426	20230615	123600	33003571	1839	1840	1840	1839	53
427	20230615	123500	32906054	1838	1838	1838	1838	3
428	20230615	123400	32900540	1838	1838	1838	1838	3
429	20230615	123300	32895026	1838	1838	1838	1838	2
430	20230615	123200	32891350	1838	1838	1838	1838	3
431	20230615	123100	32885836	1838	1838	1838	1838	3
432	20230615	123000	32880322	1838	1838	1838	1838	3
433	20230615	122900	32874808	1838	1838	1838	1838	2
434	20230615	122800	32871132	1838	1838	1838	1838	3
435	20230615	122700	32865618	1838	1838	1838	1838	3
436	20230615	122600	32860104	1838	1838	1838	1838	3
437	20230615	122500	32854590	1838	1838	1838	1838	3
438	20230615	122400	32849076	1838	1838	1838	1838	2
439	20230615	122300	32845400	1838	1838	1838	1838	3
440	20230615	122200	32839886	1838	1838	1838	1838	3
441	20230615	122100	32834372	1838	1838	1838	1838	3
442	20230615	122000	32828858	1838	1838	1838	1838	2
443	20230615	121900	32825182	1838	1838	1838	1838	3
444	20230615	121800	32819668	1838	1838	1838	1838	3
445	20230615	121700	32814154	1838	1838	1838	1838	3
446	20230615	121600	32808640	1838	1838	1838	1838	2
447	20230615	121500	32804964	1838	1838	1838	1838	3
448	20230615	121400	32799450	1838	1838	1838	1838	3
449	20230615	121300	32793936	1838	1838	1838	1838	3
450	20230615	121200	32788422	1838	1838	1838	1838	2
451	20230615	121100	32784746	1838	1838	1838	1838	4
452	20230615	121000	32777394	1838	1838	1838	1838	3
453	20230615	120900	32771880	1838	1838	1838	1838	3
454	20230615	120800	32766366	1838	1838	1838	1838	3
455	20230615	120700	32760852	1838	1838	1838	1838	2
456	20230615	120600	32757176	1838	1838	1838	1838	3
457	20230615	120500	32751662	1838	1837	1838	1837	1003
458	20230615	120400	30909148	1837	1837	1837	1837	3
459	20230615	120300	30903637	1837	1837	1837	1837	2
460	20230615	120200	30899963	1837	1837	1837	1837	4
461	20230615	120100	30892615	1837	1837	1837	1837	3
462	20230615	120000	30887104	1837	1837	1837	1837	3
463	20230615	115900	30881593	1837	1837	1837	1837	2
464	20230615	115800	30877919	1837	1837	1837	1837	3
465	20230615	115700	30872408	1837	1837	1837	1837	3
466	20230615	115600	30866897	1837	1837	1837	1837	3
467	20230615	115500	30861386	1837	1837	1837	1837	2
468	20230615	115400	30857712	1837	1837	1837	1837	3
469	20230615	115300	30852201	1837	1837	1837	1837	3
470	20230615	115200	30846690	1837	1837	1837	1837	3
471	20230615	115100	30841179	1837	1837	1837	1837	3
472	20230615	115000	30835668	1837	1837	1837	1837	2
473	20230615	114900	30831994	1837	1838	1838	1837	3
474	20230615	114800	30826481	1842	1838	1842	1838	123
475	20230615	114700	30600256	1838	1838	1838	1838	3
476	20230615	114600	30594742	1838	1838	1838	1838	2
477	20230615	114500	30591066	1837	1837	1837	1837	3
478	20230615	114400	30585555	1837	1837	1837	1837	3
479	20230615	114300	30580044	1837	1837	1837	1837	3
480	20230615	114200	30574533	1837	1837	1837	1837	2
481	20230615	114100	30570859	1837	1837	1837	1837	3
482	20230615	114000	30565348	1837	1837	1837	1837	3
483	20230615	113900	30559837	1837	1837	1837	1837	3
484	20230615	113800	30554326	1837	1837	1837	1837	3
485	20230615	113700	30548815	1837	1837	1837	1837	2
486	20230615	113600	30545141	1837	1837	1837	1837	3
487	20230615	113500	30539630	1837	1837	1837	1837	3
488	20230615	113400	30534119	1837	1837	1837	1837	3
489	20230615	113300	30528608	1837	1837	1837	1837	2
490	20230615	113200	30524934	1837	1837	1837	1837	3
491	20230615	113100	30519423	1837	1837	1837	1837	3
492	20230615	113000	30513912	1837	1837	1837	1837	3
493	20230615	112900	30508401	1837	1837	1837	1837	2
494	20230615	112800	30504727	1837	1837	1837	1837	3
495	20230615	112700	30499216	1837	1837	1837	1837	3
496	20230615	112600	30493705	1837	1837	1837	1837	3
497	20230615	112500	30488194	1837	1837	1837	1837	2
498	20230615	112400	30484520	1837	1837	1837	1837	116
499	20230615	112300	30271428	1837	1837	1837	1837	3
500	20230615	112200	30265917	1837	1837	1837	1837	3
501	20230615	112100	30260406	1837	1838	1838	1837	277
502	20230615	112000	29751283	1837	1837	1837	1837	2
503	20230615	111900	29747609	1838	1838	1838	1838	8
504	20230615	111800	29732905	1838	1838	1838	1838	3
505	20230615	111700	29727391	1838	1838	1838	1838	3
506	20230615	111600	29721877	1838	1838	1838	1838	2
507	20230615	111500	29718201	1838	1838	1838	1838	3
508	20230615	111400	29712687	1838	1838	1838	1838	3
509	20230615	111300	29707173	1838	1838	1838	1838	3
510	20230615	111200	29701659	1837	1837	1837	1837	2
511	20230615	111100	29697985	1837	1842	1842	1837	4799
512	20230615	111000	20864916	1842	1842	1842	1842	3
513	20230615	110900	20859390	1842	1842	1842	1842	3
514	20230615	110800	20853864	1842	1842	1842	1842	2
515	20230615	110700	20850180	1842	1842	1842	1842	3
516	20230615	110600	20844654	1842	1843	1843	1842	92
517	20230615	110500	20675101	1843	1843	1843	1843	11
518	20230615	110400	20654828	1842	1842	1842	1842	3
519	20230615	110300	20649302	1842	1842	1842	1842	2
520	20230615	110200	20645618	1842	1842	1842	1842	3
521	20230615	110100	20640092	1842	1842	1842	1842	3
522	20230615	110000	20634566	1842	1842	1842	1842	3
523	20230615	105900	20629040	1842	1842	1842	1842	2
524	20230615	105800	20625356	1842	1842	1842	1842	3
525	20230615	105700	20619830	1842	1843	1843	1842	23
526	20230615	105600	20577444	1842	1842	1842	1842	208
527	20230615	105500	20194308	1843	1844	1844	1843	3998
528	20230615	105400	12824197	1844	1844	1844	1844	3
529	20230615	105300	12818665	1844	1844	1844	1844	3
530	20230615	105200	12813133	1844	1844	1844	1844	3
531	20230615	105100	12807601	1844	1844	1844	1844	2
532	20230615	105000	12803913	1844	1844	1844	1844	3
533	20230615	104900	12798381	1844	1844	1844	1844	3
534	20230615	104800	12792849	1844	1844	1844	1844	3
535	20230615	104700	12787317	1844	1844	1844	1844	3
536	20230615	104600	12781785	1844	1844	1844	1844	2
537	20230615	104500	12778097	1844	1844	1844	1844	3
538	20230615	104400	12772565	1844	1844	1844	1844	3
539	20230615	104300	12767033	1844	1844	1844	1844	3
540	20230615	104200	12761501	1844	1844	1844	1844	2
541	20230615	104100	12757813	1844	1844	1844	1844	3
542	20230615	104000	12752281	1844	1844	1844	1844	3
543	20230615	103900	12746749	1844	1844	1844	1844	3
544	20230615	103800	12741217	1844	1844	1844	1844	2
545	20230615	103700	12737529	1844	1844	1844	1844	3
546	20230615	103600	12731997	1844	1844	1844	1844	3
547	20230615	103500	12726465	1844	1844	1844	1844	3
548	20230615	103400	12720933	1844	1845	1845	1844	16
549	20230615	103300	12691416	1844	1844	1844	1844	2
550	20230615	103200	12687728	1844	1844	1844	1844	3
551	20230615	103100	12682196	1844	1845	1845	1844	123
552	20230615	103000	12455264	1844	1844	1844	1844	3
553	20230615	102900	12449732	1844	1844	1844	1844	2
554	20230615	102800	12446044	1844	1845	1845	1844	203
555	20230615	102700	12071512	1844	1844	1844	1844	6
556	20230615	102600	12060448	1844	1844	1844	1844	0
557	20230615	102500	12060448	1844	1844	1844	1844	2
558	20230615	102400	12056760	1844	1844	1844	1844	3
559	20230615	102300	12051228	1844	1844	1844	1844	3
560	20230615	102200	12045696	1844	1844	1844	1844	3
561	20230615	102100	12040164	1844	1844	1844	1844	2
562	20230615	102000	12036476	1844	1844	1844	1844	3
563	20230615	101900	12030944	1844	1844	1844	1844	3
564	20230615	101800	12025412	1844	1844	1844	1844	3
565	20230615	101700	12019880	1844	1844	1844	1844	8
566	20230615	101600	12005128	1844	1845	1845	1844	418
567	20230615	101500	11233934	1848	1848	1848	1848	1
568	20230615	101400	11232086	1845	1845	1845	1845	3
569	20230615	101300	11226551	1845	1845	1845	1845	3
570	20230615	101200	11221016	1845	1845	1845	1845	2
571	20230615	101100	11217326	1845	1847	1847	1845	31
572	20230615	101000	11160075	1845	1845	1845	1845	3
573	20230615	100900	11154540	1845	1847	1847	1845	4
574	20230615	100800	11147158	1845	1845	1845	1845	2
575	20230615	100700	11143468	1845	1847	1847	1845	4
576	20230615	100600	11136085	1845	1845	1845	1845	3
577	20230615	100500	11130550	1844	1844	1844	1844	3
578	20230615	100400	11125018	1844	1845	1845	1844	202
579	20230615	100300	10752330	1844	1845	1845	1844	8
580	20230615	100200	10737573	1845	1845	1845	1844	10
581	20230615	100100	10719126	1844	1845	1845	1844	3
582	20230615	100000	10713593	1844	1845	1845	1844	3
583	20230615	095900	10708060	1844	1845	1845	1844	2
584	20230615	095800	10704371	1844	1845	1845	1844	3
585	20230615	095700	10698838	1844	1845	1845	1844	3
586	20230615	095600	10693305	1844	1844	1844	1844	3
587	20230615	095500	10687773	1844	1844	1844	1844	2
588	20230615	095400	10684085	1844	1844	1844	1844	3
589	20230615	095300	10678553	1844	1844	1844	1844	3
590	20230615	095200	10673021	1844	1844	1844	1844	3
591	20230615	095100	10667489	1844	1844	1844	1844	2
592	20230615	095000	10663801	1844	1845	1845	1844	3
593	20230615	094900	10658267	1844	1844	1844	1844	3
594	20230615	094800	10652735	1844	1844	1844	1844	3
595	20230615	094700	10647203	1845	1846	1846	1845	137
596	20230615	094600	10394304	1846	1846	1846	1846	2
597	20230615	094500	10390612	1846	1846	1846	1846	3
598	20230615	094400	10385074	1846	1849	1849	1846	14
599	20230615	094300	10359197	1846	1846	1846	1846	3
600	20230615	094200	10353659	1849	1846	1849	1846	12
601	20230615	094100	10331479	1846	1846	1846	1846	3
602	20230615	094000	10325941	1845	1845	1845	1845	3
603	20230615	093900	10320406	1845	1845	1845	1845	3
604	20230615	093800	10314871	1845	1849	1849	1845	50
605	20230615	093700	10222429	1849	1848	1849	1848	8
606	20230615	093600	10207638	1845	1845	1845	1845	3
607	20230615	093500	10202103	1845	1845	1845	1845	43
608	20230615	093400	10122768	1845	1845	1845	1845	2
609	20230615	093300	10119078	1845	1845	1850	1845	7
610	20230615	093200	10106158	1850	1849	1850	1849	3
611	20230615	093100	10100610	1846	1849	1849	1846	3
612	20230615	093000	10095066	1850	1851	1851	1850	69
613	20230615	092900	9967352	1851	1851	1851	1851	2
614	20230615	092800	9963650	1851	1852	1852	1851	4
615	20230615	092700	9956245	1851	1851	1851	1851	6
616	20230615	092600	9945139	1852	1852	1852	1852	0
617	20230615	092500	9945139	1852	1851	1852	1851	4
618	20230615	092400	9937734	1852	1851	1852	1851	4
619	20230615	092300	9930329	1851	1851	1851	1851	0
620	20230615	092200	9930329	1851	1851	1851	1851	0
621	20230615	092100	9930329	1851	1851	1851	1851	9
622	20230615	092000	9913670	1851	1851	1851	1851	0
623	20230615	091900	9913670	1851	1851	1851	1851	0
624	20230615	091800	9913670	1851	1851	1851	1851	0
625	20230615	091700	9913670	1851	1846	1852	1845	214
626	20230615	091600	9518646	1852	1852	1852	1852	1
627	20230615	091500	9516794	1846	1846	1846	1846	3
628	20230615	091400	9511256	1845	1845	1845	1845	3
629	20230615	091300	9505721	1852	1852	1852	1852	16
630	20230615	091200	9476089	1852	1852	1852	1852	0
631	20230615	091100	9476089	1852	1852	1852	1852	0
632	20230615	091000	9476089	1852	1852	1852	1852	0
633	20230615	090900	9476089	1852	1852	1852	1852	0
634	20230615	090800	9476089	1852	1852	1852	1852	0
635	20230615	090700	9476089	1852	1852	1852	1852	1
636	20230615	090600	9474237	1852	1845	1852	1845	65
637	20230615	090500	9354305	1845	1851	1851	1845	244
638	20230615	090400	8904010	1852	1854	1854	1852	8
639	20230615	090300	8889191	1853	1853	1853	1853	5
640	20230615	090200	8879926	1854	1848	1854	1848	25
641	20230615	090100	8833710	1846	1846	1848	1846	1650
642	20230615	090000	5787772	1848	1846	1848	1846	3135