KissMeData/136660/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	193700	51108027	1899	1899	1899	1899	30
3	20230613	193600	51108027	1899	1899	1899	1899	0
4	20230613	193500	51108027	1899	1899	1899	1899	0
5	20230613	193400	51108027	1899	1899	1899	1899	0
6	20230613	193300	51108027	1899	1899	1899	1899	0
7	20230613	193200	51108027	1899	1899	1899	1899	0
8	20230613	193100	51108027	1899	1899	1899	1899	0
9	20230613	193000	51108027	1899	1899	1899	1899	0
10	20230613	192900	51108027	1899	1899	1899	1899	0
11	20230613	192800	51108027	1899	1899	1899	1899	0
12	20230613	192700	51108027	1899	1899	1899	1899	0
13	20230613	192600	51108027	1899	1899	1899	1899	0
14	20230613	192500	51108027	1899	1899	1899	1899	0
15	20230613	192400	51108027	1899	1899	1899	1899	0
16	20230613	192300	51108027	1899	1899	1899	1899	0
17	20230613	192200	51108027	1899	1899	1899	1899	0
18	20230613	192100	51108027	1899	1899	1899	1899	0
19	20230613	192000	51108027	1899	1899	1899	1899	0
20	20230613	191900	51108027	1899	1899	1899	1899	0
21	20230613	191800	51108027	1899	1899	1899	1899	0
22	20230613	191700	51108027	1899	1899	1899	1899	0
23	20230613	191600	51108027	1899	1899	1899	1899	0
24	20230613	191500	51108027	1899	1899	1899	1899	0
25	20230613	191400	51108027	1899	1899	1899	1899	0
26	20230613	191300	51108027	1899	1899	1899	1899	0
27	20230613	191200	51108027	1899	1899	1899	1899	0
28	20230613	191100	51108027	1899	1899	1899	1899	0
29	20230613	191000	51108027	1899	1899	1899	1899	0
30	20230613	190900	51108027	1899	1899	1899	1899	0
31	20230613	190800	51108027	1899	1899	1899	1899	0
32	20230613	190700	51108027	1899	1899	1899	1899	30
33	20230613	190600	51108027	1899	1899	1899	1899	0
34	20230613	190500	51108027	1899	1899	1899	1899	0
35	20230613	190400	51108027	1899	1899	1899	1899	0
36	20230613	190300	51108027	1899	1899	1899	1899	0
37	20230613	190200	51108027	1899	1899	1899	1899	0
38	20230613	190100	51108027	1899	1899	1899	1899	0
39	20230613	190000	51108027	1899	1899	1899	1899	0
40	20230613	185900	51108027	1899	1899	1899	1899	0
41	20230613	185800	51108027	1899	1899	1899	1899	0
42	20230613	185700	51108027	1899	1899	1899	1899	0
43	20230613	185600	51108027	1899	1899	1899	1899	0
44	20230613	185500	51108027	1899	1899	1899	1899	0
45	20230613	185400	51108027	1899	1899	1899	1899	0
46	20230613	185300	51108027	1899	1899	1899	1899	0
47	20230613	185200	51108027	1899	1899	1899	1899	0
48	20230613	185100	51108027	1899	1899	1899	1899	0
49	20230613	185000	51108027	1899	1899	1899	1899	0
50	20230613	184900	51108027	1899	1899	1899	1899	0
51	20230613	184800	51108027	1899	1899	1899	1899	0
52	20230613	184700	51108027	1899	1899	1899	1899	0
53	20230613	184600	51108027	1899	1899	1899	1899	0
54	20230613	184500	51108027	1899	1899	1899	1899	0
55	20230613	184400	51108027	1899	1899	1899	1899	0
56	20230613	184300	51108027	1899	1899	1899	1899	0
57	20230613	184200	51108027	1899	1899	1899	1899	0
58	20230613	184100	51108027	1899	1899	1899	1899	0
59	20230613	184000	51108027	1899	1899	1899	1899	0
60	20230613	183900	51108027	1899	1899	1899	1899	0
61	20230613	183800	51108027	1899	1899	1899	1899	0
62	20230613	183700	51108027	1899	1899	1899	1899	30
63	20230613	183600	51108027	1899	1899	1899	1899	0
64	20230613	183500	51108027	1899	1899	1899	1899	0
65	20230613	183400	51108027	1899	1899	1899	1899	0
66	20230613	183300	51108027	1899	1899	1899	1899	0
67	20230613	183200	51108027	1899	1899	1899	1899	0
68	20230613	183100	51108027	1899	1899	1899	1899	0
69	20230613	183000	51108027	1899	1899	1899	1899	0
70	20230613	182900	51108027	1899	1899	1899	1899	0
71	20230613	182800	51108027	1899	1899	1899	1899	0
72	20230613	182700	51108027	1899	1899	1899	1899	0
73	20230613	182600	51108027	1899	1899	1899	1899	0
74	20230613	182500	51108027	1899	1899	1899	1899	0
75	20230613	182400	51108027	1899	1899	1899	1899	0
76	20230613	182300	51108027	1899	1899	1899	1899	0
77	20230613	182200	51108027	1899	1899	1899	1899	0
78	20230613	182100	51108027	1899	1899	1899	1899	0
79	20230613	182000	51108027	1899	1899	1899	1899	0
80	20230613	181900	51108027	1899	1899	1899	1899	0
81	20230613	181800	51108027	1899	1899	1899	1899	0
82	20230613	181700	51108027	1899	1899	1899	1899	0
83	20230613	181600	51108027	1899	1899	1899	1899	0
84	20230613	181500	51108027	1899	1899	1899	1899	0
85	20230613	181400	51108027	1899	1899	1899	1899	0
86	20230613	181300	51108027	1899	1899	1899	1899	0
87	20230613	181200	51108027	1899	1899	1899	1899	0
88	20230613	181100	51108027	1899	1899	1899	1899	0
89	20230613	181000	51108027	1899	1899	1899	1899	0
90	20230613	180900	51108027	1899	1899	1899	1899	0
91	20230613	180800	51108027	1899	1899	1899	1899	0
92	20230613	180700	51108027	1899	1899	1899	1899	30
93	20230613	180600	51108027	1899	1899	1899	1899	0
94	20230613	180500	51108027	1899	1899	1899	1899	0
95	20230613	180400	51108027	1899	1899	1899	1899	0
96	20230613	180300	51108027	1899	1899	1899	1899	0
97	20230613	180200	51108027	1899	1899	1899	1899	0
98	20230613	180100	51108027	1899	1899	1899	1899	0
99	20230613	180000	51108027	1899	1899	1899	1899	0
100	20230613	175900	51108027	1899	1899	1899	1899	0
101	20230613	175800	51108027	1899	1899	1899	1899	0
102	20230613	175700	51108027	1899	1899	1899	1899	0
103	20230613	175600	51108027	1899	1899	1899	1899	0
104	20230613	175500	51108027	1899	1899	1899	1899	0
105	20230613	175400	51108027	1899	1899	1899	1899	0
106	20230613	175300	51108027	1899	1899	1899	1899	0
107	20230613	175200	51108027	1899	1899	1899	1899	0
108	20230613	175100	51108027	1899	1899	1899	1899	0
109	20230613	175000	51108027	1899	1899	1899	1899	0
110	20230613	174900	51108027	1899	1899	1899	1899	0
111	20230613	174800	51108027	1899	1899	1899	1899	0
112	20230613	174700	51108027	1899	1899	1899	1899	0
113	20230613	174600	51108027	1899	1899	1899	1899	0
114	20230613	174500	51108027	1899	1899	1899	1899	0
115	20230613	174400	51108027	1899	1899	1899	1899	0
116	20230613	174300	51108027	1899	1899	1899	1899	0
117	20230613	174200	51108027	1899	1899	1899	1899	0
118	20230613	174100	51108027	1899	1899	1899	1899	0
119	20230613	174000	51108027	1899	1899	1899	1899	0
120	20230613	173900	51108027	1899	1899	1899	1899	0
121	20230613	173800	51108027	1899	1899	1899	1899	0
122	20230613	173700	51108027	1899	1899	1899	1899	30
123	20230613	173600	51108027	1899	1899	1899	1899	0
124	20230613	173500	51108027	1899	1899	1899	1899	0
125	20230613	173400	51108027	1899	1899	1899	1899	0
126	20230613	173300	51108027	1899	1899	1899	1899	0
127	20230613	173200	51108027	1899	1899	1899	1899	0
128	20230613	173100	51108027	1899	1899	1899	1899	0
129	20230613	173000	51108027	1899	1899	1899	1899	0
130	20230613	172900	51108027	1899	1899	1899	1899	0
131	20230613	172800	51108027	1899	1899	1899	1899	0
132	20230613	172700	51108027	1899	1899	1899	1899	0
133	20230613	172600	51108027	1899	1899	1899	1899	0
134	20230613	172500	51108027	1899	1899	1899	1899	0
135	20230613	172400	51108027	1899	1899	1899	1899	0
136	20230613	172300	51108027	1899	1899	1899	1899	0
137	20230613	172200	51108027	1899	1899	1899	1899	0
138	20230613	172100	51108027	1899	1899	1899	1899	0
139	20230613	172000	51108027	1899	1899	1899	1899	0
140	20230613	171900	51108027	1899	1899	1899	1899	0
141	20230613	171800	51108027	1899	1899	1899	1899	0
142	20230613	171700	51108027	1899	1899	1899	1899	0
143	20230613	171600	51108027	1899	1899	1899	1899	0
144	20230613	171500	51108027	1899	1899	1899	1899	0
145	20230613	171400	51108027	1899	1899	1899	1899	0
146	20230613	171300	51108027	1899	1899	1899	1899	0
147	20230613	171200	51108027	1899	1899	1899	1899	0
148	20230613	171100	51108027	1899	1899	1899	1899	0
149	20230613	171000	51108027	1899	1899	1899	1899	0
150	20230613	170900	51108027	1899	1899	1899	1899	0
151	20230613	170800	51108027	1899	1899	1899	1899	0
152	20230613	170700	51108027	1899	1899	1899	1899	30
153	20230613	170600	51108027	1899	1899	1899	1899	0
154	20230613	170500	51108027	1899	1899	1899	1899	0
155	20230613	170400	51108027	1899	1899	1899	1899	0
156	20230613	170300	51108027	1899	1899	1899	1899	0
157	20230613	170200	51108027	1899	1899	1899	1899	0
158	20230613	170100	51108027	1899	1899	1899	1899	0
159	20230613	170000	51108027	1899	1899	1899	1899	0
160	20230613	165900	51108027	1899	1899	1899	1899	0
161	20230613	165800	51108027	1899	1899	1899	1899	0
162	20230613	165700	51108027	1899	1899	1899	1899	0
163	20230613	165600	51108027	1899	1899	1899	1899	0
164	20230613	165500	51108027	1899	1899	1899	1899	0
165	20230613	165400	51108027	1899	1899	1899	1899	0
166	20230613	165300	51108027	1899	1899	1899	1899	0
167	20230613	165200	51108027	1899	1899	1899	1899	0
168	20230613	165100	51108027	1899	1899	1899	1899	0
169	20230613	165000	51108027	1899	1899	1899	1899	0
170	20230613	164900	51108027	1899	1899	1899	1899	0
171	20230613	164800	51108027	1899	1899	1899	1899	0
172	20230613	164700	51108027	1899	1899	1899	1899	0
173	20230613	164600	51108027	1899	1899	1899	1899	0
174	20230613	164500	51108027	1899	1899	1899	1899	0
175	20230613	164400	51108027	1899	1899	1899	1899	0
176	20230613	164300	51108027	1899	1899	1899	1899	0
177	20230613	164200	51108027	1899	1899	1899	1899	0
178	20230613	164100	51108027	1899	1899	1899	1899	0
179	20230613	164000	51108027	1899	1899	1899	1899	0
180	20230613	163900	51108027	1899	1899	1899	1899	0
181	20230613	163800	51108027	1899	1899	1899	1899	0
182	20230613	163700	51108027	1899	1899	1899	1899	30
183	20230613	163600	51108027	1899	1899	1899	1899	0
184	20230613	163500	51108027	1899	1899	1899	1899	0
185	20230613	163400	51108027	1899	1899	1899	1899	0
186	20230613	163300	51108027	1899	1899	1899	1899	0
187	20230613	163200	51108027	1899	1899	1899	1899	0
188	20230613	163100	51108027	1899	1899	1899	1899	0
189	20230613	163000	51108027	1899	1899	1899	1899	0
190	20230613	162900	51108027	1899	1899	1899	1899	0
191	20230613	162800	51108027	1899	1899	1899	1899	0
192	20230613	162700	51108027	1899	1899	1899	1899	0
193	20230613	162600	51108027	1899	1899	1899	1899	0
194	20230613	162500	51108027	1899	1899	1899	1899	0
195	20230613	162400	51108027	1899	1899	1899	1899	0
196	20230613	162300	51108027	1899	1899	1899	1899	0
197	20230613	162200	51108027	1899	1899	1899	1899	0
198	20230613	162100	51108027	1899	1899	1899	1899	0
199	20230613	162000	51108027	1899	1899	1899	1899	0
200	20230613	161900	51108027	1899	1899	1899	1899	0
201	20230613	161800	51108027	1899	1899	1899	1899	0
202	20230613	161700	51108027	1899	1899	1899	1899	0
203	20230613	161600	51108027	1899	1899	1899	1899	0
204	20230613	161500	51108027	1899	1899	1899	1899	0
205	20230613	161400	51108027	1899	1899	1899	1899	0
206	20230613	161300	51108027	1899	1899	1899	1899	0
207	20230613	161200	51108027	1899	1899	1899	1899	0
208	20230613	161100	51108027	1899	1899	1899	1899	0
209	20230613	161000	51108027	1899	1899	1899	1899	0
210	20230613	160900	51108027	1899	1899	1899	1899	0
211	20230613	160800	51108027	1899	1899	1899	1899	0
212	20230613	160700	51108027	1899	1899	1899	1899	30
213	20230613	160600	51108027	1899	1899	1899	1899	0
214	20230613	160500	51108027	1899	1899	1899	1899	0
215	20230613	160400	51108027	1899	1899	1899	1899	0
216	20230613	160300	51108027	1899	1899	1899	1899	0
217	20230613	160200	51108027	1899	1899	1899	1899	0
218	20230613	160100	51108027	1899	1899	1899	1899	0
219	20230613	160000	51108027	1899	1899	1899	1899	0
220	20230613	155900	51108027	1899	1899	1899	1899	0
221	20230613	155800	51108027	1899	1899	1899	1899	0
222	20230613	155700	51108027	1899	1899	1899	1899	0
223	20230613	155600	51108027	1899	1899	1899	1899	0
224	20230613	155500	51108027	1899	1899	1899	1899	0
225	20230613	155400	51108027	1899	1899	1899	1899	0
226	20230613	155300	51108027	1899	1899	1899	1899	0
227	20230613	155200	51108027	1899	1899	1899	1899	0
228	20230613	155100	51108027	1899	1899	1899	1899	0
229	20230613	155000	51108027	1899	1899	1899	1899	0
230	20230613	154900	51108027	1899	1899	1899	1899	0
231	20230613	154800	51108027	1899	1899	1899	1899	0
232	20230613	154700	51108027	1899	1899	1899	1899	0
233	20230613	154600	51108027	1899	1899	1899	1899	0
234	20230613	154500	51108027	1899	1899	1899	1899	0
235	20230613	154400	51108027	1899	1899	1899	1899	0
236	20230613	154300	51108027	1899	1899	1899	1899	0
237	20230613	154200	51108027	1899	1899	1899	1899	0
238	20230613	154100	51108027	1899	1899	1899	1899	0
239	20230613	154000	51108027	1899	1899	1899	1899	0
240	20230613	153900	51108027	1899	1899	1899	1899	0
241	20230613	153800	51108027	1899	1899	1899	1899	0
242	20230613	153700	51108027	1899	1899	1899	1899	30
243	20230613	153600	51108027	1899	1899	1899	1899	0
244	20230613	153500	51108027	1899	1899	1899	1899	0
245	20230613	153400	51108027	1899	1899	1899	1899	0
246	20230613	153300	51108027	1899	1899	1899	1899	30
247	20230613	153200	51051057	1943	1943	1943	1943	0
248	20230613	153100	51051057	1943	1943	1943	1943	0
249	20230613	153000	51051057	1943	1943	1943	1943	0
250	20230613	152900	51051057	1943	1943	1943	1943	0
251	20230613	152800	51051057	1943	1943	1943	1943	0
252	20230613	152700	51051057	1943	1943	1943	1943	0
253	20230613	152600	51051057	1943	1943	1943	1943	0
254	20230613	152500	51051057	1943	1943	1943	1943	0
255	20230613	152400	51051057	1943	1943	1943	1943	0
256	20230613	152300	51051057	1943	1943	1943	1943	0
257	20230613	152200	51051057	1943	1943	1943	1943	0
258	20230613	152100	51051057	1943	1943	1943	1943	0
259	20230613	152000	51051057	1943	1943	1943	1943	0
260	20230613	151900	51051057	1943	1943	1943	1943	0
261	20230613	151800	51051057	1943	1943	1943	1943	0
262	20230613	151700	51051057	1943	1943	1943	1943	0
263	20230613	151600	51051057	1943	1943	1943	1943	0
264	20230613	151500	51051057	1943	1943	1943	1943	0
265	20230613	151400	51051057	1943	1943	1943	1943	0
266	20230613	151300	51051057	1943	1943	1943	1943	0
267	20230613	151200	51051057	1943	1943	1943	1943	0
268	20230613	151100	51051057	1943	1943	1943	1943	0
269	20230613	151000	51051057	1943	1943	1943	1943	0
270	20230613	150900	51051057	1943	1943	1943	1943	0
271	20230613	150800	51051057	1943	1943	1943	1943	0
272	20230613	150700	51051057	1943	1943	1943	1943	0
273	20230613	150600	51051057	1943	1943	1943	1943	0
274	20230613	150500	51051057	1943	1500	1943	1500	1393
275	20230613	150400	48957127	1500	1943	1943	1500	13000
276	20230613	150300	27358531	1943	1943	1943	1943	0
277	20230613	150200	27358531	1943	1943	1943	1943	0
278	20230613	150100	27358531	1943	1943	1943	1943	0
279	20230613	150000	27358531	1943	1943	1943	1943	0
280	20230613	145900	27358531	1943	1943	1943	1943	0
281	20230613	145800	27358531	1943	1943	1943	1943	0
282	20230613	145700	27358531	1943	1943	1943	1943	0
283	20230613	145600	27358531	1943	1943	1943	1943	0
284	20230613	145500	27358531	1943	1943	1943	1943	0
285	20230613	145400	27358531	1943	1943	1943	1943	0
286	20230613	145300	27358531	1943	1943	1943	1943	0
287	20230613	145200	27358531	1943	1943	1943	1943	0
288	20230613	145100	27358531	1943	1943	1943	1943	0
289	20230613	145000	27358531	1943	1943	1943	1943	0
290	20230613	144900	27358531	1943	1943	1943	1943	0
291	20230613	144800	27358531	1943	1943	1943	1943	0
292	20230613	144700	27358531	1943	1943	1943	1943	0
293	20230613	144600	27358531	1943	1943	1943	1943	0
294	20230613	144500	27358531	1943	1943	1943	1943	0
295	20230613	144400	27358531	1943	1943	1943	1943	0
296	20230613	144300	27358531	1943	1943	1943	1943	0
297	20230613	144200	27358531	1943	1943	1943	1943	0
298	20230613	144100	27358531	1943	1943	1943	1943	75
299	20230613	144000	27212806	1943	1943	1943	1943	0
300	20230613	143900	27212806	1943	1943	1943	1943	0
301	20230613	143800	27212806	1943	1943	1943	1943	0
302	20230613	143700	27212806	1943	1943	1943	1943	0
303	20230613	143600	27212806	1943	1943	1943	1943	0
304	20230613	143500	27212806	1943	1943	1943	1943	0
305	20230613	143400	27212806	1943	1943	1943	1943	0
306	20230613	143300	27212806	1943	1943	1943	1943	0
307	20230613	143200	27212806	1943	1943	1943	1943	0
308	20230613	143100	27212806	1943	1943	1943	1943	0
309	20230613	143000	27212806	1943	1943	1943	1943	0
310	20230613	142900	27212806	1943	1943	1943	1943	0
311	20230613	142800	27212806	1943	1943	1943	1943	0
312	20230613	142700	27212806	1943	1943	1943	1943	0
313	20230613	142600	27212806	1943	1943	1943	1943	0
314	20230613	142500	27212806	1943	1943	1943	1943	0
315	20230613	142400	27212806	1943	1943	1943	1943	0
316	20230613	142300	27212806	1943	1943	1943	1943	0
317	20230613	142200	27212806	1943	1943	1943	1943	0
318	20230613	142100	27212806	1943	1943	1943	1943	0
319	20230613	142000	27212806	1943	1943	1943	1943	0
320	20230613	141900	27212806	1943	1943	1943	1943	0
321	20230613	141800	27212806	1943	1943	1943	1943	0
322	20230613	141700	27212806	1943	1943	1943	1943	53
323	20230613	141600	27109827	1943	1943	1943	1943	0
324	20230613	141500	27109827	1943	1943	1943	1943	0
325	20230613	141400	27109827	1943	1943	1943	1943	0
326	20230613	141300	27109827	1943	1943	1943	1943	0
327	20230613	141200	27109827	1943	1943	1943	1943	0
328	20230613	141100	27109827	1943	1943	1943	1943	0
329	20230613	141000	27109827	1943	1943	1943	1943	0
330	20230613	140900	27109827	1943	1943	1943	1943	200
331	20230613	140800	26721227	1943	1943	1943	1943	0
332	20230613	140700	26721227	1943	1943	1943	1943	0
333	20230613	140600	26721227	1943	1943	1943	1943	0
334	20230613	140500	26721227	1943	1943	1943	1943	0
335	20230613	140400	26721227	1943	1943	1943	1943	0
336	20230613	140300	26721227	1943	1943	1943	1943	0
337	20230613	140200	26721227	1943	1943	1943	1943	0
338	20230613	140100	26721227	1943	1943	1943	1943	0
339	20230613	140000	26721227	1943	1943	1943	1943	0
340	20230613	135900	26721227	1943	1943	1943	1943	0
341	20230613	135800	26721227	1943	1943	1943	1943	0
342	20230613	135700	26721227	1943	1943	1943	1943	0
343	20230613	135600	26721227	1943	1943	1943	1943	0
344	20230613	135500	26721227	1943	1943	1943	1943	0
345	20230613	135400	26721227	1943	1943	1943	1943	0
346	20230613	135300	26721227	1943	1943	1943	1943	0
347	20230613	135200	26721227	1943	1943	1943	1943	0
348	20230613	135100	26721227	1943	1943	1943	1943	0
349	20230613	135000	26721227	1943	1943	1943	1943	0
350	20230613	134900	26721227	1943	1943	1943	1943	0
351	20230613	134800	26721227	1943	1943	1943	1943	0
352	20230613	134700	26721227	1943	1943	1943	1943	0
353	20230613	134600	26721227	1943	1943	1943	1943	0
354	20230613	134500	26721227	1943	1943	1943	1943	0
355	20230613	134400	26721227	1943	1943	1943	1943	0
356	20230613	134300	26721227	1943	1943	1943	1943	0
357	20230613	134200	26721227	1943	1943	1943	1943	0
358	20230613	134100	26721227	1943	1943	1943	1943	0
359	20230613	134000	26721227	1943	1943	1943	1943	0
360	20230613	133900	26721227	1943	1943	1943	1943	0
361	20230613	133800	26721227	1943	1943	1943	1943	0
362	20230613	133700	26721227	1943	1943	1943	1943	0
363	20230613	133600	26721227	1943	1943	1943	1943	0
364	20230613	133500	26721227	1943	1943	1943	1943	0
365	20230613	133400	26721227	1943	1943	1943	1943	0
366	20230613	133300	26721227	1943	1943	1943	1943	0
367	20230613	133200	26721227	1943	1943	1943	1943	0
368	20230613	133100	26721227	1943	1943	1943	1943	0
369	20230613	133000	26721227	1943	1943	1943	1943	0
370	20230613	132900	26721227	1943	1943	1943	1943	0
371	20230613	132800	26721227	1943	1943	1943	1943	0
372	20230613	132700	26721227	1943	1943	1943	1943	0
373	20230613	132600	26721227	1943	1943	1943	1943	0
374	20230613	132500	26721227	1943	1943	1943	1943	0
375	20230613	132400	26721227	1943	1943	1943	1943	0
376	20230613	132300	26721227	1943	1943	1943	1943	0
377	20230613	132200	26721227	1943	1943	1943	1943	0
378	20230613	132100	26721227	1943	1943	1943	1943	0
379	20230613	132000	26721227	1943	1943	1943	1943	0
380	20230613	131900	26721227	1943	1943	1943	1943	0
381	20230613	131800	26721227	1943	1943	1943	1943	0
382	20230613	131700	26721227	1943	1943	1943	1943	0
383	20230613	131600	26721227	1943	1943	1943	1943	0
384	20230613	131500	26721227	1943	1942	1943	1942	1880
385	20230613	131400	23070017	1943	1943	1943	1943	0
386	20230613	131300	23070017	1943	1943	1943	1943	0
387	20230613	131200	23070017	1943	1943	1943	1943	0
388	20230613	131100	23070017	1943	1943	1943	1943	0
389	20230613	131000	23070017	1943	1943	1943	1943	0
390	20230613	130900	23070017	1943	1943	1943	1943	0
391	20230613	130800	23070017	1943	1943	1943	1943	0
392	20230613	130700	23070017	1943	1943	1943	1943	0
393	20230613	130600	23070017	1943	1943	1943	1943	0
394	20230613	130500	23070017	1943	1943	1943	1943	0
395	20230613	130400	23070017	1943	1943	1943	1943	0
396	20230613	130300	23070017	1943	1943	1943	1943	0
397	20230613	130200	23070017	1943	1943	1943	1943	0
398	20230613	130100	23070017	1943	1943	1943	1943	0
399	20230613	130000	23070017	1943	1943	1943	1943	0
400	20230613	125900	23070017	1943	1943	1943	1943	0
401	20230613	125800	23070017	1943	1943	1943	1943	0
402	20230613	125700	23070017	1943	1943	1943	1943	0
403	20230613	125600	23070017	1943	1943	1943	1943	0
404	20230613	125500	23070017	1943	1943	1943	1943	0
405	20230613	125400	23070017	1943	1943	1943	1943	0
406	20230613	125300	23070017	1943	1943	1943	1943	0
407	20230613	125200	23070017	1943	1943	1943	1943	0
408	20230613	125100	23070017	1943	1943	1943	1943	0
409	20230613	125000	23070017	1943	1943	1943	1943	859
410	20230613	124900	21400980	1900	1900	1900	1900	792
411	20230613	124800	19896180	1900	1900	1900	1900	0
412	20230613	124700	19896180	1900	1900	1900	1900	0
413	20230613	124600	19896180	1900	1900	1900	1900	0
414	20230613	124500	19896180	1900	1900	1900	1900	0
415	20230613	124400	19896180	1900	1900	1900	1900	0
416	20230613	124300	19896180	1900	1900	1900	1900	0
417	20230613	124200	19896180	1900	1900	1900	1900	0
418	20230613	124100	19896180	1900	1900	1900	1900	0
419	20230613	124000	19896180	1900	1900	1900	1900	0
420	20230613	123900	19896180	1900	1900	1900	1900	0
421	20230613	123800	19896180	1900	1900	1900	1900	0
422	20230613	123700	19896180	1900	1900	1900	1900	0
423	20230613	123600	19896180	1900	1900	1900	1900	0
424	20230613	123500	19896180	1900	1900	1900	1900	0
425	20230613	123400	19896180	1900	1900	1900	1900	0
426	20230613	123300	19896180	1900	1900	1900	1900	0
427	20230613	123200	19896180	1900	1900	1900	1900	0
428	20230613	123100	19896180	1900	1900	1900	1900	0
429	20230613	123000	19896180	1900	1900	1900	1900	0
430	20230613	122900	19896180	1900	1900	1900	1900	0
431	20230613	122800	19896180	1900	1900	1900	1900	0
432	20230613	122700	19896180	1900	1900	1900	1900	0
433	20230613	122600	19896180	1900	1900	1900	1900	0
434	20230613	122500	19896180	1900	1900	1900	1900	0
435	20230613	122400	19896180	1900	1900	1900	1900	0
436	20230613	122300	19896180	1900	1900	1900	1900	0
437	20230613	122200	19896180	1900	1900	1900	1900	0
438	20230613	122100	19896180	1900	1900	1900	1900	0
439	20230613	122000	19896180	1900	1900	1900	1900	0
440	20230613	121900	19896180	1900	1900	1900	1900	0
441	20230613	121800	19896180	1900	1900	1900	1900	0
442	20230613	121700	19896180	1900	1900	1900	1900	0
443	20230613	121600	19896180	1900	1900	1900	1900	0
444	20230613	121500	19896180	1900	1900	1900	1900	0
445	20230613	121400	19896180	1900	1900	1900	1900	0
446	20230613	121300	19896180	1900	1900	1900	1900	0
447	20230613	121200	19896180	1900	1900	1900	1900	0
448	20230613	121100	19896180	1900	1900	1900	1900	0
449	20230613	121000	19896180	1900	1900	1900	1900	0
450	20230613	120900	19896180	1900	1900	1900	1900	0
451	20230613	120800	19896180	1900	1900	1900	1900	0
452	20230613	120700	19896180	1900	1900	1900	1900	0
453	20230613	120600	19896180	1900	1900	1900	1900	0
454	20230613	120500	19896180	1900	1900	1900	1900	0
455	20230613	120400	19896180	1900	1900	1900	1900	0
456	20230613	120300	19896180	1900	1900	1900	1900	0
457	20230613	120200	19896180	1900	1900	1900	1900	0
458	20230613	120100	19896180	1900	1900	1900	1900	0
459	20230613	120000	19896180	1900	1900	1900	1900	0
460	20230613	115900	19896180	1900	1900	1900	1900	0
461	20230613	115800	19896180	1900	1900	1900	1900	0
462	20230613	115700	19896180	1900	1900	1900	1900	0
463	20230613	115600	19896180	1900	1900	1900	1900	0
464	20230613	115500	19896180	1900	1900	1900	1900	0
465	20230613	115400	19896180	1900	1900	1900	1900	0
466	20230613	115300	19896180	1900	1900	1900	1900	0
467	20230613	115200	19896180	1900	1900	1900	1900	0
468	20230613	115100	19896180	1900	1900	1900	1900	0
469	20230613	115000	19896180	1900	1900	1900	1900	0
470	20230613	114900	19896180	1900	1900	1900	1900	0
471	20230613	114800	19896180	1900	1900	1900	1900	0
472	20230613	114700	19896180	1900	1900	1900	1900	0
473	20230613	114600	19896180	1900	1900	1900	1900	0
474	20230613	114500	19896180	1900	1900	1900	1900	0
475	20230613	114400	19896180	1900	1900	1900	1900	0
476	20230613	114300	19896180	1900	1900	1900	1900	0
477	20230613	114200	19896180	1900	1900	1900	1900	0
478	20230613	114100	19896180	1900	1900	1900	1900	0
479	20230613	114000	19896180	1900	1900	1900	1900	0
480	20230613	113900	19896180	1900	1900	1900	1900	0
481	20230613	113800	19896180	1900	1900	1900	1900	0
482	20230613	113700	19896180	1900	1900	1900	1900	0
483	20230613	113600	19896180	1900	1900	1900	1900	118
484	20230613	113500	19671980	1850	1850	1850	1850	0
485	20230613	113400	19671980	1850	1850	1850	1850	0
486	20230613	113300	19671980	1850	1850	1850	1850	0
487	20230613	113200	19671980	1850	1850	1850	1850	100
488	20230613	113100	19486980	1800	1800	1800	1800	200
489	20230613	113000	19126980	1750	1750	1750	1750	50
490	20230613	112900	19039480	1700	1700	1700	1700	0
491	20230613	112800	19039480	1700	1700	1700	1700	0
492	20230613	112700	19039480	1700	1700	1700	1700	0
493	20230613	112600	19039480	1700	1700	1700	1700	0
494	20230613	112500	19039480	1700	1700	1700	1700	0
495	20230613	112400	19039480	1700	1700	1700	1700	0
496	20230613	112300	19039480	1700	1700	1700	1700	2
497	20230613	112200	19036080	1700	1700	1700	1700	880
498	20230613	112100	17540080	1700	1700	1700	1700	0
499	20230613	112000	17540080	1700	1700	1700	1700	0
500	20230613	111900	17540080	1700	1700	1700	1700	0
501	20230613	111800	17540080	1700	1700	1700	1700	0
502	20230613	111700	17540080	1700	1700	1700	1700	0
503	20230613	111600	17540080	1700	1690	1700	1690	10290
504	20230613	111500	55850	1690	1690	1690	1690	0
505	20230613	111400	55850	1690	1690	1690	1690	0
506	20230613	111300	55850	1690	1690	1690	1690	0
507	20230613	111200	55850	1690	1690	1690	1690	10
508	20230613	111100	38950	1690	1690	1690	1690	0
509	20230613	111000	38950	1690	1690	1690	1690	0
510	20230613	110900	38950	1690	1690	1690	1690	0
511	20230613	110800	38950	1690	1690	1690	1690	0
512	20230613	110700	38950	1690	1690	1690	1690	0
513	20230613	110600	38950	1690	1690	1690	1690	0
514	20230613	110500	38950	1690	1690	1690	1690	0
515	20230613	110400	38950	1690	1690	1690	1690	0
516	20230613	110300	38950	1690	1690	1690	1690	0
517	20230613	110200	38950	1690	1690	1690	1690	0
518	20230613	110100	38950	1690	1690	1690	1690	0
519	20230613	110000	38950	1690	1690	1690	1690	0
520	20230613	105900	38950	1690	1690	1690	1690	0
521	20230613	105800	38950	1690	1690	1690	1690	0
522	20230613	105700	38950	1690	1690	1690	1690	0
523	20230613	105600	38950	1690	1690	1690	1690	0
524	20230613	105500	38950	1690	1690	1690	1690	0
525	20230613	105400	38950	1690	1690	1690	1690	0
526	20230613	105300	38950	1690	1690	1690	1690	0
527	20230613	105200	38950	1690	1690	1690	1690	0
528	20230613	105100	38950	1690	1690	1690	1690	0
529	20230613	105000	38950	1690	1690	1690	1690	0
530	20230613	104900	38950	1690	1690	1690	1690	0
531	20230613	104800	38950	1690	1690	1690	1690	0
532	20230613	104700	38950	1690	1690	1690	1690	0
533	20230613	104600	38950	1690	1690	1690	1690	0
534	20230613	104500	38950	1690	1690	1690	1690	0
535	20230613	104400	38950	1690	1690	1690	1690	0
536	20230613	104300	38950	1690	1690	1690	1690	0
537	20230613	104200	38950	1690	1690	1690	1690	0
538	20230613	104100	38950	1690	1690	1690	1690	0
539	20230613	104000	38950	1690	1690	1690	1690	0
540	20230613	103900	38950	1690	1690	1690	1690	0
541	20230613	103800	38950	1690	1690	1690	1690	0
542	20230613	103700	38950	1690	1690	1690	1690	15
543	20230613	103600	13600	1700	1700	1700	1700	0
544	20230613	103500	13600	1700	1700	1700	1700	0
545	20230613	103400	13600	1700	1700	1700	1700	0
546	20230613	103300	13600	1700	1700	1700	1700	0
547	20230613	103200	13600	1700	1700	1700	1700	0
548	20230613	103100	13600	1700	1700	1700	1700	0
549	20230613	103000	13600	1700	1700	1700	1700	0
550	20230613	102900	13600	1700	1700	1700	1700	0
551	20230613	102800	13600	1700	1700	1700	1700	0
552	20230613	102700	13600	1700	1700	1700	1700	0
553	20230613	102600	13600	1700	1700	1700	1700	0
554	20230613	102500	13600	1700	1700	1700	1700	0
555	20230613	102400	13600	1700	1700	1700	1700	0
556	20230613	102300	13600	1700	1700	1700	1700	0
557	20230613	102200	13600	1700	1700	1700	1700	0
558	20230613	102100	13600	1700	1700	1700	1700	0
559	20230613	102000	13600	1700	1700	1700	1700	0
560	20230613	101900	13600	1700	1700	1700	1700	0
561	20230613	101800	13600	1700	1700	1700	1700	0
562	20230613	101700	13600	1700	1700	1700	1700	0
563	20230613	101600	13600	1700	1700	1700	1700	0
564	20230613	101500	13600	1700	1700	1700	1700	0
565	20230613	101400	13600	1700	1700	1700	1700	0
566	20230613	101300	13600	1700	1700	1700	1700	0
567	20230613	101200	13600	1700	1700	1700	1700	0
568	20230613	101100	13600	1700	1700	1700	1700	0
569	20230613	101000	13600	1700	1700	1700	1700	0
570	20230613	100900	13600	1700	1700	1700	1700	0
571	20230613	100800	13600	1700	1700	1700	1700	0
572	20230613	100700	13600	1700	1700	1700	1700	0
573	20230613	100600	13600	1700	1700	1700	1700	0
574	20230613	100500	13600	1700	1700	1700	1700	0
575	20230613	100400	13600	1700	1700	1700	1700	0
576	20230613	100300	13600	1700	1700	1700	1700	0
577	20230613	100200	13600	1700	1700	1700	1700	0
578	20230613	100100	13600	1700	1700	1700	1700	0
579	20230613	100000	13600	1700	1700	1700	1700	0
580	20230613	095900	13600	1700	1700	1700	1700	0
581	20230613	095800	13600	1700	1700	1700	1700	0
582	20230613	095700	13600	1700	1700	1700	1700	0
583	20230613	095600	13600	1700	1700	1700	1700	0
584	20230613	095500	13600	1700	1700	1700	1700	0
585	20230613	095400	13600	1700	1700	1700	1700	0
586	20230613	095300	13600	1700	1700	1700	1700	0
587	20230613	095200	13600	1700	1700	1700	1700	0
588	20230613	095100	13600	1700	1700	1700	1700	0
589	20230613	095000	13600	1700	1700	1700	1700	0
590	20230613	094900	13600	1700	1700	1700	1700	0
591	20230613	094800	13600	1700	1700	1700	1700	0
592	20230613	094700	13600	1700	1700	1700	1700	0
593	20230613	094600	13600	1700	1700	1700	1700	0
594	20230613	094500	13600	1700	1700	1700	1700	0
595	20230613	094400	13600	1700	1700	1700	1700	0
596	20230613	094300	13600	1700	1700	1700	1700	0
597	20230613	094200	13600	1700	1700	1700	1700	0
598	20230613	094100	13600	1700	1700	1700	1700	0
599	20230613	094000	13600	1700	1700	1700	1700	0
600	20230613	093900	13600	1700	1700	1700	1700	0
601	20230613	093800	13600	1700	1700	1700	1700	0
602	20230613	093700	13600	1700	1700	1700	1700	0
603	20230613	093600	13600	1700	1700	1700	1700	0
604	20230613	093500	13600	1700	1700	1700	1700	0
605	20230613	093400	13600	1700	1700	1700	1700	0
606	20230613	093300	13600	1700	1700	1700	1700	0
607	20230613	093200	13600	1700	1700	1700	1700	8
608	20230613	093100	0	1690	1690	1690	1690	0
609	20230613	093000	0	1690	1690	1690	1690	0
610	20230613	092900	0	1690	1690	1690	1690	0
611	20230613	092800	0	1690	1690	1690	1690	0
612	20230613	092700	0	1690	1690	1690	1690	0
613	20230613	092600	0	1690	1690	1690	1690	0
614	20230613	092500	0	1690	1690	1690	1690	0
615	20230613	092400	0	1690	1690	1690	1690	0
616	20230613	092300	0	1690	1690	1690	1690	0
617	20230613	092200	0	1690	1690	1690	1690	0
618	20230613	092100	0	1690	1690	1690	1690	0
619	20230613	092000	0	1690	1690	1690	1690	0
620	20230613	091900	0	1690	1690	1690	1690	0
621	20230613	091800	0	1690	1690	1690	1690	0
622	20230613	091700	0	1690	1690	1690	1690	0
623	20230613	091600	0	1690	1690	1690	1690	0
624	20230613	091500	0	1690	1690	1690	1690	0
625	20230613	091400	0	1690	1690	1690	1690	0
626	20230613	091300	0	1690	1690	1690	1690	0
627	20230613	091200	0	1690	1690	1690	1690	0
628	20230613	091100	0	1690	1690	1690	1690	0
629	20230613	091000	0	1690	1690	1690	1690	0
630	20230613	090900	0	1690	1690	1690	1690	0
631	20230613	090800	0	1690	1690	1690	1690	0
632	20230613	090700	0	1690	1690	1690	1690	0
633	20230613	090600	0	1690	1690	1690	1690	0
634	20230613	090500	0	1690	1690	1690	1690	0
635	20230613	090400	0	1690	1690	1690	1690	0
636	20230613	090300	0	1690	1690	1690	1690	0
637	20230613	090200	0	1690	1690	1690	1690	0
638	20230613	090100	0	1690	1690	1690	1690	0
639	20230613	090000	0	1690	1690	1690	1690	0