KissMeData/084870/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	195600	76645962	1863	1863	1863	1863	250
3	20230612	195500	76645962	1863	1863	1863	1863	0
4	20230612	195400	76645962	1863	1863	1863	1863	0
5	20230612	195300	76645962	1863	1863	1863	1863	0
6	20230612	195200	76645962	1863	1863	1863	1863	0
7	20230612	195100	76645962	1863	1863	1863	1863	0
8	20230612	195000	76645962	1863	1863	1863	1863	0
9	20230612	194900	76645962	1863	1863	1863	1863	0
10	20230612	194800	76645962	1863	1863	1863	1863	0
11	20230612	194700	76645962	1863	1863	1863	1863	0
12	20230612	194600	76645962	1863	1863	1863	1863	0
13	20230612	194500	76645962	1863	1863	1863	1863	0
14	20230612	194400	76645962	1863	1863	1863	1863	0
15	20230612	194300	76645962	1863	1863	1863	1863	0
16	20230612	194200	76645962	1863	1863	1863	1863	0
17	20230612	194100	76645962	1863	1863	1863	1863	0
18	20230612	194000	76645962	1863	1863	1863	1863	0
19	20230612	193900	76645962	1863	1863	1863	1863	0
20	20230612	193800	76645962	1863	1863	1863	1863	0
21	20230612	193700	76645962	1863	1863	1863	1863	0
22	20230612	193600	76645962	1863	1863	1863	1863	0
23	20230612	193500	76645962	1863	1863	1863	1863	0
24	20230612	193400	76645962	1863	1863	1863	1863	0
25	20230612	193300	76645962	1863	1863	1863	1863	0
26	20230612	193200	76645962	1863	1863	1863	1863	0
27	20230612	193100	76645962	1863	1863	1863	1863	0
28	20230612	193000	76645962	1863	1863	1863	1863	0
29	20230612	192900	76645962	1863	1863	1863	1863	0
30	20230612	192800	76645962	1863	1863	1863	1863	0
31	20230612	192700	76645962	1863	1863	1863	1863	0
32	20230612	192600	76645962	1863	1863	1863	1863	250
33	20230612	192500	76645962	1863	1863	1863	1863	0
34	20230612	192400	76645962	1863	1863	1863	1863	0
35	20230612	192300	76645962	1863	1863	1863	1863	0
36	20230612	192200	76645962	1863	1863	1863	1863	0
37	20230612	192100	76645962	1863	1863	1863	1863	0
38	20230612	192000	76645962	1863	1863	1863	1863	0
39	20230612	191900	76645962	1863	1863	1863	1863	0
40	20230612	191800	76645962	1863	1863	1863	1863	0
41	20230612	191700	76645962	1863	1863	1863	1863	0
42	20230612	191600	76645962	1863	1863	1863	1863	0
43	20230612	191500	76645962	1863	1863	1863	1863	0
44	20230612	191400	76645962	1863	1863	1863	1863	0
45	20230612	191300	76645962	1863	1863	1863	1863	0
46	20230612	191200	76645962	1863	1863	1863	1863	0
47	20230612	191100	76645962	1863	1863	1863	1863	0
48	20230612	191000	76645962	1863	1863	1863	1863	0
49	20230612	190900	76645962	1863	1863	1863	1863	0
50	20230612	190800	76645962	1863	1863	1863	1863	0
51	20230612	190700	76645962	1863	1863	1863	1863	0
52	20230612	190600	76645962	1863	1863	1863	1863	0
53	20230612	190500	76645962	1863	1863	1863	1863	0
54	20230612	190400	76645962	1863	1863	1863	1863	0
55	20230612	190300	76645962	1863	1863	1863	1863	0
56	20230612	190200	76645962	1863	1863	1863	1863	0
57	20230612	190100	76645962	1863	1863	1863	1863	0
58	20230612	190000	76645962	1863	1863	1863	1863	0
59	20230612	185900	76645962	1863	1863	1863	1863	0
60	20230612	185800	76645962	1863	1863	1863	1863	0
61	20230612	185700	76645962	1863	1863	1863	1863	0
62	20230612	185600	76645962	1863	1863	1863	1863	250
63	20230612	185500	76645962	1863	1863	1863	1863	0
64	20230612	185400	76645962	1863	1863	1863	1863	0
65	20230612	185300	76645962	1863	1863	1863	1863	0
66	20230612	185200	76645962	1863	1863	1863	1863	0
67	20230612	185100	76645962	1863	1863	1863	1863	0
68	20230612	185000	76645962	1863	1863	1863	1863	0
69	20230612	184900	76645962	1863	1863	1863	1863	0
70	20230612	184800	76645962	1863	1863	1863	1863	0
71	20230612	184700	76645962	1863	1863	1863	1863	0
72	20230612	184600	76645962	1863	1863	1863	1863	0
73	20230612	184500	76645962	1863	1863	1863	1863	0
74	20230612	184400	76645962	1863	1863	1863	1863	0
75	20230612	184300	76645962	1863	1863	1863	1863	0
76	20230612	184200	76645962	1863	1863	1863	1863	0
77	20230612	184100	76645962	1863	1863	1863	1863	0
78	20230612	184000	76645962	1863	1863	1863	1863	0
79	20230612	183900	76645962	1863	1863	1863	1863	0
80	20230612	183800	76645962	1863	1863	1863	1863	0
81	20230612	183700	76645962	1863	1863	1863	1863	0
82	20230612	183600	76645962	1863	1863	1863	1863	0
83	20230612	183500	76645962	1863	1863	1863	1863	0
84	20230612	183400	76645962	1863	1863	1863	1863	0
85	20230612	183300	76645962	1863	1863	1863	1863	0
86	20230612	183200	76645962	1863	1863	1863	1863	0
87	20230612	183100	76645962	1863	1863	1863	1863	0
88	20230612	183000	76645962	1863	1863	1863	1863	0
89	20230612	182900	76645962	1863	1863	1863	1863	0
90	20230612	182800	76645962	1863	1863	1863	1863	0
91	20230612	182700	76645962	1863	1863	1863	1863	0
92	20230612	182600	76645962	1863	1863	1863	1863	250
93	20230612	182500	76645962	1863	1863	1863	1863	0
94	20230612	182400	76645962	1863	1863	1863	1863	0
95	20230612	182300	76645962	1863	1863	1863	1863	0
96	20230612	182200	76645962	1863	1863	1863	1863	0
97	20230612	182100	76645962	1863	1863	1863	1863	0
98	20230612	182000	76645962	1863	1863	1863	1863	0
99	20230612	181900	76645962	1863	1863	1863	1863	0
100	20230612	181800	76645962	1863	1863	1863	1863	0
101	20230612	181700	76645962	1863	1863	1863	1863	0
102	20230612	181600	76645962	1863	1863	1863	1863	0
103	20230612	181500	76645962	1863	1863	1863	1863	0
104	20230612	181400	76645962	1863	1863	1863	1863	0
105	20230612	181300	76645962	1863	1863	1863	1863	0
106	20230612	181200	76645962	1863	1863	1863	1863	0
107	20230612	181100	76645962	1863	1863	1863	1863	0
108	20230612	181000	76645962	1863	1863	1863	1863	0
109	20230612	180900	76645962	1863	1863	1863	1863	0
110	20230612	180800	76645962	1863	1863	1863	1863	0
111	20230612	180700	76645962	1863	1863	1863	1863	0
112	20230612	180600	76645962	1863	1863	1863	1863	0
113	20230612	180500	76645962	1863	1863	1863	1863	0
114	20230612	180400	76645962	1863	1863	1863	1863	0
115	20230612	180300	76645962	1863	1863	1863	1863	0
116	20230612	180200	76645962	1863	1863	1863	1863	0
117	20230612	180100	76645962	1863	1863	1863	1863	0
118	20230612	180000	76645962	1863	1863	1863	1863	0
119	20230612	175900	76645962	1863	1863	1863	1863	0
120	20230612	175800	76645962	1863	1863	1863	1863	0
121	20230612	175700	76645962	1863	1863	1863	1863	0
122	20230612	175600	76645962	1863	1863	1863	1863	250
123	20230612	175500	76645962	1863	1863	1863	1863	0
124	20230612	175400	76645962	1863	1863	1863	1863	0
125	20230612	175300	76645962	1863	1863	1863	1863	0
126	20230612	175200	76645962	1863	1863	1863	1863	0
127	20230612	175100	76645962	1863	1863	1863	1863	0
128	20230612	175000	76645962	1863	1863	1863	1863	0
129	20230612	174900	76645962	1863	1863	1863	1863	0
130	20230612	174800	76645962	1863	1863	1863	1863	0
131	20230612	174700	76645962	1863	1863	1863	1863	0
132	20230612	174600	76645962	1863	1863	1863	1863	0
133	20230612	174500	76645962	1863	1863	1863	1863	0
134	20230612	174400	76645962	1863	1863	1863	1863	0
135	20230612	174300	76645962	1863	1863	1863	1863	0
136	20230612	174200	76645962	1863	1863	1863	1863	0
137	20230612	174100	76645962	1863	1863	1863	1863	0
138	20230612	174000	76645962	1863	1863	1863	1863	0
139	20230612	173900	76645962	1863	1863	1863	1863	0
140	20230612	173800	76645962	1863	1863	1863	1863	0
141	20230612	173700	76645962	1863	1863	1863	1863	0
142	20230612	173600	76645962	1863	1863	1863	1863	0
143	20230612	173500	76645962	1863	1863	1863	1863	0
144	20230612	173400	76645962	1863	1863	1863	1863	0
145	20230612	173300	76645962	1863	1863	1863	1863	0
146	20230612	173200	76645962	1863	1863	1863	1863	0
147	20230612	173100	76645962	1863	1863	1863	1863	0
148	20230612	173000	76645962	1863	1863	1863	1863	0
149	20230612	172900	76645962	1863	1863	1863	1863	0
150	20230612	172800	76645962	1863	1863	1863	1863	0
151	20230612	172700	76645962	1863	1863	1863	1863	0
152	20230612	172600	76645962	1863	1863	1863	1863	250
153	20230612	172500	76645962	1863	1863	1863	1863	0
154	20230612	172400	76645962	1863	1863	1863	1863	0
155	20230612	172300	76645962	1863	1863	1863	1863	0
156	20230612	172200	76645962	1863	1863	1863	1863	0
157	20230612	172100	76645962	1863	1863	1863	1863	0
158	20230612	172000	76645962	1863	1863	1863	1863	0
159	20230612	171900	76645962	1863	1863	1863	1863	0
160	20230612	171800	76645962	1863	1863	1863	1863	0
161	20230612	171700	76645962	1863	1863	1863	1863	0
162	20230612	171600	76645962	1863	1863	1863	1863	0
163	20230612	171500	76645962	1863	1863	1863	1863	0
164	20230612	171400	76645962	1863	1863	1863	1863	0
165	20230612	171300	76645962	1863	1863	1863	1863	0
166	20230612	171200	76645962	1863	1863	1863	1863	0
167	20230612	171100	76645962	1863	1863	1863	1863	0
168	20230612	171000	76645962	1863	1863	1863	1863	0
169	20230612	170900	76645962	1863	1863	1863	1863	0
170	20230612	170800	76645962	1863	1863	1863	1863	0
171	20230612	170700	76645962	1863	1863	1863	1863	0
172	20230612	170600	76645962	1863	1863	1863	1863	0
173	20230612	170500	76645962	1863	1863	1863	1863	0
174	20230612	170400	76645962	1863	1863	1863	1863	0
175	20230612	170300	76645962	1863	1863	1863	1863	0
176	20230612	170200	76645962	1863	1863	1863	1863	0
177	20230612	170100	76645962	1863	1863	1863	1863	0
178	20230612	170000	76645962	1863	1863	1863	1863	0
179	20230612	165900	76645962	1863	1863	1863	1863	0
180	20230612	165800	76645962	1863	1863	1863	1863	0
181	20230612	165700	76645962	1863	1863	1863	1863	0
182	20230612	165600	76645962	1863	1863	1863	1863	250
183	20230612	165500	76645962	1863	1863	1863	1863	0
184	20230612	165400	76645962	1863	1863	1863	1863	0
185	20230612	165300	76645962	1863	1863	1863	1863	0
186	20230612	165200	76645962	1863	1863	1863	1863	0
187	20230612	165100	76645962	1863	1863	1863	1863	0
188	20230612	165000	76645962	1863	1863	1863	1863	0
189	20230612	164900	76645962	1863	1863	1863	1863	0
190	20230612	164800	76645962	1863	1863	1863	1863	0
191	20230612	164700	76645962	1863	1863	1863	1863	0
192	20230612	164600	76645962	1863	1863	1863	1863	0
193	20230612	164500	76645962	1863	1863	1863	1863	0
194	20230612	164400	76645962	1863	1863	1863	1863	0
195	20230612	164300	76645962	1863	1863	1863	1863	0
196	20230612	164200	76645962	1863	1863	1863	1863	0
197	20230612	164100	76645962	1863	1863	1863	1863	0
198	20230612	164000	76645962	1863	1863	1863	1863	0
199	20230612	163900	76645962	1863	1863	1863	1863	0
200	20230612	163800	76645962	1863	1863	1863	1863	0
201	20230612	163700	76645962	1863	1863	1863	1863	0
202	20230612	163600	76645962	1863	1863	1863	1863	0
203	20230612	163500	76645962	1863	1863	1863	1863	0
204	20230612	163400	76645962	1863	1863	1863	1863	0
205	20230612	163300	76645962	1863	1863	1863	1863	0
206	20230612	163200	76645962	1863	1863	1863	1863	0
207	20230612	163100	76645962	1863	1863	1863	1863	0
208	20230612	163000	76645962	1863	1863	1863	1863	0
209	20230612	162900	76645962	1863	1863	1863	1863	0
210	20230612	162800	76645962	1863	1863	1863	1863	0
211	20230612	162700	76645962	1863	1863	1863	1863	0
212	20230612	162600	76645962	1863	1863	1863	1863	250
213	20230612	162500	76645962	1863	1863	1863	1863	0
214	20230612	162400	76645962	1863	1863	1863	1863	0
215	20230612	162300	76645962	1863	1863	1863	1863	0
216	20230612	162200	76645962	1863	1863	1863	1863	0
217	20230612	162100	76645962	1863	1863	1863	1863	0
218	20230612	162000	76645962	1863	1863	1863	1863	0
219	20230612	161900	76645962	1863	1863	1863	1863	0
220	20230612	161800	76645962	1863	1863	1863	1863	0
221	20230612	161700	76645962	1863	1863	1863	1863	0
222	20230612	161600	76645962	1863	1863	1863	1863	0
223	20230612	161500	76645962	1863	1863	1863	1863	0
224	20230612	161400	76645962	1863	1863	1863	1863	0
225	20230612	161300	76645962	1863	1863	1863	1863	0
226	20230612	161200	76645962	1863	1863	1863	1863	0
227	20230612	161100	76645962	1863	1863	1863	1863	0
228	20230612	161000	76645962	1863	1863	1863	1863	0
229	20230612	160900	76645962	1863	1863	1863	1863	0
230	20230612	160800	76645962	1863	1863	1863	1863	0
231	20230612	160700	76645962	1863	1863	1863	1863	0
232	20230612	160600	76645962	1863	1863	1863	1863	0
233	20230612	160500	76645962	1863	1863	1863	1863	0
234	20230612	160400	76645962	1863	1863	1863	1863	0
235	20230612	160300	76645962	1863	1863	1863	1863	0
236	20230612	160200	76645962	1863	1863	1863	1863	0
237	20230612	160100	76645962	1863	1863	1863	1863	0
238	20230612	160000	76645962	1863	1863	1863	1863	0
239	20230612	155900	76645962	1863	1863	1863	1863	0
240	20230612	155800	76645962	1863	1863	1863	1863	0
241	20230612	155700	76645962	1863	1863	1863	1863	0
242	20230612	155600	76645962	1863	1863	1863	1863	250
243	20230612	155500	76645962	1863	1863	1863	1863	0
244	20230612	155400	76645962	1863	1863	1863	1863	0
245	20230612	155300	76645962	1863	1863	1863	1863	0
246	20230612	155200	76645962	1863	1863	1863	1863	0
247	20230612	155100	76645962	1863	1863	1863	1863	0
248	20230612	155000	76645962	1863	1863	1863	1863	0
249	20230612	154900	76645962	1863	1863	1863	1863	0
250	20230612	154800	76645962	1863	1863	1863	1863	0
251	20230612	154700	76645962	1863	1863	1863	1863	0
252	20230612	154600	76645962	1863	1863	1863	1863	0
253	20230612	154500	76645962	1863	1863	1863	1863	0
254	20230612	154400	76645962	1863	1863	1863	1863	0
255	20230612	154300	76645962	1863	1863	1863	1863	0
256	20230612	154200	76645962	1863	1863	1863	1863	0
257	20230612	154100	76645962	1863	1863	1863	1863	0
258	20230612	154000	76645962	1863	1863	1863	1863	0
259	20230612	153900	76645962	1863	1863	1863	1863	0
260	20230612	153800	76645962	1863	1863	1863	1863	0
261	20230612	153700	76645962	1863	1863	1863	1863	0
262	20230612	153600	76645962	1863	1863	1863	1863	0
263	20230612	153500	76645962	1863	1863	1863	1863	0
264	20230612	153400	76645962	1863	1863	1863	1863	0
265	20230612	153300	76645962	1863	1863	1863	1863	0
266	20230612	153200	76645962	1863	1863	1863	1863	0
267	20230612	153100	76645962	1863	1863	1863	1863	0
268	20230612	153000	76645962	1863	1863	1863	1863	250
269	20230612	152900	76180212	1865	1865	1865	1865	0
270	20230612	152800	76180212	1865	1865	1865	1865	0
271	20230612	152700	76180212	1865	1865	1865	1865	0
272	20230612	152600	76180212	1865	1865	1865	1865	0
273	20230612	152500	76180212	1865	1865	1865	1865	0
274	20230612	152400	76180212	1865	1865	1865	1865	0
275	20230612	152300	76180212	1865	1865	1865	1865	0
276	20230612	152200	76180212	1865	1865	1865	1865	0
277	20230612	152100	76180212	1865	1865	1865	1865	0
278	20230612	152000	76180212	1865	1865	1865	1865	0
279	20230612	151900	76180212	1865	1859	1865	1859	102
280	20230612	151800	75990588	1857	1857	1857	1857	0
281	20230612	151700	75990588	1857	1857	1857	1857	0
282	20230612	151600	75990588	1857	1857	1857	1857	0
283	20230612	151500	75990588	1857	1857	1857	1857	0
284	20230612	151400	75990588	1857	1857	1857	1857	0
285	20230612	151300	75990588	1857	1857	1857	1857	0
286	20230612	151200	75990588	1857	1857	1857	1857	0
287	20230612	151100	75990588	1857	1857	1857	1857	0
288	20230612	151000	75990588	1857	1857	1857	1857	1
289	20230612	150900	75988731	1856	1856	1856	1856	0
290	20230612	150800	75988731	1856	1856	1856	1856	615
291	20230612	150700	74847291	1851	1850	1851	1850	1741
292	20230612	150600	71625300	1847	1847	1847	1847	1
293	20230612	150500	71623453	1849	1849	1849	1849	0
294	20230612	150400	71623453	1849	1849	1849	1849	1141
295	20230612	150300	69513744	1846	1850	1850	1846	1822
296	20230612	150200	66147639	1850	1850	1850	1850	0
297	20230612	150100	66147639	1850	1850	1850	1850	0
298	20230612	150000	66147639	1850	1850	1850	1850	0
299	20230612	145900	66147639	1850	1850	1850	1850	0
300	20230612	145800	66147639	1850	1850	1850	1850	0
301	20230612	145700	66147639	1850	1852	1852	1850	3
302	20230612	145600	66142085	1850	1850	1850	1850	0
303	20230612	145500	66142085	1850	1850	1850	1850	0
304	20230612	145400	66142085	1850	1850	1850	1850	0
305	20230612	145300	66142085	1850	1850	1850	1850	1
306	20230612	145200	66140235	1854	1856	1856	1854	2500
307	20230612	145100	61503328	1855	1855	1855	1855	0
308	20230612	145000	61503328	1855	1854	1855	1854	536
309	20230612	144900	60509583	1855	1864	1864	1855	1122
310	20230612	144800	58423783	1862	1861	1862	1861	9
311	20230612	144700	58407032	1860	1860	1860	1860	26
312	20230612	144600	58358672	1860	1860	1860	1860	0
313	20230612	144500	58358672	1860	1855	1860	1855	77
314	20230612	144400	58215832	1855	1855	1855	1855	0
315	20230612	144300	58215832	1855	1855	1855	1855	142
316	20230612	144200	57952422	1854	1854	1854	1854	59
317	20230612	144100	57843036	1849	1849	1849	1849	0
318	20230612	144000	57843036	1849	1849	1849	1849	0
319	20230612	143900	57843036	1849	1849	1849	1849	0
320	20230612	143800	57843036	1849	1847	1849	1847	781
321	20230612	143700	56399013	1846	1846	1846	1846	24
322	20230612	143600	56354709	1845	1845	1845	1845	0
323	20230612	143500	56354709	1845	1845	1845	1845	0
324	20230612	143400	56354709	1845	1845	1845	1845	0
325	20230612	143300	56354709	1845	1845	1845	1845	10
326	20230612	143200	56336259	1846	1846	1846	1846	4
327	20230612	143100	56328875	1845	1845	1845	1845	0
328	20230612	143000	56328875	1845	1845	1845	1845	0
329	20230612	142900	56328875	1845	1845	1845	1845	0
330	20230612	142800	56328875	1845	1845	1845	1845	0
331	20230612	142700	56328875	1845	1845	1845	1845	0
332	20230612	142600	56328875	1845	1845	1845	1845	89
333	20230612	142500	56164670	1845	1845	1845	1845	0
334	20230612	142400	56164670	1845	1845	1845	1845	11
335	20230612	142300	56144375	1846	1846	1846	1846	0
336	20230612	142200	56144375	1846	1846	1846	1846	0
337	20230612	142100	56144375	1846	1846	1846	1846	0
338	20230612	142000	56144375	1846	1846	1846	1846	24
339	20230612	141900	56100071	1847	1847	1847	1847	0
340	20230612	141800	56100071	1847	1847	1847	1847	0
341	20230612	141700	56100071	1847	1847	1847	1847	0
342	20230612	141600	56100071	1847	1847	1847	1847	0
343	20230612	141500	56100071	1847	1847	1847	1847	0
344	20230612	141400	56100071	1847	1847	1847	1847	0
345	20230612	141300	56100071	1847	1847	1847	1847	29
346	20230612	141200	56046508	1849	1849	1849	1849	0
347	20230612	141100	56046508	1849	1849	1849	1849	0
348	20230612	141000	56046508	1849	1849	1849	1849	0
349	20230612	140900	56046508	1849	1849	1849	1849	0
350	20230612	140800	56046508	1849	1849	1849	1849	0
351	20230612	140700	56046508	1849	1849	1849	1849	0
352	20230612	140600	56046508	1849	1849	1849	1849	0
353	20230612	140500	56046508	1849	1849	1849	1849	0
354	20230612	140400	56046508	1849	1849	1849	1849	0
355	20230612	140300	56046508	1849	1849	1849	1849	0
356	20230612	140200	56046508	1849	1849	1849	1849	0
357	20230612	140100	56046508	1849	1849	1849	1849	0
358	20230612	140000	56046508	1849	1849	1849	1849	0
359	20230612	135900	56046508	1849	1849	1849	1849	0
360	20230612	135800	56046508	1849	1849	1849	1849	0
361	20230612	135700	56046508	1849	1849	1849	1849	0
362	20230612	135600	56046508	1849	1849	1849	1849	0
363	20230612	135500	56046508	1849	1849	1849	1849	0
364	20230612	135400	56046508	1849	1849	1849	1849	0
365	20230612	135300	56046508	1849	1849	1849	1849	53
366	20230612	135200	55948511	1849	1849	1849	1849	30
367	20230612	135100	55893041	1849	1849	1849	1849	0
368	20230612	135000	55893041	1849	1849	1849	1849	0
369	20230612	134900	55893041	1849	1849	1849	1849	0
370	20230612	134800	55893041	1849	1849	1849	1849	0
371	20230612	134700	55893041	1849	1849	1849	1849	0
372	20230612	134600	55893041	1849	1849	1849	1849	0
373	20230612	134500	55893041	1849	1849	1849	1849	1
374	20230612	134400	55891192	1849	1849	1849	1849	0
375	20230612	134300	55891192	1849	1849	1849	1849	0
376	20230612	134200	55891192	1849	1849	1849	1849	0
377	20230612	134100	55891192	1849	1849	1849	1849	0
378	20230612	134000	55891192	1849	1849	1849	1849	0
379	20230612	133900	55891192	1849	1849	1849	1849	0
380	20230612	133800	55891192	1849	1849	1849	1849	100
381	20230612	133700	55706292	1849	1849	1849	1849	200
382	20230612	133600	55336492	1849	1849	1849	1849	10
383	20230612	133500	55318002	1849	1849	1849	1849	10
384	20230612	133400	55299512	1844	1844	1844	1844	0
385	20230612	133300	55299512	1844	1844	1844	1844	0
386	20230612	133200	55299512	1844	1844	1844	1844	0
387	20230612	133100	55299512	1844	1844	1844	1844	0
388	20230612	133000	55299512	1844	1844	1844	1844	0
389	20230612	132900	55299512	1844	1844	1844	1844	0
390	20230612	132800	55299512	1844	1844	1844	1844	0
391	20230612	132700	55299512	1844	1844	1844	1844	0
392	20230612	132600	55299512	1844	1844	1844	1844	0
393	20230612	132500	55299512	1844	1850	1850	1844	2000
394	20230612	132400	51604534	1854	1850	1854	1850	4
395	20230612	132300	51597127	1854	1854	1854	1854	0
396	20230612	132200	51597127	1854	1854	1854	1854	1
397	20230612	132100	51595273	1844	1844	1844	1844	0
398	20230612	132000	51595273	1844	1844	1844	1844	0
399	20230612	131900	51595273	1844	1844	1844	1844	1138
400	20230612	131800	49496801	1842	1842	1842	1842	0
401	20230612	131700	49496801	1842	1848	1848	1842	6059
402	20230612	131600	38332195	1848	1848	1848	1848	0
403	20230612	131500	38332195	1848	1848	1848	1848	0
404	20230612	131400	38332195	1848	1848	1848	1848	0
405	20230612	131300	38332195	1848	1848	1848	1848	0
406	20230612	131200	38332195	1848	1848	1848	1848	0
407	20230612	131100	38332195	1848	1848	1848	1848	0
408	20230612	131000	38332195	1848	1848	1848	1848	1
409	20230612	130900	38330347	1848	1848	1848	1848	0
410	20230612	130800	38330347	1848	1848	1848	1848	20
411	20230612	130700	38293387	1848	1848	1848	1848	1
412	20230612	130600	38291539	1850	1850	1850	1850	0
413	20230612	130500	38291539	1850	1850	1850	1850	0
414	20230612	130400	38291539	1850	1848	1850	1848	3
415	20230612	130300	38285992	1848	1848	1848	1848	0
416	20230612	130200	38285992	1848	1848	1848	1848	0
417	20230612	130100	38285992	1848	1848	1848	1848	0
418	20230612	130000	38285992	1848	1848	1848	1848	0
419	20230612	125900	38285992	1848	1848	1848	1848	24
420	20230612	125800	38241640	1852	1852	1852	1852	13
421	20230612	125700	38217564	1852	1852	1852	1852	1
422	20230612	125600	38215712	1857	1857	1857	1857	0
423	20230612	125500	38215712	1857	1857	1857	1857	0
424	20230612	125400	38215712	1857	1857	1857	1857	0
425	20230612	125300	38215712	1857	1857	1857	1857	1109
426	20230612	125200	36156299	1857	1857	1857	1857	0
427	20230612	125100	36156299	1857	1853	1857	1853	21
428	20230612	125000	36117306	1857	1857	1857	1857	0
429	20230612	124900	36117306	1857	1857	1857	1857	0
430	20230612	124800	36117306	1857	1857	1857	1857	0
431	20230612	124700	36117306	1857	1853	1857	1853	75
432	20230612	124600	35978035	1857	1857	1857	1857	0
433	20230612	124500	35978035	1857	1852	1857	1852	4
434	20230612	124400	35970617	1857	1853	1857	1853	2
435	20230612	124300	35966907	1848	1848	1848	1848	0
436	20230612	124200	35966907	1848	1848	1848	1848	0
437	20230612	124100	35966907	1848	1848	1848	1848	113
438	20230612	124000	35758083	1848	1849	1849	1848	7
439	20230612	123900	35745146	1857	1857	1857	1857	0
440	20230612	123800	35745146	1857	1857	1857	1857	0
441	20230612	123700	35745146	1857	1857	1857	1857	0
442	20230612	123600	35745146	1857	1848	1857	1848	901
443	20230612	123500	34075913	1852	1852	1852	1852	0
444	20230612	123400	34075913	1852	1852	1852	1852	377
445	20230612	123300	33377709	1852	1852	1852	1852	8
446	20230612	123200	33362893	1852	1852	1852	1852	0
447	20230612	123100	33362893	1852	1849	1852	1848	5
448	20230612	123000	33353641	1848	1851	1852	1848	3
449	20230612	122900	33348090	1848	1848	1848	1848	0
450	20230612	122800	33348090	1848	1848	1848	1848	0
451	20230612	122700	33348090	1848	1848	1848	1848	0
452	20230612	122600	33348090	1848	1848	1848	1848	0
453	20230612	122500	33348090	1848	1848	1848	1848	0
454	20230612	122400	33348090	1848	1848	1848	1848	0
455	20230612	122300	33348090	1848	1848	1848	1848	0
456	20230612	122200	33348090	1848	1848	1848	1848	0
457	20230612	122100	33348090	1848	1848	1848	1848	0
458	20230612	122000	33348090	1848	1848	1848	1848	0
459	20230612	121900	33348090	1848	1848	1848	1848	0
460	20230612	121800	33348090	1848	1848	1848	1848	0
461	20230612	121700	33348090	1848	1848	1848	1848	0
462	20230612	121600	33348090	1848	1848	1848	1848	0
463	20230612	121500	33348090	1848	1848	1848	1848	0
464	20230612	121400	33348090	1848	1848	1848	1848	0
465	20230612	121300	33348090	1848	1848	1848	1848	0
466	20230612	121200	33348090	1848	1848	1848	1848	0
467	20230612	121100	33348090	1848	1848	1848	1848	0
468	20230612	121000	33348090	1848	1848	1848	1848	0
469	20230612	120900	33348090	1848	1848	1848	1848	0
470	20230612	120800	33348090	1848	1848	1848	1848	0
471	20230612	120700	33348090	1848	1848	1848	1848	0
472	20230612	120600	33348090	1848	1848	1848	1848	0
473	20230612	120500	33348090	1848	1848	1848	1848	0
474	20230612	120400	33348090	1848	1848	1848	1848	0
475	20230612	120300	33348090	1848	1851	1851	1848	3000
476	20230612	120200	27800496	1852	1852	1852	1852	0
477	20230612	120100	27800496	1852	1852	1852	1852	0
478	20230612	120000	27800496	1852	1852	1852	1852	0
479	20230612	115900	27800496	1852	1852	1852	1852	0
480	20230612	115800	27800496	1852	1852	1852	1852	0
481	20230612	115700	27800496	1852	1852	1852	1852	0
482	20230612	115600	27800496	1852	1852	1852	1852	0
483	20230612	115500	27800496	1852	1852	1852	1852	5
484	20230612	115400	27791236	1851	1851	1851	1851	300
485	20230612	115300	27235936	1851	1851	1851	1851	0
486	20230612	115200	27235936	1851	1851	1851	1851	0
487	20230612	115100	27235936	1851	1851	1851	1851	0
488	20230612	115000	27235936	1851	1851	1851	1851	0
489	20230612	114900	27235936	1851	1851	1851	1851	0
490	20230612	114800	27235936	1851	1851	1851	1851	1
491	20230612	114700	27234085	1851	1851	1851	1851	0
492	20230612	114600	27234085	1851	1851	1851	1851	0
493	20230612	114500	27234085	1851	1851	1851	1851	0
494	20230612	114400	27234085	1851	1851	1851	1851	0
495	20230612	114300	27234085	1851	1851	1851	1851	0
496	20230612	114200	27234085	1851	1851	1851	1851	0
497	20230612	114100	27234085	1851	1851	1851	1851	0
498	20230612	114000	27234085	1851	1851	1851	1851	0
499	20230612	113900	27234085	1851	1851	1851	1851	0
500	20230612	113800	27234085	1851	1851	1851	1851	0
501	20230612	113700	27234085	1851	1851	1851	1851	0
502	20230612	113600	27234085	1851	1851	1851	1851	0
503	20230612	113500	27234085	1851	1851	1851	1851	0
504	20230612	113400	27234085	1851	1851	1851	1851	0
505	20230612	113300	27234085	1851	1851	1851	1851	0
506	20230612	113200	27234085	1851	1851	1851	1851	0
507	20230612	113100	27234085	1851	1851	1851	1851	0
508	20230612	113000	27234085	1851	1851	1851	1851	0
509	20230612	112900	27234085	1851	1851	1851	1851	0
510	20230612	112800	27234085	1851	1851	1851	1851	1
511	20230612	112700	27232234	1851	1851	1851	1851	0
512	20230612	112600	27232234	1851	1851	1851	1851	0
513	20230612	112500	27232234	1851	1851	1851	1851	0
514	20230612	112400	27232234	1851	1851	1851	1851	0
515	20230612	112300	27232234	1851	1851	1851	1851	1
516	20230612	112200	27230383	1851	1851	1851	1851	0
517	20230612	112100	27230383	1851	1851	1851	1851	50
518	20230612	112000	27137833	1851	1851	1851	1851	0
519	20230612	111900	27137833	1851	1851	1851	1851	0
520	20230612	111800	27137833	1851	1851	1851	1851	0
521	20230612	111700	27137833	1851	1851	1851	1851	0
522	20230612	111600	27137833	1851	1851	1851	1851	0
523	20230612	111500	27137833	1851	1851	1851	1851	8
524	20230612	111400	27123025	1851	1857	1859	1851	4
525	20230612	111300	27115600	1851	1851	1851	1851	0
526	20230612	111200	27115600	1851	1851	1851	1851	1
527	20230612	111100	27113749	1853	1853	1853	1853	36
528	20230612	111000	27047041	1853	1853	1853	1853	15
529	20230612	110900	27019246	1853	1853	1853	1853	1
530	20230612	110800	27017393	1859	1853	1859	1853	51
531	20230612	110700	26922665	1853	1853	1853	1853	0
532	20230612	110600	26922665	1853	1853	1853	1853	0
533	20230612	110500	26922665	1853	1853	1853	1853	0
534	20230612	110400	26922665	1853	1853	1853	1853	0
535	20230612	110300	26922665	1853	1853	1853	1853	0
536	20230612	110200	26922665	1853	1853	1853	1853	1
537	20230612	110100	26920812	1858	1858	1858	1858	0
538	20230612	110000	26920812	1858	1858	1858	1858	0
539	20230612	105900	26920812	1858	1858	1858	1858	400
540	20230612	105800	26177612	1857	1858	1858	1856	2500
541	20230612	105700	21536510	1858	1856	1858	1856	949
542	20230612	105600	19774037	1853	1853	1853	1853	0
543	20230612	105500	19774037	1853	1855	1855	1853	1000
544	20230612	105400	17920457	1855	1855	1855	1855	0
545	20230612	105300	17920457	1855	1855	1855	1855	0
546	20230612	105200	17920457	1855	1854	1855	1854	142
547	20230612	105100	17657053	1851	1851	1851	1851	0
548	20230612	105000	17657053	1851	1851	1851	1851	0
549	20230612	104900	17657053	1851	1851	1851	1851	0
550	20230612	104800	17657053	1851	1851	1851	1851	0
551	20230612	104700	17657053	1851	1851	1851	1851	0
552	20230612	104600	17657053	1851	1851	1851	1851	0
553	20230612	104500	17657053	1851	1851	1851	1851	0
554	20230612	104400	17657053	1851	1851	1851	1851	1
555	20230612	104300	17655202	1851	1851	1851	1851	0
556	20230612	104200	17655202	1851	1851	1851	1851	0
557	20230612	104100	17655202	1851	1851	1851	1851	1
558	20230612	104000	17653351	1851	1851	1851	1851	0
559	20230612	103900	17653351	1851	1851	1851	1851	0
560	20230612	103800	17653351	1851	1851	1851	1851	0
561	20230612	103700	17653351	1851	1851	1851	1851	1
562	20230612	103600	17651500	1854	1854	1854	1854	30
563	20230612	103500	17595880	1853	1853	1853	1853	20
564	20230612	103400	17558820	1851	1851	1851	1851	0
565	20230612	103300	17558820	1851	1851	1851	1851	0
566	20230612	103200	17558820	1851	1851	1851	1851	1
567	20230612	103100	17556969	1851	1851	1851	1851	0
568	20230612	103000	17556969	1851	1851	1851	1851	0
569	20230612	102900	17556969	1851	1851	1851	1851	0
570	20230612	102800	17556969	1851	1851	1851	1851	0
571	20230612	102700	17556969	1851	1851	1851	1851	0
572	20230612	102600	17556969	1851	1851	1851	1851	1
573	20230612	102500	17555118	1852	1852	1852	1852	0
574	20230612	102400	17555118	1852	1852	1852	1852	1
575	20230612	102300	17553266	1852	1852	1852	1852	2
576	20230612	102200	17549562	1851	1851	1851	1851	1
577	20230612	102100	17547711	1850	1850	1850	1850	1
578	20230612	102000	17545861	1848	1848	1848	1848	0
579	20230612	101900	17545861	1848	1850	1850	1848	6
580	20230612	101800	17534763	1848	1848	1848	1848	0
581	20230612	101700	17534763	1848	1848	1848	1848	0
582	20230612	101600	17534763	1848	1848	1848	1848	0
583	20230612	101500	17534763	1848	1848	1848	1848	0
584	20230612	101400	17534763	1848	1848	1848	1848	0
585	20230612	101300	17534763	1848	1848	1848	1848	1
586	20230612	101200	17532915	1850	1850	1850	1850	2
587	20230612	101100	17529215	1850	1850	1850	1850	0
588	20230612	101000	17529215	1850	1850	1850	1850	1
589	20230612	100900	17527365	1849	1848	1849	1848	2
590	20230612	100800	17523668	1850	1850	1850	1850	1091
591	20230612	100700	15505318	1849	1851	1851	1849	66
592	20230612	100600	15383186	1851	1851	1851	1851	0
593	20230612	100500	15383186	1851	1853	1853	1851	5
594	20230612	100400	15373923	1853	1853	1853	1853	0
595	20230612	100300	15373923	1853	1853	1853	1853	13
596	20230612	100200	15349834	1853	1853	1853	1853	1
597	20230612	100100	15347981	1853	1853	1853	1853	0
598	20230612	100000	15347981	1853	1853	1853	1853	0
599	20230612	095900	15347981	1853	1853	1853	1853	0
600	20230612	095800	15347981	1853	1853	1853	1853	0
601	20230612	095700	15347981	1853	1853	1853	1853	0
602	20230612	095600	15347981	1853	1853	1853	1853	0
603	20230612	095500	15347981	1853	1853	1853	1853	0
604	20230612	095400	15347981	1853	1853	1853	1853	0
605	20230612	095300	15347981	1853	1853	1853	1853	0
606	20230612	095200	15347981	1853	1853	1853	1853	0
607	20230612	095100	15347981	1853	1853	1853	1853	0
608	20230612	095000	15347981	1853	1853	1853	1853	0
609	20230612	094900	15347981	1853	1853	1853	1853	0
610	20230612	094800	15347981	1853	1853	1853	1853	1
611	20230612	094700	15346128	1853	1853	1853	1853	0
612	20230612	094600	15346128	1853	1853	1853	1853	0
613	20230612	094500	15346128	1853	1853	1853	1853	0
614	20230612	094400	15346128	1853	1853	1853	1853	26
615	20230612	094300	15297950	1853	1853	1853	1853	1
616	20230612	094200	15296097	1853	1853	1853	1853	0
617	20230612	094100	15296097	1853	1853	1853	1853	0
618	20230612	094000	15296097	1853	1853	1853	1853	0
619	20230612	093900	15296097	1853	1853	1853	1853	0
620	20230612	093800	15296097	1853	1856	1856	1853	2
621	20230612	093700	15292388	1853	1857	1857	1853	2
622	20230612	093600	15288678	1853	1853	1853	1853	0
623	20230612	093500	15288678	1853	1853	1853	1853	0
624	20230612	093400	15288678	1853	1853	1853	1853	0
625	20230612	093300	15288678	1853	1858	1863	1853	1192
626	20230612	093200	13075083	1857	1857	1857	1857	1
627	20230612	093100	13073226	1855	1855	1855	1855	2
628	20230612	093000	13069516	1854	1854	1854	1854	1
629	20230612	092900	13067662	1853	1853	1853	1853	1
630	20230612	092800	13065809	1860	1860	1860	1860	10
631	20230612	092700	13047209	1860	1860	1860	1860	2
632	20230612	092600	13043489	1863	1861	1863	1861	50
633	20230612	092500	12950345	1867	1867	1867	1867	0
634	20230612	092400	12950345	1867	1867	1867	1867	0
635	20230612	092300	12950345	1867	1867	1867	1867	0
636	20230612	092200	12950345	1867	1860	1868	1847	187
637	20230612	092100	12603584	1860	1846	1860	1846	73
638	20230612	092000	12468812	1845	1845	1845	1845	1
639	20230612	091900	12466967	1850	1851	1851	1850	75
640	20230612	091800	12328209	1850	1850	1850	1850	0
641	20230612	091700	12328209	1850	1850	1850	1850	40
642	20230612	091600	12254209	1855	1854	1855	1854	1201
643	20230612	091500	10026744	1860	1860	1860	1860	0
644	20230612	091400	10026744	1860	1860	1860	1860	0
645	20230612	091300	10026744	1860	1860	1861	1860	883
646	20230612	091200	8383484	1854	1854	1854	1854	1
647	20230612	091100	8381630	1850	1848	1850	1848	1119
648	20230612	091000	6311835	1845	1845	1845	1845	174
649	20230612	090900	5990805	1842	1842	1842	1842	850
650	20230612	090800	4425105	1842	1842	1842	1842	170
651	20230612	090700	4111965	1845	1845	1845	1845	0
652	20230612	090600	4111965	1845	1845	1845	1845	815
653	20230612	090500	2608290	1845	1845	1845	1845	0
654	20230612	090400	2608290	1845	1845	1845	1845	69
655	20230612	090300	2480985	1849	1849	1849	1849	0
656	20230612	090200	2480985	1849	1849	1849	1849	0
657	20230612	090100	2480985	1849	1848	1849	1848	99
658	20230612	090000	2297958	1845	1849	1849	1845	1204