KissMeData/253610/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	205800	1326666	1889	1889	1889	1889	250
3	20230620	205700	1326666	1889	1889	1889	1889	0
4	20230620	205600	1326666	1889	1889	1889	1889	0
5	20230620	205500	1326666	1889	1889	1889	1889	0
6	20230620	205400	1326666	1889	1889	1889	1889	0
7	20230620	205300	1326666	1889	1889	1889	1889	0
8	20230620	205200	1326666	1889	1889	1889	1889	0
9	20230620	205100	1326666	1889	1889	1889	1889	0
10	20230620	205000	1326666	1889	1889	1889	1889	0
11	20230620	204900	1326666	1889	1889	1889	1889	0
12	20230620	204800	1326666	1889	1889	1889	1889	0
13	20230620	204700	1326666	1889	1889	1889	1889	0
14	20230620	204600	1326666	1889	1889	1889	1889	0
15	20230620	204500	1326666	1889	1889	1889	1889	0
16	20230620	204400	1326666	1889	1889	1889	1889	0
17	20230620	204300	1326666	1889	1889	1889	1889	0
18	20230620	204200	1326666	1889	1889	1889	1889	0
19	20230620	204100	1326666	1889	1889	1889	1889	0
20	20230620	204000	1326666	1889	1889	1889	1889	0
21	20230620	203900	1326666	1889	1889	1889	1889	0
22	20230620	203800	1326666	1889	1889	1889	1889	0
23	20230620	203700	1326666	1889	1889	1889	1889	0
24	20230620	203600	1326666	1889	1889	1889	1889	0
25	20230620	203500	1326666	1889	1889	1889	1889	0
26	20230620	203400	1326666	1889	1889	1889	1889	0
27	20230620	203300	1326666	1889	1889	1889	1889	0
28	20230620	203200	1326666	1889	1889	1889	1889	0
29	20230620	203100	1326666	1889	1889	1889	1889	0
30	20230620	203000	1326666	1889	1889	1889	1889	0
31	20230620	202900	1326666	1889	1889	1889	1889	0
32	20230620	202800	1326666	1889	1889	1889	1889	250
33	20230620	202700	1326666	1889	1889	1889	1889	0
34	20230620	202600	1326666	1889	1889	1889	1889	0
35	20230620	202500	1326666	1889	1889	1889	1889	0
36	20230620	202400	1326666	1889	1889	1889	1889	0
37	20230620	202300	1326666	1889	1889	1889	1889	0
38	20230620	202200	1326666	1889	1889	1889	1889	0
39	20230620	202100	1326666	1889	1889	1889	1889	0
40	20230620	202000	1326666	1889	1889	1889	1889	0
41	20230620	201900	1326666	1889	1889	1889	1889	0
42	20230620	201800	1326666	1889	1889	1889	1889	0
43	20230620	201700	1326666	1889	1889	1889	1889	0
44	20230620	201600	1326666	1889	1889	1889	1889	0
45	20230620	201500	1326666	1889	1889	1889	1889	0
46	20230620	201400	1326666	1889	1889	1889	1889	0
47	20230620	201300	1326666	1889	1889	1889	1889	0
48	20230620	201200	1326666	1889	1889	1889	1889	0
49	20230620	201100	1326666	1889	1889	1889	1889	0
50	20230620	201000	1326666	1889	1889	1889	1889	0
51	20230620	200900	1326666	1889	1889	1889	1889	0
52	20230620	200800	1326666	1889	1889	1889	1889	0
53	20230620	200700	1326666	1889	1889	1889	1889	0
54	20230620	200600	1326666	1889	1889	1889	1889	0
55	20230620	200500	1326666	1889	1889	1889	1889	0
56	20230620	200400	1326666	1889	1889	1889	1889	0
57	20230620	200300	1326666	1889	1889	1889	1889	0
58	20230620	200200	1326666	1889	1889	1889	1889	0
59	20230620	200100	1326666	1889	1889	1889	1889	0
60	20230620	200000	1326666	1889	1889	1889	1889	0
61	20230620	195900	1326666	1889	1889	1889	1889	0
62	20230620	195800	1326666	1889	1889	1889	1889	250
63	20230620	195700	1326666	1889	1889	1889	1889	0
64	20230620	195600	1326666	1889	1889	1889	1889	0
65	20230620	195500	1326666	1889	1889	1889	1889	0
66	20230620	195400	1326666	1889	1889	1889	1889	0
67	20230620	195300	1326666	1889	1889	1889	1889	0
68	20230620	195200	1326666	1889	1889	1889	1889	0
69	20230620	195100	1326666	1889	1889	1889	1889	0
70	20230620	195000	1326666	1889	1889	1889	1889	0
71	20230620	194900	1326666	1889	1889	1889	1889	0
72	20230620	194800	1326666	1889	1889	1889	1889	0
73	20230620	194700	1326666	1889	1889	1889	1889	0
74	20230620	194600	1326666	1889	1889	1889	1889	0
75	20230620	194500	1326666	1889	1889	1889	1889	0
76	20230620	194400	1326666	1889	1889	1889	1889	0
77	20230620	194300	1326666	1889	1889	1889	1889	0
78	20230620	194200	1326666	1889	1889	1889	1889	0
79	20230620	194100	1326666	1889	1889	1889	1889	0
80	20230620	194000	1326666	1889	1889	1889	1889	0
81	20230620	193900	1326666	1889	1889	1889	1889	0
82	20230620	193800	1326666	1889	1889	1889	1889	0
83	20230620	193700	1326666	1889	1889	1889	1889	0
84	20230620	193600	1326666	1889	1889	1889	1889	0
85	20230620	193500	1326666	1889	1889	1889	1889	0
86	20230620	193400	1326666	1889	1889	1889	1889	0
87	20230620	193300	1326666	1889	1889	1889	1889	0
88	20230620	193200	1326666	1889	1889	1889	1889	0
89	20230620	193100	1326666	1889	1889	1889	1889	0
90	20230620	193000	1326666	1889	1889	1889	1889	0
91	20230620	192900	1326666	1889	1889	1889	1889	0
92	20230620	192800	1326666	1889	1889	1889	1889	250
93	20230620	192700	1326666	1889	1889	1889	1889	0
94	20230620	192600	1326666	1889	1889	1889	1889	0
95	20230620	192500	1326666	1889	1889	1889	1889	0
96	20230620	192400	1326666	1889	1889	1889	1889	0
97	20230620	192300	1326666	1889	1889	1889	1889	0
98	20230620	192200	1326666	1889	1889	1889	1889	0
99	20230620	192100	1326666	1889	1889	1889	1889	0
100	20230620	192000	1326666	1889	1889	1889	1889	0
101	20230620	191900	1326666	1889	1889	1889	1889	0
102	20230620	191800	1326666	1889	1889	1889	1889	0
103	20230620	191700	1326666	1889	1889	1889	1889	0
104	20230620	191600	1326666	1889	1889	1889	1889	0
105	20230620	191500	1326666	1889	1889	1889	1889	0
106	20230620	191400	1326666	1889	1889	1889	1889	0
107	20230620	191300	1326666	1889	1889	1889	1889	0
108	20230620	191200	1326666	1889	1889	1889	1889	0
109	20230620	191100	1326666	1889	1889	1889	1889	0
110	20230620	191000	1326666	1889	1889	1889	1889	0
111	20230620	190900	1326666	1889	1889	1889	1889	0
112	20230620	190800	1326666	1889	1889	1889	1889	0
113	20230620	190700	1326666	1889	1889	1889	1889	0
114	20230620	190600	1326666	1889	1889	1889	1889	0
115	20230620	190500	1326666	1889	1889	1889	1889	0
116	20230620	190400	1326666	1889	1889	1889	1889	0
117	20230620	190300	1326666	1889	1889	1889	1889	0
118	20230620	190200	1326666	1889	1889	1889	1889	0
119	20230620	190100	1326666	1889	1889	1889	1889	0
120	20230620	190000	1326666	1889	1889	1889	1889	0
121	20230620	185900	1326666	1889	1889	1889	1889	0
122	20230620	185800	1326666	1889	1889	1889	1889	250
123	20230620	185700	1326666	1889	1889	1889	1889	0
124	20230620	185600	1326666	1889	1889	1889	1889	0
125	20230620	185500	1326666	1889	1889	1889	1889	0
126	20230620	185400	1326666	1889	1889	1889	1889	0
127	20230620	185300	1326666	1889	1889	1889	1889	0
128	20230620	185200	1326666	1889	1889	1889	1889	0
129	20230620	185100	1326666	1889	1889	1889	1889	0
130	20230620	185000	1326666	1889	1889	1889	1889	0
131	20230620	184900	1326666	1889	1889	1889	1889	0
132	20230620	184800	1326666	1889	1889	1889	1889	0
133	20230620	184700	1326666	1889	1889	1889	1889	0
134	20230620	184600	1326666	1889	1889	1889	1889	0
135	20230620	184500	1326666	1889	1889	1889	1889	0
136	20230620	184400	1326666	1889	1889	1889	1889	0
137	20230620	184300	1326666	1889	1889	1889	1889	0
138	20230620	184200	1326666	1889	1889	1889	1889	0
139	20230620	184100	1326666	1889	1889	1889	1889	0
140	20230620	184000	1326666	1889	1889	1889	1889	0
141	20230620	183900	1326666	1889	1889	1889	1889	0
142	20230620	183800	1326666	1889	1889	1889	1889	0
143	20230620	183700	1326666	1889	1889	1889	1889	0
144	20230620	183600	1326666	1889	1889	1889	1889	0
145	20230620	183500	1326666	1889	1889	1889	1889	0
146	20230620	183400	1326666	1889	1889	1889	1889	0
147	20230620	183300	1326666	1889	1889	1889	1889	0
148	20230620	183200	1326666	1889	1889	1889	1889	0
149	20230620	183100	1326666	1889	1889	1889	1889	0
150	20230620	183000	1326666	1889	1889	1889	1889	0
151	20230620	182900	1326666	1889	1889	1889	1889	0
152	20230620	182800	1326666	1889	1889	1889	1889	250
153	20230620	182700	1326666	1889	1889	1889	1889	0
154	20230620	182600	1326666	1889	1889	1889	1889	0
155	20230620	182500	1326666	1889	1889	1889	1889	0
156	20230620	182400	1326666	1889	1889	1889	1889	0
157	20230620	182300	1326666	1889	1889	1889	1889	0
158	20230620	182200	1326666	1889	1889	1889	1889	0
159	20230620	182100	1326666	1889	1889	1889	1889	0
160	20230620	182000	1326666	1889	1889	1889	1889	0
161	20230620	181900	1326666	1889	1889	1889	1889	0
162	20230620	181800	1326666	1889	1889	1889	1889	0
163	20230620	181700	1326666	1889	1889	1889	1889	0
164	20230620	181600	1326666	1889	1889	1889	1889	0
165	20230620	181500	1326666	1889	1889	1889	1889	0
166	20230620	181400	1326666	1889	1889	1889	1889	0
167	20230620	181300	1326666	1889	1889	1889	1889	0
168	20230620	181200	1326666	1889	1889	1889	1889	0
169	20230620	181100	1326666	1889	1889	1889	1889	0
170	20230620	181000	1326666	1889	1889	1889	1889	0
171	20230620	180900	1326666	1889	1889	1889	1889	0
172	20230620	180800	1326666	1889	1889	1889	1889	0
173	20230620	180700	1326666	1889	1889	1889	1889	0
174	20230620	180600	1326666	1889	1889	1889	1889	0
175	20230620	180500	1326666	1889	1889	1889	1889	0
176	20230620	180400	1326666	1889	1889	1889	1889	0
177	20230620	180300	1326666	1889	1889	1889	1889	0
178	20230620	180200	1326666	1889	1889	1889	1889	0
179	20230620	180100	1326666	1889	1889	1889	1889	0
180	20230620	180000	1326666	1889	1889	1889	1889	0
181	20230620	175900	1326666	1889	1889	1889	1889	0
182	20230620	175800	1326666	1889	1889	1889	1889	250
183	20230620	175700	1326666	1889	1889	1889	1889	0
184	20230620	175600	1326666	1889	1889	1889	1889	0
185	20230620	175500	1326666	1889	1889	1889	1889	0
186	20230620	175400	1326666	1889	1889	1889	1889	0
187	20230620	175300	1326666	1889	1889	1889	1889	0
188	20230620	175200	1326666	1889	1889	1889	1889	0
189	20230620	175100	1326666	1889	1889	1889	1889	0
190	20230620	175000	1326666	1889	1889	1889	1889	0
191	20230620	174900	1326666	1889	1889	1889	1889	0
192	20230620	174800	1326666	1889	1889	1889	1889	0
193	20230620	174700	1326666	1889	1889	1889	1889	0
194	20230620	174600	1326666	1889	1889	1889	1889	0
195	20230620	174500	1326666	1889	1889	1889	1889	0
196	20230620	174400	1326666	1889	1889	1889	1889	0
197	20230620	174300	1326666	1889	1889	1889	1889	0
198	20230620	174200	1326666	1889	1889	1889	1889	0
199	20230620	174100	1326666	1889	1889	1889	1889	0
200	20230620	174000	1326666	1889	1889	1889	1889	0
201	20230620	173900	1326666	1889	1889	1889	1889	0
202	20230620	173800	1326666	1889	1889	1889	1889	0
203	20230620	173700	1326666	1889	1889	1889	1889	0
204	20230620	173600	1326666	1889	1889	1889	1889	0
205	20230620	173500	1326666	1889	1889	1889	1889	0
206	20230620	173400	1326666	1889	1889	1889	1889	0
207	20230620	173300	1326666	1889	1889	1889	1889	0
208	20230620	173200	1326666	1889	1889	1889	1889	0
209	20230620	173100	1326666	1889	1889	1889	1889	0
210	20230620	173000	1326666	1889	1889	1889	1889	0
211	20230620	172900	1326666	1889	1889	1889	1889	0
212	20230620	172800	1326666	1889	1889	1889	1889	250
213	20230620	172700	1326666	1889	1889	1889	1889	0
214	20230620	172600	1326666	1889	1889	1889	1889	0
215	20230620	172500	1326666	1889	1889	1889	1889	0
216	20230620	172400	1326666	1889	1889	1889	1889	0
217	20230620	172300	1326666	1889	1889	1889	1889	0
218	20230620	172200	1326666	1889	1889	1889	1889	0
219	20230620	172100	1326666	1889	1889	1889	1889	0
220	20230620	172000	1326666	1889	1889	1889	1889	0
221	20230620	171900	1326666	1889	1889	1889	1889	0
222	20230620	171800	1326666	1889	1889	1889	1889	0
223	20230620	171700	1326666	1889	1889	1889	1889	0
224	20230620	171600	1326666	1889	1889	1889	1889	0
225	20230620	171500	1326666	1889	1889	1889	1889	0
226	20230620	171400	1326666	1889	1889	1889	1889	0
227	20230620	171300	1326666	1889	1889	1889	1889	0
228	20230620	171200	1326666	1889	1889	1889	1889	0
229	20230620	171100	1326666	1889	1889	1889	1889	0
230	20230620	171000	1326666	1889	1889	1889	1889	0
231	20230620	170900	1326666	1889	1889	1889	1889	0
232	20230620	170800	1326666	1889	1889	1889	1889	0
233	20230620	170700	1326666	1889	1889	1889	1889	0
234	20230620	170600	1326666	1889	1889	1889	1889	0
235	20230620	170500	1326666	1889	1889	1889	1889	0
236	20230620	170400	1326666	1889	1889	1889	1889	0
237	20230620	170300	1326666	1889	1889	1889	1889	0
238	20230620	170200	1326666	1889	1889	1889	1889	0
239	20230620	170100	1326666	1889	1889	1889	1889	0
240	20230620	170000	1326666	1889	1889	1889	1889	0
241	20230620	165900	1326666	1889	1889	1889	1889	0
242	20230620	165800	1326666	1889	1889	1889	1889	250
243	20230620	165700	1326666	1889	1889	1889	1889	0
244	20230620	165600	1326666	1889	1889	1889	1889	0
245	20230620	165500	1326666	1889	1889	1889	1889	0
246	20230620	165400	1326666	1889	1889	1889	1889	0
247	20230620	165300	1326666	1889	1889	1889	1889	0
248	20230620	165200	1326666	1889	1889	1889	1889	0
249	20230620	165100	1326666	1889	1889	1889	1889	0
250	20230620	165000	1326666	1889	1889	1889	1889	0
251	20230620	164900	1326666	1889	1889	1889	1889	0
252	20230620	164800	1326666	1889	1889	1889	1889	0
253	20230620	164700	1326666	1889	1889	1889	1889	0
254	20230620	164600	1326666	1889	1889	1889	1889	0
255	20230620	164500	1326666	1889	1889	1889	1889	0
256	20230620	164400	1326666	1889	1889	1889	1889	0
257	20230620	164300	1326666	1889	1889	1889	1889	0
258	20230620	164200	1326666	1889	1889	1889	1889	0
259	20230620	164100	1326666	1889	1889	1889	1889	0
260	20230620	164000	1326666	1889	1889	1889	1889	0
261	20230620	163900	1326666	1889	1889	1889	1889	0
262	20230620	163800	1326666	1889	1889	1889	1889	0
263	20230620	163700	1326666	1889	1889	1889	1889	0
264	20230620	163600	1326666	1889	1889	1889	1889	0
265	20230620	163500	1326666	1889	1889	1889	1889	0
266	20230620	163400	1326666	1889	1889	1889	1889	0
267	20230620	163300	1326666	1889	1889	1889	1889	0
268	20230620	163200	1326666	1889	1889	1889	1889	0
269	20230620	163100	1326666	1889	1889	1889	1889	0
270	20230620	163000	1326666	1889	1889	1889	1889	0
271	20230620	162900	1326666	1889	1889	1889	1889	0
272	20230620	162800	1326666	1889	1889	1889	1889	250
273	20230620	162700	1326666	1889	1889	1889	1889	0
274	20230620	162600	1326666	1889	1889	1889	1889	0
275	20230620	162500	1326666	1889	1889	1889	1889	0
276	20230620	162400	1326666	1889	1889	1889	1889	0
277	20230620	162300	1326666	1889	1889	1889	1889	0
278	20230620	162200	1326666	1889	1889	1889	1889	0
279	20230620	162100	1326666	1889	1889	1889	1889	0
280	20230620	162000	1326666	1889	1889	1889	1889	0
281	20230620	161900	1326666	1889	1889	1889	1889	0
282	20230620	161800	1326666	1889	1889	1889	1889	0
283	20230620	161700	1326666	1889	1889	1889	1889	0
284	20230620	161600	1326666	1889	1889	1889	1889	0
285	20230620	161500	1326666	1889	1889	1889	1889	0
286	20230620	161400	1326666	1889	1889	1889	1889	0
287	20230620	161300	1326666	1889	1889	1889	1889	0
288	20230620	161200	1326666	1889	1889	1889	1889	0
289	20230620	161100	1326666	1889	1889	1889	1889	0
290	20230620	161000	1326666	1889	1889	1889	1889	0
291	20230620	160900	1326666	1889	1889	1889	1889	0
292	20230620	160800	1326666	1889	1889	1889	1889	0
293	20230620	160700	1326666	1889	1889	1889	1889	0
294	20230620	160600	1326666	1889	1889	1889	1889	0
295	20230620	160500	1326666	1889	1889	1889	1889	0
296	20230620	160400	1326666	1889	1889	1889	1889	0
297	20230620	160300	1326666	1889	1889	1889	1889	0
298	20230620	160200	1326666	1889	1889	1889	1889	0
299	20230620	160100	1326666	1889	1889	1889	1889	0
300	20230620	160000	1326666	1889	1889	1889	1889	0
301	20230620	155900	1326666	1889	1889	1889	1889	0
302	20230620	155800	1326666	1889	1889	1889	1889	250
303	20230620	155700	1326666	1889	1889	1889	1889	0
304	20230620	155600	1326666	1889	1889	1889	1889	0
305	20230620	155500	1326666	1889	1889	1889	1889	0
306	20230620	155400	1326666	1889	1889	1889	1889	0
307	20230620	155300	1326666	1889	1889	1889	1889	0
308	20230620	155200	1326666	1889	1889	1889	1889	0
309	20230620	155100	1326666	1889	1889	1889	1889	0
310	20230620	155000	1326666	1889	1889	1889	1889	0
311	20230620	154900	1326666	1889	1889	1889	1889	0
312	20230620	154800	1326666	1889	1889	1889	1889	0
313	20230620	154700	1326666	1889	1889	1889	1889	0
314	20230620	154600	1326666	1889	1889	1889	1889	0
315	20230620	154500	1326666	1889	1889	1889	1889	0
316	20230620	154400	1326666	1889	1889	1889	1889	0
317	20230620	154300	1326666	1889	1889	1889	1889	0
318	20230620	154200	1326666	1889	1889	1889	1889	0
319	20230620	154100	1326666	1889	1889	1889	1889	0
320	20230620	154000	1326666	1889	1889	1889	1889	0
321	20230620	153900	1326666	1889	1889	1889	1889	0
322	20230620	153800	1326666	1889	1889	1889	1889	0
323	20230620	153700	1326666	1889	1889	1889	1889	0
324	20230620	153600	1326666	1889	1889	1889	1889	0
325	20230620	153500	1326666	1889	1889	1889	1889	0
326	20230620	153400	1326666	1889	1889	1889	1889	0
327	20230620	153300	1326666	1889	1889	1889	1889	0
328	20230620	153200	1326666	1889	1889	1889	1889	0
329	20230620	153100	1326666	1889	1889	1889	1889	0
330	20230620	153000	1326666	1889	1889	1889	1889	0
331	20230620	152900	1326666	1889	1889	1889	1889	0
332	20230620	152800	1326666	1889	1889	1889	1889	0
333	20230620	152700	1326666	1889	1889	1889	1889	0
334	20230620	152600	1326666	1889	1889	1889	1889	0
335	20230620	152500	1326666	1889	1889	1889	1889	0
336	20230620	152400	1326666	1889	1889	1889	1889	0
337	20230620	152300	1326666	1889	1889	1889	1889	0
338	20230620	152200	1326666	1889	1889	1889	1889	0
339	20230620	152100	1326666	1889	1889	1889	1889	0
340	20230620	152000	1326666	1889	1889	1889	1889	0
341	20230620	151900	1326666	1889	1889	1889	1889	0
342	20230620	151800	1326666	1889	1889	1889	1889	0
343	20230620	151700	1326666	1889	1889	1889	1889	0
344	20230620	151600	1326666	1889	1889	1889	1889	0
345	20230620	151500	1326666	1889	1889	1889	1889	0
346	20230620	151400	1326666	1889	1889	1889	1889	0
347	20230620	151300	1326666	1889	1889	1889	1889	0
348	20230620	151200	1326666	1889	1889	1889	1889	0
349	20230620	151100	1326666	1889	1889	1889	1889	0
350	20230620	151000	1326666	1889	1889	1889	1889	0
351	20230620	150900	1326666	1889	1889	1889	1889	0
352	20230620	150800	1326666	1889	1889	1889	1889	0
353	20230620	150700	1326666	1889	1889	1889	1889	0
354	20230620	150600	1326666	1889	1889	1889	1889	0
355	20230620	150500	1326666	1889	1889	1889	1889	0
356	20230620	150400	1326666	1889	1889	1889	1889	0
357	20230620	150300	1326666	1889	1889	1889	1889	0
358	20230620	150200	1326666	1889	1889	1889	1889	0
359	20230620	150100	1326666	1889	1889	1889	1889	0
360	20230620	150000	1326666	1889	1889	1889	1889	0
361	20230620	145900	1326666	1889	1889	1889	1889	0
362	20230620	145800	1326666	1889	1889	1889	1889	0
363	20230620	145700	1326666	1889	1889	1889	1889	0
364	20230620	145600	1326666	1889	1889	1889	1889	0
365	20230620	145500	1326666	1889	1889	1889	1889	0
366	20230620	145400	1326666	1889	1889	1889	1889	0
367	20230620	145300	1326666	1889	1889	1889	1889	0
368	20230620	145200	1326666	1889	1889	1889	1889	0
369	20230620	145100	1326666	1889	1889	1889	1889	0
370	20230620	145000	1326666	1889	1889	1889	1889	0
371	20230620	144900	1326666	1889	1889	1889	1889	0
372	20230620	144800	1326666	1889	1889	1889	1889	0
373	20230620	144700	1326666	1889	1889	1889	1889	0
374	20230620	144600	1326666	1889	1889	1889	1889	0
375	20230620	144500	1326666	1889	1889	1889	1889	0
376	20230620	144400	1326666	1889	1889	1889	1889	0
377	20230620	144300	1326666	1889	1889	1889	1889	0
378	20230620	144200	1326666	1889	1889	1889	1889	0
379	20230620	144100	1326666	1889	1889	1889	1889	0
380	20230620	144000	1326666	1889	1889	1889	1889	0
381	20230620	143900	1326666	1889	1889	1889	1889	0
382	20230620	143800	1326666	1889	1889	1889	1889	0
383	20230620	143700	1326666	1889	1889	1889	1889	0
384	20230620	143600	1326666	1889	1889	1889	1889	0
385	20230620	143500	1326666	1889	1889	1889	1889	0
386	20230620	143400	1326666	1889	1889	1889	1889	0
387	20230620	143300	1326666	1889	1889	1889	1889	0
388	20230620	143200	1326666	1889	1889	1889	1889	0
389	20230620	143100	1326666	1889	1889	1889	1889	0
390	20230620	143000	1326666	1889	1889	1889	1889	0
391	20230620	142900	1326666	1889	1889	1889	1889	0
392	20230620	142800	1326666	1889	1889	1889	1889	0
393	20230620	142700	1326666	1889	1889	1889	1889	0
394	20230620	142600	1326666	1889	1889	1889	1889	0
395	20230620	142500	1326666	1889	1889	1889	1889	0
396	20230620	142400	1326666	1889	1889	1889	1889	0
397	20230620	142300	1326666	1889	1889	1889	1889	0
398	20230620	142200	1326666	1889	1889	1889	1889	0
399	20230620	142100	1326666	1889	1889	1889	1889	0
400	20230620	142000	1326666	1889	1889	1889	1889	0
401	20230620	141900	1326666	1889	1889	1889	1889	0
402	20230620	141800	1326666	1889	1889	1889	1889	0
403	20230620	141700	1326666	1889	1889	1889	1889	0
404	20230620	141600	1326666	1889	1889	1889	1889	0
405	20230620	141500	1326666	1889	1889	1889	1889	0
406	20230620	141400	1326666	1889	1889	1889	1889	0
407	20230620	141300	1326666	1889	1889	1889	1889	0
408	20230620	141200	1326666	1889	1889	1889	1889	250
409	20230620	141100	854416	1889	1889	1889	1889	0
410	20230620	141000	854416	1889	1889	1889	1889	0
411	20230620	140900	854416	1889	1889	1889	1889	0
412	20230620	140800	854416	1889	1889	1889	1889	0
413	20230620	140700	854416	1889	1889	1889	1889	0
414	20230620	140600	854416	1889	1889	1889	1889	0
415	20230620	140500	854416	1889	1889	1889	1889	0
416	20230620	140400	854416	1889	1889	1889	1889	0
417	20230620	140300	854416	1889	1889	1889	1889	0
418	20230620	140200	854416	1889	1889	1889	1889	0
419	20230620	140100	854416	1889	1889	1889	1889	0
420	20230620	140000	854416	1889	1889	1889	1889	0
421	20230620	135900	854416	1889	1889	1889	1889	0
422	20230620	135800	854416	1889	1889	1889	1889	0
423	20230620	135700	854416	1889	1889	1889	1889	0
424	20230620	135600	854416	1889	1889	1889	1889	0
425	20230620	135500	854416	1889	1889	1889	1889	0
426	20230620	135400	854416	1889	1889	1889	1889	0
427	20230620	135300	854416	1889	1889	1889	1889	0
428	20230620	135200	854416	1889	1889	1889	1889	0
429	20230620	135100	854416	1889	1889	1889	1889	0
430	20230620	135000	854416	1889	1889	1889	1889	0
431	20230620	134900	854416	1889	1889	1889	1889	0
432	20230620	134800	854416	1889	1889	1889	1889	0
433	20230620	134700	854416	1889	1889	1889	1889	0
434	20230620	134600	854416	1889	1889	1889	1889	0
435	20230620	134500	854416	1889	1889	1889	1889	0
436	20230620	134400	854416	1889	1889	1889	1889	0
437	20230620	134300	854416	1889	1889	1889	1889	0
438	20230620	134200	854416	1889	1889	1889	1889	0
439	20230620	134100	854416	1889	1889	1889	1889	0
440	20230620	134000	854416	1889	1889	1889	1889	0
441	20230620	133900	854416	1889	1889	1889	1889	0
442	20230620	133800	854416	1889	1889	1889	1889	0
443	20230620	133700	854416	1889	1889	1889	1889	0
444	20230620	133600	854416	1889	1889	1889	1889	0
445	20230620	133500	854416	1889	1889	1889	1889	0
446	20230620	133400	854416	1889	1889	1889	1889	0
447	20230620	133300	854416	1889	1889	1889	1889	0
448	20230620	133200	854416	1889	1889	1889	1889	0
449	20230620	133100	854416	1889	1889	1889	1889	0
450	20230620	133000	854416	1889	1889	1889	1889	0
451	20230620	132900	854416	1889	1889	1889	1889	0
452	20230620	132800	854416	1889	1889	1889	1889	0
453	20230620	132700	854416	1889	1889	1889	1889	0
454	20230620	132600	854416	1889	1889	1889	1889	0
455	20230620	132500	854416	1889	1889	1889	1889	0
456	20230620	132400	854416	1889	1889	1889	1889	0
457	20230620	132300	854416	1889	1889	1889	1889	0
458	20230620	132200	854416	1889	1889	1889	1889	0
459	20230620	132100	854416	1889	1889	1889	1889	0
460	20230620	132000	854416	1889	1889	1889	1889	0
461	20230620	131900	854416	1889	1889	1889	1889	0
462	20230620	131800	854416	1889	1889	1889	1889	0
463	20230620	131700	854416	1889	1889	1889	1889	0
464	20230620	131600	854416	1889	1889	1889	1889	0
465	20230620	131500	854416	1889	1889	1889	1889	0
466	20230620	131400	854416	1889	1889	1889	1889	0
467	20230620	131300	854416	1889	1889	1889	1889	0
468	20230620	131200	854416	1889	1889	1889	1889	0
469	20230620	131100	854416	1889	1889	1889	1889	0
470	20230620	131000	854416	1889	1889	1889	1889	0
471	20230620	130900	854416	1889	1889	1889	1889	0
472	20230620	130800	854416	1889	1889	1889	1889	0
473	20230620	130700	854416	1889	1889	1889	1889	0
474	20230620	130600	854416	1889	1889	1889	1889	0
475	20230620	130500	854416	1889	1889	1889	1889	0
476	20230620	130400	854416	1889	1889	1889	1889	0
477	20230620	130300	854416	1889	1889	1889	1889	0
478	20230620	130200	854416	1889	1889	1889	1889	0
479	20230620	130100	854416	1889	1889	1889	1889	0
480	20230620	130000	854416	1889	1889	1889	1889	0
481	20230620	125900	854416	1889	1889	1889	1889	0
482	20230620	125800	854416	1889	1889	1889	1889	0
483	20230620	125700	854416	1889	1889	1889	1889	0
484	20230620	125600	854416	1889	1889	1889	1889	0
485	20230620	125500	854416	1889	1889	1889	1889	0
486	20230620	125400	854416	1889	1889	1889	1889	0
487	20230620	125300	854416	1889	1889	1889	1889	0
488	20230620	125200	854416	1889	1889	1889	1889	0
489	20230620	125100	854416	1889	1889	1889	1889	0
490	20230620	125000	854416	1889	1889	1889	1889	0
491	20230620	124900	854416	1889	1889	1889	1889	0
492	20230620	124800	854416	1889	1889	1889	1889	0
493	20230620	124700	854416	1889	1889	1889	1889	0
494	20230620	124600	854416	1889	1889	1889	1889	0
495	20230620	124500	854416	1889	1889	1889	1889	0
496	20230620	124400	854416	1889	1889	1889	1889	0
497	20230620	124300	854416	1889	1889	1889	1889	0
498	20230620	124200	854416	1889	1889	1889	1889	0
499	20230620	124100	854416	1889	1889	1889	1889	0
500	20230620	124000	854416	1889	1889	1889	1889	0
501	20230620	123900	854416	1889	1889	1889	1889	0
502	20230620	123800	854416	1889	1889	1889	1889	0
503	20230620	123700	854416	1889	1889	1889	1889	0
504	20230620	123600	854416	1889	1889	1889	1889	0
505	20230620	123500	854416	1889	1889	1889	1889	0
506	20230620	123400	854416	1889	1889	1889	1889	0
507	20230620	123300	854416	1889	1889	1889	1889	0
508	20230620	123200	854416	1889	1889	1889	1889	0
509	20230620	123100	854416	1889	1889	1889	1889	0
510	20230620	123000	854416	1889	1889	1889	1889	0
511	20230620	122900	854416	1889	1889	1889	1889	0
512	20230620	122800	854416	1889	1889	1889	1889	0
513	20230620	122700	854416	1889	1889	1889	1889	0
514	20230620	122600	854416	1889	1889	1889	1889	0
515	20230620	122500	854416	1889	1889	1889	1889	0
516	20230620	122400	854416	1889	1889	1889	1889	0
517	20230620	122300	854416	1889	1889	1889	1889	0
518	20230620	122200	854416	1889	1889	1889	1889	0
519	20230620	122100	854416	1889	1889	1889	1889	0
520	20230620	122000	854416	1889	1889	1889	1889	0
521	20230620	121900	854416	1889	1889	1889	1889	0
522	20230620	121800	854416	1889	1889	1889	1889	0
523	20230620	121700	854416	1889	1889	1889	1889	1
524	20230620	121600	852527	1649	1649	1649	1649	509
525	20230620	121500	13186	1649	1649	1649	1649	0
526	20230620	121400	13186	1649	1649	1649	1649	0
527	20230620	121300	13186	1649	1649	1649	1649	0
528	20230620	121200	13186	1649	1649	1649	1649	0
529	20230620	121100	13186	1649	1649	1649	1649	0
530	20230620	121000	13186	1649	1649	1649	1649	0
531	20230620	120900	13186	1649	1649	1649	1649	0
532	20230620	120800	13186	1649	1649	1649	1649	0
533	20230620	120700	13186	1649	1649	1649	1649	0
534	20230620	120600	13186	1649	1649	1649	1649	0
535	20230620	120500	13186	1649	1649	1649	1649	0
536	20230620	120400	13186	1649	1649	1649	1649	0
537	20230620	120300	13186	1649	1649	1649	1649	0
538	20230620	120200	13186	1649	1649	1649	1649	0
539	20230620	120100	13186	1649	1649	1649	1649	0
540	20230620	120000	13186	1649	1649	1649	1649	0
541	20230620	115900	13186	1649	1649	1649	1649	0
542	20230620	115800	13186	1649	1649	1649	1649	0
543	20230620	115700	13186	1649	1649	1649	1649	0
544	20230620	115600	13186	1649	1649	1649	1649	0
545	20230620	115500	13186	1649	1649	1649	1649	0
546	20230620	115400	13186	1649	1649	1649	1649	0
547	20230620	115300	13186	1649	1649	1649	1649	0
548	20230620	115200	13186	1649	1649	1649	1649	0
549	20230620	115100	13186	1649	1649	1649	1649	0
550	20230620	115000	13186	1649	1649	1649	1649	0
551	20230620	114900	13186	1649	1649	1649	1649	0
552	20230620	114800	13186	1649	1649	1649	1649	0
553	20230620	114700	13186	1649	1649	1649	1649	0
554	20230620	114600	13186	1649	1649	1649	1649	0
555	20230620	114500	13186	1649	1649	1649	1649	0
556	20230620	114400	13186	1649	1649	1649	1649	0
557	20230620	114300	13186	1649	1649	1649	1649	0
558	20230620	114200	13186	1649	1649	1649	1649	0
559	20230620	114100	13186	1649	1649	1649	1649	0
560	20230620	114000	13186	1649	1649	1649	1649	0
561	20230620	113900	13186	1649	1649	1649	1649	0
562	20230620	113800	13186	1649	1649	1649	1649	0
563	20230620	113700	13186	1649	1649	1649	1649	0
564	20230620	113600	13186	1649	1649	1649	1649	0
565	20230620	113500	13186	1649	1649	1649	1649	0
566	20230620	113400	13186	1649	1649	1649	1649	0
567	20230620	113300	13186	1649	1649	1649	1649	0
568	20230620	113200	13186	1649	1649	1649	1649	0
569	20230620	113100	13186	1649	1649	1649	1649	0
570	20230620	113000	13186	1649	1649	1649	1649	0
571	20230620	112900	13186	1649	1649	1649	1649	0
572	20230620	112800	13186	1649	1649	1649	1649	0
573	20230620	112700	13186	1649	1649	1649	1649	0
574	20230620	112600	13186	1649	1649	1649	1649	0
575	20230620	112500	13186	1649	1649	1649	1649	0
576	20230620	112400	13186	1649	1649	1649	1649	0
577	20230620	112300	13186	1649	1649	1649	1649	0
578	20230620	112200	13186	1649	1649	1649	1649	0
579	20230620	112100	13186	1649	1649	1649	1649	0
580	20230620	112000	13186	1649	1649	1649	1649	0
581	20230620	111900	13186	1649	1649	1649	1649	0
582	20230620	111800	13186	1649	1649	1649	1649	0
583	20230620	111700	13186	1649	1649	1649	1649	0
584	20230620	111600	13186	1649	1649	1649	1649	0
585	20230620	111500	13186	1649	1649	1649	1649	0
586	20230620	111400	13186	1649	1649	1649	1649	0
587	20230620	111300	13186	1649	1649	1649	1649	0
588	20230620	111200	13186	1649	1649	1649	1649	1
589	20230620	111100	11537	1649	1649	1649	1649	0
590	20230620	111000	11537	1649	1649	1649	1649	0
591	20230620	110900	11537	1649	1649	1649	1649	0
592	20230620	110800	11537	1649	1649	1649	1649	0
593	20230620	110700	11537	1649	1649	1649	1649	0
594	20230620	110600	11537	1649	1649	1649	1649	0
595	20230620	110500	11537	1649	1649	1649	1649	0
596	20230620	110400	11537	1649	1649	1649	1649	0
597	20230620	110300	11537	1649	1649	1649	1649	0
598	20230620	110200	11537	1649	1649	1649	1649	0
599	20230620	110100	11537	1649	1649	1649	1649	0
600	20230620	110000	11537	1649	1649	1649	1649	0
601	20230620	105900	11537	1649	1649	1649	1649	0
602	20230620	105800	11537	1649	1649	1649	1649	0
603	20230620	105700	11537	1649	1649	1649	1649	0
604	20230620	105600	11537	1649	1649	1649	1649	0
605	20230620	105500	11537	1649	1649	1649	1649	0
606	20230620	105400	11537	1649	1649	1649	1649	0
607	20230620	105300	11537	1649	1649	1649	1649	0
608	20230620	105200	11537	1649	1649	1649	1649	0
609	20230620	105100	11537	1649	1649	1649	1649	0
610	20230620	105000	11537	1649	1649	1649	1649	0
611	20230620	104900	11537	1649	1649	1649	1649	0
612	20230620	104800	11537	1649	1649	1649	1649	0
613	20230620	104700	11537	1649	1649	1649	1649	0
614	20230620	104600	11537	1649	1649	1649	1649	0
615	20230620	104500	11537	1649	1649	1649	1649	0
616	20230620	104400	11537	1649	1649	1649	1649	0
617	20230620	104300	11537	1649	1649	1649	1649	0
618	20230620	104200	11537	1649	1649	1649	1649	0
619	20230620	104100	11537	1649	1649	1649	1649	0
620	20230620	104000	11537	1649	1649	1649	1649	0
621	20230620	103900	11537	1649	1649	1649	1649	0
622	20230620	103800	11537	1649	1649	1649	1649	0
623	20230620	103700	11537	1649	1649	1649	1649	0
624	20230620	103600	11537	1649	1649	1649	1649	0
625	20230620	103500	11537	1649	1649	1649	1649	0
626	20230620	103400	11537	1649	1649	1649	1649	0
627	20230620	103300	11537	1649	1649	1649	1649	0
628	20230620	103200	11537	1649	1649	1649	1649	0
629	20230620	103100	11537	1649	1649	1649	1649	0
630	20230620	103000	11537	1649	1649	1649	1649	0
631	20230620	102900	11537	1649	1649	1649	1649	0
632	20230620	102800	11537	1649	1649	1649	1649	0
633	20230620	102700	11537	1649	1649	1649	1649	0
634	20230620	102600	11537	1649	1649	1649	1649	0
635	20230620	102500	11537	1649	1649	1649	1649	0
636	20230620	102400	11537	1649	1649	1649	1649	0
637	20230620	102300	11537	1649	1649	1649	1649	0
638	20230620	102200	11537	1649	1649	1649	1649	0
639	20230620	102100	11537	1649	1649	1649	1649	0
640	20230620	102000	11537	1649	1649	1649	1649	0
641	20230620	101900	11537	1649	1649	1649	1649	0
642	20230620	101800	11537	1649	1649	1649	1649	0
643	20230620	101700	11537	1649	1649	1649	1649	0
644	20230620	101600	11537	1649	1649	1649	1649	0
645	20230620	101500	11537	1649	1649	1649	1649	0
646	20230620	101400	11537	1649	1649	1649	1649	0
647	20230620	101300	11537	1649	1649	1649	1649	0
648	20230620	101200	11537	1649	1649	1649	1649	0
649	20230620	101100	11537	1649	1649	1649	1649	0
650	20230620	101000	11537	1649	1649	1649	1649	0
651	20230620	100900	11537	1649	1649	1649	1649	0
652	20230620	100800	11537	1649	1649	1649	1649	0
653	20230620	100700	11537	1649	1649	1649	1649	0
654	20230620	100600	11537	1649	1649	1649	1649	0
655	20230620	100500	11537	1649	1649	1649	1649	0
656	20230620	100400	11537	1649	1649	1649	1649	0
657	20230620	100300	11537	1649	1649	1649	1649	0
658	20230620	100200	11537	1649	1649	1649	1649	0
659	20230620	100100	11537	1649	1649	1649	1649	0
660	20230620	100000	11537	1649	1649	1649	1649	0
661	20230620	095900	11537	1649	1649	1649	1649	0
662	20230620	095800	11537	1649	1649	1649	1649	0
663	20230620	095700	11537	1649	1649	1649	1649	1
664	20230620	095600	9888	1648	1648	1648	1648	0
665	20230620	095500	9888	1648	1648	1648	1648	0
666	20230620	095400	9888	1648	1648	1648	1648	0
667	20230620	095300	9888	1648	1648	1648	1648	0
668	20230620	095200	9888	1648	1648	1648	1648	0
669	20230620	095100	9888	1648	1648	1648	1648	0
670	20230620	095000	9888	1648	1648	1648	1648	0
671	20230620	094900	9888	1648	1648	1648	1648	0
672	20230620	094800	9888	1648	1648	1648	1648	0
673	20230620	094700	9888	1648	1648	1648	1648	0
674	20230620	094600	9888	1648	1648	1648	1648	0
675	20230620	094500	9888	1648	1648	1648	1648	0
676	20230620	094400	9888	1648	1648	1648	1648	0
677	20230620	094300	9888	1648	1648	1648	1648	0
678	20230620	094200	9888	1648	1648	1648	1648	0
679	20230620	094100	9888	1648	1648	1648	1648	0
680	20230620	094000	9888	1648	1648	1648	1648	0
681	20230620	093900	9888	1648	1648	1648	1648	0
682	20230620	093800	9888	1648	1648	1648	1648	0
683	20230620	093700	9888	1648	1648	1648	1648	0
684	20230620	093600	9888	1648	1648	1648	1648	0
685	20230620	093500	9888	1648	1648	1648	1648	0
686	20230620	093400	9888	1648	1648	1648	1648	0
687	20230620	093300	9888	1648	1648	1648	1648	0
688	20230620	093200	9888	1648	1648	1648	1648	0
689	20230620	093100	9888	1648	1648	1648	1648	0
690	20230620	093000	9888	1648	1648	1648	1648	0
691	20230620	092900	9888	1648	1648	1648	1648	0
692	20230620	092800	9888	1648	1648	1648	1648	0
693	20230620	092700	9888	1648	1648	1648	1648	0
694	20230620	092600	9888	1648	1648	1648	1648	0
695	20230620	092500	9888	1648	1648	1648	1648	0
696	20230620	092400	9888	1648	1648	1648	1648	0
697	20230620	092300	9888	1648	1648	1648	1648	0
698	20230620	092200	9888	1648	1648	1648	1648	0
699	20230620	092100	9888	1648	1648	1648	1648	0
700	20230620	092000	9888	1648	1648	1648	1648	0
701	20230620	091900	9888	1648	1648	1648	1648	0
702	20230620	091800	9888	1648	1648	1648	1648	0
703	20230620	091700	9888	1648	1648	1648	1648	0
704	20230620	091600	9888	1648	1648	1648	1648	0
705	20230620	091500	9888	1648	1648	1648	1648	0
706	20230620	091400	9888	1648	1648	1648	1648	0
707	20230620	091300	9888	1648	1648	1648	1648	0
708	20230620	091200	9888	1648	1648	1648	1648	0
709	20230620	091100	9888	1648	1648	1648	1648	0
710	20230620	091000	9888	1648	1648	1648	1648	0
711	20230620	090900	9888	1648	1648	1648	1648	0
712	20230620	090800	9888	1648	1648	1648	1648	0
713	20230620	090700	9888	1648	1648	1648	1648	6
714	20230620	090600	0	1649	1649	1649	1649	0
715	20230620	090500	0	1649	1649	1649	1649	0
716	20230620	090400	0	1649	1649	1649	1649	0
717	20230620	090300	0	1649	1649	1649	1649	0
718	20230620	090200	0	1649	1649	1649	1649	0
719	20230620	090100	0	1649	1649	1649	1649	0
720	20230620	090000	0	1649	1649	1649	1649	0