KissMeData/079650/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	204300	14305317	1918	1918	1918	1918	1361
3	20230608	204200	14305317	1918	1918	1918	1918	0
4	20230608	204100	14305317	1918	1918	1918	1918	0
5	20230608	204000	14305317	1918	1918	1918	1918	0
6	20230608	203900	14305317	1918	1918	1918	1918	0
7	20230608	203800	14305317	1918	1918	1918	1918	0
8	20230608	203700	14305317	1918	1918	1918	1918	0
9	20230608	203600	14305317	1918	1918	1918	1918	0
10	20230608	203500	14305317	1918	1918	1918	1918	0
11	20230608	203400	14305317	1918	1918	1918	1918	0
12	20230608	203300	14305317	1918	1918	1918	1918	0
13	20230608	203200	14305317	1918	1918	1918	1918	0
14	20230608	203100	14305317	1918	1918	1918	1918	0
15	20230608	203000	14305317	1918	1918	1918	1918	0
16	20230608	202900	14305317	1918	1918	1918	1918	0
17	20230608	202800	14305317	1918	1918	1918	1918	0
18	20230608	202700	14305317	1918	1918	1918	1918	0
19	20230608	202600	14305317	1918	1918	1918	1918	0
20	20230608	202500	14305317	1918	1918	1918	1918	0
21	20230608	202400	14305317	1918	1918	1918	1918	0
22	20230608	202300	14305317	1918	1918	1918	1918	0
23	20230608	202200	14305317	1918	1918	1918	1918	0
24	20230608	202100	14305317	1918	1918	1918	1918	0
25	20230608	202000	14305317	1918	1918	1918	1918	0
26	20230608	201900	14305317	1918	1918	1918	1918	0
27	20230608	201800	14305317	1918	1918	1918	1918	0
28	20230608	201700	14305317	1918	1918	1918	1918	0
29	20230608	201600	14305317	1918	1918	1918	1918	0
30	20230608	201500	14305317	1918	1918	1918	1918	0
31	20230608	201400	14305317	1918	1918	1918	1918	0
32	20230608	201300	14305317	1918	1918	1918	1918	1361
33	20230608	201200	14305317	1918	1918	1918	1918	0
34	20230608	201100	14305317	1918	1918	1918	1918	0
35	20230608	201000	14305317	1918	1918	1918	1918	0
36	20230608	200900	14305317	1918	1918	1918	1918	0
37	20230608	200800	14305317	1918	1918	1918	1918	0
38	20230608	200700	14305317	1918	1918	1918	1918	0
39	20230608	200600	14305317	1918	1918	1918	1918	0
40	20230608	200500	14305317	1918	1918	1918	1918	0
41	20230608	200400	14305317	1918	1918	1918	1918	0
42	20230608	200300	14305317	1918	1918	1918	1918	0
43	20230608	200200	14305317	1918	1918	1918	1918	0
44	20230608	200100	14305317	1918	1918	1918	1918	0
45	20230608	200000	14305317	1918	1918	1918	1918	0
46	20230608	195900	14305317	1918	1918	1918	1918	0
47	20230608	195800	14305317	1918	1918	1918	1918	0
48	20230608	195700	14305317	1918	1918	1918	1918	0
49	20230608	195600	14305317	1918	1918	1918	1918	0
50	20230608	195500	14305317	1918	1918	1918	1918	0
51	20230608	195400	14305317	1918	1918	1918	1918	0
52	20230608	195300	14305317	1918	1918	1918	1918	0
53	20230608	195200	14305317	1918	1918	1918	1918	0
54	20230608	195100	14305317	1918	1918	1918	1918	0
55	20230608	195000	14305317	1918	1918	1918	1918	0
56	20230608	194900	14305317	1918	1918	1918	1918	0
57	20230608	194800	14305317	1918	1918	1918	1918	0
58	20230608	194700	14305317	1918	1918	1918	1918	0
59	20230608	194600	14305317	1918	1918	1918	1918	0
60	20230608	194500	14305317	1918	1918	1918	1918	0
61	20230608	194400	14305317	1918	1918	1918	1918	0
62	20230608	194300	14305317	1918	1918	1918	1918	1361
63	20230608	194200	14305317	1918	1918	1918	1918	0
64	20230608	194100	14305317	1918	1918	1918	1918	0
65	20230608	194000	14305317	1918	1918	1918	1918	0
66	20230608	193900	14305317	1918	1918	1918	1918	0
67	20230608	193800	14305317	1918	1918	1918	1918	0
68	20230608	193700	14305317	1918	1918	1918	1918	0
69	20230608	193600	14305317	1918	1918	1918	1918	0
70	20230608	193500	14305317	1918	1918	1918	1918	0
71	20230608	193400	14305317	1918	1918	1918	1918	0
72	20230608	193300	14305317	1918	1918	1918	1918	0
73	20230608	193200	14305317	1918	1918	1918	1918	0
74	20230608	193100	14305317	1918	1918	1918	1918	0
75	20230608	193000	14305317	1918	1918	1918	1918	0
76	20230608	192900	14305317	1918	1918	1918	1918	0
77	20230608	192800	14305317	1918	1918	1918	1918	0
78	20230608	192700	14305317	1918	1918	1918	1918	0
79	20230608	192600	14305317	1918	1918	1918	1918	0
80	20230608	192500	14305317	1918	1918	1918	1918	0
81	20230608	192400	14305317	1918	1918	1918	1918	0
82	20230608	192300	14305317	1918	1918	1918	1918	0
83	20230608	192200	14305317	1918	1918	1918	1918	0
84	20230608	192100	14305317	1918	1918	1918	1918	0
85	20230608	192000	14305317	1918	1918	1918	1918	0
86	20230608	191900	14305317	1918	1918	1918	1918	0
87	20230608	191800	14305317	1918	1918	1918	1918	0
88	20230608	191700	14305317	1918	1918	1918	1918	0
89	20230608	191600	14305317	1918	1918	1918	1918	0
90	20230608	191500	14305317	1918	1918	1918	1918	0
91	20230608	191400	14305317	1918	1918	1918	1918	0
92	20230608	191300	14305317	1918	1918	1918	1918	1361
93	20230608	191200	14305317	1918	1918	1918	1918	0
94	20230608	191100	14305317	1918	1918	1918	1918	0
95	20230608	191000	14305317	1918	1918	1918	1918	0
96	20230608	190900	14305317	1918	1918	1918	1918	0
97	20230608	190800	14305317	1918	1918	1918	1918	0
98	20230608	190700	14305317	1918	1918	1918	1918	0
99	20230608	190600	14305317	1918	1918	1918	1918	0
100	20230608	190500	14305317	1918	1918	1918	1918	0
101	20230608	190400	14305317	1918	1918	1918	1918	0
102	20230608	190300	14305317	1918	1918	1918	1918	0
103	20230608	190200	14305317	1918	1918	1918	1918	0
104	20230608	190100	14305317	1918	1918	1918	1918	0
105	20230608	190000	14305317	1918	1918	1918	1918	0
106	20230608	185900	14305317	1918	1918	1918	1918	0
107	20230608	185800	14305317	1918	1918	1918	1918	0
108	20230608	185700	14305317	1918	1918	1918	1918	0
109	20230608	185600	14305317	1918	1918	1918	1918	0
110	20230608	185500	14305317	1918	1918	1918	1918	0
111	20230608	185400	14305317	1918	1918	1918	1918	0
112	20230608	185300	14305317	1918	1918	1918	1918	0
113	20230608	185200	14305317	1918	1918	1918	1918	0
114	20230608	185100	14305317	1918	1918	1918	1918	0
115	20230608	185000	14305317	1918	1918	1918	1918	0
116	20230608	184900	14305317	1918	1918	1918	1918	0
117	20230608	184800	14305317	1918	1918	1918	1918	0
118	20230608	184700	14305317	1918	1918	1918	1918	0
119	20230608	184600	14305317	1918	1918	1918	1918	0
120	20230608	184500	14305317	1918	1918	1918	1918	0
121	20230608	184400	14305317	1918	1918	1918	1918	0
122	20230608	184300	14305317	1918	1918	1918	1918	1361
123	20230608	184200	14305317	1918	1918	1918	1918	0
124	20230608	184100	14305317	1918	1918	1918	1918	0
125	20230608	184000	14305317	1918	1918	1918	1918	0
126	20230608	183900	14305317	1918	1918	1918	1918	0
127	20230608	183800	14305317	1918	1918	1918	1918	0
128	20230608	183700	14305317	1918	1918	1918	1918	0
129	20230608	183600	14305317	1918	1918	1918	1918	0
130	20230608	183500	14305317	1918	1918	1918	1918	0
131	20230608	183400	14305317	1918	1918	1918	1918	0
132	20230608	183300	14305317	1918	1918	1918	1918	0
133	20230608	183200	14305317	1918	1918	1918	1918	0
134	20230608	183100	14305317	1918	1918	1918	1918	0
135	20230608	183000	14305317	1918	1918	1918	1918	0
136	20230608	182900	14305317	1918	1918	1918	1918	0
137	20230608	182800	14305317	1918	1918	1918	1918	0
138	20230608	182700	14305317	1918	1918	1918	1918	0
139	20230608	182600	14305317	1918	1918	1918	1918	0
140	20230608	182500	14305317	1918	1918	1918	1918	0
141	20230608	182400	14305317	1918	1918	1918	1918	0
142	20230608	182300	14305317	1918	1918	1918	1918	0
143	20230608	182200	14305317	1918	1918	1918	1918	0
144	20230608	182100	14305317	1918	1918	1918	1918	0
145	20230608	182000	14305317	1918	1918	1918	1918	0
146	20230608	181900	14305317	1918	1918	1918	1918	0
147	20230608	181800	14305317	1918	1918	1918	1918	0
148	20230608	181700	14305317	1918	1918	1918	1918	0
149	20230608	181600	14305317	1918	1918	1918	1918	0
150	20230608	181500	14305317	1918	1918	1918	1918	0
151	20230608	181400	14305317	1918	1918	1918	1918	0
152	20230608	181300	14305317	1918	1918	1918	1918	1361
153	20230608	181200	14305317	1918	1918	1918	1918	0
154	20230608	181100	14305317	1918	1918	1918	1918	0
155	20230608	181000	14305317	1918	1918	1918	1918	0
156	20230608	180900	14305317	1918	1918	1918	1918	0
157	20230608	180800	14305317	1918	1918	1918	1918	0
158	20230608	180700	14305317	1918	1918	1918	1918	0
159	20230608	180600	14305317	1918	1918	1918	1918	0
160	20230608	180500	14305317	1918	1918	1918	1918	0
161	20230608	180400	14305317	1918	1918	1918	1918	0
162	20230608	180300	14305317	1918	1918	1918	1918	0
163	20230608	180200	14305317	1918	1918	1918	1918	0
164	20230608	180100	14305317	1918	1918	1918	1918	0
165	20230608	180000	14305317	1918	1918	1918	1918	0
166	20230608	175900	14305317	1918	1918	1918	1918	0
167	20230608	175800	14305317	1918	1918	1918	1918	0
168	20230608	175700	14305317	1918	1918	1918	1918	0
169	20230608	175600	14305317	1918	1918	1918	1918	0
170	20230608	175500	14305317	1918	1918	1918	1918	0
171	20230608	175400	14305317	1918	1918	1918	1918	0
172	20230608	175300	14305317	1918	1918	1918	1918	0
173	20230608	175200	14305317	1918	1918	1918	1918	0
174	20230608	175100	14305317	1918	1918	1918	1918	0
175	20230608	175000	14305317	1918	1918	1918	1918	0
176	20230608	174900	14305317	1918	1918	1918	1918	0
177	20230608	174800	14305317	1918	1918	1918	1918	0
178	20230608	174700	14305317	1918	1918	1918	1918	0
179	20230608	174600	14305317	1918	1918	1918	1918	0
180	20230608	174500	14305317	1918	1918	1918	1918	0
181	20230608	174400	14305317	1918	1918	1918	1918	0
182	20230608	174300	14305317	1918	1918	1918	1918	1361
183	20230608	174200	14305317	1918	1918	1918	1918	0
184	20230608	174100	14305317	1918	1918	1918	1918	0
185	20230608	174000	14305317	1918	1918	1918	1918	0
186	20230608	173900	14305317	1918	1918	1918	1918	0
187	20230608	173800	14305317	1918	1918	1918	1918	0
188	20230608	173700	14305317	1918	1918	1918	1918	0
189	20230608	173600	14305317	1918	1918	1918	1918	0
190	20230608	173500	14305317	1918	1918	1918	1918	0
191	20230608	173400	14305317	1918	1918	1918	1918	0
192	20230608	173300	14305317	1918	1918	1918	1918	0
193	20230608	173200	14305317	1918	1918	1918	1918	0
194	20230608	173100	14305317	1918	1918	1918	1918	0
195	20230608	173000	14305317	1918	1918	1918	1918	0
196	20230608	172900	14305317	1918	1918	1918	1918	0
197	20230608	172800	14305317	1918	1918	1918	1918	0
198	20230608	172700	14305317	1918	1918	1918	1918	0
199	20230608	172600	14305317	1918	1918	1918	1918	0
200	20230608	172500	14305317	1918	1918	1918	1918	0
201	20230608	172400	14305317	1918	1918	1918	1918	0
202	20230608	172300	14305317	1918	1918	1918	1918	0
203	20230608	172200	14305317	1918	1918	1918	1918	0
204	20230608	172100	14305317	1918	1918	1918	1918	0
205	20230608	172000	14305317	1918	1918	1918	1918	0
206	20230608	171900	14305317	1918	1918	1918	1918	0
207	20230608	171800	14305317	1918	1918	1918	1918	0
208	20230608	171700	14305317	1918	1918	1918	1918	0
209	20230608	171600	14305317	1918	1918	1918	1918	0
210	20230608	171500	14305317	1918	1918	1918	1918	0
211	20230608	171400	14305317	1918	1918	1918	1918	0
212	20230608	171300	14305317	1918	1918	1918	1918	1361
213	20230608	171200	14305317	1918	1918	1918	1918	0
214	20230608	171100	14305317	1918	1918	1918	1918	0
215	20230608	171000	14305317	1918	1918	1918	1918	0
216	20230608	170900	14305317	1918	1918	1918	1918	0
217	20230608	170800	14305317	1918	1918	1918	1918	0
218	20230608	170700	14305317	1918	1918	1918	1918	0
219	20230608	170600	14305317	1918	1918	1918	1918	0
220	20230608	170500	14305317	1918	1918	1918	1918	0
221	20230608	170400	14305317	1918	1918	1918	1918	0
222	20230608	170300	14305317	1918	1918	1918	1918	0
223	20230608	170200	14305317	1918	1918	1918	1918	0
224	20230608	170100	14305317	1918	1918	1918	1918	0
225	20230608	170000	14305317	1918	1918	1918	1918	0
226	20230608	165900	14305317	1918	1918	1918	1918	0
227	20230608	165800	14305317	1918	1918	1918	1918	0
228	20230608	165700	14305317	1918	1918	1918	1918	0
229	20230608	165600	14305317	1918	1918	1918	1918	0
230	20230608	165500	14305317	1918	1918	1918	1918	0
231	20230608	165400	14305317	1918	1918	1918	1918	0
232	20230608	165300	14305317	1918	1918	1918	1918	0
233	20230608	165200	14305317	1918	1918	1918	1918	0
234	20230608	165100	14305317	1918	1918	1918	1918	0
235	20230608	165000	14305317	1918	1918	1918	1918	0
236	20230608	164900	14305317	1918	1918	1918	1918	0
237	20230608	164800	14305317	1918	1918	1918	1918	0
238	20230608	164700	14305317	1918	1918	1918	1918	0
239	20230608	164600	14305317	1918	1918	1918	1918	0
240	20230608	164500	14305317	1918	1918	1918	1918	0
241	20230608	164400	14305317	1918	1918	1918	1918	0
242	20230608	164300	14305317	1918	1918	1918	1918	1361
243	20230608	164200	14305317	1918	1918	1918	1918	0
244	20230608	164100	14305317	1918	1918	1918	1918	0
245	20230608	164000	14305317	1918	1918	1918	1918	0
246	20230608	163900	14305317	1918	1918	1918	1918	0
247	20230608	163800	14305317	1918	1918	1918	1918	0
248	20230608	163700	14305317	1918	1918	1918	1918	0
249	20230608	163600	14305317	1918	1918	1918	1918	0
250	20230608	163500	14305317	1918	1918	1918	1918	0
251	20230608	163400	14305317	1918	1918	1918	1918	0
252	20230608	163300	14305317	1918	1918	1918	1918	0
253	20230608	163200	14305317	1918	1918	1918	1918	0
254	20230608	163100	14305317	1918	1918	1918	1918	0
255	20230608	163000	14305317	1918	1918	1918	1918	0
256	20230608	162900	14305317	1918	1918	1918	1918	0
257	20230608	162800	14305317	1918	1918	1918	1918	0
258	20230608	162700	14305317	1918	1918	1918	1918	0
259	20230608	162600	14305317	1918	1918	1918	1918	0
260	20230608	162500	14305317	1918	1918	1918	1918	0
261	20230608	162400	14305317	1918	1918	1918	1918	0
262	20230608	162300	14305317	1918	1918	1918	1918	0
263	20230608	162200	14305317	1918	1918	1918	1918	0
264	20230608	162100	14305317	1918	1918	1918	1918	0
265	20230608	162000	14305317	1918	1918	1918	1918	0
266	20230608	161900	14305317	1918	1918	1918	1918	0
267	20230608	161800	14305317	1918	1918	1918	1918	0
268	20230608	161700	14305317	1918	1918	1918	1918	0
269	20230608	161600	14305317	1918	1918	1918	1918	0
270	20230608	161500	14305317	1918	1918	1918	1918	0
271	20230608	161400	14305317	1918	1918	1918	1918	0
272	20230608	161300	14305317	1918	1918	1918	1918	1361
273	20230608	161200	14305317	1918	1918	1918	1918	0
274	20230608	161100	14305317	1918	1918	1918	1918	0
275	20230608	161000	14305317	1918	1918	1918	1918	0
276	20230608	160900	14305317	1918	1918	1918	1918	0
277	20230608	160800	14305317	1918	1918	1918	1918	0
278	20230608	160700	14305317	1918	1918	1918	1918	0
279	20230608	160600	14305317	1918	1918	1918	1918	0
280	20230608	160500	14305317	1918	1918	1918	1918	0
281	20230608	160400	14305317	1918	1918	1918	1918	0
282	20230608	160300	14305317	1918	1918	1918	1918	0
283	20230608	160200	14305317	1918	1918	1918	1918	0
284	20230608	160100	14305317	1918	1918	1918	1918	0
285	20230608	160000	14305317	1918	1918	1918	1918	0
286	20230608	155900	14305317	1918	1918	1918	1918	0
287	20230608	155800	14305317	1918	1918	1918	1918	0
288	20230608	155700	14305317	1918	1918	1918	1918	0
289	20230608	155600	14305317	1918	1918	1918	1918	0
290	20230608	155500	14305317	1918	1918	1918	1918	0
291	20230608	155400	14305317	1918	1918	1918	1918	0
292	20230608	155300	14305317	1918	1918	1918	1918	0
293	20230608	155200	14305317	1918	1918	1918	1918	0
294	20230608	155100	14305317	1918	1918	1918	1918	0
295	20230608	155000	14305317	1918	1918	1918	1918	0
296	20230608	154900	14305317	1918	1918	1918	1918	0
297	20230608	154800	14305317	1918	1918	1918	1918	0
298	20230608	154700	14305317	1918	1918	1918	1918	0
299	20230608	154600	14305317	1918	1918	1918	1918	0
300	20230608	154500	14305317	1918	1918	1918	1918	0
301	20230608	154400	14305317	1918	1918	1918	1918	0
302	20230608	154300	14305317	1918	1918	1918	1918	1361
303	20230608	154200	14305317	1918	1918	1918	1918	0
304	20230608	154100	14305317	1918	1918	1918	1918	0
305	20230608	154000	14305317	1918	1918	1918	1918	0
306	20230608	153900	14305317	1918	1918	1918	1918	0
307	20230608	153800	14305317	1918	1918	1918	1918	0
308	20230608	153700	14305317	1918	1918	1918	1918	0
309	20230608	153600	14305317	1918	1918	1918	1918	0
310	20230608	153500	14305317	1918	1918	1918	1918	0
311	20230608	153400	14305317	1918	1918	1918	1918	0
312	20230608	153300	14305317	1918	1918	1918	1918	0
313	20230608	153200	14305317	1918	1918	1918	1918	0
314	20230608	153100	14305317	1918	1918	1918	1918	0
315	20230608	153000	14305317	1918	1918	1918	1918	1361
316	20230608	152900	11694919	1918	1918	1918	1918	0
317	20230608	152800	11694919	1918	1918	1918	1918	0
318	20230608	152700	11694919	1918	1918	1918	1918	0
319	20230608	152600	11694919	1918	1918	1918	1918	0
320	20230608	152500	11694919	1918	1918	1918	1918	0
321	20230608	152400	11694919	1918	1918	1918	1918	0
322	20230608	152300	11694919	1918	1918	1918	1918	0
323	20230608	152200	11694919	1918	1918	1918	1918	0
324	20230608	152100	11694919	1918	1918	1918	1918	0
325	20230608	152000	11694919	1918	1918	1918	1918	0
326	20230608	151900	11694919	1918	1915	1918	1915	4
327	20230608	151800	11687256	1913	1913	1913	1913	0
328	20230608	151700	11687256	1913	1913	1913	1913	0
329	20230608	151600	11687256	1913	1913	1913	1913	0
330	20230608	151500	11687256	1913	1913	1913	1913	0
331	20230608	151400	11687256	1913	1913	1913	1913	0
332	20230608	151300	11687256	1913	1913	1913	1913	0
333	20230608	151200	11687256	1913	1913	1913	1913	0
334	20230608	151100	11687256	1913	1913	1913	1913	0
335	20230608	151000	11687256	1913	1913	1913	1913	0
336	20230608	150900	11687256	1913	1913	1913	1913	0
337	20230608	150800	11687256	1913	1913	1913	1913	0
338	20230608	150700	11687256	1913	1913	1913	1913	0
339	20230608	150600	11687256	1913	1913	1913	1913	0
340	20230608	150500	11687256	1913	1913	1913	1913	0
341	20230608	150400	11687256	1913	1913	1913	1913	0
342	20230608	150300	11687256	1913	1913	1913	1913	0
343	20230608	150200	11687256	1913	1913	1913	1913	0
344	20230608	150100	11687256	1913	1913	1913	1913	0
345	20230608	150000	11687256	1913	1913	1913	1913	0
346	20230608	145900	11687256	1913	1913	1913	1913	0
347	20230608	145800	11687256	1913	1913	1913	1913	0
348	20230608	145700	11687256	1913	1913	1913	1913	0
349	20230608	145600	11687256	1913	1913	1913	1913	0
350	20230608	145500	11687256	1913	1913	1913	1913	0
351	20230608	145400	11687256	1913	1913	1913	1913	0
352	20230608	145300	11687256	1913	1913	1913	1913	0
353	20230608	145200	11687256	1913	1913	1913	1913	0
354	20230608	145100	11687256	1913	1913	1913	1913	0
355	20230608	145000	11687256	1913	1913	1913	1913	0
356	20230608	144900	11687256	1913	1913	1913	1913	0
357	20230608	144800	11687256	1913	1913	1913	1913	0
358	20230608	144700	11687256	1913	1913	1913	1913	0
359	20230608	144600	11687256	1913	1913	1913	1913	0
360	20230608	144500	11687256	1913	1913	1913	1913	0
361	20230608	144400	11687256	1913	1913	1913	1913	0
362	20230608	144300	11687256	1913	1913	1913	1913	0
363	20230608	144200	11687256	1913	1913	1913	1913	0
364	20230608	144100	11687256	1913	1913	1913	1913	0
365	20230608	144000	11687256	1913	1913	1913	1913	0
366	20230608	143900	11687256	1913	1913	1913	1913	0
367	20230608	143800	11687256	1913	1913	1913	1913	0
368	20230608	143700	11687256	1913	1913	1913	1913	0
369	20230608	143600	11687256	1913	1913	1913	1913	0
370	20230608	143500	11687256	1913	1913	1913	1913	0
371	20230608	143400	11687256	1913	1913	1913	1913	0
372	20230608	143300	11687256	1913	1913	1913	1913	0
373	20230608	143200	11687256	1913	1913	1913	1913	0
374	20230608	143100	11687256	1913	1913	1913	1913	0
375	20230608	143000	11687256	1913	1913	1913	1913	0
376	20230608	142900	11687256	1913	1913	1913	1913	0
377	20230608	142800	11687256	1913	1913	1913	1913	0
378	20230608	142700	11687256	1913	1913	1913	1913	0
379	20230608	142600	11687256	1913	1913	1913	1913	0
380	20230608	142500	11687256	1913	1913	1913	1913	0
381	20230608	142400	11687256	1913	1913	1913	1913	0
382	20230608	142300	11687256	1913	1913	1913	1913	0
383	20230608	142200	11687256	1913	1913	1913	1913	0
384	20230608	142100	11687256	1913	1913	1913	1913	156
385	20230608	142000	11388828	1913	1913	1913	1913	0
386	20230608	141900	11388828	1913	1913	1913	1913	0
387	20230608	141800	11388828	1913	1913	1913	1913	0
388	20230608	141700	11388828	1913	1913	1913	1913	0
389	20230608	141600	11388828	1913	1913	1913	1913	0
390	20230608	141500	11388828	1913	1913	1913	1913	0
391	20230608	141400	11388828	1913	1913	1913	1913	0
392	20230608	141300	11388828	1913	1913	1913	1913	0
393	20230608	141200	11388828	1913	1913	1913	1913	0
394	20230608	141100	11388828	1913	1913	1913	1913	0
395	20230608	141000	11388828	1913	1913	1913	1913	0
396	20230608	140900	11388828	1913	1913	1913	1913	0
397	20230608	140800	11388828	1913	1913	1913	1913	0
398	20230608	140700	11388828	1913	1913	1913	1913	0
399	20230608	140600	11388828	1913	1913	1913	1913	0
400	20230608	140500	11388828	1913	1913	1913	1913	0
401	20230608	140400	11388828	1913	1913	1913	1913	0
402	20230608	140300	11388828	1913	1913	1913	1913	0
403	20230608	140200	11388828	1913	1913	1913	1913	0
404	20230608	140100	11388828	1913	1913	1913	1913	0
405	20230608	140000	11388828	1913	1913	1913	1913	0
406	20230608	135900	11388828	1913	1913	1913	1913	0
407	20230608	135800	11388828	1913	1913	1913	1913	2
408	20230608	135700	11385002	1912	1913	1913	1912	327
409	20230608	135600	10759478	1913	1913	1913	1913	0
410	20230608	135500	10759478	1913	1913	1913	1913	0
411	20230608	135400	10759478	1913	1913	1913	1913	0
412	20230608	135300	10759478	1913	1913	1913	1913	0
413	20230608	135200	10759478	1913	1913	1913	1913	0
414	20230608	135100	10759478	1913	1913	1913	1913	0
415	20230608	135000	10759478	1913	1913	1913	1913	0
416	20230608	134900	10759478	1913	1913	1913	1913	0
417	20230608	134800	10759478	1913	1913	1913	1913	0
418	20230608	134700	10759478	1913	1913	1913	1913	0
419	20230608	134600	10759478	1913	1913	1913	1913	0
420	20230608	134500	10759478	1913	1913	1913	1913	0
421	20230608	134400	10759478	1913	1913	1913	1913	0
422	20230608	134300	10759478	1913	1913	1913	1913	0
423	20230608	134200	10759478	1913	1913	1913	1913	0
424	20230608	134100	10759478	1913	1913	1913	1913	0
425	20230608	134000	10759478	1913	1913	1913	1913	0
426	20230608	133900	10759478	1913	1913	1913	1913	0
427	20230608	133800	10759478	1913	1913	1913	1913	0
428	20230608	133700	10759478	1913	1913	1913	1913	1
429	20230608	133600	10757565	1913	1913	1913	1913	0
430	20230608	133500	10757565	1913	1913	1913	1913	0
431	20230608	133400	10757565	1913	1913	1913	1913	0
432	20230608	133300	10757565	1913	1913	1913	1913	0
433	20230608	133200	10757565	1913	1913	1913	1913	0
434	20230608	133100	10757565	1913	1913	1913	1913	0
435	20230608	133000	10757565	1913	1913	1913	1913	0
436	20230608	132900	10757565	1913	1913	1913	1913	0
437	20230608	132800	10757565	1913	1913	1913	1913	0
438	20230608	132700	10757565	1913	1913	1913	1913	0
439	20230608	132600	10757565	1913	1913	1913	1913	0
440	20230608	132500	10757565	1913	1913	1913	1913	0
441	20230608	132400	10757565	1913	1913	1913	1913	0
442	20230608	132300	10757565	1913	1913	1913	1913	0
443	20230608	132200	10757565	1913	1913	1913	1913	0
444	20230608	132100	10757565	1913	1913	1913	1913	0
445	20230608	132000	10757565	1913	1915	1915	1913	298
446	20230608	131900	10186897	1915	1915	1915	1915	0
447	20230608	131800	10186897	1915	1915	1915	1915	0
448	20230608	131700	10186897	1915	1915	1915	1915	1
449	20230608	131600	10184982	1915	1915	1915	1915	26
450	20230608	131500	10135192	1915	1915	1915	1915	25
451	20230608	131400	10087317	1915	1915	1915	1915	700
452	20230608	131300	8746817	1917	1917	1917	1917	0
453	20230608	131200	8746817	1917	1917	1917	1917	0
454	20230608	131100	8746817	1917	1917	1917	1917	0
455	20230608	131000	8746817	1917	1917	1917	1917	0
456	20230608	130900	8746817	1917	1917	1917	1917	0
457	20230608	130800	8746817	1917	1917	1917	1917	0
458	20230608	130700	8746817	1917	1917	1917	1917	0
459	20230608	130600	8746817	1917	1917	1917	1917	0
460	20230608	130500	8746817	1917	1917	1917	1917	0
461	20230608	130400	8746817	1917	1917	1917	1917	0
462	20230608	130300	8746817	1917	1917	1917	1917	0
463	20230608	130200	8746817	1917	1917	1917	1917	0
464	20230608	130100	8746817	1917	1917	1917	1917	0
465	20230608	130000	8746817	1917	1917	1917	1917	0
466	20230608	125900	8746817	1917	1917	1917	1917	0
467	20230608	125800	8746817	1917	1917	1917	1917	0
468	20230608	125700	8746817	1917	1917	1917	1917	0
469	20230608	125600	8746817	1917	1917	1917	1917	0
470	20230608	125500	8746817	1917	1917	1917	1917	0
471	20230608	125400	8746817	1917	1917	1917	1917	0
472	20230608	125300	8746817	1917	1917	1917	1917	0
473	20230608	125200	8746817	1917	1917	1917	1917	0
474	20230608	125100	8746817	1917	1917	1917	1917	0
475	20230608	125000	8746817	1917	1917	1917	1917	0
476	20230608	124900	8746817	1917	1917	1917	1917	0
477	20230608	124800	8746817	1917	1917	1917	1917	0
478	20230608	124700	8746817	1917	1917	1917	1917	0
479	20230608	124600	8746817	1917	1917	1917	1917	0
480	20230608	124500	8746817	1917	1917	1917	1917	0
481	20230608	124400	8746817	1917	1917	1917	1917	0
482	20230608	124300	8746817	1917	1917	1917	1917	0
483	20230608	124200	8746817	1917	1917	1917	1917	0
484	20230608	124100	8746817	1917	1917	1917	1917	0
485	20230608	124000	8746817	1917	1917	1917	1917	0
486	20230608	123900	8746817	1917	1917	1917	1917	0
487	20230608	123800	8746817	1917	1917	1917	1917	0
488	20230608	123700	8746817	1917	1917	1917	1917	0
489	20230608	123600	8746817	1917	1917	1917	1917	0
490	20230608	123500	8746817	1917	1917	1917	1917	0
491	20230608	123400	8746817	1917	1917	1917	1917	0
492	20230608	123300	8746817	1917	1917	1917	1917	0
493	20230608	123200	8746817	1917	1917	1917	1917	0
494	20230608	123100	8746817	1917	1917	1917	1917	0
495	20230608	123000	8746817	1917	1917	1917	1917	0
496	20230608	122900	8746817	1917	1917	1917	1917	0
497	20230608	122800	8746817	1917	1917	1917	1917	0
498	20230608	122700	8746817	1917	1917	1917	1917	0
499	20230608	122600	8746817	1917	1917	1917	1917	0
500	20230608	122500	8746817	1917	1917	1917	1917	0
501	20230608	122400	8746817	1917	1917	1917	1917	0
502	20230608	122300	8746817	1917	1917	1917	1917	0
503	20230608	122200	8746817	1917	1917	1917	1917	0
504	20230608	122100	8746817	1917	1917	1917	1917	0
505	20230608	122000	8746817	1917	1917	1917	1917	0
506	20230608	121900	8746817	1917	1917	1917	1917	2
507	20230608	121800	8742983	1918	1918	1918	1918	0
508	20230608	121700	8742983	1918	1918	1918	1918	0
509	20230608	121600	8742983	1918	1918	1918	1918	0
510	20230608	121500	8742983	1918	1918	1918	1918	0
511	20230608	121400	8742983	1918	1918	1918	1918	0
512	20230608	121300	8742983	1918	1918	1918	1918	0
513	20230608	121200	8742983	1918	1918	1918	1918	0
514	20230608	121100	8742983	1918	1918	1918	1918	0
515	20230608	121000	8742983	1918	1918	1918	1918	0
516	20230608	120900	8742983	1918	1918	1918	1918	0
517	20230608	120800	8742983	1918	1918	1918	1918	0
518	20230608	120700	8742983	1918	1917	1918	1917	28
519	20230608	120600	8689281	1917	1917	1917	1917	0
520	20230608	120500	8689281	1917	1917	1917	1917	0
521	20230608	120400	8689281	1917	1917	1917	1917	0
522	20230608	120300	8689281	1917	1917	1917	1917	0
523	20230608	120200	8689281	1917	1917	1917	1917	0
524	20230608	120100	8689281	1917	1917	1917	1917	0
525	20230608	120000	8689281	1917	1917	1917	1917	0
526	20230608	115900	8689281	1917	1917	1917	1917	0
527	20230608	115800	8689281	1917	1917	1917	1917	0
528	20230608	115700	8689281	1917	1917	1917	1917	0
529	20230608	115600	8689281	1917	1917	1917	1917	1
530	20230608	115500	8687364	1917	1917	1917	1917	0
531	20230608	115400	8687364	1917	1917	1917	1917	0
532	20230608	115300	8687364	1917	1917	1917	1917	0
533	20230608	115200	8687364	1917	1917	1917	1917	0
534	20230608	115100	8687364	1917	1917	1917	1917	0
535	20230608	115000	8687364	1917	1917	1917	1917	0
536	20230608	114900	8687364	1917	1917	1917	1917	0
537	20230608	114800	8687364	1917	1917	1917	1917	0
538	20230608	114700	8687364	1917	1917	1917	1917	68
539	20230608	114600	8557008	1917	1917	1917	1917	30
540	20230608	114500	8499498	1916	1916	1916	1916	0
541	20230608	114400	8499498	1916	1916	1916	1916	0
542	20230608	114300	8499498	1916	1916	1916	1916	0
543	20230608	114200	8499498	1916	1916	1916	1916	0
544	20230608	114100	8499498	1916	1916	1916	1916	2
545	20230608	114000	8495666	1918	1918	1918	1918	0
546	20230608	113900	8495666	1918	1918	1918	1918	100
547	20230608	113800	8303866	1918	1918	1918	1918	0
548	20230608	113700	8303866	1918	1918	1918	1918	0
549	20230608	113600	8303866	1918	1915	1918	1915	27
550	20230608	113500	8252083	1918	1915	1918	1915	2
551	20230608	113400	8248250	1918	1918	1918	1918	0
552	20230608	113300	8248250	1918	1918	1918	1918	0
553	20230608	113200	8248250	1918	1918	1918	1918	0
554	20230608	113100	8248250	1918	1918	1918	1918	0
555	20230608	113000	8248250	1918	1915	1918	1915	782
556	20230608	112900	6748377	1918	1918	1918	1918	0
557	20230608	112800	6748377	1918	1918	1918	1918	0
558	20230608	112700	6748377	1918	1918	1918	1918	0
559	20230608	112600	6748377	1918	1918	1918	1918	0
560	20230608	112500	6748377	1918	1918	1918	1918	0
561	20230608	112400	6748377	1918	1918	1918	1918	0
562	20230608	112300	6748377	1918	1918	1918	1918	0
563	20230608	112200	6748377	1918	1915	1918	1915	2
564	20230608	112100	6744544	1913	1913	1913	1913	0
565	20230608	112000	6744544	1913	1913	1913	1913	0
566	20230608	111900	6744544	1913	1913	1913	1913	0
567	20230608	111800	6744544	1913	1913	1913	1913	0
568	20230608	111700	6744544	1913	1913	1913	1913	0
569	20230608	111600	6744544	1913	1913	1913	1913	0
570	20230608	111500	6744544	1913	1913	1913	1913	1
571	20230608	111400	6742631	1913	1913	1913	1913	0
572	20230608	111300	6742631	1913	1913	1913	1913	0
573	20230608	111200	6742631	1913	1913	1913	1913	0
574	20230608	111100	6742631	1913	1913	1913	1913	0
575	20230608	111000	6742631	1913	1913	1913	1913	0
576	20230608	110900	6742631	1913	1913	1913	1913	0
577	20230608	110800	6742631	1913	1913	1913	1913	0
578	20230608	110700	6742631	1913	1913	1913	1913	0
579	20230608	110600	6742631	1913	1913	1913	1913	0
580	20230608	110500	6742631	1913	1913	1913	1913	0
581	20230608	110400	6742631	1913	1913	1913	1913	0
582	20230608	110300	6742631	1913	1913	1913	1913	1
583	20230608	110200	6740718	1918	1918	1918	1918	0
584	20230608	110100	6740718	1918	1918	1918	1918	0
585	20230608	110000	6740718	1918	1918	1918	1918	0
586	20230608	105900	6740718	1918	1918	1918	1918	0
587	20230608	105800	6740718	1918	1918	1918	1918	0
588	20230608	105700	6740718	1918	1918	1918	1918	0
589	20230608	105600	6740718	1918	1918	1918	1918	0
590	20230608	105500	6740718	1918	1918	1918	1918	0
591	20230608	105400	6740718	1918	1918	1918	1918	0
592	20230608	105300	6740718	1918	1918	1918	1918	0
593	20230608	105200	6740718	1918	1918	1918	1918	0
594	20230608	105100	6740718	1918	1918	1918	1918	0
595	20230608	105000	6740718	1918	1918	1918	1918	0
596	20230608	104900	6740718	1918	1918	1918	1918	0
597	20230608	104800	6740718	1918	1918	1918	1918	0
598	20230608	104700	6740718	1918	1918	1918	1918	0
599	20230608	104600	6740718	1918	1918	1918	1918	0
600	20230608	104500	6740718	1918	1918	1918	1918	0
601	20230608	104400	6740718	1918	1918	1918	1918	0
602	20230608	104300	6740718	1918	1918	1918	1918	0
603	20230608	104200	6740718	1918	1913	1918	1913	5
604	20230608	104100	6731133	1918	1918	1918	1918	0
605	20230608	104000	6731133	1918	1918	1918	1918	0
606	20230608	103900	6731133	1918	1918	1918	1918	0
607	20230608	103800	6731133	1918	1918	1918	1918	0
608	20230608	103700	6731133	1918	1918	1918	1918	0
609	20230608	103600	6731133	1918	1918	1918	1918	0
610	20230608	103500	6731133	1918	1918	1918	1918	0
611	20230608	103400	6731133	1918	1918	1918	1918	0
612	20230608	103300	6731133	1918	1918	1918	1918	0
613	20230608	103200	6731133	1918	1913	1918	1913	2
614	20230608	103100	6727302	1912	1912	1912	1912	0
615	20230608	103000	6727302	1912	1912	1912	1912	0
616	20230608	102900	6727302	1912	1912	1912	1912	0
617	20230608	102800	6727302	1912	1912	1912	1912	1
618	20230608	102700	6725390	1912	1912	1912	1912	0
619	20230608	102600	6725390	1912	1912	1912	1912	0
620	20230608	102500	6725390	1912	1912	1912	1912	0
621	20230608	102400	6725390	1912	1912	1912	1912	0
622	20230608	102300	6725390	1912	1912	1912	1912	0
623	20230608	102200	6725390	1912	1912	1912	1912	0
624	20230608	102100	6725390	1912	1912	1912	1912	1
625	20230608	102000	6723478	1912	1912	1912	1912	0
626	20230608	101900	6723478	1912	1912	1912	1912	1
627	20230608	101800	6721566	1912	1912	1912	1912	2
628	20230608	101700	6717742	1912	1912	1912	1912	0
629	20230608	101600	6717742	1912	1912	1912	1912	3
630	20230608	101500	6712006	1912	1912	1912	1912	3
631	20230608	101400	6706270	1912	1912	1912	1912	3
632	20230608	101300	6700534	1918	1918	1918	1918	0
633	20230608	101200	6700534	1918	1918	1918	1918	0
634	20230608	101100	6700534	1918	1918	1918	1918	0
635	20230608	101000	6700534	1918	1918	1918	1918	0
636	20230608	100900	6700534	1918	1918	1918	1918	0
637	20230608	100800	6700534	1918	1918	1918	1918	0
638	20230608	100700	6700534	1918	1918	1918	1918	0
639	20230608	100600	6700534	1918	1918	1918	1918	0
640	20230608	100500	6700534	1918	1918	1918	1918	0
641	20230608	100400	6700534	1918	1918	1918	1918	0
642	20230608	100300	6700534	1918	1918	1918	1918	0
643	20230608	100200	6700534	1918	1912	1918	1912	3
644	20230608	100100	6694789	1910	1910	1910	1910	0
645	20230608	100000	6694789	1910	1910	1910	1910	0
646	20230608	095900	6694789	1910	1910	1910	1910	0
647	20230608	095800	6694789	1910	1910	1910	1910	0
648	20230608	095700	6694789	1910	1910	1910	1910	0
649	20230608	095600	6694789	1910	1910	1910	1910	0
650	20230608	095500	6694789	1910	1910	1910	1910	0
651	20230608	095400	6694789	1910	1910	1910	1910	0
652	20230608	095300	6694789	1910	1910	1910	1910	0
653	20230608	095200	6694789	1910	1910	1910	1910	0
654	20230608	095100	6694789	1910	1910	1910	1910	0
655	20230608	095000	6694789	1910	1910	1910	1910	1
656	20230608	094900	6692879	1915	1915	1915	1915	0
657	20230608	094800	6692879	1915	1915	1915	1915	0
658	20230608	094700	6692879	1915	1915	1915	1915	0
659	20230608	094600	6692879	1915	1915	1915	1915	0
660	20230608	094500	6692879	1915	1915	1915	1915	0
661	20230608	094400	6692879	1915	1915	1915	1915	0
662	20230608	094300	6692879	1915	1915	1915	1915	0
663	20230608	094200	6692879	1915	1915	1915	1910	10
664	20230608	094100	6673734	1910	1910	1910	1910	0
665	20230608	094000	6673734	1910	1910	1910	1910	0
666	20230608	093900	6673734	1910	1910	1910	1910	0
667	20230608	093800	6673734	1910	1908	1910	1908	14
668	20230608	093700	6646996	1910	1908	1910	1908	28
669	20230608	093600	6593522	1910	1910	1910	1910	0
670	20230608	093500	6593522	1910	1910	1910	1910	0
671	20230608	093400	6593522	1910	1908	1910	1908	2
672	20230608	093300	6589704	1908	1908	1908	1908	0
673	20230608	093200	6589704	1908	1908	1908	1908	1
674	20230608	093100	6587796	1908	1908	1908	1908	1
675	20230608	093000	6585888	1910	1910	1910	1910	0
676	20230608	092900	6585888	1910	1910	1910	1910	0
677	20230608	092800	6585888	1910	1910	1910	1910	0
678	20230608	092700	6585888	1910	1910	1910	1910	0
679	20230608	092600	6585888	1910	1910	1910	1910	0
680	20230608	092500	6585888	1910	1910	1910	1910	0
681	20230608	092400	6585888	1910	1910	1910	1910	0
682	20230608	092300	6585888	1910	1910	1910	1910	0
683	20230608	092200	6585888	1910	1910	1910	1910	0
684	20230608	092100	6585888	1910	1905	1910	1905	600
685	20230608	092000	5440962	1905	1905	1905	1905	0
686	20230608	091900	5440962	1905	1905	1905	1905	0
687	20230608	091800	5440962	1905	1905	1905	1905	0
688	20230608	091700	5440962	1905	1905	1905	1905	500
689	20230608	091600	4488462	1909	1909	1909	1909	0
690	20230608	091500	4488462	1909	1909	1909	1909	0
691	20230608	091400	4488462	1909	1909	1909	1909	0
692	20230608	091300	4488462	1909	1909	1909	1909	0
693	20230608	091200	4488462	1909	1909	1909	1909	0
694	20230608	091100	4488462	1909	1909	1909	1909	0
695	20230608	091000	4488462	1909	1909	1909	1909	0
696	20230608	090900	4488462	1909	1909	1909	1909	0
697	20230608	090800	4488462	1909	1909	1909	1909	0
698	20230608	090700	4488462	1909	1909	1909	1909	0
699	20230608	090600	4488462	1909	1909	1909	1909	0
700	20230608	090500	4488462	1909	1909	1909	1909	0
701	20230608	090400	4488462	1909	1909	1909	1909	2
702	20230608	090300	4484644	1910	1910	1910	1910	0
703	20230608	090200	4484644	1910	1909	1910	1909	523
704	20230608	090100	3485750	1910	1910	1910	1910	0
705	20230608	090000	3485750	1910	1910	1910	1910	1825