KissMeData/064090/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	201500	28446617	1887	1887	1887	1887	10
3	20230619	201400	28446617	1887	1887	1887	1887	0
4	20230619	201300	28446617	1887	1887	1887	1887	0
5	20230619	201200	28446617	1887	1887	1887	1887	0
6	20230619	201100	28446617	1887	1887	1887	1887	0
7	20230619	201000	28446617	1887	1887	1887	1887	0
8	20230619	200900	28446617	1887	1887	1887	1887	0
9	20230619	200800	28446617	1887	1887	1887	1887	0
10	20230619	200700	28446617	1887	1887	1887	1887	0
11	20230619	200600	28446617	1887	1887	1887	1887	0
12	20230619	200500	28446617	1887	1887	1887	1887	0
13	20230619	200400	28446617	1887	1887	1887	1887	0
14	20230619	200300	28446617	1887	1887	1887	1887	0
15	20230619	200200	28446617	1887	1887	1887	1887	0
16	20230619	200100	28446617	1887	1887	1887	1887	0
17	20230619	200000	28446617	1887	1887	1887	1887	0
18	20230619	195900	28446617	1887	1887	1887	1887	0
19	20230619	195800	28446617	1887	1887	1887	1887	0
20	20230619	195700	28446617	1887	1887	1887	1887	0
21	20230619	195600	28446617	1887	1887	1887	1887	0
22	20230619	195500	28446617	1887	1887	1887	1887	0
23	20230619	195400	28446617	1887	1887	1887	1887	0
24	20230619	195300	28446617	1887	1887	1887	1887	0
25	20230619	195200	28446617	1887	1887	1887	1887	0
26	20230619	195100	28446617	1887	1887	1887	1887	0
27	20230619	195000	28446617	1887	1887	1887	1887	0
28	20230619	194900	28446617	1887	1887	1887	1887	0
29	20230619	194800	28446617	1887	1887	1887	1887	0
30	20230619	194700	28446617	1887	1887	1887	1887	0
31	20230619	194600	28446617	1887	1887	1887	1887	0
32	20230619	194500	28446617	1887	1887	1887	1887	10
33	20230619	194400	28446617	1887	1887	1887	1887	0
34	20230619	194300	28446617	1887	1887	1887	1887	0
35	20230619	194200	28446617	1887	1887	1887	1887	0
36	20230619	194100	28446617	1887	1887	1887	1887	0
37	20230619	194000	28446617	1887	1887	1887	1887	0
38	20230619	193900	28446617	1887	1887	1887	1887	0
39	20230619	193800	28446617	1887	1887	1887	1887	0
40	20230619	193700	28446617	1887	1887	1887	1887	0
41	20230619	193600	28446617	1887	1887	1887	1887	0
42	20230619	193500	28446617	1887	1887	1887	1887	0
43	20230619	193400	28446617	1887	1887	1887	1887	0
44	20230619	193300	28446617	1887	1887	1887	1887	0
45	20230619	193200	28446617	1887	1887	1887	1887	0
46	20230619	193100	28446617	1887	1887	1887	1887	0
47	20230619	193000	28446617	1887	1887	1887	1887	0
48	20230619	192900	28446617	1887	1887	1887	1887	0
49	20230619	192800	28446617	1887	1887	1887	1887	0
50	20230619	192700	28446617	1887	1887	1887	1887	0
51	20230619	192600	28446617	1887	1887	1887	1887	0
52	20230619	192500	28446617	1887	1887	1887	1887	0
53	20230619	192400	28446617	1887	1887	1887	1887	0
54	20230619	192300	28446617	1887	1887	1887	1887	0
55	20230619	192200	28446617	1887	1887	1887	1887	0
56	20230619	192100	28446617	1887	1887	1887	1887	0
57	20230619	192000	28446617	1887	1887	1887	1887	0
58	20230619	191900	28446617	1887	1887	1887	1887	0
59	20230619	191800	28446617	1887	1887	1887	1887	0
60	20230619	191700	28446617	1887	1887	1887	1887	0
61	20230619	191600	28446617	1887	1887	1887	1887	0
62	20230619	191500	28446617	1887	1887	1887	1887	10
63	20230619	191400	28446617	1887	1887	1887	1887	0
64	20230619	191300	28446617	1887	1887	1887	1887	0
65	20230619	191200	28446617	1887	1887	1887	1887	0
66	20230619	191100	28446617	1887	1887	1887	1887	0
67	20230619	191000	28446617	1887	1887	1887	1887	0
68	20230619	190900	28446617	1887	1887	1887	1887	0
69	20230619	190800	28446617	1887	1887	1887	1887	0
70	20230619	190700	28446617	1887	1887	1887	1887	0
71	20230619	190600	28446617	1887	1887	1887	1887	0
72	20230619	190500	28446617	1887	1887	1887	1887	0
73	20230619	190400	28446617	1887	1887	1887	1887	0
74	20230619	190300	28446617	1887	1887	1887	1887	0
75	20230619	190200	28446617	1887	1887	1887	1887	0
76	20230619	190100	28446617	1887	1887	1887	1887	0
77	20230619	190000	28446617	1887	1887	1887	1887	0
78	20230619	185900	28446617	1887	1887	1887	1887	0
79	20230619	185800	28446617	1887	1887	1887	1887	0
80	20230619	185700	28446617	1887	1887	1887	1887	0
81	20230619	185600	28446617	1887	1887	1887	1887	0
82	20230619	185500	28446617	1887	1887	1887	1887	0
83	20230619	185400	28446617	1887	1887	1887	1887	0
84	20230619	185300	28446617	1887	1887	1887	1887	0
85	20230619	185200	28446617	1887	1887	1887	1887	0
86	20230619	185100	28446617	1887	1887	1887	1887	0
87	20230619	185000	28446617	1887	1887	1887	1887	0
88	20230619	184900	28446617	1887	1887	1887	1887	0
89	20230619	184800	28446617	1887	1887	1887	1887	0
90	20230619	184700	28446617	1887	1887	1887	1887	0
91	20230619	184600	28446617	1887	1887	1887	1887	0
92	20230619	184500	28446617	1887	1887	1887	1887	10
93	20230619	184400	28446617	1887	1887	1887	1887	0
94	20230619	184300	28446617	1887	1887	1887	1887	0
95	20230619	184200	28446617	1887	1887	1887	1887	0
96	20230619	184100	28446617	1887	1887	1887	1887	0
97	20230619	184000	28446617	1887	1887	1887	1887	0
98	20230619	183900	28446617	1887	1887	1887	1887	0
99	20230619	183800	28446617	1887	1887	1887	1887	0
100	20230619	183700	28446617	1887	1887	1887	1887	0
101	20230619	183600	28446617	1887	1887	1887	1887	0
102	20230619	183500	28446617	1887	1887	1887	1887	0
103	20230619	183400	28446617	1887	1887	1887	1887	0
104	20230619	183300	28446617	1887	1887	1887	1887	0
105	20230619	183200	28446617	1887	1887	1887	1887	0
106	20230619	183100	28446617	1887	1887	1887	1887	0
107	20230619	183000	28446617	1887	1887	1887	1887	0
108	20230619	182900	28446617	1887	1887	1887	1887	0
109	20230619	182800	28446617	1887	1887	1887	1887	0
110	20230619	182700	28446617	1887	1887	1887	1887	0
111	20230619	182600	28446617	1887	1887	1887	1887	0
112	20230619	182500	28446617	1887	1887	1887	1887	0
113	20230619	182400	28446617	1887	1887	1887	1887	0
114	20230619	182300	28446617	1887	1887	1887	1887	0
115	20230619	182200	28446617	1887	1887	1887	1887	0
116	20230619	182100	28446617	1887	1887	1887	1887	0
117	20230619	182000	28446617	1887	1887	1887	1887	0
118	20230619	181900	28446617	1887	1887	1887	1887	0
119	20230619	181800	28446617	1887	1887	1887	1887	0
120	20230619	181700	28446617	1887	1887	1887	1887	0
121	20230619	181600	28446617	1887	1887	1887	1887	0
122	20230619	181500	28446617	1887	1887	1887	1887	10
123	20230619	181400	28446617	1887	1887	1887	1887	0
124	20230619	181300	28446617	1887	1887	1887	1887	0
125	20230619	181200	28446617	1887	1887	1887	1887	0
126	20230619	181100	28446617	1887	1887	1887	1887	0
127	20230619	181000	28446617	1887	1887	1887	1887	0
128	20230619	180900	28446617	1887	1887	1887	1887	0
129	20230619	180800	28446617	1887	1887	1887	1887	0
130	20230619	180700	28446617	1887	1887	1887	1887	0
131	20230619	180600	28446617	1887	1887	1887	1887	0
132	20230619	180500	28446617	1887	1887	1887	1887	0
133	20230619	180400	28446617	1887	1887	1887	1887	0
134	20230619	180300	28446617	1887	1887	1887	1887	0
135	20230619	180200	28446617	1887	1887	1887	1887	0
136	20230619	180100	28446617	1887	1887	1887	1887	0
137	20230619	180000	28446617	1887	1887	1887	1887	0
138	20230619	175900	28446617	1887	1887	1887	1887	0
139	20230619	175800	28446617	1887	1887	1887	1887	0
140	20230619	175700	28446617	1887	1887	1887	1887	0
141	20230619	175600	28446617	1887	1887	1887	1887	0
142	20230619	175500	28446617	1887	1887	1887	1887	0
143	20230619	175400	28446617	1887	1887	1887	1887	0
144	20230619	175300	28446617	1887	1887	1887	1887	0
145	20230619	175200	28446617	1887	1887	1887	1887	0
146	20230619	175100	28446617	1887	1887	1887	1887	0
147	20230619	175000	28446617	1887	1887	1887	1887	0
148	20230619	174900	28446617	1887	1887	1887	1887	0
149	20230619	174800	28446617	1887	1887	1887	1887	0
150	20230619	174700	28446617	1887	1887	1887	1887	0
151	20230619	174600	28446617	1887	1887	1887	1887	0
152	20230619	174500	28446617	1887	1887	1887	1887	10
153	20230619	174400	28446617	1887	1887	1887	1887	0
154	20230619	174300	28446617	1887	1887	1887	1887	0
155	20230619	174200	28446617	1887	1887	1887	1887	0
156	20230619	174100	28446617	1887	1887	1887	1887	0
157	20230619	174000	28446617	1887	1887	1887	1887	0
158	20230619	173900	28446617	1887	1887	1887	1887	0
159	20230619	173800	28446617	1887	1887	1887	1887	0
160	20230619	173700	28446617	1887	1887	1887	1887	0
161	20230619	173600	28446617	1887	1887	1887	1887	0
162	20230619	173500	28446617	1887	1887	1887	1887	0
163	20230619	173400	28446617	1887	1887	1887	1887	0
164	20230619	173300	28446617	1887	1887	1887	1887	0
165	20230619	173200	28446617	1887	1887	1887	1887	0
166	20230619	173100	28446617	1887	1887	1887	1887	0
167	20230619	173000	28446617	1887	1887	1887	1887	0
168	20230619	172900	28446617	1887	1887	1887	1887	0
169	20230619	172800	28446617	1887	1887	1887	1887	0
170	20230619	172700	28446617	1887	1887	1887	1887	0
171	20230619	172600	28446617	1887	1887	1887	1887	0
172	20230619	172500	28446617	1887	1887	1887	1887	0
173	20230619	172400	28446617	1887	1887	1887	1887	0
174	20230619	172300	28446617	1887	1887	1887	1887	0
175	20230619	172200	28446617	1887	1887	1887	1887	0
176	20230619	172100	28446617	1887	1887	1887	1887	0
177	20230619	172000	28446617	1887	1887	1887	1887	0
178	20230619	171900	28446617	1887	1887	1887	1887	0
179	20230619	171800	28446617	1887	1887	1887	1887	0
180	20230619	171700	28446617	1887	1887	1887	1887	0
181	20230619	171600	28446617	1887	1887	1887	1887	0
182	20230619	171500	28446617	1887	1887	1887	1887	10
183	20230619	171400	28446617	1887	1887	1887	1887	0
184	20230619	171300	28446617	1887	1887	1887	1887	0
185	20230619	171200	28446617	1887	1887	1887	1887	0
186	20230619	171100	28446617	1887	1887	1887	1887	0
187	20230619	171000	28446617	1887	1887	1887	1887	0
188	20230619	170900	28446617	1887	1887	1887	1887	0
189	20230619	170800	28446617	1887	1887	1887	1887	0
190	20230619	170700	28446617	1887	1887	1887	1887	0
191	20230619	170600	28446617	1887	1887	1887	1887	0
192	20230619	170500	28446617	1887	1887	1887	1887	0
193	20230619	170400	28446617	1887	1887	1887	1887	0
194	20230619	170300	28446617	1887	1887	1887	1887	0
195	20230619	170200	28446617	1887	1887	1887	1887	0
196	20230619	170100	28446617	1887	1887	1887	1887	0
197	20230619	170000	28446617	1887	1887	1887	1887	0
198	20230619	165900	28446617	1887	1887	1887	1887	0
199	20230619	165800	28446617	1887	1887	1887	1887	0
200	20230619	165700	28446617	1887	1887	1887	1887	0
201	20230619	165600	28446617	1887	1887	1887	1887	0
202	20230619	165500	28446617	1887	1887	1887	1887	0
203	20230619	165400	28446617	1887	1887	1887	1887	0
204	20230619	165300	28446617	1887	1887	1887	1887	0
205	20230619	165200	28446617	1887	1887	1887	1887	0
206	20230619	165100	28446617	1887	1887	1887	1887	0
207	20230619	165000	28446617	1887	1887	1887	1887	0
208	20230619	164900	28446617	1887	1887	1887	1887	0
209	20230619	164800	28446617	1887	1887	1887	1887	0
210	20230619	164700	28446617	1887	1887	1887	1887	0
211	20230619	164600	28446617	1887	1887	1887	1887	0
212	20230619	164500	28446617	1887	1887	1887	1887	10
213	20230619	164400	28446617	1887	1887	1887	1887	0
214	20230619	164300	28446617	1887	1887	1887	1887	0
215	20230619	164200	28446617	1887	1887	1887	1887	0
216	20230619	164100	28446617	1887	1887	1887	1887	0
217	20230619	164000	28446617	1887	1887	1887	1887	0
218	20230619	163900	28446617	1887	1887	1887	1887	0
219	20230619	163800	28446617	1887	1887	1887	1887	0
220	20230619	163700	28446617	1887	1887	1887	1887	0
221	20230619	163600	28446617	1887	1887	1887	1887	0
222	20230619	163500	28446617	1887	1887	1887	1887	0
223	20230619	163400	28446617	1887	1887	1887	1887	0
224	20230619	163300	28446617	1887	1887	1887	1887	0
225	20230619	163200	28446617	1887	1887	1887	1887	0
226	20230619	163100	28446617	1887	1887	1887	1887	0
227	20230619	163000	28446617	1887	1887	1887	1887	0
228	20230619	162900	28446617	1887	1887	1887	1887	0
229	20230619	162800	28446617	1887	1887	1887	1887	0
230	20230619	162700	28446617	1887	1887	1887	1887	0
231	20230619	162600	28446617	1887	1887	1887	1887	0
232	20230619	162500	28446617	1887	1887	1887	1887	0
233	20230619	162400	28446617	1887	1887	1887	1887	0
234	20230619	162300	28446617	1887	1887	1887	1887	0
235	20230619	162200	28446617	1887	1887	1887	1887	0
236	20230619	162100	28446617	1887	1887	1887	1887	0
237	20230619	162000	28446617	1887	1887	1887	1887	0
238	20230619	161900	28446617	1887	1887	1887	1887	0
239	20230619	161800	28446617	1887	1887	1887	1887	0
240	20230619	161700	28446617	1887	1887	1887	1887	0
241	20230619	161600	28446617	1887	1887	1887	1887	0
242	20230619	161500	28446617	1887	1887	1887	1887	10
243	20230619	161400	28446617	1887	1887	1887	1887	0
244	20230619	161300	28446617	1887	1887	1887	1887	0
245	20230619	161200	28446617	1887	1887	1887	1887	0
246	20230619	161100	28446617	1887	1887	1887	1887	0
247	20230619	161000	28446617	1887	1887	1887	1887	0
248	20230619	160900	28446617	1887	1887	1887	1887	0
249	20230619	160800	28446617	1887	1887	1887	1887	0
250	20230619	160700	28446617	1887	1887	1887	1887	0
251	20230619	160600	28446617	1887	1887	1887	1887	0
252	20230619	160500	28446617	1887	1887	1887	1887	0
253	20230619	160400	28446617	1887	1887	1887	1887	0
254	20230619	160300	28446617	1887	1887	1887	1887	0
255	20230619	160200	28446617	1887	1887	1887	1887	0
256	20230619	160100	28446617	1887	1887	1887	1887	0
257	20230619	160000	28446617	1887	1887	1887	1887	0
258	20230619	155900	28446617	1887	1887	1887	1887	0
259	20230619	155800	28446617	1887	1887	1887	1887	0
260	20230619	155700	28446617	1887	1887	1887	1887	0
261	20230619	155600	28446617	1887	1887	1887	1887	0
262	20230619	155500	28446617	1887	1887	1887	1887	0
263	20230619	155400	28446617	1887	1887	1887	1887	0
264	20230619	155300	28446617	1887	1887	1887	1887	0
265	20230619	155200	28446617	1887	1887	1887	1887	0
266	20230619	155100	28446617	1887	1887	1887	1887	0
267	20230619	155000	28446617	1887	1887	1887	1887	0
268	20230619	154900	28446617	1887	1887	1887	1887	0
269	20230619	154800	28446617	1887	1887	1887	1887	0
270	20230619	154700	28446617	1887	1887	1887	1887	0
271	20230619	154600	28446617	1887	1887	1887	1887	0
272	20230619	154500	28446617	1887	1887	1887	1887	10
273	20230619	154400	28446617	1887	1887	1887	1887	0
274	20230619	154300	28446617	1887	1887	1887	1887	0
275	20230619	154200	28446617	1887	1887	1887	1887	0
276	20230619	154100	28446617	1887	1887	1887	1887	0
277	20230619	154000	28446617	1887	1887	1887	1887	0
278	20230619	153900	28446617	1887	1887	1887	1887	0
279	20230619	153800	28446617	1887	1887	1887	1887	0
280	20230619	153700	28446617	1887	1887	1887	1887	0
281	20230619	153600	28446617	1887	1887	1887	1887	0
282	20230619	153500	28446617	1887	1887	1887	1887	0
283	20230619	153400	28446617	1887	1887	1887	1887	0
284	20230619	153300	28446617	1887	1887	1887	1887	0
285	20230619	153200	28446617	1887	1887	1887	1887	0
286	20230619	153100	28446617	1887	1887	1887	1887	0
287	20230619	153000	28446617	1887	1887	1887	1887	10
288	20230619	152900	28427747	1881	1881	1881	1881	0
289	20230619	152800	28427747	1881	1881	1881	1881	0
290	20230619	152700	28427747	1881	1881	1881	1881	0
291	20230619	152600	28427747	1881	1881	1881	1881	0
292	20230619	152500	28427747	1881	1881	1881	1881	0
293	20230619	152400	28427747	1881	1881	1881	1881	0
294	20230619	152300	28427747	1881	1881	1881	1881	0
295	20230619	152200	28427747	1881	1881	1881	1881	0
296	20230619	152100	28427747	1881	1881	1881	1881	0
297	20230619	152000	28427747	1881	1881	1881	1881	0
298	20230619	151900	28427747	1881	1881	1881	1881	0
299	20230619	151800	28427747	1881	1881	1881	1881	106
300	20230619	151700	28228361	1880	1880	1880	1880	0
301	20230619	151600	28228361	1880	1880	1880	1880	0
302	20230619	151500	28228361	1880	1880	1880	1880	0
303	20230619	151400	28228361	1880	1880	1880	1880	0
304	20230619	151300	28228361	1880	1880	1880	1880	0
305	20230619	151200	28228361	1880	1880	1880	1880	0
306	20230619	151100	28228361	1880	1880	1880	1880	0
307	20230619	151000	28228361	1880	1880	1880	1880	0
308	20230619	150900	28228361	1880	1882	1882	1880	157
309	20230619	150800	27932991	1887	1887	1887	1887	0
310	20230619	150700	27932991	1887	1887	1887	1887	0
311	20230619	150600	27932991	1887	1887	1887	1887	0
312	20230619	150500	27932991	1887	1887	1887	1887	0
313	20230619	150400	27932991	1887	1887	1887	1887	2500
314	20230619	150300	23215491	1881	1881	1881	1881	0
315	20230619	150200	23215491	1881	1881	1881	1881	0
316	20230619	150100	23215491	1881	1881	1881	1881	0
317	20230619	150000	23215491	1881	1881	1881	1881	0
318	20230619	145900	23215491	1881	1881	1881	1881	0
319	20230619	145800	23215491	1881	1881	1881	1881	0
320	20230619	145700	23215491	1881	1881	1881	1881	1970
321	20230619	145600	19509921	1881	1881	1881	1881	1
322	20230619	145500	19508040	1880	1880	1880	1880	0
323	20230619	145400	19508040	1880	1880	1880	1880	0
324	20230619	145300	19508040	1880	1880	1880	1880	0
325	20230619	145200	19508040	1880	1880	1880	1880	0
326	20230619	145100	19508040	1880	1880	1880	1880	0
327	20230619	145000	19508040	1880	1880	1880	1880	0
328	20230619	144900	19508040	1880	1880	1880	1880	92
329	20230619	144800	19335080	1880	1880	1880	1880	0
330	20230619	144700	19335080	1880	1880	1880	1880	0
331	20230619	144600	19335080	1880	1880	1880	1880	0
332	20230619	144500	19335080	1880	1880	1880	1880	0
333	20230619	144400	19335080	1880	1880	1880	1880	0
334	20230619	144300	19335080	1880	1880	1880	1880	0
335	20230619	144200	19335080	1880	1880	1880	1880	0
336	20230619	144100	19335080	1880	1880	1880	1880	0
337	20230619	144000	19335080	1880	1880	1880	1880	0
338	20230619	143900	19335080	1880	1880	1880	1880	0
339	20230619	143800	19335080	1880	1880	1880	1880	2
340	20230619	143700	19331320	1879	1879	1879	1879	0
341	20230619	143600	19331320	1879	1879	1879	1879	0
342	20230619	143500	19331320	1879	1879	1879	1879	0
343	20230619	143400	19331320	1879	1879	1879	1879	0
344	20230619	143300	19331320	1879	1879	1879	1879	3
345	20230619	143200	19325683	1878	1878	1878	1878	0
346	20230619	143100	19325683	1878	1878	1878	1878	0
347	20230619	143000	19325683	1878	1879	1879	1878	73
348	20230619	142900	19188521	1879	1879	1879	1879	0
349	20230619	142800	19188521	1879	1879	1879	1879	0
350	20230619	142700	19188521	1879	1879	1879	1879	0
351	20230619	142600	19188521	1879	1879	1879	1879	5
352	20230619	142500	19179126	1878	1878	1878	1878	0
353	20230619	142400	19179126	1878	1878	1878	1878	0
354	20230619	142300	19179126	1878	1878	1878	1878	0
355	20230619	142200	19179126	1878	1878	1878	1878	0
356	20230619	142100	19179126	1878	1878	1878	1878	0
357	20230619	142000	19179126	1878	1878	1878	1878	0
358	20230619	141900	19179126	1878	1878	1878	1878	0
359	20230619	141800	19179126	1878	1878	1878	1878	0
360	20230619	141700	19179126	1878	1878	1878	1878	0
361	20230619	141600	19179126	1878	1878	1878	1878	0
362	20230619	141500	19179126	1878	1878	1878	1878	0
363	20230619	141400	19179126	1878	1878	1878	1878	0
364	20230619	141300	19179126	1878	1878	1878	1878	0
365	20230619	141200	19179126	1878	1878	1878	1878	0
366	20230619	141100	19179126	1878	1878	1878	1878	150
367	20230619	141000	18897426	1878	1878	1878	1878	0
368	20230619	140900	18897426	1878	1878	1878	1878	38
369	20230619	140800	18826062	1878	1878	1878	1878	0
370	20230619	140700	18826062	1878	1879	1879	1878	1706
371	20230619	140600	15620791	1881	1881	1881	1881	0
372	20230619	140500	15620791	1881	1881	1881	1881	0
373	20230619	140400	15620791	1881	1881	1881	1881	0
374	20230619	140300	15620791	1881	1881	1881	1881	0
375	20230619	140200	15620791	1881	1881	1881	1881	0
376	20230619	140100	15620791	1881	1881	1881	1881	0
377	20230619	140000	15620791	1881	1881	1881	1881	0
378	20230619	135900	15620791	1881	1881	1881	1881	0
379	20230619	135800	15620791	1881	1881	1881	1881	0
380	20230619	135700	15620791	1881	1881	1881	1881	0
381	20230619	135600	15620791	1881	1881	1881	1881	0
382	20230619	135500	15620791	1881	1881	1881	1881	0
383	20230619	135400	15620791	1881	1881	1881	1881	0
384	20230619	135300	15620791	1881	1881	1881	1881	0
385	20230619	135200	15620791	1881	1881	1881	1881	0
386	20230619	135100	15620791	1881	1881	1881	1881	0
387	20230619	135000	15620791	1881	1881	1881	1881	0
388	20230619	134900	15620791	1881	1881	1881	1881	0
389	20230619	134800	15620791	1881	1881	1881	1881	0
390	20230619	134700	15620791	1881	1881	1881	1881	0
391	20230619	134600	15620791	1881	1881	1881	1881	0
392	20230619	134500	15620791	1881	1881	1881	1881	0
393	20230619	134400	15620791	1881	1881	1881	1881	0
394	20230619	134300	15620791	1881	1881	1881	1881	0
395	20230619	134200	15620791	1881	1881	1881	1881	2
396	20230619	134100	15617029	1879	1879	1879	1879	0
397	20230619	134000	15617029	1879	1879	1879	1879	0
398	20230619	133900	15617029	1879	1879	1879	1879	0
399	20230619	133800	15617029	1879	1879	1879	1879	0
400	20230619	133700	15617029	1879	1879	1879	1879	0
401	20230619	133600	15617029	1879	1879	1879	1879	0
402	20230619	133500	15617029	1879	1879	1879	1879	0
403	20230619	133400	15617029	1879	1881	1881	1879	3
404	20230619	133300	15611388	1879	1879	1879	1879	0
405	20230619	133200	15611388	1879	1879	1879	1879	0
406	20230619	133100	15611388	1879	1879	1879	1879	0
407	20230619	133000	15611388	1879	1879	1879	1879	0
408	20230619	132900	15611388	1879	1879	1879	1879	0
409	20230619	132800	15611388	1879	1879	1879	1879	0
410	20230619	132700	15611388	1879	1879	1879	1879	0
411	20230619	132600	15611388	1879	1879	1879	1879	0
412	20230619	132500	15611388	1879	1879	1879	1879	0
413	20230619	132400	15611388	1879	1879	1879	1879	0
414	20230619	132300	15611388	1879	1879	1879	1879	0
415	20230619	132200	15611388	1879	1879	1879	1879	0
416	20230619	132100	15611388	1879	1879	1879	1879	0
417	20230619	132000	15611388	1879	1879	1879	1879	0
418	20230619	131900	15611388	1879	1879	1879	1879	0
419	20230619	131800	15611388	1879	1879	1879	1879	0
420	20230619	131700	15611388	1879	1879	1879	1879	0
421	20230619	131600	15611388	1879	1879	1879	1879	0
422	20230619	131500	15611388	1879	1879	1879	1879	0
423	20230619	131400	15611388	1879	1879	1879	1879	0
424	20230619	131300	15611388	1879	1879	1879	1879	0
425	20230619	131200	15611388	1879	1879	1879	1879	0
426	20230619	131100	15611388	1879	1879	1879	1879	0
427	20230619	131000	15611388	1879	1879	1879	1879	0
428	20230619	130900	15611388	1879	1879	1879	1879	0
429	20230619	130800	15611388	1879	1879	1879	1879	0
430	20230619	130700	15611388	1879	1879	1879	1879	0
431	20230619	130600	15611388	1879	1879	1879	1879	0
432	20230619	130500	15611388	1879	1879	1879	1879	0
433	20230619	130400	15611388	1879	1879	1879	1879	0
434	20230619	130300	15611388	1879	1879	1879	1879	0
435	20230619	130200	15611388	1879	1879	1879	1879	0
436	20230619	130100	15611388	1879	1879	1879	1879	0
437	20230619	130000	15611388	1879	1879	1879	1879	0
438	20230619	125900	15611388	1879	1882	1882	1879	144
439	20230619	125800	15340598	1881	1881	1881	1881	0
440	20230619	125700	15340598	1881	1881	1881	1881	0
441	20230619	125600	15340598	1881	1881	1881	1881	0
442	20230619	125500	15340598	1881	1881	1881	1881	0
443	20230619	125400	15340598	1881	1881	1881	1881	0
444	20230619	125300	15340598	1881	1881	1881	1881	0
445	20230619	125200	15340598	1881	1881	1881	1881	0
446	20230619	125100	15340598	1881	1881	1881	1881	0
447	20230619	125000	15340598	1881	1881	1881	1881	0
448	20230619	124900	15340598	1881	1881	1881	1881	0
449	20230619	124800	15340598	1881	1881	1881	1881	0
450	20230619	124700	15340598	1881	1881	1881	1881	0
451	20230619	124600	15340598	1881	1881	1881	1881	0
452	20230619	124500	15340598	1881	1881	1881	1881	0
453	20230619	124400	15340598	1881	1881	1881	1881	0
454	20230619	124300	15340598	1881	1881	1881	1881	0
455	20230619	124200	15340598	1881	1881	1881	1881	0
456	20230619	124100	15340598	1881	1881	1881	1881	0
457	20230619	124000	15340598	1881	1881	1881	1881	0
458	20230619	123900	15340598	1881	1881	1881	1881	0
459	20230619	123800	15340598	1881	1881	1881	1881	0
460	20230619	123700	15340598	1881	1881	1881	1881	0
461	20230619	123600	15340598	1881	1881	1881	1881	0
462	20230619	123500	15340598	1881	1881	1881	1881	0
463	20230619	123400	15340598	1881	1881	1881	1881	0
464	20230619	123300	15340598	1881	1881	1881	1881	0
465	20230619	123200	15340598	1881	1881	1881	1881	0
466	20230619	123100	15340598	1881	1881	1881	1881	0
467	20230619	123000	15340598	1881	1881	1881	1881	0
468	20230619	122900	15340598	1881	1881	1881	1881	0
469	20230619	122800	15340598	1881	1881	1881	1881	0
470	20230619	122700	15340598	1881	1881	1881	1881	0
471	20230619	122600	15340598	1881	1881	1881	1881	0
472	20230619	122500	15340598	1881	1881	1881	1881	0
473	20230619	122400	15340598	1881	1881	1881	1881	0
474	20230619	122300	15340598	1881	1881	1881	1881	0
475	20230619	122200	15340598	1881	1881	1881	1881	0
476	20230619	122100	15340598	1881	1881	1881	1881	0
477	20230619	122000	15340598	1881	1886	1887	1881	106
478	20230619	121900	15140622	1887	1887	1887	1887	0
479	20230619	121800	15140622	1887	1887	1887	1887	0
480	20230619	121700	15140622	1887	1887	1887	1887	0
481	20230619	121600	15140622	1887	1887	1887	1887	0
482	20230619	121500	15140622	1887	1887	1887	1887	0
483	20230619	121400	15140622	1887	1887	1887	1887	0
484	20230619	121300	15140622	1887	1887	1887	1887	0
485	20230619	121200	15140622	1887	1887	1887	1887	0
486	20230619	121100	15140622	1887	1887	1887	1887	0
487	20230619	121000	15140622	1887	1887	1887	1887	0
488	20230619	120900	15140622	1887	1887	1887	1887	0
489	20230619	120800	15140622	1887	1887	1887	1887	0
490	20230619	120700	15140622	1887	1887	1887	1887	0
491	20230619	120600	15140622	1887	1887	1887	1887	0
492	20230619	120500	15140622	1887	1887	1887	1887	0
493	20230619	120400	15140622	1887	1887	1887	1887	0
494	20230619	120300	15140622	1887	1887	1887	1887	0
495	20230619	120200	15140622	1887	1887	1887	1887	0
496	20230619	120100	15140622	1887	1887	1887	1887	0
497	20230619	120000	15140622	1887	1887	1887	1887	0
498	20230619	115900	15140622	1887	1887	1887	1887	0
499	20230619	115800	15140622	1887	1887	1887	1887	0
500	20230619	115700	15140622	1887	1887	1887	1887	0
501	20230619	115600	15140622	1887	1887	1887	1887	0
502	20230619	115500	15140622	1887	1887	1887	1887	0
503	20230619	115400	15140622	1887	1887	1887	1887	0
504	20230619	115300	15140622	1887	1887	1887	1887	0
505	20230619	115200	15140622	1887	1887	1887	1887	0
506	20230619	115100	15140622	1887	1887	1887	1887	0
507	20230619	115000	15140622	1887	1887	1887	1887	0
508	20230619	114900	15140622	1887	1887	1887	1887	0
509	20230619	114800	15140622	1887	1887	1887	1887	0
510	20230619	114700	15140622	1887	1887	1887	1887	0
511	20230619	114600	15140622	1887	1887	1887	1887	0
512	20230619	114500	15140622	1887	1887	1887	1887	0
513	20230619	114400	15140622	1887	1887	1887	1887	0
514	20230619	114300	15140622	1887	1887	1887	1887	0
515	20230619	114200	15140622	1887	1887	1887	1887	0
516	20230619	114100	15140622	1887	1887	1887	1887	0
517	20230619	114000	15140622	1887	1887	1887	1887	0
518	20230619	113900	15140622	1887	1887	1887	1887	0
519	20230619	113800	15140622	1887	1887	1887	1887	0
520	20230619	113700	15140622	1887	1887	1887	1887	0
521	20230619	113600	15140622	1887	1887	1887	1887	0
522	20230619	113500	15140622	1887	1887	1887	1887	0
523	20230619	113400	15140622	1887	1887	1887	1887	0
524	20230619	113300	15140622	1887	1887	1887	1887	0
525	20230619	113200	15140622	1887	1887	1887	1887	0
526	20230619	113100	15140622	1887	1887	1887	1887	0
527	20230619	113000	15140622	1887	1887	1887	1887	0
528	20230619	112900	15140622	1887	1887	1887	1887	0
529	20230619	112800	15140622	1887	1887	1887	1887	0
530	20230619	112700	15140622	1887	1887	1887	1887	0
531	20230619	112600	15140622	1887	1887	1887	1887	0
532	20230619	112500	15140622	1887	1887	1887	1887	0
533	20230619	112400	15140622	1887	1887	1887	1887	0
534	20230619	112300	15140622	1887	1887	1887	1887	0
535	20230619	112200	15140622	1887	1887	1887	1887	1
536	20230619	112100	15138735	1887	1887	1887	1887	0
537	20230619	112000	15138735	1887	1881	1887	1881	159
538	20230619	111900	14839644	1880	1880	1880	1880	0
539	20230619	111800	14839644	1880	1880	1880	1880	0
540	20230619	111700	14839644	1880	1880	1880	1880	0
541	20230619	111600	14839644	1880	1880	1880	1880	0
542	20230619	111500	14839644	1880	1880	1880	1880	0
543	20230619	111400	14839644	1880	1880	1880	1880	1
544	20230619	111300	14837764	1880	1880	1880	1880	0
545	20230619	111200	14837764	1880	1880	1880	1880	0
546	20230619	111100	14837764	1880	1880	1880	1880	0
547	20230619	111000	14837764	1880	1880	1880	1880	31
548	20230619	110900	14779484	1879	1880	1880	1879	212
549	20230619	110800	14381117	1880	1880	1880	1880	0
550	20230619	110700	14381117	1880	1880	1880	1880	0
551	20230619	110600	14381117	1880	1880	1880	1880	0
552	20230619	110500	14381117	1880	1880	1880	1880	0
553	20230619	110400	14381117	1880	1880	1880	1880	0
554	20230619	110300	14381117	1880	1880	1880	1880	0
555	20230619	110200	14381117	1880	1880	1880	1880	0
556	20230619	110100	14381117	1880	1880	1880	1880	0
557	20230619	110000	14381117	1880	1880	1880	1880	0
558	20230619	105900	14381117	1880	1880	1880	1880	0
559	20230619	105800	14381117	1880	1880	1880	1880	0
560	20230619	105700	14381117	1880	1880	1880	1880	0
561	20230619	105600	14381117	1880	1880	1880	1880	0
562	20230619	105500	14381117	1880	1880	1880	1880	0
563	20230619	105400	14381117	1880	1880	1880	1880	0
564	20230619	105300	14381117	1880	1880	1880	1880	0
565	20230619	105200	14381117	1880	1880	1880	1880	0
566	20230619	105100	14381117	1880	1880	1880	1880	0
567	20230619	105000	14381117	1880	1880	1880	1880	0
568	20230619	104900	14381117	1880	1880	1880	1880	0
569	20230619	104800	14381117	1880	1880	1880	1880	5
570	20230619	104700	14371717	1879	1879	1879	1879	0
571	20230619	104600	14371717	1879	1879	1879	1879	469
572	20230619	104500	13490466	1879	1879	1879	1879	0
573	20230619	104400	13490466	1879	1879	1879	1879	0
574	20230619	104300	13490466	1879	1879	1879	1879	3
575	20230619	104200	13484829	1879	1879	1879	1879	0
576	20230619	104100	13484829	1879	1879	1879	1879	0
577	20230619	104000	13484829	1879	1879	1879	1879	0
578	20230619	103900	13484829	1879	1879	1879	1879	0
579	20230619	103800	13484829	1879	1879	1879	1879	0
580	20230619	103700	13484829	1879	1879	1879	1879	0
581	20230619	103600	13484829	1879	1879	1879	1879	0
582	20230619	103500	13484829	1879	1879	1879	1879	0
583	20230619	103400	13484829	1879	1879	1879	1879	0
584	20230619	103300	13484829	1879	1879	1879	1879	0
585	20230619	103200	13484829	1879	1879	1879	1879	0
586	20230619	103100	13484829	1879	1879	1879	1879	0
587	20230619	103000	13484829	1879	1879	1879	1879	0
588	20230619	102900	13484829	1879	1879	1879	1879	0
589	20230619	102800	13484829	1879	1879	1879	1879	0
590	20230619	102700	13484829	1879	1879	1879	1879	0
591	20230619	102600	13484829	1879	1879	1879	1879	12
592	20230619	102500	13462281	1878	1878	1878	1878	0
593	20230619	102400	13462281	1878	1878	1878	1878	0
594	20230619	102300	13462281	1878	1878	1878	1878	0
595	20230619	102200	13462281	1878	1878	1878	1878	0
596	20230619	102100	13462281	1878	1878	1878	1878	0
597	20230619	102000	13462281	1878	1878	1878	1878	0
598	20230619	101900	13462281	1878	1878	1878	1878	0
599	20230619	101800	13462281	1878	1878	1878	1878	0
600	20230619	101700	13462281	1878	1878	1878	1878	10
601	20230619	101600	13443501	1878	1878	1878	1878	0
602	20230619	101500	13443501	1878	1878	1878	1878	0
603	20230619	101400	13443501	1878	1878	1878	1878	0
604	20230619	101300	13443501	1878	1878	1878	1878	0
605	20230619	101200	13443501	1878	1878	1878	1878	0
606	20230619	101100	13443501	1878	1878	1878	1878	0
607	20230619	101000	13443501	1878	1878	1878	1878	0
608	20230619	100900	13443501	1878	1878	1878	1878	0
609	20230619	100800	13443501	1878	1878	1878	1878	0
610	20230619	100700	13443501	1878	1878	1878	1878	0
611	20230619	100600	13443501	1878	1876	1878	1876	160
612	20230619	100500	13143289	1874	1872	1874	1872	47
613	20230619	100400	13055250	1862	1862	1862	1862	0
614	20230619	100300	13055250	1862	1862	1862	1862	0
615	20230619	100200	13055250	1862	1862	1862	1862	0
616	20230619	100100	13055250	1862	1862	1862	1862	0
617	20230619	100000	13055250	1862	1862	1862	1862	0
618	20230619	095900	13055250	1862	1862	1862	1862	0
619	20230619	095800	13055250	1862	1862	1862	1862	0
620	20230619	095700	13055250	1862	1862	1862	1862	0
621	20230619	095600	13055250	1862	1862	1862	1862	0
622	20230619	095500	13055250	1862	1862	1862	1862	0
623	20230619	095400	13055250	1862	1862	1862	1862	0
624	20230619	095300	13055250	1862	1862	1862	1862	0
625	20230619	095200	13055250	1862	1862	1862	1862	0
626	20230619	095100	13055250	1862	1862	1862	1862	0
627	20230619	095000	13055250	1862	1862	1862	1862	0
628	20230619	094900	13055250	1862	1862	1862	1862	0
629	20230619	094800	13055250	1862	1862	1862	1862	0
630	20230619	094700	13055250	1862	1862	1862	1862	0
631	20230619	094600	13055250	1862	1862	1862	1862	0
632	20230619	094500	13055250	1862	1862	1862	1862	0
633	20230619	094400	13055250	1862	1862	1862	1862	0
634	20230619	094300	13055250	1862	1862	1862	1862	0
635	20230619	094200	13055250	1862	1862	1862	1862	0
636	20230619	094100	13055250	1862	1862	1862	1862	0
637	20230619	094000	13055250	1862	1862	1862	1862	0
638	20230619	093900	13055250	1862	1862	1862	1862	0
639	20230619	093800	13055250	1862	1862	1862	1862	1
640	20230619	093700	13053388	1872	1872	1872	1872	1
641	20230619	093600	13051516	1870	1870	1870	1870	0
642	20230619	093500	13051516	1870	1870	1870	1870	0
643	20230619	093400	13051516	1870	1870	1870	1870	0
644	20230619	093300	13051516	1870	1869	1870	1869	50
645	20230619	093200	12958052	1860	1860	1860	1860	0
646	20230619	093100	12958052	1860	1860	1860	1860	0
647	20230619	093000	12958052	1860	1860	1860	1860	0
648	20230619	092900	12958052	1860	1861	1861	1860	50
649	20230619	092800	12865034	1860	1860	1861	1860	4353
650	20230619	092700	4768309	1860	1860	1860	1860	115
651	20230619	092600	4554409	1860	1860	1860	1860	0
652	20230619	092500	4554409	1860	1860	1860	1860	0
653	20230619	092400	4554409	1860	1860	1860	1860	0
654	20230619	092300	4554409	1860	1860	1860	1860	0
655	20230619	092200	4554409	1860	1860	1860	1860	0
656	20230619	092100	4554409	1860	1860	1860	1860	0
657	20230619	092000	4554409	1860	1860	1860	1860	0
658	20230619	091900	4554409	1860	1860	1860	1860	0
659	20230619	091800	4554409	1860	1860	1860	1860	0
660	20230619	091700	4554409	1860	1860	1860	1860	0
661	20230619	091600	4554409	1860	1860	1860	1860	0
662	20230619	091500	4554409	1860	1860	1860	1860	137
663	20230619	091400	4299589	1856	1856	1856	1856	0
664	20230619	091300	4299589	1856	1856	1856	1856	481
665	20230619	091200	3406853	1855	1855	1855	1855	10
666	20230619	091100	3388303	1856	1856	1856	1856	0
667	20230619	091000	3388303	1856	1856	1856	1856	0
668	20230619	090900	3388303	1856	1856	1856	1856	0
669	20230619	090800	3388303	1856	1856	1856	1856	10
670	20230619	090700	3369743	1855	1856	1856	1855	612
671	20230619	090600	2234373	1855	1855	1855	1855	0
672	20230619	090500	2234373	1855	1855	1856	1855	554
673	20230619	090400	1206690	1886	1886	1886	1886	0
674	20230619	090300	1206690	1886	1886	1886	1886	0
675	20230619	090200	1206690	1886	1886	1886	1886	590
676	20230619	090100	93950	1879	1879	1879	1879	0
677	20230619	090000	93950	1879	1879	1879	1879	50