KissMeData/224020/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	211100	7201582	1889	1889	1889	1889	1
3	20230613	211000	7201582	1889	1889	1889	1889	0
4	20230613	210900	7201582	1889	1889	1889	1889	0
5	20230613	210800	7201582	1889	1889	1889	1889	0
6	20230613	210700	7201582	1889	1889	1889	1889	0
7	20230613	210600	7201582	1889	1889	1889	1889	0
8	20230613	210500	7201582	1889	1889	1889	1889	0
9	20230613	210400	7201582	1889	1889	1889	1889	0
10	20230613	210300	7201582	1889	1889	1889	1889	0
11	20230613	210200	7201582	1889	1889	1889	1889	0
12	20230613	210100	7201582	1889	1889	1889	1889	0
13	20230613	210000	7201582	1889	1889	1889	1889	0
14	20230613	205900	7201582	1889	1889	1889	1889	0
15	20230613	205800	7201582	1889	1889	1889	1889	0
16	20230613	205700	7201582	1889	1889	1889	1889	0
17	20230613	205600	7201582	1889	1889	1889	1889	0
18	20230613	205500	7201582	1889	1889	1889	1889	0
19	20230613	205400	7201582	1889	1889	1889	1889	0
20	20230613	205300	7201582	1889	1889	1889	1889	0
21	20230613	205200	7201582	1889	1889	1889	1889	0
22	20230613	205100	7201582	1889	1889	1889	1889	0
23	20230613	205000	7201582	1889	1889	1889	1889	0
24	20230613	204900	7201582	1889	1889	1889	1889	0
25	20230613	204800	7201582	1889	1889	1889	1889	0
26	20230613	204700	7201582	1889	1889	1889	1889	0
27	20230613	204600	7201582	1889	1889	1889	1889	0
28	20230613	204500	7201582	1889	1889	1889	1889	0
29	20230613	204400	7201582	1889	1889	1889	1889	0
30	20230613	204300	7201582	1889	1889	1889	1889	0
31	20230613	204200	7201582	1889	1889	1889	1889	0
32	20230613	204100	7201582	1889	1889	1889	1889	1
33	20230613	204000	7201582	1889	1889	1889	1889	0
34	20230613	203900	7201582	1889	1889	1889	1889	0
35	20230613	203800	7201582	1889	1889	1889	1889	0
36	20230613	203700	7201582	1889	1889	1889	1889	0
37	20230613	203600	7201582	1889	1889	1889	1889	0
38	20230613	203500	7201582	1889	1889	1889	1889	0
39	20230613	203400	7201582	1889	1889	1889	1889	0
40	20230613	203300	7201582	1889	1889	1889	1889	0
41	20230613	203200	7201582	1889	1889	1889	1889	0
42	20230613	203100	7201582	1889	1889	1889	1889	0
43	20230613	203000	7201582	1889	1889	1889	1889	0
44	20230613	202900	7201582	1889	1889	1889	1889	0
45	20230613	202800	7201582	1889	1889	1889	1889	0
46	20230613	202700	7201582	1889	1889	1889	1889	0
47	20230613	202600	7201582	1889	1889	1889	1889	0
48	20230613	202500	7201582	1889	1889	1889	1889	0
49	20230613	202400	7201582	1889	1889	1889	1889	0
50	20230613	202300	7201582	1889	1889	1889	1889	0
51	20230613	202200	7201582	1889	1889	1889	1889	0
52	20230613	202100	7201582	1889	1889	1889	1889	0
53	20230613	202000	7201582	1889	1889	1889	1889	0
54	20230613	201900	7201582	1889	1889	1889	1889	0
55	20230613	201800	7201582	1889	1889	1889	1889	0
56	20230613	201700	7201582	1889	1889	1889	1889	0
57	20230613	201600	7201582	1889	1889	1889	1889	0
58	20230613	201500	7201582	1889	1889	1889	1889	0
59	20230613	201400	7201582	1889	1889	1889	1889	0
60	20230613	201300	7201582	1889	1889	1889	1889	0
61	20230613	201200	7201582	1889	1889	1889	1889	0
62	20230613	201100	7201582	1889	1889	1889	1889	1
63	20230613	201000	7201582	1889	1889	1889	1889	0
64	20230613	200900	7201582	1889	1889	1889	1889	0
65	20230613	200800	7201582	1889	1889	1889	1889	0
66	20230613	200700	7201582	1889	1889	1889	1889	0
67	20230613	200600	7201582	1889	1889	1889	1889	0
68	20230613	200500	7201582	1889	1889	1889	1889	0
69	20230613	200400	7201582	1889	1889	1889	1889	0
70	20230613	200300	7201582	1889	1889	1889	1889	0
71	20230613	200200	7201582	1889	1889	1889	1889	0
72	20230613	200100	7201582	1889	1889	1889	1889	0
73	20230613	200000	7201582	1889	1889	1889	1889	0
74	20230613	195900	7201582	1889	1889	1889	1889	0
75	20230613	195800	7201582	1889	1889	1889	1889	0
76	20230613	195700	7201582	1889	1889	1889	1889	0
77	20230613	195600	7201582	1889	1889	1889	1889	0
78	20230613	195500	7201582	1889	1889	1889	1889	0
79	20230613	195400	7201582	1889	1889	1889	1889	0
80	20230613	195300	7201582	1889	1889	1889	1889	0
81	20230613	195200	7201582	1889	1889	1889	1889	0
82	20230613	195100	7201582	1889	1889	1889	1889	0
83	20230613	195000	7201582	1889	1889	1889	1889	0
84	20230613	194900	7201582	1889	1889	1889	1889	0
85	20230613	194800	7201582	1889	1889	1889	1889	0
86	20230613	194700	7201582	1889	1889	1889	1889	0
87	20230613	194600	7201582	1889	1889	1889	1889	0
88	20230613	194500	7201582	1889	1889	1889	1889	0
89	20230613	194400	7201582	1889	1889	1889	1889	0
90	20230613	194300	7201582	1889	1889	1889	1889	0
91	20230613	194200	7201582	1889	1889	1889	1889	0
92	20230613	194100	7201582	1889	1889	1889	1889	1
93	20230613	194000	7201582	1889	1889	1889	1889	0
94	20230613	193900	7201582	1889	1889	1889	1889	0
95	20230613	193800	7201582	1889	1889	1889	1889	0
96	20230613	193700	7201582	1889	1889	1889	1889	0
97	20230613	193600	7201582	1889	1889	1889	1889	0
98	20230613	193500	7201582	1889	1889	1889	1889	0
99	20230613	193400	7201582	1889	1889	1889	1889	0
100	20230613	193300	7201582	1889	1889	1889	1889	0
101	20230613	193200	7201582	1889	1889	1889	1889	0
102	20230613	193100	7201582	1889	1889	1889	1889	0
103	20230613	193000	7201582	1889	1889	1889	1889	0
104	20230613	192900	7201582	1889	1889	1889	1889	0
105	20230613	192800	7201582	1889	1889	1889	1889	0
106	20230613	192700	7201582	1889	1889	1889	1889	0
107	20230613	192600	7201582	1889	1889	1889	1889	0
108	20230613	192500	7201582	1889	1889	1889	1889	0
109	20230613	192400	7201582	1889	1889	1889	1889	0
110	20230613	192300	7201582	1889	1889	1889	1889	0
111	20230613	192200	7201582	1889	1889	1889	1889	0
112	20230613	192100	7201582	1889	1889	1889	1889	0
113	20230613	192000	7201582	1889	1889	1889	1889	0
114	20230613	191900	7201582	1889	1889	1889	1889	0
115	20230613	191800	7201582	1889	1889	1889	1889	0
116	20230613	191700	7201582	1889	1889	1889	1889	0
117	20230613	191600	7201582	1889	1889	1889	1889	0
118	20230613	191500	7201582	1889	1889	1889	1889	0
119	20230613	191400	7201582	1889	1889	1889	1889	0
120	20230613	191300	7201582	1889	1889	1889	1889	0
121	20230613	191200	7201582	1889	1889	1889	1889	0
122	20230613	191100	7201582	1889	1889	1889	1889	1
123	20230613	191000	7201582	1889	1889	1889	1889	0
124	20230613	190900	7201582	1889	1889	1889	1889	0
125	20230613	190800	7201582	1889	1889	1889	1889	0
126	20230613	190700	7201582	1889	1889	1889	1889	0
127	20230613	190600	7201582	1889	1889	1889	1889	0
128	20230613	190500	7201582	1889	1889	1889	1889	0
129	20230613	190400	7201582	1889	1889	1889	1889	0
130	20230613	190300	7201582	1889	1889	1889	1889	0
131	20230613	190200	7201582	1889	1889	1889	1889	0
132	20230613	190100	7201582	1889	1889	1889	1889	0
133	20230613	190000	7201582	1889	1889	1889	1889	0
134	20230613	185900	7201582	1889	1889	1889	1889	0
135	20230613	185800	7201582	1889	1889	1889	1889	0
136	20230613	185700	7201582	1889	1889	1889	1889	0
137	20230613	185600	7201582	1889	1889	1889	1889	0
138	20230613	185500	7201582	1889	1889	1889	1889	0
139	20230613	185400	7201582	1889	1889	1889	1889	0
140	20230613	185300	7201582	1889	1889	1889	1889	0
141	20230613	185200	7201582	1889	1889	1889	1889	0
142	20230613	185100	7201582	1889	1889	1889	1889	0
143	20230613	185000	7201582	1889	1889	1889	1889	0
144	20230613	184900	7201582	1889	1889	1889	1889	0
145	20230613	184800	7201582	1889	1889	1889	1889	0
146	20230613	184700	7201582	1889	1889	1889	1889	0
147	20230613	184600	7201582	1889	1889	1889	1889	0
148	20230613	184500	7201582	1889	1889	1889	1889	0
149	20230613	184400	7201582	1889	1889	1889	1889	0
150	20230613	184300	7201582	1889	1889	1889	1889	0
151	20230613	184200	7201582	1889	1889	1889	1889	0
152	20230613	184100	7201582	1889	1889	1889	1889	1
153	20230613	184000	7201582	1889	1889	1889	1889	0
154	20230613	183900	7201582	1889	1889	1889	1889	0
155	20230613	183800	7201582	1889	1889	1889	1889	0
156	20230613	183700	7201582	1889	1889	1889	1889	0
157	20230613	183600	7201582	1889	1889	1889	1889	0
158	20230613	183500	7201582	1889	1889	1889	1889	0
159	20230613	183400	7201582	1889	1889	1889	1889	0
160	20230613	183300	7201582	1889	1889	1889	1889	0
161	20230613	183200	7201582	1889	1889	1889	1889	0
162	20230613	183100	7201582	1889	1889	1889	1889	0
163	20230613	183000	7201582	1889	1889	1889	1889	0
164	20230613	182900	7201582	1889	1889	1889	1889	0
165	20230613	182800	7201582	1889	1889	1889	1889	0
166	20230613	182700	7201582	1889	1889	1889	1889	0
167	20230613	182600	7201582	1889	1889	1889	1889	0
168	20230613	182500	7201582	1889	1889	1889	1889	0
169	20230613	182400	7201582	1889	1889	1889	1889	0
170	20230613	182300	7201582	1889	1889	1889	1889	0
171	20230613	182200	7201582	1889	1889	1889	1889	0
172	20230613	182100	7201582	1889	1889	1889	1889	0
173	20230613	182000	7201582	1889	1889	1889	1889	0
174	20230613	181900	7201582	1889	1889	1889	1889	0
175	20230613	181800	7201582	1889	1889	1889	1889	0
176	20230613	181700	7201582	1889	1889	1889	1889	0
177	20230613	181600	7201582	1889	1889	1889	1889	0
178	20230613	181500	7201582	1889	1889	1889	1889	0
179	20230613	181400	7201582	1889	1889	1889	1889	0
180	20230613	181300	7201582	1889	1889	1889	1889	0
181	20230613	181200	7201582	1889	1889	1889	1889	0
182	20230613	181100	7201582	1889	1889	1889	1889	1
183	20230613	181000	7201582	1889	1889	1889	1889	0
184	20230613	180900	7201582	1889	1889	1889	1889	0
185	20230613	180800	7201582	1889	1889	1889	1889	0
186	20230613	180700	7201582	1889	1889	1889	1889	0
187	20230613	180600	7201582	1889	1889	1889	1889	0
188	20230613	180500	7201582	1889	1889	1889	1889	0
189	20230613	180400	7201582	1889	1889	1889	1889	0
190	20230613	180300	7201582	1889	1889	1889	1889	0
191	20230613	180200	7201582	1889	1889	1889	1889	0
192	20230613	180100	7201582	1889	1889	1889	1889	0
193	20230613	180000	7201582	1889	1889	1889	1889	0
194	20230613	175900	7201582	1889	1889	1889	1889	0
195	20230613	175800	7201582	1889	1889	1889	1889	0
196	20230613	175700	7201582	1889	1889	1889	1889	0
197	20230613	175600	7201582	1889	1889	1889	1889	0
198	20230613	175500	7201582	1889	1889	1889	1889	0
199	20230613	175400	7201582	1889	1889	1889	1889	0
200	20230613	175300	7201582	1889	1889	1889	1889	0
201	20230613	175200	7201582	1889	1889	1889	1889	0
202	20230613	175100	7201582	1889	1889	1889	1889	0
203	20230613	175000	7201582	1889	1889	1889	1889	0
204	20230613	174900	7201582	1889	1889	1889	1889	0
205	20230613	174800	7201582	1889	1889	1889	1889	0
206	20230613	174700	7201582	1889	1889	1889	1889	0
207	20230613	174600	7201582	1889	1889	1889	1889	0
208	20230613	174500	7201582	1889	1889	1889	1889	0
209	20230613	174400	7201582	1889	1889	1889	1889	0
210	20230613	174300	7201582	1889	1889	1889	1889	0
211	20230613	174200	7201582	1889	1889	1889	1889	0
212	20230613	174100	7201582	1889	1889	1889	1889	1
213	20230613	174000	7201582	1889	1889	1889	1889	0
214	20230613	173900	7201582	1889	1889	1889	1889	0
215	20230613	173800	7201582	1889	1889	1889	1889	0
216	20230613	173700	7201582	1889	1889	1889	1889	0
217	20230613	173600	7201582	1889	1889	1889	1889	0
218	20230613	173500	7201582	1889	1889	1889	1889	0
219	20230613	173400	7201582	1889	1889	1889	1889	0
220	20230613	173300	7201582	1889	1889	1889	1889	0
221	20230613	173200	7201582	1889	1889	1889	1889	0
222	20230613	173100	7201582	1889	1889	1889	1889	0
223	20230613	173000	7201582	1889	1889	1889	1889	0
224	20230613	172900	7201582	1889	1889	1889	1889	0
225	20230613	172800	7201582	1889	1889	1889	1889	0
226	20230613	172700	7201582	1889	1889	1889	1889	0
227	20230613	172600	7201582	1889	1889	1889	1889	0
228	20230613	172500	7201582	1889	1889	1889	1889	0
229	20230613	172400	7201582	1889	1889	1889	1889	0
230	20230613	172300	7201582	1889	1889	1889	1889	0
231	20230613	172200	7201582	1889	1889	1889	1889	0
232	20230613	172100	7201582	1889	1889	1889	1889	0
233	20230613	172000	7201582	1889	1889	1889	1889	0
234	20230613	171900	7201582	1889	1889	1889	1889	0
235	20230613	171800	7201582	1889	1889	1889	1889	0
236	20230613	171700	7201582	1889	1889	1889	1889	0
237	20230613	171600	7201582	1889	1889	1889	1889	0
238	20230613	171500	7201582	1889	1889	1889	1889	0
239	20230613	171400	7201582	1889	1889	1889	1889	0
240	20230613	171300	7201582	1889	1889	1889	1889	0
241	20230613	171200	7201582	1889	1889	1889	1889	0
242	20230613	171100	7201582	1889	1889	1889	1889	1
243	20230613	171000	7201582	1889	1889	1889	1889	0
244	20230613	170900	7201582	1889	1889	1889	1889	0
245	20230613	170800	7201582	1889	1889	1889	1889	0
246	20230613	170700	7201582	1889	1889	1889	1889	0
247	20230613	170600	7201582	1889	1889	1889	1889	0
248	20230613	170500	7201582	1889	1889	1889	1889	0
249	20230613	170400	7201582	1889	1889	1889	1889	0
250	20230613	170300	7201582	1889	1889	1889	1889	0
251	20230613	170200	7201582	1889	1889	1889	1889	0
252	20230613	170100	7201582	1889	1889	1889	1889	0
253	20230613	170000	7201582	1889	1889	1889	1889	0
254	20230613	165900	7201582	1889	1889	1889	1889	0
255	20230613	165800	7201582	1889	1889	1889	1889	0
256	20230613	165700	7201582	1889	1889	1889	1889	0
257	20230613	165600	7201582	1889	1889	1889	1889	0
258	20230613	165500	7201582	1889	1889	1889	1889	0
259	20230613	165400	7201582	1889	1889	1889	1889	0
260	20230613	165300	7201582	1889	1889	1889	1889	0
261	20230613	165200	7201582	1889	1889	1889	1889	0
262	20230613	165100	7201582	1889	1889	1889	1889	0
263	20230613	165000	7201582	1889	1889	1889	1889	0
264	20230613	164900	7201582	1889	1889	1889	1889	0
265	20230613	164800	7201582	1889	1889	1889	1889	0
266	20230613	164700	7201582	1889	1889	1889	1889	0
267	20230613	164600	7201582	1889	1889	1889	1889	0
268	20230613	164500	7201582	1889	1889	1889	1889	0
269	20230613	164400	7201582	1889	1889	1889	1889	0
270	20230613	164300	7201582	1889	1889	1889	1889	0
271	20230613	164200	7201582	1889	1889	1889	1889	0
272	20230613	164100	7201582	1889	1889	1889	1889	1
273	20230613	164000	7201582	1889	1889	1889	1889	0
274	20230613	163900	7201582	1889	1889	1889	1889	0
275	20230613	163800	7201582	1889	1889	1889	1889	0
276	20230613	163700	7201582	1889	1889	1889	1889	0
277	20230613	163600	7201582	1889	1889	1889	1889	0
278	20230613	163500	7201582	1889	1889	1889	1889	0
279	20230613	163400	7201582	1889	1889	1889	1889	0
280	20230613	163300	7201582	1889	1889	1889	1889	0
281	20230613	163200	7201582	1889	1889	1889	1889	0
282	20230613	163100	7201582	1889	1889	1889	1889	0
283	20230613	163000	7201582	1889	1889	1889	1889	0
284	20230613	162900	7201582	1889	1889	1889	1889	0
285	20230613	162800	7201582	1889	1889	1889	1889	0
286	20230613	162700	7201582	1889	1889	1889	1889	0
287	20230613	162600	7201582	1889	1889	1889	1889	0
288	20230613	162500	7201582	1889	1889	1889	1889	0
289	20230613	162400	7201582	1889	1889	1889	1889	0
290	20230613	162300	7201582	1889	1889	1889	1889	0
291	20230613	162200	7201582	1889	1889	1889	1889	0
292	20230613	162100	7201582	1889	1889	1889	1889	0
293	20230613	162000	7201582	1889	1889	1889	1889	0
294	20230613	161900	7201582	1889	1889	1889	1889	0
295	20230613	161800	7201582	1889	1889	1889	1889	0
296	20230613	161700	7201582	1889	1889	1889	1889	0
297	20230613	161600	7201582	1889	1889	1889	1889	0
298	20230613	161500	7201582	1889	1889	1889	1889	0
299	20230613	161400	7201582	1889	1889	1889	1889	0
300	20230613	161300	7201582	1889	1889	1889	1889	0
301	20230613	161200	7201582	1889	1889	1889	1889	0
302	20230613	161100	7201582	1889	1889	1889	1889	1
303	20230613	161000	7201582	1889	1889	1889	1889	0
304	20230613	160900	7201582	1889	1889	1889	1889	0
305	20230613	160800	7201582	1889	1889	1889	1889	0
306	20230613	160700	7201582	1889	1889	1889	1889	0
307	20230613	160600	7201582	1889	1889	1889	1889	0
308	20230613	160500	7201582	1889	1889	1889	1889	0
309	20230613	160400	7201582	1889	1889	1889	1889	0
310	20230613	160300	7201582	1889	1889	1889	1889	0
311	20230613	160200	7201582	1889	1889	1889	1889	0
312	20230613	160100	7201582	1889	1889	1889	1889	0
313	20230613	160000	7201582	1889	1889	1889	1889	0
314	20230613	155900	7201582	1889	1889	1889	1889	0
315	20230613	155800	7201582	1889	1889	1889	1889	0
316	20230613	155700	7201582	1889	1889	1889	1889	0
317	20230613	155600	7201582	1889	1889	1889	1889	0
318	20230613	155500	7201582	1889	1889	1889	1889	0
319	20230613	155400	7201582	1889	1889	1889	1889	0
320	20230613	155300	7201582	1889	1889	1889	1889	0
321	20230613	155200	7201582	1889	1889	1889	1889	0
322	20230613	155100	7201582	1889	1889	1889	1889	0
323	20230613	155000	7201582	1889	1889	1889	1889	0
324	20230613	154900	7201582	1889	1889	1889	1889	0
325	20230613	154800	7201582	1889	1889	1889	1889	0
326	20230613	154700	7201582	1889	1889	1889	1889	0
327	20230613	154600	7201582	1889	1889	1889	1889	0
328	20230613	154500	7201582	1889	1889	1889	1889	0
329	20230613	154400	7201582	1889	1889	1889	1889	0
330	20230613	154300	7201582	1889	1889	1889	1889	0
331	20230613	154200	7201582	1889	1889	1889	1889	0
332	20230613	154100	7201582	1889	1889	1889	1889	1
333	20230613	154000	7201582	1889	1889	1889	1889	0
334	20230613	153900	7201582	1889	1889	1889	1889	0
335	20230613	153800	7201582	1889	1889	1889	1889	0
336	20230613	153700	7201582	1889	1889	1889	1889	0
337	20230613	153600	7201582	1889	1889	1889	1889	0
338	20230613	153500	7201582	1889	1889	1889	1889	0
339	20230613	153400	7201582	1889	1889	1889	1889	0
340	20230613	153300	7201582	1889	1889	1889	1889	0
341	20230613	153200	7201582	1889	1889	1889	1889	0
342	20230613	153100	7201582	1889	1889	1889	1889	0
343	20230613	153000	7201582	1889	1889	1889	1889	1
344	20230613	152900	7199693	1889	1889	1889	1889	0
345	20230613	152800	7199693	1889	1889	1889	1889	0
346	20230613	152700	7199693	1889	1889	1889	1889	0
347	20230613	152600	7199693	1889	1889	1889	1889	0
348	20230613	152500	7199693	1889	1889	1889	1889	0
349	20230613	152400	7199693	1889	1889	1889	1889	0
350	20230613	152300	7199693	1889	1889	1889	1889	0
351	20230613	152200	7199693	1889	1889	1889	1889	0
352	20230613	152100	7199693	1889	1889	1889	1889	0
353	20230613	152000	7199693	1889	1889	1889	1889	0
354	20230613	151900	7199693	1889	1889	1889	1889	0
355	20230613	151800	7199693	1889	1889	1889	1889	0
356	20230613	151700	7199693	1889	1889	1889	1889	0
357	20230613	151600	7199693	1889	1889	1889	1889	0
358	20230613	151500	7199693	1889	1889	1889	1889	0
359	20230613	151400	7199693	1889	1889	1889	1889	0
360	20230613	151300	7199693	1889	1889	1889	1889	0
361	20230613	151200	7199693	1889	1889	1889	1889	0
362	20230613	151100	7199693	1889	1889	1889	1889	0
363	20230613	151000	7199693	1889	1889	1889	1889	0
364	20230613	150900	7199693	1889	1889	1889	1889	0
365	20230613	150800	7199693	1889	1889	1889	1889	0
366	20230613	150700	7199693	1889	1889	1889	1889	0
367	20230613	150600	7199693	1889	1889	1889	1889	0
368	20230613	150500	7199693	1889	1889	1889	1889	0
369	20230613	150400	7199693	1889	1889	1889	1889	0
370	20230613	150300	7199693	1889	1889	1889	1889	0
371	20230613	150200	7199693	1889	1889	1889	1889	0
372	20230613	150100	7199693	1889	1889	1889	1889	0
373	20230613	150000	7199693	1889	1889	1889	1889	0
374	20230613	145900	7199693	1889	1889	1889	1889	0
375	20230613	145800	7199693	1889	1889	1889	1889	0
376	20230613	145700	7199693	1889	1889	1889	1889	0
377	20230613	145600	7199693	1889	1889	1889	1889	0
378	20230613	145500	7199693	1889	1889	1889	1889	0
379	20230613	145400	7199693	1889	1889	1889	1889	0
380	20230613	145300	7199693	1889	1889	1889	1889	0
381	20230613	145200	7199693	1889	1889	1889	1889	0
382	20230613	145100	7199693	1889	1889	1889	1889	0
383	20230613	145000	7199693	1889	1889	1889	1889	0
384	20230613	144900	7199693	1889	1889	1889	1889	0
385	20230613	144800	7199693	1889	1889	1889	1889	0
386	20230613	144700	7199693	1889	1889	1889	1889	1
387	20230613	144600	7197804	1889	1889	1889	1889	0
388	20230613	144500	7197804	1889	1889	1889	1889	0
389	20230613	144400	7197804	1889	1889	1889	1889	0
390	20230613	144300	7197804	1889	1889	1889	1889	0
391	20230613	144200	7197804	1889	1889	1889	1889	0
392	20230613	144100	7197804	1889	1889	1889	1889	0
393	20230613	144000	7197804	1889	1889	1889	1889	0
394	20230613	143900	7197804	1889	1889	1889	1889	0
395	20230613	143800	7197804	1889	1889	1889	1889	0
396	20230613	143700	7197804	1889	1889	1889	1889	0
397	20230613	143600	7197804	1889	1889	1889	1889	0
398	20230613	143500	7197804	1889	1889	1889	1889	0
399	20230613	143400	7197804	1889	1889	1889	1889	0
400	20230613	143300	7197804	1889	1889	1889	1889	0
401	20230613	143200	7197804	1889	1889	1889	1889	0
402	20230613	143100	7197804	1889	1889	1889	1889	0
403	20230613	143000	7197804	1889	1889	1889	1889	0
404	20230613	142900	7197804	1889	1889	1889	1889	0
405	20230613	142800	7197804	1889	1889	1889	1889	0
406	20230613	142700	7197804	1889	1889	1889	1889	0
407	20230613	142600	7197804	1889	1889	1889	1889	0
408	20230613	142500	7197804	1889	1889	1889	1889	0
409	20230613	142400	7197804	1889	1889	1889	1889	0
410	20230613	142300	7197804	1889	1889	1889	1889	0
411	20230613	142200	7197804	1889	1889	1889	1889	0
412	20230613	142100	7197804	1889	1889	1889	1889	0
413	20230613	142000	7197804	1889	1889	1889	1889	0
414	20230613	141900	7197804	1889	1889	1889	1889	0
415	20230613	141800	7197804	1889	1889	1889	1889	0
416	20230613	141700	7197804	1889	1889	1889	1889	0
417	20230613	141600	7197804	1889	1889	1889	1889	0
418	20230613	141500	7197804	1889	1889	1889	1889	0
419	20230613	141400	7197804	1889	1889	1889	1889	0
420	20230613	141300	7197804	1889	1889	1889	1889	10
421	20230613	141200	7178914	1889	1889	1889	1889	2
422	20230613	141100	7175136	1850	1850	1850	1850	17
423	20230613	141000	7143686	1850	1850	1850	1850	2
424	20230613	140900	7139986	1840	1840	1840	1840	9
425	20230613	140800	7123426	1840	1840	1840	1840	0
426	20230613	140700	7123426	1840	1840	1840	1840	0
427	20230613	140600	7123426	1840	1840	1840	1840	0
428	20230613	140500	7123426	1840	1840	1840	1840	0
429	20230613	140400	7123426	1840	1840	1840	1840	0
430	20230613	140300	7123426	1840	1840	1840	1840	0
431	20230613	140200	7123426	1840	1840	1840	1840	0
432	20230613	140100	7123426	1840	1840	1840	1840	1
433	20230613	140000	7121586	1583	1583	1583	1583	0
434	20230613	135900	7121586	1583	1583	1583	1583	0
435	20230613	135800	7121586	1583	1583	1583	1583	0
436	20230613	135700	7121586	1583	1583	1583	1583	0
437	20230613	135600	7121586	1583	1583	1583	1583	0
438	20230613	135500	7121586	1583	1583	1583	1583	0
439	20230613	135400	7121586	1583	1583	1583	1583	0
440	20230613	135300	7121586	1583	1583	1583	1583	0
441	20230613	135200	7121586	1583	1583	1583	1583	0
442	20230613	135100	7121586	1583	1583	1583	1583	0
443	20230613	135000	7121586	1583	1583	1583	1583	0
444	20230613	134900	7121586	1583	1583	1583	1583	0
445	20230613	134800	7121586	1583	1583	1583	1583	0
446	20230613	134700	7121586	1583	1583	1583	1583	0
447	20230613	134600	7121586	1583	1583	1583	1583	0
448	20230613	134500	7121586	1583	1583	1583	1583	0
449	20230613	134400	7121586	1583	1583	1583	1583	0
450	20230613	134300	7121586	1583	1583	1583	1583	0
451	20230613	134200	7121586	1583	1583	1583	1583	0
452	20230613	134100	7121586	1583	1583	1583	1583	0
453	20230613	134000	7121586	1583	1583	1583	1583	0
454	20230613	133900	7121586	1583	1583	1583	1583	0
455	20230613	133800	7121586	1583	1583	1583	1583	0
456	20230613	133700	7121586	1583	1583	1583	1583	0
457	20230613	133600	7121586	1583	1583	1583	1583	0
458	20230613	133500	7121586	1583	1583	1583	1583	0
459	20230613	133400	7121586	1583	1583	1583	1583	0
460	20230613	133300	7121586	1583	1583	1583	1583	1
461	20230613	133200	7120003	1840	1840	1840	1840	0
462	20230613	133100	7120003	1840	1840	1840	1840	0
463	20230613	133000	7120003	1840	1840	1840	1840	0
464	20230613	132900	7120003	1840	1840	1840	1840	0
465	20230613	132800	7120003	1840	1840	1840	1840	0
466	20230613	132700	7120003	1840	1840	1840	1840	0
467	20230613	132600	7120003	1840	1840	1840	1840	0
468	20230613	132500	7120003	1840	1840	1840	1840	0
469	20230613	132400	7120003	1840	1840	1840	1840	0
470	20230613	132300	7120003	1840	1840	1840	1840	0
471	20230613	132200	7120003	1840	1840	1840	1840	0
472	20230613	132100	7120003	1840	1840	1840	1840	0
473	20230613	132000	7120003	1840	1840	1840	1840	0
474	20230613	131900	7120003	1840	1840	1840	1840	0
475	20230613	131800	7120003	1840	1840	1840	1840	0
476	20230613	131700	7120003	1840	1840	1840	1840	0
477	20230613	131600	7120003	1840	1840	1840	1840	0
478	20230613	131500	7120003	1840	1840	1840	1840	0
479	20230613	131400	7120003	1840	1840	1840	1840	0
480	20230613	131300	7120003	1840	1840	1840	1840	0
481	20230613	131200	7120003	1840	1840	1840	1840	0
482	20230613	131100	7120003	1840	1840	1840	1840	0
483	20230613	131000	7120003	1840	1840	1840	1840	0
484	20230613	130900	7120003	1840	1840	1840	1840	0
485	20230613	130800	7120003	1840	1840	1840	1840	0
486	20230613	130700	7120003	1840	1840	1840	1840	0
487	20230613	130600	7120003	1840	1840	1840	1840	0
488	20230613	130500	7120003	1840	1840	1840	1840	0
489	20230613	130400	7120003	1840	1840	1840	1840	0
490	20230613	130300	7120003	1840	1840	1840	1840	0
491	20230613	130200	7120003	1840	1840	1840	1840	0
492	20230613	130100	7120003	1840	1840	1840	1840	0
493	20230613	130000	7120003	1840	1840	1840	1840	0
494	20230613	125900	7120003	1840	1840	1840	1840	0
495	20230613	125800	7120003	1840	1840	1840	1840	0
496	20230613	125700	7120003	1840	1840	1840	1840	0
497	20230613	125600	7120003	1840	1840	1840	1840	0
498	20230613	125500	7120003	1840	1840	1840	1840	0
499	20230613	125400	7120003	1840	1840	1840	1840	0
500	20230613	125300	7120003	1840	1840	1840	1840	0
501	20230613	125200	7120003	1840	1840	1840	1840	0
502	20230613	125100	7120003	1840	1840	1840	1840	0
503	20230613	125000	7120003	1840	1840	1840	1840	0
504	20230613	124900	7120003	1840	1840	1840	1840	0
505	20230613	124800	7120003	1840	1840	1840	1840	0
506	20230613	124700	7120003	1840	1840	1840	1840	0
507	20230613	124600	7120003	1840	1840	1840	1840	0
508	20230613	124500	7120003	1840	1582	1840	1582	2
509	20230613	124400	7116581	1840	1840	1840	1840	0
510	20230613	124300	7116581	1840	1840	1840	1840	1
511	20230613	124200	7114741	1580	1580	1580	1580	0
512	20230613	124100	7114741	1580	1580	1580	1580	0
513	20230613	124000	7114741	1580	1580	1580	1580	0
514	20230613	123900	7114741	1580	1580	1580	1580	1
515	20230613	123800	7113161	1850	1850	1850	1850	0
516	20230613	123700	7113161	1850	1850	1850	1850	1
517	20230613	123600	7111311	1563	1563	1563	1563	0
518	20230613	123500	7111311	1563	1563	1563	1563	0
519	20230613	123400	7111311	1563	1563	1563	1563	0
520	20230613	123300	7111311	1563	1563	1563	1563	0
521	20230613	123200	7111311	1563	1563	1563	1563	1
522	20230613	123100	7109748	1889	1889	1889	1889	0
523	20230613	123000	7109748	1889	1889	1889	1889	0
524	20230613	122900	7109748	1889	1889	1889	1889	0
525	20230613	122800	7109748	1889	1889	1889	1889	8
526	20230613	122700	7094636	1889	1889	1889	1889	0
527	20230613	122600	7094636	1889	1889	1889	1889	0
528	20230613	122500	7094636	1889	1889	1889	1889	0
529	20230613	122400	7094636	1889	1889	1889	1889	0
530	20230613	122300	7094636	1889	1889	1889	1889	1
531	20230613	122200	7092747	1889	1889	1889	1889	0
532	20230613	122100	7092747	1889	1889	1889	1889	0
533	20230613	122000	7092747	1889	1889	1889	1889	0
534	20230613	121900	7092747	1889	1889	1889	1889	0
535	20230613	121800	7092747	1889	1889	1889	1889	1
536	20230613	121700	7090858	1563	1563	1563	1563	0
537	20230613	121600	7090858	1563	1563	1563	1563	1
538	20230613	121500	7089295	1890	1890	1890	1890	0
539	20230613	121400	7089295	1890	1890	1890	1890	0
540	20230613	121300	7089295	1890	1890	1890	1890	0
541	20230613	121200	7089295	1890	1890	1890	1890	0
542	20230613	121100	7089295	1890	1890	1890	1890	0
543	20230613	121000	7089295	1890	1890	1890	1890	0
544	20230613	120900	7089295	1890	1890	1890	1890	0
545	20230613	120800	7089295	1890	1890	1890	1890	0
546	20230613	120700	7089295	1890	1890	1890	1890	0
547	20230613	120600	7089295	1890	1890	1890	1890	0
548	20230613	120500	7089295	1890	1890	1890	1890	0
549	20230613	120400	7089295	1890	1890	1890	1890	0
550	20230613	120300	7089295	1890	1890	1890	1890	0
551	20230613	120200	7089295	1890	1890	1890	1890	0
552	20230613	120100	7089295	1890	1890	1890	1890	0
553	20230613	120000	7089295	1890	1890	1890	1890	0
554	20230613	115900	7089295	1890	1589	1890	1589	4000
555	20230613	115800	43144	1589	1589	1589	1589	0
556	20230613	115700	43144	1589	1589	1589	1589	4
557	20230613	115600	36788	1589	1589	1589	1589	0
558	20230613	115500	36788	1589	1589	1589	1589	0
559	20230613	115400	36788	1589	1589	1589	1589	0
560	20230613	115300	36788	1589	1589	1589	1589	0
561	20230613	115200	36788	1589	1589	1589	1589	0
562	20230613	115100	36788	1589	1589	1589	1589	0
563	20230613	115000	36788	1589	1589	1589	1589	0
564	20230613	114900	36788	1589	1589	1589	1589	0
565	20230613	114800	36788	1589	1589	1589	1589	0
566	20230613	114700	36788	1589	1589	1589	1589	0
567	20230613	114600	36788	1589	1589	1589	1589	0
568	20230613	114500	36788	1589	1589	1589	1589	0
569	20230613	114400	36788	1589	1589	1589	1589	0
570	20230613	114300	36788	1589	1589	1589	1589	0
571	20230613	114200	36788	1589	1589	1589	1589	0
572	20230613	114100	36788	1589	1589	1589	1589	0
573	20230613	114000	36788	1589	1589	1589	1589	0
574	20230613	113900	36788	1589	1589	1589	1589	0
575	20230613	113800	36788	1589	1589	1589	1589	0
576	20230613	113700	36788	1589	1589	1589	1589	0
577	20230613	113600	36788	1589	1589	1589	1589	0
578	20230613	113500	36788	1589	1589	1589	1589	0
579	20230613	113400	36788	1589	1589	1589	1589	0
580	20230613	113300	36788	1589	1589	1589	1589	0
581	20230613	113200	36788	1589	1589	1589	1589	0
582	20230613	113100	36788	1589	1589	1589	1589	0
583	20230613	113000	36788	1589	1589	1589	1589	15
584	20230613	112900	12953	1589	1589	1589	1589	5
585	20230613	112800	5008	1629	1629	1629	1629	0
586	20230613	112700	5008	1629	1629	1629	1629	0
587	20230613	112600	5008	1629	1629	1629	1629	0
588	20230613	112500	5008	1629	1629	1629	1629	0
589	20230613	112400	5008	1629	1629	1629	1629	0
590	20230613	112300	5008	1629	1629	1629	1629	0
591	20230613	112200	5008	1629	1629	1629	1629	0
592	20230613	112100	5008	1629	1629	1629	1629	0
593	20230613	112000	5008	1629	1629	1629	1629	0
594	20230613	111900	5008	1629	1629	1629	1629	0
595	20230613	111800	5008	1629	1629	1629	1629	0
596	20230613	111700	5008	1629	1629	1629	1629	0
597	20230613	111600	5008	1629	1629	1629	1629	0
598	20230613	111500	5008	1629	1629	1629	1629	0
599	20230613	111400	5008	1629	1629	1629	1629	0
600	20230613	111300	5008	1629	1629	1629	1629	0
601	20230613	111200	5008	1629	1629	1629	1629	0
602	20230613	111100	5008	1629	1629	1629	1629	0
603	20230613	111000	5008	1629	1629	1629	1629	0
604	20230613	110900	5008	1629	1629	1629	1629	0
605	20230613	110800	5008	1629	1629	1629	1629	0
606	20230613	110700	5008	1629	1629	1629	1629	0
607	20230613	110600	5008	1629	1629	1629	1629	0
608	20230613	110500	5008	1629	1629	1629	1629	0
609	20230613	110400	5008	1629	1629	1629	1629	0
610	20230613	110300	5008	1629	1629	1629	1629	0
611	20230613	110200	5008	1629	1629	1629	1629	0
612	20230613	110100	5008	1629	1629	1629	1629	0
613	20230613	110000	5008	1629	1629	1629	1629	0
614	20230613	105900	5008	1629	1629	1629	1629	0
615	20230613	105800	5008	1629	1629	1629	1629	0
616	20230613	105700	5008	1629	1629	1629	1629	0
617	20230613	105600	5008	1629	1629	1629	1629	0
618	20230613	105500	5008	1629	1629	1629	1629	0
619	20230613	105400	5008	1629	1629	1629	1629	0
620	20230613	105300	5008	1629	1629	1629	1629	0
621	20230613	105200	5008	1629	1629	1629	1629	0
622	20230613	105100	5008	1629	1629	1629	1629	0
623	20230613	105000	5008	1629	1629	1629	1629	0
624	20230613	104900	5008	1629	1629	1629	1629	0
625	20230613	104800	5008	1629	1629	1629	1629	0
626	20230613	104700	5008	1629	1629	1629	1629	0
627	20230613	104600	5008	1629	1629	1629	1629	0
628	20230613	104500	5008	1629	1629	1629	1629	0
629	20230613	104400	5008	1629	1629	1629	1629	0
630	20230613	104300	5008	1629	1629	1629	1629	0
631	20230613	104200	5008	1629	1629	1629	1629	0
632	20230613	104100	5008	1629	1629	1629	1629	0
633	20230613	104000	5008	1629	1629	1629	1629	0
634	20230613	103900	5008	1629	1629	1629	1629	0
635	20230613	103800	5008	1629	1629	1629	1629	0
636	20230613	103700	5008	1629	1629	1629	1629	0
637	20230613	103600	5008	1629	1629	1629	1629	0
638	20230613	103500	5008	1629	1629	1629	1629	0
639	20230613	103400	5008	1629	1629	1629	1629	0
640	20230613	103300	5008	1629	1629	1629	1629	0
641	20230613	103200	5008	1629	1629	1629	1629	0
642	20230613	103100	5008	1629	1629	1629	1629	0
643	20230613	103000	5008	1629	1629	1629	1629	0
644	20230613	102900	5008	1629	1629	1629	1629	0
645	20230613	102800	5008	1629	1629	1629	1629	0
646	20230613	102700	5008	1629	1629	1629	1629	0
647	20230613	102600	5008	1629	1629	1629	1629	0
648	20230613	102500	5008	1629	1629	1629	1629	0
649	20230613	102400	5008	1629	1629	1629	1629	0
650	20230613	102300	5008	1629	1629	1629	1629	0
651	20230613	102200	5008	1629	1629	1629	1629	0
652	20230613	102100	5008	1629	1629	1629	1629	0
653	20230613	102000	5008	1629	1629	1629	1629	0
654	20230613	101900	5008	1629	1629	1629	1629	0
655	20230613	101800	5008	1629	1629	1629	1629	0
656	20230613	101700	5008	1629	1629	1629	1629	0
657	20230613	101600	5008	1629	1629	1629	1629	0
658	20230613	101500	5008	1629	1629	1629	1629	0
659	20230613	101400	5008	1629	1629	1629	1629	0
660	20230613	101300	5008	1629	1629	1629	1629	0
661	20230613	101200	5008	1629	1629	1629	1629	0
662	20230613	101100	5008	1629	1629	1629	1629	0
663	20230613	101000	5008	1629	1629	1629	1629	0
664	20230613	100900	5008	1629	1629	1629	1629	0
665	20230613	100800	5008	1629	1629	1629	1629	0
666	20230613	100700	5008	1629	1629	1629	1629	0
667	20230613	100600	5008	1629	1629	1629	1629	0
668	20230613	100500	5008	1629	1629	1629	1629	0
669	20230613	100400	5008	1629	1629	1629	1629	0
670	20230613	100300	5008	1629	1629	1629	1629	0
671	20230613	100200	5008	1629	1629	1629	1629	0
672	20230613	100100	5008	1629	1629	1629	1629	0
673	20230613	100000	5008	1629	1629	1629	1629	0
674	20230613	095900	5008	1629	1629	1629	1629	0
675	20230613	095800	5008	1629	1629	1629	1629	0
676	20230613	095700	5008	1629	1629	1629	1629	0
677	20230613	095600	5008	1629	1629	1629	1629	0
678	20230613	095500	5008	1629	1629	1629	1629	0
679	20230613	095400	5008	1629	1629	1629	1629	0
680	20230613	095300	5008	1629	1629	1629	1629	0
681	20230613	095200	5008	1629	1629	1629	1629	0
682	20230613	095100	5008	1629	1629	1629	1629	0
683	20230613	095000	5008	1629	1629	1629	1629	0
684	20230613	094900	5008	1629	1629	1629	1629	0
685	20230613	094800	5008	1629	1629	1629	1629	0
686	20230613	094700	5008	1629	1629	1629	1629	0
687	20230613	094600	5008	1629	1629	1629	1629	0
688	20230613	094500	5008	1629	1629	1629	1629	0
689	20230613	094400	5008	1629	1629	1629	1629	1
690	20230613	094300	3379	1689	1689	1689	1689	0
691	20230613	094200	3379	1689	1689	1689	1689	0
692	20230613	094100	3379	1689	1689	1689	1689	0
693	20230613	094000	3379	1689	1689	1689	1689	0
694	20230613	093900	3379	1689	1689	1689	1689	0
695	20230613	093800	3379	1689	1689	1689	1689	0
696	20230613	093700	3379	1689	1689	1689	1689	0
697	20230613	093600	3379	1689	1689	1689	1689	0
698	20230613	093500	3379	1689	1689	1689	1689	0
699	20230613	093400	3379	1689	1689	1689	1689	0
700	20230613	093300	3379	1689	1689	1689	1689	0
701	20230613	093200	3379	1689	1689	1689	1689	0
702	20230613	093100	3379	1689	1689	1689	1689	0
703	20230613	093000	3379	1689	1689	1689	1689	0
704	20230613	092900	3379	1689	1689	1689	1689	0
705	20230613	092800	3379	1689	1689	1689	1689	1
706	20230613	092700	1690	1690	1690	1690	1690	0
707	20230613	092600	1690	1690	1690	1690	1690	0
708	20230613	092500	1690	1690	1690	1690	1690	0
709	20230613	092400	1690	1690	1690	1690	1690	0
710	20230613	092300	1690	1690	1690	1690	1690	0
711	20230613	092200	1690	1690	1690	1690	1690	0
712	20230613	092100	1690	1690	1690	1690	1690	0
713	20230613	092000	1690	1690	1690	1690	1690	0
714	20230613	091900	1690	1690	1690	1690	1690	0
715	20230613	091800	1690	1690	1690	1690	1690	0
716	20230613	091700	1690	1690	1690	1690	1690	0
717	20230613	091600	1690	1690	1690	1690	1690	0
718	20230613	091500	1690	1690	1690	1690	1690	0
719	20230613	091400	1690	1690	1690	1690	1690	0
720	20230613	091300	1690	1690	1690	1690	1690	0
721	20230613	091200	1690	1690	1690	1690	1690	0
722	20230613	091100	1690	1690	1690	1690	1690	0
723	20230613	091000	1690	1690	1690	1690	1690	0
724	20230613	090900	1690	1690	1690	1690	1690	0
725	20230613	090800	1690	1690	1690	1690	1690	0
726	20230613	090700	1690	1690	1690	1690	1690	0
727	20230613	090600	1690	1690	1690	1690	1690	0
728	20230613	090500	1690	1690	1690	1690	1690	0
729	20230613	090400	1690	1690	1690	1690	1690	1
730	20230613	090300	0	1729	1729	1729	1729	0
731	20230613	090200	0	1729	1729	1729	1729	0
732	20230613	090100	0	1729	1729	1729	1729	0
733	20230613	090000	0	1729	1729	1729	1729	0