KissMeData/289860/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	203100	42764570	4495	4495	4495	4495	1
3	20230619	203000	42764570	4495	4495	4495	4495	0
4	20230619	202900	42764570	4495	4495	4495	4495	0
5	20230619	202800	42764570	4495	4495	4495	4495	0
6	20230619	202700	42764570	4495	4495	4495	4495	0
7	20230619	202600	42764570	4495	4495	4495	4495	0
8	20230619	202500	42764570	4495	4495	4495	4495	0
9	20230619	202400	42764570	4495	4495	4495	4495	0
10	20230619	202300	42764570	4495	4495	4495	4495	0
11	20230619	202200	42764570	4495	4495	4495	4495	0
12	20230619	202100	42764570	4495	4495	4495	4495	0
13	20230619	202000	42764570	4495	4495	4495	4495	0
14	20230619	201900	42764570	4495	4495	4495	4495	0
15	20230619	201800	42764570	4495	4495	4495	4495	0
16	20230619	201700	42764570	4495	4495	4495	4495	0
17	20230619	201600	42764570	4495	4495	4495	4495	0
18	20230619	201500	42764570	4495	4495	4495	4495	0
19	20230619	201400	42764570	4495	4495	4495	4495	0
20	20230619	201300	42764570	4495	4495	4495	4495	0
21	20230619	201200	42764570	4495	4495	4495	4495	0
22	20230619	201100	42764570	4495	4495	4495	4495	0
23	20230619	201000	42764570	4495	4495	4495	4495	0
24	20230619	200900	42764570	4495	4495	4495	4495	0
25	20230619	200800	42764570	4495	4495	4495	4495	0
26	20230619	200700	42764570	4495	4495	4495	4495	0
27	20230619	200600	42764570	4495	4495	4495	4495	0
28	20230619	200500	42764570	4495	4495	4495	4495	0
29	20230619	200400	42764570	4495	4495	4495	4495	0
30	20230619	200300	42764570	4495	4495	4495	4495	0
31	20230619	200200	42764570	4495	4495	4495	4495	0
32	20230619	200100	42764570	4495	4495	4495	4495	1
33	20230619	200000	42764570	4495	4495	4495	4495	0
34	20230619	195900	42764570	4495	4495	4495	4495	0
35	20230619	195800	42764570	4495	4495	4495	4495	0
36	20230619	195700	42764570	4495	4495	4495	4495	0
37	20230619	195600	42764570	4495	4495	4495	4495	0
38	20230619	195500	42764570	4495	4495	4495	4495	0
39	20230619	195400	42764570	4495	4495	4495	4495	0
40	20230619	195300	42764570	4495	4495	4495	4495	0
41	20230619	195200	42764570	4495	4495	4495	4495	0
42	20230619	195100	42764570	4495	4495	4495	4495	0
43	20230619	195000	42764570	4495	4495	4495	4495	0
44	20230619	194900	42764570	4495	4495	4495	4495	0
45	20230619	194800	42764570	4495	4495	4495	4495	0
46	20230619	194700	42764570	4495	4495	4495	4495	0
47	20230619	194600	42764570	4495	4495	4495	4495	0
48	20230619	194500	42764570	4495	4495	4495	4495	0
49	20230619	194400	42764570	4495	4495	4495	4495	0
50	20230619	194300	42764570	4495	4495	4495	4495	0
51	20230619	194200	42764570	4495	4495	4495	4495	0
52	20230619	194100	42764570	4495	4495	4495	4495	0
53	20230619	194000	42764570	4495	4495	4495	4495	0
54	20230619	193900	42764570	4495	4495	4495	4495	0
55	20230619	193800	42764570	4495	4495	4495	4495	0
56	20230619	193700	42764570	4495	4495	4495	4495	0
57	20230619	193600	42764570	4495	4495	4495	4495	0
58	20230619	193500	42764570	4495	4495	4495	4495	0
59	20230619	193400	42764570	4495	4495	4495	4495	0
60	20230619	193300	42764570	4495	4495	4495	4495	0
61	20230619	193200	42764570	4495	4495	4495	4495	0
62	20230619	193100	42764570	4495	4495	4495	4495	1
63	20230619	193000	42764570	4495	4495	4495	4495	0
64	20230619	192900	42764570	4495	4495	4495	4495	0
65	20230619	192800	42764570	4495	4495	4495	4495	0
66	20230619	192700	42764570	4495	4495	4495	4495	0
67	20230619	192600	42764570	4495	4495	4495	4495	0
68	20230619	192500	42764570	4495	4495	4495	4495	0
69	20230619	192400	42764570	4495	4495	4495	4495	0
70	20230619	192300	42764570	4495	4495	4495	4495	0
71	20230619	192200	42764570	4495	4495	4495	4495	0
72	20230619	192100	42764570	4495	4495	4495	4495	0
73	20230619	192000	42764570	4495	4495	4495	4495	0
74	20230619	191900	42764570	4495	4495	4495	4495	0
75	20230619	191800	42764570	4495	4495	4495	4495	0
76	20230619	191700	42764570	4495	4495	4495	4495	0
77	20230619	191600	42764570	4495	4495	4495	4495	0
78	20230619	191500	42764570	4495	4495	4495	4495	0
79	20230619	191400	42764570	4495	4495	4495	4495	0
80	20230619	191300	42764570	4495	4495	4495	4495	0
81	20230619	191200	42764570	4495	4495	4495	4495	0
82	20230619	191100	42764570	4495	4495	4495	4495	0
83	20230619	191000	42764570	4495	4495	4495	4495	0
84	20230619	190900	42764570	4495	4495	4495	4495	0
85	20230619	190800	42764570	4495	4495	4495	4495	0
86	20230619	190700	42764570	4495	4495	4495	4495	0
87	20230619	190600	42764570	4495	4495	4495	4495	0
88	20230619	190500	42764570	4495	4495	4495	4495	0
89	20230619	190400	42764570	4495	4495	4495	4495	0
90	20230619	190300	42764570	4495	4495	4495	4495	0
91	20230619	190200	42764570	4495	4495	4495	4495	0
92	20230619	190100	42764570	4495	4495	4495	4495	1
93	20230619	190000	42764570	4495	4495	4495	4495	0
94	20230619	185900	42764570	4495	4495	4495	4495	0
95	20230619	185800	42764570	4495	4495	4495	4495	0
96	20230619	185700	42764570	4495	4495	4495	4495	0
97	20230619	185600	42764570	4495	4495	4495	4495	0
98	20230619	185500	42764570	4495	4495	4495	4495	0
99	20230619	185400	42764570	4495	4495	4495	4495	0
100	20230619	185300	42764570	4495	4495	4495	4495	0
101	20230619	185200	42764570	4495	4495	4495	4495	0
102	20230619	185100	42764570	4495	4495	4495	4495	0
103	20230619	185000	42764570	4495	4495	4495	4495	0
104	20230619	184900	42764570	4495	4495	4495	4495	0
105	20230619	184800	42764570	4495	4495	4495	4495	0
106	20230619	184700	42764570	4495	4495	4495	4495	0
107	20230619	184600	42764570	4495	4495	4495	4495	0
108	20230619	184500	42764570	4495	4495	4495	4495	0
109	20230619	184400	42764570	4495	4495	4495	4495	0
110	20230619	184300	42764570	4495	4495	4495	4495	0
111	20230619	184200	42764570	4495	4495	4495	4495	0
112	20230619	184100	42764570	4495	4495	4495	4495	0
113	20230619	184000	42764570	4495	4495	4495	4495	0
114	20230619	183900	42764570	4495	4495	4495	4495	0
115	20230619	183800	42764570	4495	4495	4495	4495	0
116	20230619	183700	42764570	4495	4495	4495	4495	0
117	20230619	183600	42764570	4495	4495	4495	4495	0
118	20230619	183500	42764570	4495	4495	4495	4495	0
119	20230619	183400	42764570	4495	4495	4495	4495	0
120	20230619	183300	42764570	4495	4495	4495	4495	0
121	20230619	183200	42764570	4495	4495	4495	4495	0
122	20230619	183100	42764570	4495	4495	4495	4495	1
123	20230619	183000	42764570	4495	4495	4495	4495	0
124	20230619	182900	42764570	4495	4495	4495	4495	0
125	20230619	182800	42764570	4495	4495	4495	4495	0
126	20230619	182700	42764570	4495	4495	4495	4495	0
127	20230619	182600	42764570	4495	4495	4495	4495	0
128	20230619	182500	42764570	4495	4495	4495	4495	0
129	20230619	182400	42764570	4495	4495	4495	4495	0
130	20230619	182300	42764570	4495	4495	4495	4495	0
131	20230619	182200	42764570	4495	4495	4495	4495	0
132	20230619	182100	42764570	4495	4495	4495	4495	0
133	20230619	182000	42764570	4495	4495	4495	4495	0
134	20230619	181900	42764570	4495	4495	4495	4495	0
135	20230619	181800	42764570	4495	4495	4495	4495	0
136	20230619	181700	42764570	4495	4495	4495	4495	0
137	20230619	181600	42764570	4495	4495	4495	4495	0
138	20230619	181500	42764570	4495	4495	4495	4495	0
139	20230619	181400	42764570	4495	4495	4495	4495	0
140	20230619	181300	42764570	4495	4495	4495	4495	0
141	20230619	181200	42764570	4495	4495	4495	4495	0
142	20230619	181100	42764570	4495	4495	4495	4495	0
143	20230619	181000	42764570	4495	4495	4495	4495	0
144	20230619	180900	42764570	4495	4495	4495	4495	0
145	20230619	180800	42764570	4495	4495	4495	4495	0
146	20230619	180700	42764570	4495	4495	4495	4495	0
147	20230619	180600	42764570	4495	4495	4495	4495	0
148	20230619	180500	42764570	4495	4495	4495	4495	0
149	20230619	180400	42764570	4495	4495	4495	4495	0
150	20230619	180300	42764570	4495	4495	4495	4495	0
151	20230619	180200	42764570	4495	4495	4495	4495	0
152	20230619	180100	42764570	4495	4495	4495	4495	1
153	20230619	180000	42764570	4495	4495	4495	4495	0
154	20230619	175900	42764570	4495	4495	4495	4495	0
155	20230619	175800	42764570	4495	4495	4495	4495	0
156	20230619	175700	42764570	4495	4495	4495	4495	0
157	20230619	175600	42764570	4495	4495	4495	4495	0
158	20230619	175500	42764570	4495	4495	4495	4495	0
159	20230619	175400	42764570	4495	4495	4495	4495	0
160	20230619	175300	42764570	4495	4495	4495	4495	0
161	20230619	175200	42764570	4495	4495	4495	4495	0
162	20230619	175100	42764570	4495	4495	4495	4495	0
163	20230619	175000	42764570	4495	4495	4495	4495	0
164	20230619	174900	42764570	4495	4495	4495	4495	0
165	20230619	174800	42764570	4495	4495	4495	4495	0
166	20230619	174700	42764570	4495	4495	4495	4495	0
167	20230619	174600	42764570	4495	4495	4495	4495	0
168	20230619	174500	42764570	4495	4495	4495	4495	0
169	20230619	174400	42764570	4495	4495	4495	4495	0
170	20230619	174300	42764570	4495	4495	4495	4495	0
171	20230619	174200	42764570	4495	4495	4495	4495	0
172	20230619	174100	42764570	4495	4495	4495	4495	0
173	20230619	174000	42764570	4495	4495	4495	4495	0
174	20230619	173900	42764570	4495	4495	4495	4495	0
175	20230619	173800	42764570	4495	4495	4495	4495	0
176	20230619	173700	42764570	4495	4495	4495	4495	0
177	20230619	173600	42764570	4495	4495	4495	4495	0
178	20230619	173500	42764570	4495	4495	4495	4495	0
179	20230619	173400	42764570	4495	4495	4495	4495	0
180	20230619	173300	42764570	4495	4495	4495	4495	0
181	20230619	173200	42764570	4495	4495	4495	4495	0
182	20230619	173100	42764570	4495	4495	4495	4495	1
183	20230619	173000	42764570	4495	4495	4495	4495	0
184	20230619	172900	42764570	4495	4495	4495	4495	0
185	20230619	172800	42764570	4495	4495	4495	4495	0
186	20230619	172700	42764570	4495	4495	4495	4495	0
187	20230619	172600	42764570	4495	4495	4495	4495	0
188	20230619	172500	42764570	4495	4495	4495	4495	0
189	20230619	172400	42764570	4495	4495	4495	4495	0
190	20230619	172300	42764570	4495	4495	4495	4495	0
191	20230619	172200	42764570	4495	4495	4495	4495	0
192	20230619	172100	42764570	4495	4495	4495	4495	0
193	20230619	172000	42764570	4495	4495	4495	4495	0
194	20230619	171900	42764570	4495	4495	4495	4495	0
195	20230619	171800	42764570	4495	4495	4495	4495	0
196	20230619	171700	42764570	4495	4495	4495	4495	0
197	20230619	171600	42764570	4495	4495	4495	4495	0
198	20230619	171500	42764570	4495	4495	4495	4495	0
199	20230619	171400	42764570	4495	4495	4495	4495	0
200	20230619	171300	42764570	4495	4495	4495	4495	0
201	20230619	171200	42764570	4495	4495	4495	4495	0
202	20230619	171100	42764570	4495	4495	4495	4495	0
203	20230619	171000	42764570	4495	4495	4495	4495	0
204	20230619	170900	42764570	4495	4495	4495	4495	0
205	20230619	170800	42764570	4495	4495	4495	4495	0
206	20230619	170700	42764570	4495	4495	4495	4495	0
207	20230619	170600	42764570	4495	4495	4495	4495	0
208	20230619	170500	42764570	4495	4495	4495	4495	0
209	20230619	170400	42764570	4495	4495	4495	4495	0
210	20230619	170300	42764570	4495	4495	4495	4495	0
211	20230619	170200	42764570	4495	4495	4495	4495	0
212	20230619	170100	42764570	4495	4495	4495	4495	1
213	20230619	170000	42764570	4495	4495	4495	4495	0
214	20230619	165900	42764570	4495	4495	4495	4495	0
215	20230619	165800	42764570	4495	4495	4495	4495	0
216	20230619	165700	42764570	4495	4495	4495	4495	0
217	20230619	165600	42764570	4495	4495	4495	4495	0
218	20230619	165500	42764570	4495	4495	4495	4495	0
219	20230619	165400	42764570	4495	4495	4495	4495	0
220	20230619	165300	42764570	4495	4495	4495	4495	0
221	20230619	165200	42764570	4495	4495	4495	4495	0
222	20230619	165100	42764570	4495	4495	4495	4495	0
223	20230619	165000	42764570	4495	4495	4495	4495	0
224	20230619	164900	42764570	4495	4495	4495	4495	0
225	20230619	164800	42764570	4495	4495	4495	4495	0
226	20230619	164700	42764570	4495	4495	4495	4495	0
227	20230619	164600	42764570	4495	4495	4495	4495	0
228	20230619	164500	42764570	4495	4495	4495	4495	0
229	20230619	164400	42764570	4495	4495	4495	4495	0
230	20230619	164300	42764570	4495	4495	4495	4495	0
231	20230619	164200	42764570	4495	4495	4495	4495	0
232	20230619	164100	42764570	4495	4495	4495	4495	0
233	20230619	164000	42764570	4495	4495	4495	4495	0
234	20230619	163900	42764570	4495	4495	4495	4495	0
235	20230619	163800	42764570	4495	4495	4495	4495	0
236	20230619	163700	42764570	4495	4495	4495	4495	0
237	20230619	163600	42764570	4495	4495	4495	4495	0
238	20230619	163500	42764570	4495	4495	4495	4495	0
239	20230619	163400	42764570	4495	4495	4495	4495	0
240	20230619	163300	42764570	4495	4495	4495	4495	0
241	20230619	163200	42764570	4495	4495	4495	4495	0
242	20230619	163100	42764570	4495	4495	4495	4495	1
243	20230619	163000	42764570	4495	4495	4495	4495	0
244	20230619	162900	42764570	4495	4495	4495	4495	0
245	20230619	162800	42764570	4495	4495	4495	4495	0
246	20230619	162700	42764570	4495	4495	4495	4495	0
247	20230619	162600	42764570	4495	4495	4495	4495	0
248	20230619	162500	42764570	4495	4495	4495	4495	0
249	20230619	162400	42764570	4495	4495	4495	4495	0
250	20230619	162300	42764570	4495	4495	4495	4495	0
251	20230619	162200	42764570	4495	4495	4495	4495	0
252	20230619	162100	42764570	4495	4495	4495	4495	0
253	20230619	162000	42764570	4495	4495	4495	4495	0
254	20230619	161900	42764570	4495	4495	4495	4495	0
255	20230619	161800	42764570	4495	4495	4495	4495	0
256	20230619	161700	42764570	4495	4495	4495	4495	0
257	20230619	161600	42764570	4495	4495	4495	4495	0
258	20230619	161500	42764570	4495	4495	4495	4495	0
259	20230619	161400	42764570	4495	4495	4495	4495	0
260	20230619	161300	42764570	4495	4495	4495	4495	0
261	20230619	161200	42764570	4495	4495	4495	4495	0
262	20230619	161100	42764570	4495	4495	4495	4495	0
263	20230619	161000	42764570	4495	4495	4495	4495	0
264	20230619	160900	42764570	4495	4495	4495	4495	0
265	20230619	160800	42764570	4495	4495	4495	4495	0
266	20230619	160700	42764570	4495	4495	4495	4495	0
267	20230619	160600	42764570	4495	4495	4495	4495	0
268	20230619	160500	42764570	4495	4495	4495	4495	0
269	20230619	160400	42764570	4495	4495	4495	4495	0
270	20230619	160300	42764570	4495	4495	4495	4495	0
271	20230619	160200	42764570	4495	4495	4495	4495	0
272	20230619	160100	42764570	4495	4495	4495	4495	1
273	20230619	160000	42764570	4495	4495	4495	4495	0
274	20230619	155900	42764570	4495	4495	4495	4495	0
275	20230619	155800	42764570	4495	4495	4495	4495	0
276	20230619	155700	42764570	4495	4495	4495	4495	0
277	20230619	155600	42764570	4495	4495	4495	4495	0
278	20230619	155500	42764570	4495	4495	4495	4495	0
279	20230619	155400	42764570	4495	4495	4495	4495	0
280	20230619	155300	42764570	4495	4495	4495	4495	0
281	20230619	155200	42764570	4495	4495	4495	4495	0
282	20230619	155100	42764570	4495	4495	4495	4495	0
283	20230619	155000	42764570	4495	4495	4495	4495	0
284	20230619	154900	42764570	4495	4495	4495	4495	0
285	20230619	154800	42764570	4495	4495	4495	4495	0
286	20230619	154700	42764570	4495	4495	4495	4495	0
287	20230619	154600	42764570	4495	4495	4495	4495	0
288	20230619	154500	42764570	4495	4495	4495	4495	0
289	20230619	154400	42764570	4495	4495	4495	4495	0
290	20230619	154300	42764570	4495	4495	4495	4495	0
291	20230619	154200	42764570	4495	4495	4495	4495	0
292	20230619	154100	42764570	4495	4495	4495	4495	0
293	20230619	154000	42764570	4495	4495	4495	4495	0
294	20230619	153900	42764570	4495	4495	4495	4495	0
295	20230619	153800	42764570	4495	4495	4495	4495	0
296	20230619	153700	42764570	4495	4495	4495	4495	0
297	20230619	153600	42764570	4495	4495	4495	4495	0
298	20230619	153500	42764570	4495	4495	4495	4495	0
299	20230619	153400	42764570	4495	4495	4495	4495	0
300	20230619	153300	42764570	4495	4495	4495	4495	0
301	20230619	153200	42764570	4495	4495	4495	4495	0
302	20230619	153100	42764570	4495	4495	4495	4495	1
303	20230619	153000	42764570	4495	4495	4495	4495	0
304	20230619	152900	42764570	4495	4495	4495	4495	0
305	20230619	152800	42764570	4495	4495	4495	4495	0
306	20230619	152700	42764570	4495	4495	4495	4495	0
307	20230619	152600	42764570	4495	4495	4495	4495	0
308	20230619	152500	42764570	4495	4495	4495	4495	0
309	20230619	152400	42764570	4495	4495	4495	4495	0
310	20230619	152300	42764570	4495	4495	4495	4495	0
311	20230619	152200	42764570	4495	4495	4495	4495	0
312	20230619	152100	42764570	4495	4495	4495	4495	0
313	20230619	152000	42764570	4495	4495	4495	4495	0
314	20230619	151900	42764570	4495	4495	4495	4495	0
315	20230619	151800	42764570	4495	4495	4495	4495	0
316	20230619	151700	42764570	4495	4495	4495	4495	1
317	20230619	151600	42760075	4390	4390	4390	4390	0
318	20230619	151500	42760075	4390	4390	4390	4390	0
319	20230619	151400	42760075	4390	4390	4390	4390	0
320	20230619	151300	42760075	4390	4390	4390	4390	0
321	20230619	151200	42760075	4390	4390	4390	4390	3000
322	20230619	151100	29590075	4390	4450	4450	4390	1000
323	20230619	151000	25167615	4550	4550	4550	4550	0
324	20230619	150900	25167615	4550	4550	4550	4550	0
325	20230619	150800	25167615	4550	4550	4550	4550	0
326	20230619	150700	25167615	4550	4550	4550	4550	0
327	20230619	150600	25167615	4550	4550	4550	4550	0
328	20230619	150500	25167615	4550	4550	4550	4550	0
329	20230619	150400	25167615	4550	4550	4550	4550	0
330	20230619	150300	25167615	4550	4550	4550	4550	0
331	20230619	150200	25167615	4550	4550	4550	4550	0
332	20230619	150100	25167615	4550	4550	4550	4550	0
333	20230619	150000	25167615	4550	4550	4550	4550	0
334	20230619	145900	25167615	4550	4550	4550	4550	0
335	20230619	145800	25167615	4550	4550	4550	4550	0
336	20230619	145700	25167615	4550	4550	4550	4550	0
337	20230619	145600	25167615	4550	4550	4550	4550	0
338	20230619	145500	25167615	4550	4550	4550	4550	0
339	20230619	145400	25167615	4550	4550	4550	4550	0
340	20230619	145300	25167615	4550	4550	4550	4550	0
341	20230619	145200	25167615	4550	4550	4550	4550	0
342	20230619	145100	25167615	4550	4550	4550	4550	0
343	20230619	145000	25167615	4550	4550	4550	4550	0
344	20230619	144900	25167615	4550	4550	4550	4550	0
345	20230619	144800	25167615	4550	4550	4550	4550	0
346	20230619	144700	25167615	4550	4550	4550	4550	0
347	20230619	144600	25167615	4550	4550	4550	4550	0
348	20230619	144500	25167615	4550	4550	4550	4550	0
349	20230619	144400	25167615	4550	4550	4550	4550	0
350	20230619	144300	25167615	4550	4550	4550	4550	0
351	20230619	144200	25167615	4550	4550	4550	4550	0
352	20230619	144100	25167615	4550	4500	4550	4500	352
353	20230619	144000	23581015	4595	4595	4595	4595	0
354	20230619	143900	23581015	4595	4595	4595	4595	0
355	20230619	143800	23581015	4595	4595	4595	4595	0
356	20230619	143700	23581015	4595	4595	4595	4595	0
357	20230619	143600	23581015	4595	4595	4595	4595	0
358	20230619	143500	23581015	4595	4595	4595	4595	0
359	20230619	143400	23581015	4595	4595	4595	4595	0
360	20230619	143300	23581015	4595	4595	4595	4595	0
361	20230619	143200	23581015	4595	4595	4595	4595	0
362	20230619	143100	23581015	4595	4595	4595	4595	0
363	20230619	143000	23581015	4595	4595	4595	4595	0
364	20230619	142900	23581015	4595	4595	4595	4595	0
365	20230619	142800	23581015	4595	4595	4595	4595	0
366	20230619	142700	23581015	4595	4595	4595	4595	0
367	20230619	142600	23581015	4595	4595	4595	4595	0
368	20230619	142500	23581015	4595	4595	4595	4595	0
369	20230619	142400	23581015	4595	4595	4595	4595	0
370	20230619	142300	23581015	4595	4595	4595	4595	0
371	20230619	142200	23581015	4595	4595	4595	4595	0
372	20230619	142100	23581015	4595	4595	4595	4595	0
373	20230619	142000	23581015	4595	4595	4595	4595	0
374	20230619	141900	23581015	4595	4595	4595	4595	0
375	20230619	141800	23581015	4595	4595	4595	4595	0
376	20230619	141700	23581015	4595	4595	4595	4595	0
377	20230619	141600	23581015	4595	4595	4595	4595	0
378	20230619	141500	23581015	4595	4595	4595	4595	0
379	20230619	141400	23581015	4595	4595	4595	4595	0
380	20230619	141300	23581015	4595	4595	4595	4595	0
381	20230619	141200	23581015	4595	4595	4595	4595	0
382	20230619	141100	23581015	4595	4595	4595	4595	0
383	20230619	141000	23581015	4595	4595	4595	4595	0
384	20230619	140900	23581015	4595	4595	4595	4595	0
385	20230619	140800	23581015	4595	4595	4595	4595	0
386	20230619	140700	23581015	4595	4595	4595	4595	0
387	20230619	140600	23581015	4595	4595	4595	4595	0
388	20230619	140500	23581015	4595	4595	4595	4595	0
389	20230619	140400	23581015	4595	4595	4595	4595	0
390	20230619	140300	23581015	4595	4595	4595	4595	0
391	20230619	140200	23581015	4595	4595	4595	4595	0
392	20230619	140100	23581015	4595	4595	4595	4595	0
393	20230619	140000	23581015	4595	4595	4595	4595	0
394	20230619	135900	23581015	4595	4595	4595	4595	0
395	20230619	135800	23581015	4595	4595	4595	4595	0
396	20230619	135700	23581015	4595	4595	4595	4595	0
397	20230619	135600	23581015	4595	4595	4595	4595	0
398	20230619	135500	23581015	4595	4595	4595	4595	0
399	20230619	135400	23581015	4595	4595	4595	4595	0
400	20230619	135300	23581015	4595	4595	4595	4595	0
401	20230619	135200	23581015	4595	4595	4595	4595	0
402	20230619	135100	23581015	4595	4595	4595	4595	2
403	20230619	135000	23571825	4590	4590	4590	4590	1
404	20230619	134900	23567235	4395	4395	4395	4395	0
405	20230619	134800	23567235	4395	4395	4395	4395	0
406	20230619	134700	23567235	4395	4395	4395	4395	0
407	20230619	134600	23567235	4395	4395	4395	4395	0
408	20230619	134500	23567235	4395	4395	4395	4395	0
409	20230619	134400	23567235	4395	4395	4395	4395	0
410	20230619	134300	23567235	4395	4395	4395	4395	0
411	20230619	134200	23567235	4395	4395	4395	4395	0
412	20230619	134100	23567235	4395	4395	4395	4395	0
413	20230619	134000	23567235	4395	4395	4395	4395	0
414	20230619	133900	23567235	4395	4395	4395	4395	0
415	20230619	133800	23567235	4395	4395	4395	4395	0
416	20230619	133700	23567235	4395	4395	4395	4395	0
417	20230619	133600	23567235	4395	4395	4395	4395	0
418	20230619	133500	23567235	4395	4395	4395	4395	0
419	20230619	133400	23567235	4395	4395	4395	4395	0
420	20230619	133300	23567235	4395	4395	4395	4395	0
421	20230619	133200	23567235	4395	4395	4395	4395	0
422	20230619	133100	23567235	4395	4395	4395	4395	0
423	20230619	133000	23567235	4395	4395	4395	4395	0
424	20230619	132900	23567235	4395	4395	4395	4395	0
425	20230619	132800	23567235	4395	4395	4395	4395	0
426	20230619	132700	23567235	4395	4395	4395	4395	0
427	20230619	132600	23567235	4395	4395	4395	4395	0
428	20230619	132500	23567235	4395	4395	4395	4395	0
429	20230619	132400	23567235	4395	4395	4395	4395	0
430	20230619	132300	23567235	4395	4395	4395	4395	411
431	20230619	132200	21760890	4395	4395	4395	4395	0
432	20230619	132100	21760890	4395	4395	4395	4395	0
433	20230619	132000	21760890	4395	4395	4395	4395	0
434	20230619	131900	21760890	4395	4395	4395	4395	0
435	20230619	131800	21760890	4395	4395	4395	4395	0
436	20230619	131700	21760890	4395	4395	4395	4395	0
437	20230619	131600	21760890	4395	4395	4395	4395	0
438	20230619	131500	21760890	4395	4395	4395	4395	0
439	20230619	131400	21760890	4395	4395	4395	4395	0
440	20230619	131300	21760890	4395	4395	4395	4395	1
441	20230619	131200	21756495	4390	4390	4390	4390	0
442	20230619	131100	21756495	4390	4390	4390	4390	1994
443	20230619	131000	13002835	4390	4390	4390	4390	0
444	20230619	130900	13002835	4390	4390	4390	4390	0
445	20230619	130800	13002835	4390	4390	4390	4390	0
446	20230619	130700	13002835	4390	4390	4390	4390	0
447	20230619	130600	13002835	4390	4390	4390	4390	0
448	20230619	130500	13002835	4390	4390	4390	4390	0
449	20230619	130400	13002835	4390	4390	4390	4390	0
450	20230619	130300	13002835	4390	4390	4390	4390	0
451	20230619	130200	13002835	4390	4390	4390	4390	0
452	20230619	130100	13002835	4390	4390	4390	4390	0
453	20230619	130000	13002835	4390	4390	4390	4390	0
454	20230619	125900	13002835	4390	4390	4390	4390	0
455	20230619	125800	13002835	4390	4390	4390	4390	0
456	20230619	125700	13002835	4390	4390	4390	4390	0
457	20230619	125600	13002835	4390	4390	4390	4390	0
458	20230619	125500	13002835	4390	4390	4390	4390	0
459	20230619	125400	13002835	4390	4390	4390	4390	0
460	20230619	125300	13002835	4390	4390	4390	4390	0
461	20230619	125200	13002835	4390	4390	4390	4390	0
462	20230619	125100	13002835	4390	4390	4390	4390	0
463	20230619	125000	13002835	4390	4390	4390	4390	0
464	20230619	124900	13002835	4390	4390	4390	4390	0
465	20230619	124800	13002835	4390	4390	4390	4390	0
466	20230619	124700	13002835	4390	4390	4390	4390	0
467	20230619	124600	13002835	4390	4390	4390	4390	0
468	20230619	124500	13002835	4390	4390	4390	4390	0
469	20230619	124400	13002835	4390	4390	4390	4390	0
470	20230619	124300	13002835	4390	4390	4390	4390	0
471	20230619	124200	13002835	4390	4390	4390	4390	0
472	20230619	124100	13002835	4390	4390	4390	4390	0
473	20230619	124000	13002835	4390	4390	4390	4390	0
474	20230619	123900	13002835	4390	4390	4390	4390	0
475	20230619	123800	13002835	4390	4390	4390	4390	0
476	20230619	123700	13002835	4390	4390	4390	4390	0
477	20230619	123600	13002835	4390	4390	4390	4390	0
478	20230619	123500	13002835	4390	4390	4390	4390	0
479	20230619	123400	13002835	4390	4390	4390	4390	0
480	20230619	123300	13002835	4390	4390	4390	4390	0
481	20230619	123200	13002835	4390	4390	4390	4390	0
482	20230619	123100	13002835	4390	4390	4390	4390	0
483	20230619	123000	13002835	4390	4390	4390	4390	0
484	20230619	122900	13002835	4390	4390	4390	4390	0
485	20230619	122800	13002835	4390	4390	4390	4390	0
486	20230619	122700	13002835	4390	4390	4390	4390	0
487	20230619	122600	13002835	4390	4390	4390	4390	0
488	20230619	122500	13002835	4390	4390	4390	4390	0
489	20230619	122400	13002835	4390	4390	4390	4390	0
490	20230619	122300	13002835	4390	4390	4390	4390	0
491	20230619	122200	13002835	4390	4390	4390	4390	0
492	20230619	122100	13002835	4390	4390	4390	4390	0
493	20230619	122000	13002835	4390	4390	4390	4390	0
494	20230619	121900	13002835	4390	4390	4390	4390	0
495	20230619	121800	13002835	4390	4390	4390	4390	0
496	20230619	121700	13002835	4390	4390	4390	4390	0
497	20230619	121600	13002835	4390	4390	4390	4390	0
498	20230619	121500	13002835	4390	4390	4390	4390	0
499	20230619	121400	13002835	4390	4390	4390	4390	0
500	20230619	121300	13002835	4390	4390	4390	4390	0
501	20230619	121200	13002835	4390	4390	4390	4390	0
502	20230619	121100	13002835	4390	4390	4390	4390	0
503	20230619	121000	13002835	4390	4390	4390	4390	0
504	20230619	120900	13002835	4390	4390	4390	4390	0
505	20230619	120800	13002835	4390	4390	4390	4390	0
506	20230619	120700	13002835	4390	4390	4390	4390	0
507	20230619	120600	13002835	4390	4390	4390	4390	0
508	20230619	120500	13002835	4390	4390	4390	4390	0
509	20230619	120400	13002835	4390	4390	4390	4390	0
510	20230619	120300	13002835	4390	4390	4390	4390	0
511	20230619	120200	13002835	4390	4390	4390	4390	0
512	20230619	120100	13002835	4390	4390	4390	4390	0
513	20230619	120000	13002835	4390	4390	4390	4390	0
514	20230619	115900	13002835	4390	4390	4390	4390	0
515	20230619	115800	13002835	4390	4390	4390	4390	0
516	20230619	115700	13002835	4390	4390	4390	4390	0
517	20230619	115600	13002835	4390	4390	4390	4390	0
518	20230619	115500	13002835	4390	4390	4390	4390	1
519	20230619	115400	12998445	4390	4390	4390	4390	0
520	20230619	115300	12998445	4390	4390	4390	4390	1
521	20230619	115200	12994055	4335	4335	4335	4335	0
522	20230619	115100	12994055	4335	4335	4335	4335	0
523	20230619	115000	12994055	4335	4335	4335	4335	0
524	20230619	114900	12994055	4335	4335	4335	4335	0
525	20230619	114800	12994055	4335	4335	4335	4335	0
526	20230619	114700	12994055	4335	4335	4335	4335	0
527	20230619	114600	12994055	4335	4335	4335	4335	0
528	20230619	114500	12994055	4335	4335	4335	4335	0
529	20230619	114400	12994055	4335	4335	4335	4335	0
530	20230619	114300	12994055	4335	4335	4335	4335	0
531	20230619	114200	12994055	4335	4335	4335	4335	0
532	20230619	114100	12994055	4335	4335	4335	4335	0
533	20230619	114000	12994055	4335	4335	4335	4335	0
534	20230619	113900	12994055	4335	4335	4335	4335	0
535	20230619	113800	12994055	4335	4335	4335	4335	0
536	20230619	113700	12994055	4335	4335	4335	4335	0
537	20230619	113600	12994055	4335	4335	4335	4335	58
538	20230619	113500	12742625	4335	4335	4335	4335	0
539	20230619	113400	12742625	4335	4335	4335	4335	0
540	20230619	113300	12742625	4335	4335	4335	4335	0
541	20230619	113200	12742625	4335	4335	4335	4335	0
542	20230619	113100	12742625	4335	4335	4335	4335	0
543	20230619	113000	12742625	4335	4335	4335	4335	0
544	20230619	112900	12742625	4335	4335	4335	4335	0
545	20230619	112800	12742625	4335	4335	4335	4335	0
546	20230619	112700	12742625	4335	4335	4335	4335	0
547	20230619	112600	12742625	4335	4335	4335	4335	0
548	20230619	112500	12742625	4335	4335	4335	4335	0
549	20230619	112400	12742625	4335	4335	4335	4335	0
550	20230619	112300	12742625	4335	4335	4335	4335	0
551	20230619	112200	12742625	4335	4335	4335	4335	0
552	20230619	112100	12742625	4335	4335	4335	4335	0
553	20230619	112000	12742625	4335	4335	4335	4335	0
554	20230619	111900	12742625	4335	4335	4335	4335	0
555	20230619	111800	12742625	4335	4335	4335	4335	0
556	20230619	111700	12742625	4335	4335	4335	4335	0
557	20230619	111600	12742625	4335	4335	4335	4335	0
558	20230619	111500	12742625	4335	4335	4335	4335	0
559	20230619	111400	12742625	4335	4335	4335	4335	0
560	20230619	111300	12742625	4335	4335	4335	4335	0
561	20230619	111200	12742625	4335	4335	4335	4335	0
562	20230619	111100	12742625	4335	4335	4335	4335	0
563	20230619	111000	12742625	4335	4335	4335	4335	0
564	20230619	110900	12742625	4335	4335	4335	4335	0
565	20230619	110800	12742625	4335	4335	4335	4335	0
566	20230619	110700	12742625	4335	4335	4335	4335	651
567	20230619	110600	9920540	4395	4395	4395	4395	0
568	20230619	110500	9920540	4395	4395	4395	4395	0
569	20230619	110400	9920540	4395	4395	4395	4395	0
570	20230619	110300	9920540	4395	4395	4395	4395	20
571	20230619	110200	9832640	4395	4395	4395	4395	0
572	20230619	110100	9832640	4395	4395	4395	4395	0
573	20230619	110000	9832640	4395	4395	4395	4395	52
574	20230619	105900	9604100	4395	4395	4395	4395	0
575	20230619	105800	9604100	4395	4395	4395	4395	0
576	20230619	105700	9604100	4395	4395	4395	4395	1
577	20230619	105600	9599705	4300	4300	4300	4300	0
578	20230619	105500	9599705	4300	4300	4300	4300	0
579	20230619	105400	9599705	4300	4300	4300	4300	0
580	20230619	105300	9599705	4300	4300	4300	4300	0
581	20230619	105200	9599705	4300	4300	4300	4300	0
582	20230619	105100	9599705	4300	4300	4300	4300	0
583	20230619	105000	9599705	4300	4300	4300	4300	0
584	20230619	104900	9599705	4300	4300	4300	4300	0
585	20230619	104800	9599705	4300	4300	4300	4300	0
586	20230619	104700	9599705	4300	4300	4300	4300	0
587	20230619	104600	9599705	4300	4300	4300	4300	0
588	20230619	104500	9599705	4300	4300	4300	4300	0
589	20230619	104400	9599705	4300	4300	4300	4300	0
590	20230619	104300	9599705	4300	4385	4385	4300	1500
591	20230619	104200	3096895	4400	4400	4400	4400	0
592	20230619	104100	3096895	4400	4400	4400	4400	0
593	20230619	104000	3096895	4400	4400	4400	4400	0
594	20230619	103900	3096895	4400	4400	4400	4400	0
595	20230619	103800	3096895	4400	4400	4400	4400	0
596	20230619	103700	3096895	4400	4400	4400	4400	0
597	20230619	103600	3096895	4400	4400	4400	4400	0
598	20230619	103500	3096895	4400	4400	4400	4400	0
599	20230619	103400	3096895	4400	4400	4400	4400	0
600	20230619	103300	3096895	4400	4400	4400	4400	0
601	20230619	103200	3096895	4400	4400	4400	4400	0
602	20230619	103100	3096895	4400	4400	4400	4400	0
603	20230619	103000	3096895	4400	4400	4400	4400	0
604	20230619	102900	3096895	4400	4400	4400	4400	0
605	20230619	102800	3096895	4400	4400	4400	4400	0
606	20230619	102700	3096895	4400	4400	4400	4400	0
607	20230619	102600	3096895	4400	4400	4400	4400	0
608	20230619	102500	3096895	4400	4400	4400	4400	0
609	20230619	102400	3096895	4400	4400	4400	4400	0
610	20230619	102300	3096895	4400	4400	4400	4400	0
611	20230619	102200	3096895	4400	4400	4400	4400	0
612	20230619	102100	3096895	4400	4400	4400	4400	0
613	20230619	102000	3096895	4400	4400	4400	4400	0
614	20230619	101900	3096895	4400	4400	4400	4400	0
615	20230619	101800	3096895	4400	4400	4400	4400	0
616	20230619	101700	3096895	4400	4400	4400	4400	0
617	20230619	101600	3096895	4400	4400	4400	4400	0
618	20230619	101500	3096895	4400	4400	4400	4400	0
619	20230619	101400	3096895	4400	4400	4400	4400	0
620	20230619	101300	3096895	4400	4400	4400	4400	0
621	20230619	101200	3096895	4400	4400	4400	4400	0
622	20230619	101100	3096895	4400	4400	4400	4400	0
623	20230619	101000	3096895	4400	4400	4400	4400	0
624	20230619	100900	3096895	4400	4400	4400	4400	0
625	20230619	100800	3096895	4400	4400	4400	4400	0
626	20230619	100700	3096895	4400	4400	4400	4400	0
627	20230619	100600	3096895	4400	4400	4400	4400	0
628	20230619	100500	3096895	4400	4400	4400	4400	0
629	20230619	100400	3096895	4400	4400	4400	4400	0
630	20230619	100300	3096895	4400	4400	4400	4400	0
631	20230619	100200	3096895	4400	4400	4400	4400	0
632	20230619	100100	3096895	4400	4400	4400	4400	0
633	20230619	100000	3096895	4400	4400	4400	4400	0
634	20230619	095900	3096895	4400	4400	4400	4400	0
635	20230619	095800	3096895	4400	4400	4400	4400	0
636	20230619	095700	3096895	4400	4395	4400	4395	7
637	20230619	095600	3066100	4380	4380	4380	4380	0
638	20230619	095500	3066100	4380	4380	4380	4380	0
639	20230619	095400	3066100	4380	4380	4380	4380	0
640	20230619	095300	3066100	4380	4380	4380	4380	0
641	20230619	095200	3066100	4380	4380	4380	4380	0
642	20230619	095100	3066100	4380	4380	4380	4380	0
643	20230619	095000	3066100	4380	4380	4380	4380	0
644	20230619	094900	3066100	4380	4380	4380	4380	0
645	20230619	094800	3066100	4380	4380	4380	4380	0
646	20230619	094700	3066100	4380	4380	4380	4380	0
647	20230619	094600	3066100	4380	4380	4380	4380	0
648	20230619	094500	3066100	4380	4380	4380	4380	0
649	20230619	094400	3066100	4380	4380	4380	4380	0
650	20230619	094300	3066100	4380	4380	4380	4380	0
651	20230619	094200	3066100	4380	4380	4380	4380	0
652	20230619	094100	3066100	4380	4380	4380	4380	0
653	20230619	094000	3066100	4380	4385	4385	4380	700
654	20230619	093900	0	4385	4385	4385	4385	0
655	20230619	093800	0	4385	4385	4385	4385	0
656	20230619	093700	0	4385	4385	4385	4385	0
657	20230619	093600	0	4385	4385	4385	4385	0
658	20230619	093500	0	4385	4385	4385	4385	0
659	20230619	093400	0	4385	4385	4385	4385	0
660	20230619	093300	0	4385	4385	4385	4385	0
661	20230619	093200	0	4385	4385	4385	4385	0
662	20230619	093100	0	4385	4385	4385	4385	0
663	20230619	093000	0	4385	4385	4385	4385	0
664	20230619	092900	0	4385	4385	4385	4385	0
665	20230619	092800	0	4385	4385	4385	4385	0
666	20230619	092700	0	4385	4385	4385	4385	0
667	20230619	092600	0	4385	4385	4385	4385	0
668	20230619	092500	0	4385	4385	4385	4385	0
669	20230619	092400	0	4385	4385	4385	4385	0
670	20230619	092300	0	4385	4385	4385	4385	0
671	20230619	092200	0	4385	4385	4385	4385	0
672	20230619	092100	0	4385	4385	4385	4385	0
673	20230619	092000	0	4385	4385	4385	4385	0
674	20230619	091900	0	4385	4385	4385	4385	0
675	20230619	091800	0	4385	4385	4385	4385	0
676	20230619	091700	0	4385	4385	4385	4385	0
677	20230619	091600	0	4385	4385	4385	4385	0
678	20230619	091500	0	4385	4385	4385	4385	0
679	20230619	091400	0	4385	4385	4385	4385	0
680	20230619	091300	0	4385	4385	4385	4385	0
681	20230619	091200	0	4385	4385	4385	4385	0
682	20230619	091100	0	4385	4385	4385	4385	0
683	20230619	091000	0	4385	4385	4385	4385	0
684	20230619	090900	0	4385	4385	4385	4385	0
685	20230619	090800	0	4385	4385	4385	4385	0
686	20230619	090700	0	4385	4385	4385	4385	0
687	20230619	090600	0	4385	4385	4385	4385	0
688	20230619	090500	0	4385	4385	4385	4385	0
689	20230619	090400	0	4385	4385	4385	4385	0
690	20230619	090300	0	4385	4385	4385	4385	0
691	20230619	090200	0	4385	4385	4385	4385	0
692	20230619	090100	0	4385	4385	4385	4385	0
693	20230619	090000	0	4385	4385	4385	4385	0