KissMeData/079650/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	192100	35249703	1905	1905	1905	1905	210
3	20230613	192000	35249703	1905	1905	1905	1905	0
4	20230613	191900	35249703	1905	1905	1905	1905	0
5	20230613	191800	35249703	1905	1905	1905	1905	0
6	20230613	191700	35249703	1905	1905	1905	1905	0
7	20230613	191600	35249703	1905	1905	1905	1905	0
8	20230613	191500	35249703	1905	1905	1905	1905	0
9	20230613	191400	35249703	1905	1905	1905	1905	0
10	20230613	191300	35249703	1905	1905	1905	1905	0
11	20230613	191200	35249703	1905	1905	1905	1905	0
12	20230613	191100	35249703	1905	1905	1905	1905	0
13	20230613	191000	35249703	1905	1905	1905	1905	0
14	20230613	190900	35249703	1905	1905	1905	1905	0
15	20230613	190800	35249703	1905	1905	1905	1905	0
16	20230613	190700	35249703	1905	1905	1905	1905	0
17	20230613	190600	35249703	1905	1905	1905	1905	0
18	20230613	190500	35249703	1905	1905	1905	1905	0
19	20230613	190400	35249703	1905	1905	1905	1905	0
20	20230613	190300	35249703	1905	1905	1905	1905	0
21	20230613	190200	35249703	1905	1905	1905	1905	0
22	20230613	190100	35249703	1905	1905	1905	1905	0
23	20230613	190000	35249703	1905	1905	1905	1905	0
24	20230613	185900	35249703	1905	1905	1905	1905	0
25	20230613	185800	35249703	1905	1905	1905	1905	0
26	20230613	185700	35249703	1905	1905	1905	1905	0
27	20230613	185600	35249703	1905	1905	1905	1905	0
28	20230613	185500	35249703	1905	1905	1905	1905	0
29	20230613	185400	35249703	1905	1905	1905	1905	0
30	20230613	185300	35249703	1905	1905	1905	1905	0
31	20230613	185200	35249703	1905	1905	1905	1905	0
32	20230613	185100	35249703	1905	1905	1905	1905	210
33	20230613	185000	35249703	1905	1905	1905	1905	0
34	20230613	184900	35249703	1905	1905	1905	1905	0
35	20230613	184800	35249703	1905	1905	1905	1905	0
36	20230613	184700	35249703	1905	1905	1905	1905	0
37	20230613	184600	35249703	1905	1905	1905	1905	0
38	20230613	184500	35249703	1905	1905	1905	1905	0
39	20230613	184400	35249703	1905	1905	1905	1905	0
40	20230613	184300	35249703	1905	1905	1905	1905	0
41	20230613	184200	35249703	1905	1905	1905	1905	0
42	20230613	184100	35249703	1905	1905	1905	1905	0
43	20230613	184000	35249703	1905	1905	1905	1905	0
44	20230613	183900	35249703	1905	1905	1905	1905	0
45	20230613	183800	35249703	1905	1905	1905	1905	0
46	20230613	183700	35249703	1905	1905	1905	1905	0
47	20230613	183600	35249703	1905	1905	1905	1905	0
48	20230613	183500	35249703	1905	1905	1905	1905	0
49	20230613	183400	35249703	1905	1905	1905	1905	0
50	20230613	183300	35249703	1905	1905	1905	1905	0
51	20230613	183200	35249703	1905	1905	1905	1905	0
52	20230613	183100	35249703	1905	1905	1905	1905	0
53	20230613	183000	35249703	1905	1905	1905	1905	0
54	20230613	182900	35249703	1905	1905	1905	1905	0
55	20230613	182800	35249703	1905	1905	1905	1905	0
56	20230613	182700	35249703	1905	1905	1905	1905	0
57	20230613	182600	35249703	1905	1905	1905	1905	0
58	20230613	182500	35249703	1905	1905	1905	1905	0
59	20230613	182400	35249703	1905	1905	1905	1905	0
60	20230613	182300	35249703	1905	1905	1905	1905	0
61	20230613	182200	35249703	1905	1905	1905	1905	0
62	20230613	182100	35249703	1905	1905	1905	1905	210
63	20230613	182000	35249703	1905	1905	1905	1905	0
64	20230613	181900	35249703	1905	1905	1905	1905	0
65	20230613	181800	35249703	1905	1905	1905	1905	0
66	20230613	181700	35249703	1905	1905	1905	1905	0
67	20230613	181600	35249703	1905	1905	1905	1905	0
68	20230613	181500	35249703	1905	1905	1905	1905	0
69	20230613	181400	35249703	1905	1905	1905	1905	0
70	20230613	181300	35249703	1905	1905	1905	1905	0
71	20230613	181200	35249703	1905	1905	1905	1905	0
72	20230613	181100	35249703	1905	1905	1905	1905	0
73	20230613	181000	35249703	1905	1905	1905	1905	0
74	20230613	180900	35249703	1905	1905	1905	1905	0
75	20230613	180800	35249703	1905	1905	1905	1905	0
76	20230613	180700	35249703	1905	1905	1905	1905	0
77	20230613	180600	35249703	1905	1905	1905	1905	0
78	20230613	180500	35249703	1905	1905	1905	1905	0
79	20230613	180400	35249703	1905	1905	1905	1905	0
80	20230613	180300	35249703	1905	1905	1905	1905	0
81	20230613	180200	35249703	1905	1905	1905	1905	0
82	20230613	180100	35249703	1905	1905	1905	1905	0
83	20230613	180000	35249703	1905	1905	1905	1905	0
84	20230613	175900	35249703	1905	1905	1905	1905	0
85	20230613	175800	35249703	1905	1905	1905	1905	0
86	20230613	175700	35249703	1905	1905	1905	1905	0
87	20230613	175600	35249703	1905	1905	1905	1905	0
88	20230613	175500	35249703	1905	1905	1905	1905	0
89	20230613	175400	35249703	1905	1905	1905	1905	0
90	20230613	175300	35249703	1905	1905	1905	1905	0
91	20230613	175200	35249703	1905	1905	1905	1905	0
92	20230613	175100	35249703	1905	1905	1905	1905	210
93	20230613	175000	35249703	1905	1905	1905	1905	0
94	20230613	174900	35249703	1905	1905	1905	1905	0
95	20230613	174800	35249703	1905	1905	1905	1905	0
96	20230613	174700	35249703	1905	1905	1905	1905	0
97	20230613	174600	35249703	1905	1905	1905	1905	0
98	20230613	174500	35249703	1905	1905	1905	1905	0
99	20230613	174400	35249703	1905	1905	1905	1905	0
100	20230613	174300	35249703	1905	1905	1905	1905	0
101	20230613	174200	35249703	1905	1905	1905	1905	0
102	20230613	174100	35249703	1905	1905	1905	1905	0
103	20230613	174000	35249703	1905	1905	1905	1905	0
104	20230613	173900	35249703	1905	1905	1905	1905	0
105	20230613	173800	35249703	1905	1905	1905	1905	0
106	20230613	173700	35249703	1905	1905	1905	1905	0
107	20230613	173600	35249703	1905	1905	1905	1905	0
108	20230613	173500	35249703	1905	1905	1905	1905	0
109	20230613	173400	35249703	1905	1905	1905	1905	0
110	20230613	173300	35249703	1905	1905	1905	1905	0
111	20230613	173200	35249703	1905	1905	1905	1905	0
112	20230613	173100	35249703	1905	1905	1905	1905	0
113	20230613	173000	35249703	1905	1905	1905	1905	0
114	20230613	172900	35249703	1905	1905	1905	1905	0
115	20230613	172800	35249703	1905	1905	1905	1905	0
116	20230613	172700	35249703	1905	1905	1905	1905	0
117	20230613	172600	35249703	1905	1905	1905	1905	0
118	20230613	172500	35249703	1905	1905	1905	1905	0
119	20230613	172400	35249703	1905	1905	1905	1905	0
120	20230613	172300	35249703	1905	1905	1905	1905	0
121	20230613	172200	35249703	1905	1905	1905	1905	0
122	20230613	172100	35249703	1905	1905	1905	1905	210
123	20230613	172000	35249703	1905	1905	1905	1905	0
124	20230613	171900	35249703	1905	1905	1905	1905	0
125	20230613	171800	35249703	1905	1905	1905	1905	0
126	20230613	171700	35249703	1905	1905	1905	1905	0
127	20230613	171600	35249703	1905	1905	1905	1905	0
128	20230613	171500	35249703	1905	1905	1905	1905	0
129	20230613	171400	35249703	1905	1905	1905	1905	0
130	20230613	171300	35249703	1905	1905	1905	1905	0
131	20230613	171200	35249703	1905	1905	1905	1905	0
132	20230613	171100	35249703	1905	1905	1905	1905	0
133	20230613	171000	35249703	1905	1905	1905	1905	0
134	20230613	170900	35249703	1905	1905	1905	1905	0
135	20230613	170800	35249703	1905	1905	1905	1905	0
136	20230613	170700	35249703	1905	1905	1905	1905	0
137	20230613	170600	35249703	1905	1905	1905	1905	0
138	20230613	170500	35249703	1905	1905	1905	1905	0
139	20230613	170400	35249703	1905	1905	1905	1905	0
140	20230613	170300	35249703	1905	1905	1905	1905	0
141	20230613	170200	35249703	1905	1905	1905	1905	0
142	20230613	170100	35249703	1905	1905	1905	1905	0
143	20230613	170000	35249703	1905	1905	1905	1905	0
144	20230613	165900	35249703	1905	1905	1905	1905	0
145	20230613	165800	35249703	1905	1905	1905	1905	0
146	20230613	165700	35249703	1905	1905	1905	1905	0
147	20230613	165600	35249703	1905	1905	1905	1905	0
148	20230613	165500	35249703	1905	1905	1905	1905	0
149	20230613	165400	35249703	1905	1905	1905	1905	0
150	20230613	165300	35249703	1905	1905	1905	1905	0
151	20230613	165200	35249703	1905	1905	1905	1905	0
152	20230613	165100	35249703	1905	1905	1905	1905	210
153	20230613	165000	35249703	1905	1905	1905	1905	0
154	20230613	164900	35249703	1905	1905	1905	1905	0
155	20230613	164800	35249703	1905	1905	1905	1905	0
156	20230613	164700	35249703	1905	1905	1905	1905	0
157	20230613	164600	35249703	1905	1905	1905	1905	0
158	20230613	164500	35249703	1905	1905	1905	1905	0
159	20230613	164400	35249703	1905	1905	1905	1905	0
160	20230613	164300	35249703	1905	1905	1905	1905	0
161	20230613	164200	35249703	1905	1905	1905	1905	0
162	20230613	164100	35249703	1905	1905	1905	1905	0
163	20230613	164000	35249703	1905	1905	1905	1905	0
164	20230613	163900	35249703	1905	1905	1905	1905	0
165	20230613	163800	35249703	1905	1905	1905	1905	0
166	20230613	163700	35249703	1905	1905	1905	1905	0
167	20230613	163600	35249703	1905	1905	1905	1905	0
168	20230613	163500	35249703	1905	1905	1905	1905	0
169	20230613	163400	35249703	1905	1905	1905	1905	0
170	20230613	163300	35249703	1905	1905	1905	1905	0
171	20230613	163200	35249703	1905	1905	1905	1905	0
172	20230613	163100	35249703	1905	1905	1905	1905	0
173	20230613	163000	35249703	1905	1905	1905	1905	0
174	20230613	162900	35249703	1905	1905	1905	1905	0
175	20230613	162800	35249703	1905	1905	1905	1905	0
176	20230613	162700	35249703	1905	1905	1905	1905	0
177	20230613	162600	35249703	1905	1905	1905	1905	0
178	20230613	162500	35249703	1905	1905	1905	1905	0
179	20230613	162400	35249703	1905	1905	1905	1905	0
180	20230613	162300	35249703	1905	1905	1905	1905	0
181	20230613	162200	35249703	1905	1905	1905	1905	0
182	20230613	162100	35249703	1905	1905	1905	1905	210
183	20230613	162000	35249703	1905	1905	1905	1905	0
184	20230613	161900	35249703	1905	1905	1905	1905	0
185	20230613	161800	35249703	1905	1905	1905	1905	0
186	20230613	161700	35249703	1905	1905	1905	1905	0
187	20230613	161600	35249703	1905	1905	1905	1905	0
188	20230613	161500	35249703	1905	1905	1905	1905	0
189	20230613	161400	35249703	1905	1905	1905	1905	0
190	20230613	161300	35249703	1905	1905	1905	1905	0
191	20230613	161200	35249703	1905	1905	1905	1905	0
192	20230613	161100	35249703	1905	1905	1905	1905	0
193	20230613	161000	35249703	1905	1905	1905	1905	0
194	20230613	160900	35249703	1905	1905	1905	1905	0
195	20230613	160800	35249703	1905	1905	1905	1905	0
196	20230613	160700	35249703	1905	1905	1905	1905	0
197	20230613	160600	35249703	1905	1905	1905	1905	0
198	20230613	160500	35249703	1905	1905	1905	1905	0
199	20230613	160400	35249703	1905	1905	1905	1905	0
200	20230613	160300	35249703	1905	1905	1905	1905	0
201	20230613	160200	35249703	1905	1905	1905	1905	0
202	20230613	160100	35249703	1905	1905	1905	1905	0
203	20230613	160000	35249703	1905	1905	1905	1905	0
204	20230613	155900	35249703	1905	1905	1905	1905	0
205	20230613	155800	35249703	1905	1905	1905	1905	0
206	20230613	155700	35249703	1905	1905	1905	1905	0
207	20230613	155600	35249703	1905	1905	1905	1905	0
208	20230613	155500	35249703	1905	1905	1905	1905	0
209	20230613	155400	35249703	1905	1905	1905	1905	0
210	20230613	155300	35249703	1905	1905	1905	1905	0
211	20230613	155200	35249703	1905	1905	1905	1905	0
212	20230613	155100	35249703	1905	1905	1905	1905	210
213	20230613	155000	35249703	1905	1905	1905	1905	0
214	20230613	154900	35249703	1905	1905	1905	1905	0
215	20230613	154800	35249703	1905	1905	1905	1905	0
216	20230613	154700	35249703	1905	1905	1905	1905	0
217	20230613	154600	35249703	1905	1905	1905	1905	0
218	20230613	154500	35249703	1905	1905	1905	1905	0
219	20230613	154400	35249703	1905	1905	1905	1905	0
220	20230613	154300	35249703	1905	1905	1905	1905	0
221	20230613	154200	35249703	1905	1905	1905	1905	0
222	20230613	154100	35249703	1905	1905	1905	1905	0
223	20230613	154000	35249703	1905	1905	1905	1905	0
224	20230613	153900	35249703	1905	1905	1905	1905	0
225	20230613	153800	35249703	1905	1905	1905	1905	0
226	20230613	153700	35249703	1905	1905	1905	1905	0
227	20230613	153600	35249703	1905	1905	1905	1905	0
228	20230613	153500	35249703	1905	1905	1905	1905	0
229	20230613	153400	35249703	1905	1905	1905	1905	0
230	20230613	153300	35249703	1905	1905	1905	1905	0
231	20230613	153200	35249703	1905	1905	1905	1905	0
232	20230613	153100	35249703	1905	1905	1905	1905	0
233	20230613	153000	35249703	1905	1905	1905	1905	210
234	20230613	152900	34849653	1908	1908	1908	1908	0
235	20230613	152800	34849653	1908	1908	1908	1908	0
236	20230613	152700	34849653	1908	1908	1908	1908	0
237	20230613	152600	34849653	1908	1908	1908	1908	0
238	20230613	152500	34849653	1908	1908	1908	1908	0
239	20230613	152400	34849653	1908	1908	1908	1908	0
240	20230613	152300	34849653	1908	1908	1908	1908	0
241	20230613	152200	34849653	1908	1908	1908	1908	0
242	20230613	152100	34849653	1908	1908	1908	1908	0
243	20230613	152000	34849653	1908	1908	1908	1908	0
244	20230613	151900	34849653	1908	1908	1908	1908	0
245	20230613	151800	34849653	1908	1908	1908	1908	1
246	20230613	151700	34847745	1906	1906	1906	1906	0
247	20230613	151600	34847745	1906	1906	1906	1906	0
248	20230613	151500	34847745	1906	1906	1906	1906	0
249	20230613	151400	34847745	1906	1906	1906	1906	0
250	20230613	151300	34847745	1906	1906	1906	1906	0
251	20230613	151200	34847745	1906	1906	1906	1906	0
252	20230613	151100	34847745	1906	1906	1906	1906	20
253	20230613	151000	34809625	1906	1906	1906	1906	0
254	20230613	150900	34809625	1906	1906	1906	1906	559
255	20230613	150800	33744171	1908	1908	1908	1908	0
256	20230613	150700	33744171	1908	1908	1908	1908	0
257	20230613	150600	33744171	1908	1908	1908	1908	0
258	20230613	150500	33744171	1908	1908	1908	1908	0
259	20230613	150400	33744171	1908	1908	1908	1908	0
260	20230613	150300	33744171	1908	1908	1908	1908	0
261	20230613	150200	33744171	1908	1908	1908	1908	0
262	20230613	150100	33744171	1908	1908	1908	1908	0
263	20230613	150000	33744171	1908	1908	1908	1908	0
264	20230613	145900	33744171	1908	1908	1908	1908	0
265	20230613	145800	33744171	1908	1908	1908	1908	0
266	20230613	145700	33744171	1908	1908	1908	1908	99
267	20230613	145600	33555279	1908	1908	1908	1908	25
268	20230613	145500	33507579	1908	1908	1908	1908	683
269	20230613	145400	32204415	1908	1908	1908	1908	0
270	20230613	145300	32204415	1908	1908	1908	1908	0
271	20230613	145200	32204415	1908	1908	1908	1908	0
272	20230613	145100	32204415	1908	1908	1908	1908	0
273	20230613	145000	32204415	1908	1908	1908	1908	0
274	20230613	144900	32204415	1908	1908	1908	1908	0
275	20230613	144800	32204415	1908	1908	1908	1908	0
276	20230613	144700	32204415	1908	1908	1908	1908	0
277	20230613	144600	32204415	1908	1908	1908	1908	0
278	20230613	144500	32204415	1908	1908	1908	1908	0
279	20230613	144400	32204415	1908	1908	1908	1908	0
280	20230613	144300	32204415	1908	1908	1908	1908	0
281	20230613	144200	32204415	1908	1908	1908	1908	0
282	20230613	144100	32204415	1908	1908	1908	1908	0
283	20230613	144000	32204415	1908	1908	1908	1908	0
284	20230613	143900	32204415	1908	1908	1908	1908	0
285	20230613	143800	32204415	1908	1908	1908	1908	0
286	20230613	143700	32204415	1908	1908	1908	1908	0
287	20230613	143600	32204415	1908	1908	1908	1908	26
288	20230613	143500	32154807	1908	1908	1908	1908	5
289	20230613	143400	32145267	1908	1908	1908	1908	708
290	20230613	143300	30794403	1908	1908	1908	1908	0
291	20230613	143200	30794403	1908	1908	1908	1908	0
292	20230613	143100	30794403	1908	1908	1908	1908	0
293	20230613	143000	30794403	1908	1908	1908	1908	0
294	20230613	142900	30794403	1908	1908	1908	1908	0
295	20230613	142800	30794403	1908	1908	1908	1908	0
296	20230613	142700	30794403	1908	1908	1908	1908	0
297	20230613	142600	30794403	1908	1908	1908	1908	0
298	20230613	142500	30794403	1908	1908	1908	1908	0
299	20230613	142400	30794403	1908	1908	1908	1908	0
300	20230613	142300	30794403	1908	1908	1908	1908	0
301	20230613	142200	30794403	1908	1906	1908	1906	2
302	20230613	142100	30790589	1909	1906	1909	1906	2
303	20230613	142000	30786774	1909	1909	1909	1909	0
304	20230613	141900	30786774	1909	1909	1909	1909	0
305	20230613	141800	30786774	1909	1909	1909	1909	0
306	20230613	141700	30786774	1909	1909	1909	1909	0
307	20230613	141600	30786774	1909	1906	1909	1906	2
308	20230613	141500	30782959	1909	1909	1909	1909	0
309	20230613	141400	30782959	1909	1906	1909	1906	20
310	20230613	141300	30744782	1909	1909	1909	1909	0
311	20230613	141200	30744782	1909	1905	1909	1905	4
312	20230613	141100	30737156	1909	1909	1909	1909	0
313	20230613	141000	30737156	1909	1909	1909	1909	0
314	20230613	140900	30737156	1909	1909	1909	1909	0
315	20230613	140800	30737156	1909	1909	1909	1909	0
316	20230613	140700	30737156	1909	1909	1909	1909	0
317	20230613	140600	30737156	1909	1909	1909	1909	0
318	20230613	140500	30737156	1909	1909	1909	1909	0
319	20230613	140400	30737156	1909	1909	1909	1909	0
320	20230613	140300	30737156	1909	1909	1909	1909	0
321	20230613	140200	30737156	1909	1909	1909	1909	0
322	20230613	140100	30737156	1909	1909	1909	1909	0
323	20230613	140000	30737156	1909	1909	1909	1909	0
324	20230613	135900	30737156	1909	1909	1909	1909	0
325	20230613	135800	30737156	1909	1909	1909	1909	0
326	20230613	135700	30737156	1909	1909	1909	1909	0
327	20230613	135600	30737156	1909	1909	1909	1909	0
328	20230613	135500	30737156	1909	1909	1909	1909	0
329	20230613	135400	30737156	1909	1909	1909	1909	0
330	20230613	135300	30737156	1909	1909	1909	1909	0
331	20230613	135200	30737156	1909	1909	1909	1909	0
332	20230613	135100	30737156	1909	1909	1909	1909	0
333	20230613	135000	30737156	1909	1909	1909	1909	0
334	20230613	134900	30737156	1909	1909	1909	1909	0
335	20230613	134800	30737156	1909	1909	1909	1909	0
336	20230613	134700	30737156	1909	1909	1909	1909	0
337	20230613	134600	30737156	1909	1909	1909	1909	0
338	20230613	134500	30737156	1909	1909	1909	1909	0
339	20230613	134400	30737156	1909	1909	1909	1909	0
340	20230613	134300	30737156	1909	1909	1909	1909	0
341	20230613	134200	30737156	1909	1909	1909	1909	0
342	20230613	134100	30737156	1909	1909	1909	1909	0
343	20230613	134000	30737156	1909	1909	1909	1909	0
344	20230613	133900	30737156	1909	1909	1909	1909	0
345	20230613	133800	30737156	1909	1909	1909	1909	0
346	20230613	133700	30737156	1909	1909	1909	1909	0
347	20230613	133600	30737156	1909	1909	1909	1909	0
348	20230613	133500	30737156	1909	1909	1909	1909	0
349	20230613	133400	30737156	1909	1909	1909	1909	0
350	20230613	133300	30737156	1909	1909	1909	1909	0
351	20230613	133200	30737156	1909	1909	1909	1909	0
352	20230613	133100	30737156	1909	1909	1909	1909	0
353	20230613	133000	30737156	1909	1909	1909	1909	0
354	20230613	132900	30737156	1909	1909	1909	1909	0
355	20230613	132800	30737156	1909	1909	1909	1909	0
356	20230613	132700	30737156	1909	1909	1909	1909	0
357	20230613	132600	30737156	1909	1909	1909	1909	0
358	20230613	132500	30737156	1909	1909	1909	1909	0
359	20230613	132400	30737156	1909	1909	1909	1909	0
360	20230613	132300	30737156	1909	1909	1909	1909	0
361	20230613	132200	30737156	1909	1909	1909	1909	0
362	20230613	132100	30737156	1909	1909	1909	1909	0
363	20230613	132000	30737156	1909	1909	1909	1909	0
364	20230613	131900	30737156	1909	1909	1909	1909	0
365	20230613	131800	30737156	1909	1909	1909	1909	0
366	20230613	131700	30737156	1909	1909	1909	1909	0
367	20230613	131600	30737156	1909	1909	1909	1909	0
368	20230613	131500	30737156	1909	1909	1909	1909	0
369	20230613	131400	30737156	1909	1909	1909	1909	0
370	20230613	131300	30737156	1909	1909	1909	1909	0
371	20230613	131200	30737156	1909	1909	1909	1909	0
372	20230613	131100	30737156	1909	1906	1909	1906	3
373	20230613	131000	30731432	1909	1909	1909	1909	0
374	20230613	130900	30731432	1909	1909	1909	1909	0
375	20230613	130800	30731432	1909	1909	1909	1909	0
376	20230613	130700	30731432	1909	1909	1909	1909	0
377	20230613	130600	30731432	1909	1909	1909	1909	0
378	20230613	130500	30731432	1909	1909	1909	1909	0
379	20230613	130400	30731432	1909	1909	1909	1909	0
380	20230613	130300	30731432	1909	1909	1909	1909	0
381	20230613	130200	30731432	1909	1909	1909	1909	0
382	20230613	130100	30731432	1909	1909	1909	1909	0
383	20230613	130000	30731432	1909	1909	1909	1909	0
384	20230613	125900	30731432	1909	1906	1909	1906	2
385	20230613	125800	30727617	1909	1905	1909	1905	24
386	20230613	125700	30681842	1904	1904	1904	1904	0
387	20230613	125600	30681842	1904	1904	1904	1904	0
388	20230613	125500	30681842	1904	1904	1904	1904	0
389	20230613	125400	30681842	1904	1904	1904	1904	0
390	20230613	125300	30681842	1904	1904	1904	1904	0
391	20230613	125200	30681842	1904	1904	1904	1904	0
392	20230613	125100	30681842	1904	1904	1904	1904	0
393	20230613	125000	30681842	1904	1904	1904	1904	0
394	20230613	124900	30681842	1904	1904	1904	1904	0
395	20230613	124800	30681842	1904	1904	1904	1904	0
396	20230613	124700	30681842	1904	1904	1904	1904	0
397	20230613	124600	30681842	1904	1904	1904	1904	0
398	20230613	124500	30681842	1904	1904	1904	1904	0
399	20230613	124400	30681842	1904	1904	1904	1904	0
400	20230613	124300	30681842	1904	1904	1904	1904	0
401	20230613	124200	30681842	1904	1904	1904	1904	0
402	20230613	124100	30681842	1904	1904	1904	1904	0
403	20230613	124000	30681842	1904	1904	1904	1904	0
404	20230613	123900	30681842	1904	1904	1904	1904	0
405	20230613	123800	30681842	1904	1904	1904	1904	0
406	20230613	123700	30681842	1904	1904	1904	1904	0
407	20230613	123600	30681842	1904	1904	1904	1904	0
408	20230613	123500	30681842	1904	1904	1904	1904	0
409	20230613	123400	30681842	1904	1904	1904	1904	0
410	20230613	123300	30681842	1904	1904	1904	1904	0
411	20230613	123200	30681842	1904	1904	1904	1904	0
412	20230613	123100	30681842	1904	1904	1904	1904	0
413	20230613	123000	30681842	1904	1904	1904	1904	0
414	20230613	122900	30681842	1904	1904	1904	1904	2
415	20230613	122800	30678034	1904	1904	1904	1904	37
416	20230613	122700	30607586	1904	1904	1904	1904	17
417	20230613	122600	30575218	1904	1904	1904	1904	489
418	20230613	122500	29644162	1904	1904	1904	1904	0
419	20230613	122400	29644162	1904	1904	1904	1904	0
420	20230613	122300	29644162	1904	1904	1904	1904	0
421	20230613	122200	29644162	1904	1904	1904	1904	0
422	20230613	122100	29644162	1904	1904	1904	1904	0
423	20230613	122000	29644162	1904	1904	1904	1904	0
424	20230613	121900	29644162	1904	1904	1904	1904	0
425	20230613	121800	29644162	1904	1904	1904	1904	0
426	20230613	121700	29644162	1904	1904	1904	1904	0
427	20230613	121600	29644162	1904	1904	1904	1904	0
428	20230613	121500	29644162	1904	1904	1904	1904	0
429	20230613	121400	29644162	1904	1904	1904	1904	0
430	20230613	121300	29644162	1904	1904	1904	1904	0
431	20230613	121200	29644162	1904	1904	1904	1904	0
432	20230613	121100	29644162	1904	1904	1904	1904	0
433	20230613	121000	29644162	1904	1904	1904	1904	10
434	20230613	120900	29625122	1909	1909	1909	1909	0
435	20230613	120800	29625122	1909	1909	1909	1909	0
436	20230613	120700	29625122	1909	1909	1909	1909	0
437	20230613	120600	29625122	1909	1909	1909	1909	0
438	20230613	120500	29625122	1909	1909	1909	1909	0
439	20230613	120400	29625122	1909	1909	1909	1909	0
440	20230613	120300	29625122	1909	1909	1909	1909	0
441	20230613	120200	29625122	1909	1909	1909	1909	0
442	20230613	120100	29625122	1909	1909	1909	1909	0
443	20230613	120000	29625122	1909	1909	1909	1909	0
444	20230613	115900	29625122	1909	1909	1909	1909	0
445	20230613	115800	29625122	1909	1909	1909	1909	0
446	20230613	115700	29625122	1909	1909	1909	1909	0
447	20230613	115600	29625122	1909	1909	1909	1909	0
448	20230613	115500	29625122	1909	1909	1909	1909	0
449	20230613	115400	29625122	1909	1909	1909	1909	0
450	20230613	115300	29625122	1909	1909	1909	1909	0
451	20230613	115200	29625122	1909	1909	1909	1909	0
452	20230613	115100	29625122	1909	1909	1909	1909	0
453	20230613	115000	29625122	1909	1909	1909	1909	0
454	20230613	114900	29625122	1909	1909	1909	1909	0
455	20230613	114800	29625122	1909	1909	1909	1909	0
456	20230613	114700	29625122	1909	1909	1909	1909	0
457	20230613	114600	29625122	1909	1906	1909	1906	42
458	20230613	114500	29544951	1909	1909	1909	1909	0
459	20230613	114400	29544951	1909	1909	1909	1909	0
460	20230613	114300	29544951	1909	1909	1909	1909	0
461	20230613	114200	29544951	1909	1909	1909	1909	0
462	20230613	114100	29544951	1909	1909	1909	1909	0
463	20230613	114000	29544951	1909	1909	1909	1909	0
464	20230613	113900	29544951	1909	1909	1909	1909	0
465	20230613	113800	29544951	1909	1909	1909	1909	0
466	20230613	113700	29544951	1909	1909	1909	1909	0
467	20230613	113600	29544951	1909	1909	1909	1909	0
468	20230613	113500	29544951	1909	1906	1909	1906	24
469	20230613	113400	29499138	1909	1909	1909	1909	0
470	20230613	113300	29499138	1909	1909	1909	1909	0
471	20230613	113200	29499138	1909	1909	1909	1909	0
472	20230613	113100	29499138	1909	1909	1909	1909	0
473	20230613	113000	29499138	1909	1906	1909	1906	5
474	20230613	112900	29489599	1904	1904	1904	1904	0
475	20230613	112800	29489599	1904	1904	1904	1904	0
476	20230613	112700	29489599	1904	1904	1904	1904	0
477	20230613	112600	29489599	1904	1904	1904	1904	0
478	20230613	112500	29489599	1904	1904	1904	1904	0
479	20230613	112400	29489599	1904	1904	1904	1904	0
480	20230613	112300	29489599	1904	1904	1904	1904	0
481	20230613	112200	29489599	1904	1904	1904	1904	0
482	20230613	112100	29489599	1904	1904	1904	1904	0
483	20230613	112000	29489599	1904	1904	1904	1904	1
484	20230613	111900	29487695	1904	1904	1904	1904	0
485	20230613	111800	29487695	1904	1903	1904	1903	3
486	20230613	111700	29481984	1902	1901	1902	1901	2229
487	20230613	111600	25242437	1902	1902	1902	1902	300
488	20230613	111500	24671837	1901	1901	1901	1901	0
489	20230613	111400	24671837	1901	1901	1901	1901	1
490	20230613	111300	24669936	1901	1901	1901	1901	0
491	20230613	111200	24669936	1901	1901	1901	1901	0
492	20230613	111100	24669936	1901	1901	1901	1901	0
493	20230613	111000	24669936	1901	1901	1901	1901	2
494	20230613	110900	24666134	1899	1899	1899	1899	2
495	20230613	110800	24662336	1897	1897	1897	1897	1
496	20230613	110700	24660439	1902	1897	1902	1897	3
497	20230613	110600	24654739	1895	1895	1895	1895	0
498	20230613	110500	24654739	1895	1895	1895	1895	0
499	20230613	110400	24654739	1895	1895	1895	1895	0
500	20230613	110300	24654739	1895	1895	1895	1895	0
501	20230613	110200	24654739	1895	1895	1895	1895	0
502	20230613	110100	24654739	1895	1895	1895	1895	0
503	20230613	110000	24654739	1895	1895	1895	1895	0
504	20230613	105900	24654739	1895	1895	1895	1895	0
505	20230613	105800	24654739	1895	1895	1895	1895	0
506	20230613	105700	24654739	1895	1895	1895	1895	0
507	20230613	105600	24654739	1895	1895	1895	1895	0
508	20230613	105500	24654739	1895	1895	1895	1895	0
509	20230613	105400	24654739	1895	1895	1895	1895	0
510	20230613	105300	24654739	1895	1895	1895	1895	0
511	20230613	105200	24654739	1895	1895	1895	1895	0
512	20230613	105100	24654739	1895	1895	1895	1895	0
513	20230613	105000	24654739	1895	1895	1895	1895	0
514	20230613	104900	24654739	1895	1895	1895	1895	0
515	20230613	104800	24654739	1895	1895	1895	1895	0
516	20230613	104700	24654739	1895	1895	1895	1895	0
517	20230613	104600	24654739	1895	1895	1895	1895	0
518	20230613	104500	24654739	1895	1895	1895	1895	0
519	20230613	104400	24654739	1895	1895	1895	1895	0
520	20230613	104300	24654739	1895	1895	1895	1895	0
521	20230613	104200	24654739	1895	1895	1895	1895	0
522	20230613	104100	24654739	1895	1895	1895	1895	0
523	20230613	104000	24654739	1895	1895	1895	1895	0
524	20230613	103900	24654739	1895	1895	1895	1895	0
525	20230613	103800	24654739	1895	1895	1895	1895	0
526	20230613	103700	24654739	1895	1895	1895	1895	0
527	20230613	103600	24654739	1895	1895	1895	1895	0
528	20230613	103500	24654739	1895	1895	1895	1895	0
529	20230613	103400	24654739	1895	1895	1895	1895	0
530	20230613	103300	24654739	1895	1895	1895	1895	0
531	20230613	103200	24654739	1895	1895	1895	1895	0
532	20230613	103100	24654739	1895	1895	1895	1895	0
533	20230613	103000	24654739	1895	1895	1895	1895	40
534	20230613	102900	24578939	1893	1893	1893	1893	0
535	20230613	102800	24578939	1893	1893	1893	1893	1
536	20230613	102700	24577046	1891	1891	1891	1891	0
537	20230613	102600	24577046	1891	1891	1891	1891	5
538	20230613	102500	24567591	1891	1891	1891	1891	3
539	20230613	102400	24561918	1891	1889	1891	1889	4
540	20230613	102300	24554356	1895	1895	1895	1895	0
541	20230613	102200	24554356	1895	1889	1895	1889	2
542	20230613	102100	24550572	1889	1889	1889	1889	0
543	20230613	102000	24550572	1889	1889	1889	1889	1
544	20230613	101900	24548683	1886	1886	1886	1886	2
545	20230613	101800	24544911	1886	1886	1886	1886	0
546	20230613	101700	24544911	1886	1885	1886	1885	646
547	20230613	101600	23326855	1883	1908	1908	1883	9153
548	20230613	101500	5982527	1909	1909	1909	1909	0
549	20230613	101400	5982527	1909	1909	1909	1909	0
550	20230613	101300	5982527	1909	1909	1909	1909	0
551	20230613	101200	5982527	1909	1909	1909	1909	0
552	20230613	101100	5982527	1909	1909	1909	1909	0
553	20230613	101000	5982527	1909	1909	1909	1909	0
554	20230613	100900	5982527	1909	1909	1909	1909	0
555	20230613	100800	5982527	1909	1909	1909	1909	0
556	20230613	100700	5982527	1909	1909	1909	1909	0
557	20230613	100600	5982527	1909	1909	1909	1909	0
558	20230613	100500	5982527	1909	1909	1909	1909	0
559	20230613	100400	5982527	1909	1909	1909	1909	0
560	20230613	100300	5982527	1909	1909	1909	1909	26
561	20230613	100200	5932893	1908	1908	1908	1908	0
562	20230613	100100	5932893	1908	1908	1908	1908	0
563	20230613	100000	5932893	1908	1908	1908	1908	0
564	20230613	095900	5932893	1908	1908	1908	1908	0
565	20230613	095800	5932893	1908	1908	1908	1908	300
566	20230613	095700	5360493	1909	1909	1909	1909	0
567	20230613	095600	5360493	1909	1909	1909	1909	0
568	20230613	095500	5360493	1909	1909	1909	1909	100
569	20230613	095400	5169593	1909	1909	1909	1909	0
570	20230613	095300	5169593	1909	1909	1909	1909	0
571	20230613	095200	5169593	1909	1909	1909	1909	0
572	20230613	095100	5169593	1909	1909	1909	1909	0
573	20230613	095000	5169593	1909	1909	1909	1909	0
574	20230613	094900	5169593	1909	1909	1909	1909	0
575	20230613	094800	5169593	1909	1909	1909	1909	0
576	20230613	094700	5169593	1909	1909	1909	1909	0
577	20230613	094600	5169593	1909	1909	1909	1909	200
578	20230613	094500	4787793	1909	1909	1909	1909	0
579	20230613	094400	4787793	1909	1909	1909	1909	100
580	20230613	094300	4596893	1909	1909	1909	1909	0
581	20230613	094200	4596893	1909	1909	1909	1909	0
582	20230613	094100	4596893	1909	1909	1909	1909	3
583	20230613	094000	4591166	1909	1909	1909	1909	0
584	20230613	093900	4591166	1909	1909	1909	1909	0
585	20230613	093800	4591166	1909	1909	1909	1909	28
586	20230613	093700	4537714	1909	1909	1909	1909	17
587	20230613	093600	4505261	1909	1909	1909	1909	0
588	20230613	093500	4505261	1909	1909	1909	1909	0
589	20230613	093400	4505261	1909	1909	1909	1909	0
590	20230613	093300	4505261	1909	1909	1909	1909	0
591	20230613	093200	4505261	1909	1909	1909	1909	1
592	20230613	093100	4503352	1907	1907	1907	1907	1
593	20230613	093000	4501445	1911	1911	1911	1911	0
594	20230613	092900	4501445	1911	1911	1911	1911	0
595	20230613	092800	4501445	1911	1911	1911	1911	0
596	20230613	092700	4501445	1911	1911	1911	1911	0
597	20230613	092600	4501445	1911	1911	1911	1911	0
598	20230613	092500	4501445	1911	1909	1911	1909	5
599	20230613	092400	4491892	1907	1907	1907	1907	0
600	20230613	092300	4491892	1907	1907	1907	1907	0
601	20230613	092200	4491892	1907	1907	1907	1907	1
602	20230613	092100	4489985	1911	1911	1911	1911	0
603	20230613	092000	4489985	1911	1911	1911	1911	0
604	20230613	091900	4489985	1911	1911	1911	1911	0
605	20230613	091800	4489985	1911	1911	1911	1911	0
606	20230613	091700	4489985	1911	1911	1911	1911	0
607	20230613	091600	4489985	1911	1911	1911	1911	100
608	20230613	091500	4298885	1911	1911	1911	1911	0
609	20230613	091400	4298885	1911	1911	1911	1911	0
610	20230613	091300	4298885	1911	1911	1911	1911	0
611	20230613	091200	4298885	1911	1911	1911	1911	0
612	20230613	091100	4298885	1911	1911	1911	1911	0
613	20230613	091000	4298885	1911	1911	1911	1911	1
614	20230613	090900	4296974	1903	1903	1903	1903	0
615	20230613	090800	4296974	1903	1903	1903	1903	0
616	20230613	090700	4296974	1903	1903	1903	1903	0
617	20230613	090600	4296974	1903	1903	1903	1903	0
618	20230613	090500	4296974	1903	1903	1903	1903	0
619	20230613	090400	4296974	1903	1903	1903	1903	0
620	20230613	090300	4296974	1903	1903	1903	1903	0
621	20230613	090200	4296974	1903	1903	1903	1903	0
622	20230613	090100	4296974	1903	1903	1903	1903	0
623	20230613	090000	4296974	1903	1903	1903	1903	2258