KissMeData/065690/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	185800	9527964	1861	1861	1861	1861	41
3	20230612	185700	9527964	1861	1861	1861	1861	0
4	20230612	185600	9527964	1861	1861	1861	1861	0
5	20230612	185500	9527964	1861	1861	1861	1861	0
6	20230612	185400	9527964	1861	1861	1861	1861	0
7	20230612	185300	9527964	1861	1861	1861	1861	0
8	20230612	185200	9527964	1861	1861	1861	1861	0
9	20230612	185100	9527964	1861	1861	1861	1861	0
10	20230612	185000	9527964	1861	1861	1861	1861	0
11	20230612	184900	9527964	1861	1861	1861	1861	0
12	20230612	184800	9527964	1861	1861	1861	1861	0
13	20230612	184700	9527964	1861	1861	1861	1861	0
14	20230612	184600	9527964	1861	1861	1861	1861	0
15	20230612	184500	9527964	1861	1861	1861	1861	0
16	20230612	184400	9527964	1861	1861	1861	1861	0
17	20230612	184300	9527964	1861	1861	1861	1861	0
18	20230612	184200	9527964	1861	1861	1861	1861	0
19	20230612	184100	9527964	1861	1861	1861	1861	0
20	20230612	184000	9527964	1861	1861	1861	1861	0
21	20230612	183900	9527964	1861	1861	1861	1861	0
22	20230612	183800	9527964	1861	1861	1861	1861	0
23	20230612	183700	9527964	1861	1861	1861	1861	0
24	20230612	183600	9527964	1861	1861	1861	1861	0
25	20230612	183500	9527964	1861	1861	1861	1861	0
26	20230612	183400	9527964	1861	1861	1861	1861	0
27	20230612	183300	9527964	1861	1861	1861	1861	0
28	20230612	183200	9527964	1861	1861	1861	1861	0
29	20230612	183100	9527964	1861	1861	1861	1861	0
30	20230612	183000	9527964	1861	1861	1861	1861	0
31	20230612	182900	9527964	1861	1861	1861	1861	0
32	20230612	182800	9527964	1861	1861	1861	1861	41
33	20230612	182700	9527964	1861	1861	1861	1861	0
34	20230612	182600	9527964	1861	1861	1861	1861	0
35	20230612	182500	9527964	1861	1861	1861	1861	0
36	20230612	182400	9527964	1861	1861	1861	1861	0
37	20230612	182300	9527964	1861	1861	1861	1861	0
38	20230612	182200	9527964	1861	1861	1861	1861	0
39	20230612	182100	9527964	1861	1861	1861	1861	0
40	20230612	182000	9527964	1861	1861	1861	1861	0
41	20230612	181900	9527964	1861	1861	1861	1861	0
42	20230612	181800	9527964	1861	1861	1861	1861	0
43	20230612	181700	9527964	1861	1861	1861	1861	0
44	20230612	181600	9527964	1861	1861	1861	1861	0
45	20230612	181500	9527964	1861	1861	1861	1861	0
46	20230612	181400	9527964	1861	1861	1861	1861	0
47	20230612	181300	9527964	1861	1861	1861	1861	0
48	20230612	181200	9527964	1861	1861	1861	1861	0
49	20230612	181100	9527964	1861	1861	1861	1861	0
50	20230612	181000	9527964	1861	1861	1861	1861	0
51	20230612	180900	9527964	1861	1861	1861	1861	0
52	20230612	180800	9527964	1861	1861	1861	1861	0
53	20230612	180700	9527964	1861	1861	1861	1861	0
54	20230612	180600	9527964	1861	1861	1861	1861	0
55	20230612	180500	9527964	1861	1861	1861	1861	0
56	20230612	180400	9527964	1861	1861	1861	1861	0
57	20230612	180300	9527964	1861	1861	1861	1861	0
58	20230612	180200	9527964	1861	1861	1861	1861	0
59	20230612	180100	9527964	1861	1861	1861	1861	0
60	20230612	180000	9527964	1861	1861	1861	1861	0
61	20230612	175900	9527964	1861	1861	1861	1861	0
62	20230612	175800	9527964	1861	1861	1861	1861	41
63	20230612	175700	9527964	1861	1861	1861	1861	0
64	20230612	175600	9527964	1861	1861	1861	1861	0
65	20230612	175500	9527964	1861	1861	1861	1861	0
66	20230612	175400	9527964	1861	1861	1861	1861	0
67	20230612	175300	9527964	1861	1861	1861	1861	0
68	20230612	175200	9527964	1861	1861	1861	1861	0
69	20230612	175100	9527964	1861	1861	1861	1861	0
70	20230612	175000	9527964	1861	1861	1861	1861	0
71	20230612	174900	9527964	1861	1861	1861	1861	0
72	20230612	174800	9527964	1861	1861	1861	1861	0
73	20230612	174700	9527964	1861	1861	1861	1861	0
74	20230612	174600	9527964	1861	1861	1861	1861	0
75	20230612	174500	9527964	1861	1861	1861	1861	0
76	20230612	174400	9527964	1861	1861	1861	1861	0
77	20230612	174300	9527964	1861	1861	1861	1861	0
78	20230612	174200	9527964	1861	1861	1861	1861	0
79	20230612	174100	9527964	1861	1861	1861	1861	0
80	20230612	174000	9527964	1861	1861	1861	1861	0
81	20230612	173900	9527964	1861	1861	1861	1861	0
82	20230612	173800	9527964	1861	1861	1861	1861	0
83	20230612	173700	9527964	1861	1861	1861	1861	0
84	20230612	173600	9527964	1861	1861	1861	1861	0
85	20230612	173500	9527964	1861	1861	1861	1861	0
86	20230612	173400	9527964	1861	1861	1861	1861	0
87	20230612	173300	9527964	1861	1861	1861	1861	0
88	20230612	173200	9527964	1861	1861	1861	1861	0
89	20230612	173100	9527964	1861	1861	1861	1861	0
90	20230612	173000	9527964	1861	1861	1861	1861	0
91	20230612	172900	9527964	1861	1861	1861	1861	0
92	20230612	172800	9527964	1861	1861	1861	1861	41
93	20230612	172700	9527964	1861	1861	1861	1861	0
94	20230612	172600	9527964	1861	1861	1861	1861	0
95	20230612	172500	9527964	1861	1861	1861	1861	0
96	20230612	172400	9527964	1861	1861	1861	1861	0
97	20230612	172300	9527964	1861	1861	1861	1861	0
98	20230612	172200	9527964	1861	1861	1861	1861	0
99	20230612	172100	9527964	1861	1861	1861	1861	0
100	20230612	172000	9527964	1861	1861	1861	1861	0
101	20230612	171900	9527964	1861	1861	1861	1861	0
102	20230612	171800	9527964	1861	1861	1861	1861	0
103	20230612	171700	9527964	1861	1861	1861	1861	0
104	20230612	171600	9527964	1861	1861	1861	1861	0
105	20230612	171500	9527964	1861	1861	1861	1861	0
106	20230612	171400	9527964	1861	1861	1861	1861	0
107	20230612	171300	9527964	1861	1861	1861	1861	0
108	20230612	171200	9527964	1861	1861	1861	1861	0
109	20230612	171100	9527964	1861	1861	1861	1861	0
110	20230612	171000	9527964	1861	1861	1861	1861	0
111	20230612	170900	9527964	1861	1861	1861	1861	0
112	20230612	170800	9527964	1861	1861	1861	1861	0
113	20230612	170700	9527964	1861	1861	1861	1861	0
114	20230612	170600	9527964	1861	1861	1861	1861	0
115	20230612	170500	9527964	1861	1861	1861	1861	0
116	20230612	170400	9527964	1861	1861	1861	1861	0
117	20230612	170300	9527964	1861	1861	1861	1861	0
118	20230612	170200	9527964	1861	1861	1861	1861	0
119	20230612	170100	9527964	1861	1861	1861	1861	0
120	20230612	170000	9527964	1861	1861	1861	1861	0
121	20230612	165900	9527964	1861	1861	1861	1861	0
122	20230612	165800	9527964	1861	1861	1861	1861	41
123	20230612	165700	9527964	1861	1861	1861	1861	0
124	20230612	165600	9527964	1861	1861	1861	1861	0
125	20230612	165500	9527964	1861	1861	1861	1861	0
126	20230612	165400	9527964	1861	1861	1861	1861	0
127	20230612	165300	9527964	1861	1861	1861	1861	0
128	20230612	165200	9527964	1861	1861	1861	1861	0
129	20230612	165100	9527964	1861	1861	1861	1861	0
130	20230612	165000	9527964	1861	1861	1861	1861	0
131	20230612	164900	9527964	1861	1861	1861	1861	0
132	20230612	164800	9527964	1861	1861	1861	1861	0
133	20230612	164700	9527964	1861	1861	1861	1861	0
134	20230612	164600	9527964	1861	1861	1861	1861	0
135	20230612	164500	9527964	1861	1861	1861	1861	0
136	20230612	164400	9527964	1861	1861	1861	1861	0
137	20230612	164300	9527964	1861	1861	1861	1861	0
138	20230612	164200	9527964	1861	1861	1861	1861	0
139	20230612	164100	9527964	1861	1861	1861	1861	0
140	20230612	164000	9527964	1861	1861	1861	1861	0
141	20230612	163900	9527964	1861	1861	1861	1861	0
142	20230612	163800	9527964	1861	1861	1861	1861	0
143	20230612	163700	9527964	1861	1861	1861	1861	0
144	20230612	163600	9527964	1861	1861	1861	1861	0
145	20230612	163500	9527964	1861	1861	1861	1861	0
146	20230612	163400	9527964	1861	1861	1861	1861	0
147	20230612	163300	9527964	1861	1861	1861	1861	0
148	20230612	163200	9527964	1861	1861	1861	1861	0
149	20230612	163100	9527964	1861	1861	1861	1861	0
150	20230612	163000	9527964	1861	1861	1861	1861	0
151	20230612	162900	9527964	1861	1861	1861	1861	0
152	20230612	162800	9527964	1861	1861	1861	1861	41
153	20230612	162700	9527964	1861	1861	1861	1861	0
154	20230612	162600	9527964	1861	1861	1861	1861	0
155	20230612	162500	9527964	1861	1861	1861	1861	0
156	20230612	162400	9527964	1861	1861	1861	1861	0
157	20230612	162300	9527964	1861	1861	1861	1861	0
158	20230612	162200	9527964	1861	1861	1861	1861	0
159	20230612	162100	9527964	1861	1861	1861	1861	0
160	20230612	162000	9527964	1861	1861	1861	1861	0
161	20230612	161900	9527964	1861	1861	1861	1861	0
162	20230612	161800	9527964	1861	1861	1861	1861	0
163	20230612	161700	9527964	1861	1861	1861	1861	0
164	20230612	161600	9527964	1861	1861	1861	1861	0
165	20230612	161500	9527964	1861	1861	1861	1861	0
166	20230612	161400	9527964	1861	1861	1861	1861	0
167	20230612	161300	9527964	1861	1861	1861	1861	0
168	20230612	161200	9527964	1861	1861	1861	1861	0
169	20230612	161100	9527964	1861	1861	1861	1861	0
170	20230612	161000	9527964	1861	1861	1861	1861	0
171	20230612	160900	9527964	1861	1861	1861	1861	0
172	20230612	160800	9527964	1861	1861	1861	1861	0
173	20230612	160700	9527964	1861	1861	1861	1861	0
174	20230612	160600	9527964	1861	1861	1861	1861	0
175	20230612	160500	9527964	1861	1861	1861	1861	0
176	20230612	160400	9527964	1861	1861	1861	1861	0
177	20230612	160300	9527964	1861	1861	1861	1861	0
178	20230612	160200	9527964	1861	1861	1861	1861	0
179	20230612	160100	9527964	1861	1861	1861	1861	0
180	20230612	160000	9527964	1861	1861	1861	1861	0
181	20230612	155900	9527964	1861	1861	1861	1861	0
182	20230612	155800	9527964	1861	1861	1861	1861	41
183	20230612	155700	9527964	1861	1861	1861	1861	0
184	20230612	155600	9527964	1861	1861	1861	1861	0
185	20230612	155500	9527964	1861	1861	1861	1861	0
186	20230612	155400	9527964	1861	1861	1861	1861	0
187	20230612	155300	9527964	1861	1861	1861	1861	0
188	20230612	155200	9527964	1861	1861	1861	1861	0
189	20230612	155100	9527964	1861	1861	1861	1861	0
190	20230612	155000	9527964	1861	1861	1861	1861	0
191	20230612	154900	9527964	1861	1861	1861	1861	0
192	20230612	154800	9527964	1861	1861	1861	1861	0
193	20230612	154700	9527964	1861	1861	1861	1861	0
194	20230612	154600	9527964	1861	1861	1861	1861	0
195	20230612	154500	9527964	1861	1861	1861	1861	0
196	20230612	154400	9527964	1861	1861	1861	1861	0
197	20230612	154300	9527964	1861	1861	1861	1861	0
198	20230612	154200	9527964	1861	1861	1861	1861	0
199	20230612	154100	9527964	1861	1861	1861	1861	0
200	20230612	154000	9527964	1861	1861	1861	1861	0
201	20230612	153900	9527964	1861	1861	1861	1861	0
202	20230612	153800	9527964	1861	1861	1861	1861	0
203	20230612	153700	9527964	1861	1861	1861	1861	0
204	20230612	153600	9527964	1861	1861	1861	1861	0
205	20230612	153500	9527964	1861	1861	1861	1861	0
206	20230612	153400	9527964	1861	1861	1861	1861	0
207	20230612	153300	9527964	1861	1861	1861	1861	0
208	20230612	153200	9527964	1861	1861	1861	1861	0
209	20230612	153100	9527964	1861	1861	1861	1861	0
210	20230612	153000	9527964	1861	1861	1861	1861	41
211	20230612	152900	9451663	1859	1859	1859	1859	0
212	20230612	152800	9451663	1859	1859	1859	1859	0
213	20230612	152700	9451663	1859	1859	1859	1859	0
214	20230612	152600	9451663	1859	1859	1859	1859	0
215	20230612	152500	9451663	1859	1859	1859	1859	0
216	20230612	152400	9451663	1859	1859	1859	1859	0
217	20230612	152300	9451663	1859	1859	1859	1859	0
218	20230612	152200	9451663	1859	1859	1859	1859	0
219	20230612	152100	9451663	1859	1859	1859	1859	0
220	20230612	152000	9451663	1859	1859	1859	1859	0
221	20230612	151900	9451663	1859	1857	1859	1857	10
222	20230612	151800	9433091	1857	1857	1857	1857	0
223	20230612	151700	9433091	1857	1857	1857	1857	0
224	20230612	151600	9433091	1857	1857	1857	1857	10
225	20230612	151500	9414521	1856	1856	1856	1856	0
226	20230612	151400	9414521	1856	1856	1856	1856	0
227	20230612	151300	9414521	1856	1856	1856	1856	0
228	20230612	151200	9414521	1856	1856	1856	1856	0
229	20230612	151100	9414521	1856	1856	1856	1856	0
230	20230612	151000	9414521	1856	1856	1856	1856	0
231	20230612	150900	9414521	1856	1856	1856	1856	0
232	20230612	150800	9414521	1856	1856	1856	1856	8
233	20230612	150700	9399673	1856	1856	1856	1856	7
234	20230612	150600	9386681	1856	1856	1856	1856	207
235	20230612	150500	9002489	1856	1856	1856	1856	0
236	20230612	150400	9002489	1856	1856	1856	1856	0
237	20230612	150300	9002489	1856	1856	1856	1856	0
238	20230612	150200	9002489	1856	1856	1856	1856	0
239	20230612	150100	9002489	1856	1856	1856	1856	0
240	20230612	150000	9002489	1856	1856	1856	1856	0
241	20230612	145900	9002489	1856	1856	1856	1856	0
242	20230612	145800	9002489	1856	1856	1856	1856	0
243	20230612	145700	9002489	1856	1856	1856	1856	0
244	20230612	145600	9002489	1856	1856	1856	1856	0
245	20230612	145500	9002489	1856	1856	1856	1856	0
246	20230612	145400	9002489	1856	1856	1856	1856	0
247	20230612	145300	9002489	1856	1856	1856	1856	0
248	20230612	145200	9002489	1856	1856	1856	1856	0
249	20230612	145100	9002489	1856	1856	1856	1856	0
250	20230612	145000	9002489	1856	1856	1856	1856	0
251	20230612	144900	9002489	1856	1856	1856	1856	0
252	20230612	144800	9002489	1856	1856	1856	1856	0
253	20230612	144700	9002489	1856	1856	1856	1856	0
254	20230612	144600	9002489	1856	1856	1856	1856	0
255	20230612	144500	9002489	1856	1856	1856	1856	0
256	20230612	144400	9002489	1856	1856	1856	1856	0
257	20230612	144300	9002489	1856	1856	1856	1856	0
258	20230612	144200	9002489	1856	1856	1856	1856	0
259	20230612	144100	9002489	1856	1856	1856	1856	0
260	20230612	144000	9002489	1856	1856	1856	1856	1
261	20230612	143900	9000633	1856	1856	1856	1856	25
262	20230612	143800	8954233	1856	1856	1856	1856	24
263	20230612	143700	8909689	1856	1856	1856	1856	659
264	20230612	143600	7686585	1857	1857	1857	1857	0
265	20230612	143500	7686585	1857	1857	1857	1857	0
266	20230612	143400	7686585	1857	1857	1857	1857	0
267	20230612	143300	7686585	1857	1857	1857	1857	0
268	20230612	143200	7686585	1857	1857	1857	1857	1
269	20230612	143100	7684728	1856	1856	1856	1856	0
270	20230612	143000	7684728	1856	1856	1856	1856	20
271	20230612	142900	7647608	1856	1856	1856	1856	0
272	20230612	142800	7647608	1856	1856	1856	1856	0
273	20230612	142700	7647608	1856	1856	1856	1856	0
274	20230612	142600	7647608	1856	1856	1856	1856	0
275	20230612	142500	7647608	1856	1856	1856	1856	0
276	20230612	142400	7647608	1856	1856	1856	1856	0
277	20230612	142300	7647608	1856	1856	1856	1856	0
278	20230612	142200	7647608	1856	1856	1856	1856	0
279	20230612	142100	7647608	1856	1856	1856	1856	0
280	20230612	142000	7647608	1856	1856	1856	1856	0
281	20230612	141900	7647608	1856	1856	1856	1856	0
282	20230612	141800	7647608	1856	1856	1856	1856	2
283	20230612	141700	7643896	1856	1856	1856	1856	0
284	20230612	141600	7643896	1856	1856	1856	1856	0
285	20230612	141500	7643896	1856	1856	1856	1856	0
286	20230612	141400	7643896	1856	1856	1856	1856	0
287	20230612	141300	7643896	1856	1856	1856	1856	0
288	20230612	141200	7643896	1856	1856	1856	1856	0
289	20230612	141100	7643896	1856	1856	1856	1856	0
290	20230612	141000	7643896	1856	1856	1856	1856	0
291	20230612	140900	7643896	1856	1856	1856	1856	0
292	20230612	140800	7643896	1856	1856	1856	1856	0
293	20230612	140700	7643896	1856	1856	1856	1856	0
294	20230612	140600	7643896	1856	1856	1856	1856	0
295	20230612	140500	7643896	1856	1856	1856	1856	0
296	20230612	140400	7643896	1856	1856	1856	1856	0
297	20230612	140300	7643896	1856	1856	1856	1856	0
298	20230612	140200	7643896	1856	1856	1856	1856	0
299	20230612	140100	7643896	1856	1856	1856	1856	0
300	20230612	140000	7643896	1856	1856	1856	1856	0
301	20230612	135900	7643896	1856	1856	1856	1856	0
302	20230612	135800	7643896	1856	1856	1856	1856	0
303	20230612	135700	7643896	1856	1856	1856	1856	0
304	20230612	135600	7643896	1856	1856	1856	1856	10
305	20230612	135500	7625336	1856	1856	1856	1856	0
306	20230612	135400	7625336	1856	1856	1856	1856	0
307	20230612	135300	7625336	1856	1856	1856	1856	0
308	20230612	135200	7625336	1856	1856	1856	1856	0
309	20230612	135100	7625336	1856	1856	1856	1856	0
310	20230612	135000	7625336	1856	1856	1856	1856	0
311	20230612	134900	7625336	1856	1856	1856	1856	0
312	20230612	134800	7625336	1856	1856	1856	1856	0
313	20230612	134700	7625336	1856	1856	1856	1856	0
314	20230612	134600	7625336	1856	1856	1856	1856	0
315	20230612	134500	7625336	1856	1856	1856	1856	0
316	20230612	134400	7625336	1856	1856	1856	1856	0
317	20230612	134300	7625336	1856	1856	1856	1856	0
318	20230612	134200	7625336	1856	1856	1856	1856	0
319	20230612	134100	7625336	1856	1856	1856	1856	0
320	20230612	134000	7625336	1856	1856	1856	1856	0
321	20230612	133900	7625336	1856	1856	1856	1856	2
322	20230612	133800	7621624	1856	1856	1856	1856	50
323	20230612	133700	7528824	1856	1856	1856	1856	11
324	20230612	133600	7508408	1856	1856	1856	1856	311
325	20230612	133500	6931192	1856	1856	1856	1856	0
326	20230612	133400	6931192	1856	1856	1856	1856	0
327	20230612	133300	6931192	1856	1856	1856	1856	0
328	20230612	133200	6931192	1856	1856	1856	1856	0
329	20230612	133100	6931192	1856	1856	1856	1856	0
330	20230612	133000	6931192	1856	1856	1856	1856	0
331	20230612	132900	6931192	1856	1856	1856	1856	0
332	20230612	132800	6931192	1856	1856	1856	1856	0
333	20230612	132700	6931192	1856	1856	1856	1856	0
334	20230612	132600	6931192	1856	1856	1856	1856	0
335	20230612	132500	6931192	1856	1856	1856	1856	0
336	20230612	132400	6931192	1856	1856	1856	1856	0
337	20230612	132300	6931192	1856	1856	1856	1856	0
338	20230612	132200	6931192	1856	1856	1856	1856	0
339	20230612	132100	6931192	1856	1856	1856	1856	70
340	20230612	132000	6801272	1856	1856	1856	1856	0
341	20230612	131900	6801272	1856	1856	1856	1856	0
342	20230612	131800	6801272	1856	1856	1856	1856	1
343	20230612	131700	6799416	1856	1856	1856	1856	1
344	20230612	131600	6797560	1856	1859	1859	1856	34
345	20230612	131500	6734357	1860	1860	1860	1860	0
346	20230612	131400	6734357	1860	1860	1860	1860	0
347	20230612	131300	6734357	1860	1860	1860	1860	0
348	20230612	131200	6734357	1860	1860	1860	1860	0
349	20230612	131100	6734357	1860	1860	1860	1860	0
350	20230612	131000	6734357	1860	1860	1860	1860	93
351	20230612	130900	6561377	1860	1860	1860	1860	0
352	20230612	130800	6561377	1860	1860	1860	1860	0
353	20230612	130700	6561377	1860	1860	1860	1860	0
354	20230612	130600	6561377	1860	1860	1860	1860	0
355	20230612	130500	6561377	1860	1860	1860	1860	0
356	20230612	130400	6561377	1860	1860	1860	1860	0
357	20230612	130300	6561377	1860	1860	1860	1860	0
358	20230612	130200	6561377	1860	1860	1860	1860	0
359	20230612	130100	6561377	1860	1860	1860	1860	0
360	20230612	130000	6561377	1860	1860	1860	1860	0
361	20230612	125900	6561377	1860	1860	1860	1860	0
362	20230612	125800	6561377	1860	1860	1860	1860	0
363	20230612	125700	6561377	1860	1860	1860	1860	0
364	20230612	125600	6561377	1860	1860	1860	1860	0
365	20230612	125500	6561377	1860	1860	1860	1860	0
366	20230612	125400	6561377	1860	1860	1860	1860	0
367	20230612	125300	6561377	1860	1860	1860	1860	0
368	20230612	125200	6561377	1860	1860	1860	1860	60
369	20230612	125100	6449777	1861	1861	1861	1861	0
370	20230612	125000	6449777	1861	1861	1861	1861	0
371	20230612	124900	6449777	1861	1861	1861	1861	0
372	20230612	124800	6449777	1861	1861	1861	1861	0
373	20230612	124700	6449777	1861	1861	1861	1861	0
374	20230612	124600	6449777	1861	1861	1861	1861	0
375	20230612	124500	6449777	1861	1861	1861	1861	0
376	20230612	124400	6449777	1861	1861	1861	1861	0
377	20230612	124300	6449777	1861	1861	1861	1861	0
378	20230612	124200	6449777	1861	1861	1861	1861	0
379	20230612	124100	6449777	1861	1861	1861	1861	0
380	20230612	124000	6449777	1861	1861	1861	1861	0
381	20230612	123900	6449777	1861	1861	1861	1861	0
382	20230612	123800	6449777	1861	1861	1861	1861	0
383	20230612	123700	6449777	1861	1861	1861	1861	0
384	20230612	123600	6449777	1861	1861	1861	1861	0
385	20230612	123500	6449777	1861	1861	1861	1861	0
386	20230612	123400	6449777	1861	1861	1861	1861	0
387	20230612	123300	6449777	1861	1861	1861	1861	0
388	20230612	123200	6449777	1861	1861	1861	1861	0
389	20230612	123100	6449777	1861	1861	1861	1861	0
390	20230612	123000	6449777	1861	1861	1861	1861	0
391	20230612	122900	6449777	1861	1861	1861	1861	0
392	20230612	122800	6449777	1861	1861	1861	1861	0
393	20230612	122700	6449777	1861	1861	1861	1861	0
394	20230612	122600	6449777	1861	1861	1861	1861	0
395	20230612	122500	6449777	1861	1861	1861	1861	0
396	20230612	122400	6449777	1861	1861	1861	1861	0
397	20230612	122300	6449777	1861	1861	1861	1861	0
398	20230612	122200	6449777	1861	1861	1861	1861	0
399	20230612	122100	6449777	1861	1861	1861	1861	2
400	20230612	122000	6446055	1860	1860	1860	1860	0
401	20230612	121900	6446055	1860	1860	1860	1860	0
402	20230612	121800	6446055	1860	1860	1860	1860	0
403	20230612	121700	6446055	1860	1860	1860	1860	0
404	20230612	121600	6446055	1860	1860	1860	1860	0
405	20230612	121500	6446055	1860	1860	1860	1860	0
406	20230612	121400	6446055	1860	1860	1860	1860	0
407	20230612	121300	6446055	1860	1860	1860	1860	0
408	20230612	121200	6446055	1860	1860	1860	1860	0
409	20230612	121100	6446055	1860	1860	1860	1860	0
410	20230612	121000	6446055	1860	1860	1860	1860	0
411	20230612	120900	6446055	1860	1860	1860	1860	0
412	20230612	120800	6446055	1860	1860	1860	1860	0
413	20230612	120700	6446055	1860	1860	1860	1860	0
414	20230612	120600	6446055	1860	1860	1860	1860	0
415	20230612	120500	6446055	1860	1860	1860	1860	0
416	20230612	120400	6446055	1860	1860	1860	1860	0
417	20230612	120300	6446055	1860	1860	1860	1860	0
418	20230612	120200	6446055	1860	1860	1860	1860	0
419	20230612	120100	6446055	1860	1860	1860	1860	0
420	20230612	120000	6446055	1860	1860	1860	1860	0
421	20230612	115900	6446055	1860	1860	1860	1860	0
422	20230612	115800	6446055	1860	1860	1860	1860	0
423	20230612	115700	6446055	1860	1860	1860	1860	0
424	20230612	115600	6446055	1860	1860	1860	1860	0
425	20230612	115500	6446055	1860	1860	1860	1860	0
426	20230612	115400	6446055	1860	1860	1860	1860	0
427	20230612	115300	6446055	1860	1860	1860	1860	0
428	20230612	115200	6446055	1860	1860	1860	1860	0
429	20230612	115100	6446055	1860	1860	1860	1860	200
430	20230612	115000	6074055	1860	1860	1860	1860	13
431	20230612	114900	6049875	1860	1860	1860	1860	0
432	20230612	114800	6049875	1860	1860	1860	1860	0
433	20230612	114700	6049875	1860	1860	1860	1860	0
434	20230612	114600	6049875	1860	1860	1860	1860	0
435	20230612	114500	6049875	1860	1860	1860	1860	0
436	20230612	114400	6049875	1860	1860	1860	1860	0
437	20230612	114300	6049875	1860	1860	1860	1860	0
438	20230612	114200	6049875	1860	1860	1860	1860	0
439	20230612	114100	6049875	1860	1860	1860	1860	0
440	20230612	114000	6049875	1860	1860	1860	1860	0
441	20230612	113900	6049875	1860	1860	1860	1860	1
442	20230612	113800	6048015	1860	1860	1860	1860	19
443	20230612	113700	6012675	1860	1860	1860	1860	18
444	20230612	113600	5979195	1860	1860	1860	1860	517
445	20230612	113500	5017575	1862	1862	1862	1862	0
446	20230612	113400	5017575	1862	1862	1862	1862	0
447	20230612	113300	5017575	1862	1862	1862	1862	0
448	20230612	113200	5017575	1862	1862	1862	1862	0
449	20230612	113100	5017575	1862	1862	1862	1862	0
450	20230612	113000	5017575	1862	1862	1862	1862	2
451	20230612	112900	5013851	1860	1860	1860	1860	0
452	20230612	112800	5013851	1860	1860	1860	1860	0
453	20230612	112700	5013851	1860	1860	1860	1860	0
454	20230612	112600	5013851	1860	1860	1860	1860	1
455	20230612	112500	5011991	1860	1860	1860	1860	0
456	20230612	112400	5011991	1860	1860	1860	1860	0
457	20230612	112300	5011991	1860	1860	1860	1860	0
458	20230612	112200	5011991	1860	1860	1860	1860	0
459	20230612	112100	5011991	1860	1860	1860	1860	0
460	20230612	112000	5011991	1860	1860	1860	1860	0
461	20230612	111900	5011991	1860	1860	1860	1860	1
462	20230612	111800	5010131	1860	1860	1860	1860	0
463	20230612	111700	5010131	1860	1860	1860	1860	0
464	20230612	111600	5010131	1860	1860	1860	1860	0
465	20230612	111500	5010131	1860	1860	1860	1860	110
466	20230612	111400	4805531	1860	1860	1860	1860	0
467	20230612	111300	4805531	1860	1860	1860	1860	0
468	20230612	111200	4805531	1860	1860	1860	1860	0
469	20230612	111100	4805531	1860	1860	1860	1860	0
470	20230612	111000	4805531	1860	1860	1860	1860	0
471	20230612	110900	4805531	1860	1860	1860	1860	0
472	20230612	110800	4805531	1860	1860	1860	1860	0
473	20230612	110700	4805531	1860	1860	1860	1860	0
474	20230612	110600	4805531	1860	1860	1860	1860	20
475	20230612	110500	4768331	1860	1860	1860	1860	0
476	20230612	110400	4768331	1860	1860	1860	1860	0
477	20230612	110300	4768331	1860	1860	1860	1860	0
478	20230612	110200	4768331	1860	1860	1860	1860	0
479	20230612	110100	4768331	1860	1860	1860	1860	0
480	20230612	110000	4768331	1860	1860	1860	1860	0
481	20230612	105900	4768331	1860	1860	1860	1860	0
482	20230612	105800	4768331	1860	1860	1860	1860	0
483	20230612	105700	4768331	1860	1860	1860	1860	3
484	20230612	105600	4762751	1860	1860	1860	1860	0
485	20230612	105500	4762751	1860	1860	1860	1860	105
486	20230612	105400	4567451	1863	1863	1863	1863	0
487	20230612	105300	4567451	1863	1863	1863	1863	0
488	20230612	105200	4567451	1863	1863	1863	1863	0
489	20230612	105100	4567451	1863	1863	1863	1863	200
490	20230612	105000	4194851	1863	1863	1863	1863	100
491	20230612	104900	4008551	1862	1862	1862	1862	5
492	20230612	104800	3999241	1862	1862	1862	1862	0
493	20230612	104700	3999241	1862	1862	1862	1862	0
494	20230612	104600	3999241	1862	1862	1862	1862	0
495	20230612	104500	3999241	1862	1862	1862	1862	0
496	20230612	104400	3999241	1862	1862	1862	1862	0
497	20230612	104300	3999241	1862	1862	1862	1862	0
498	20230612	104200	3999241	1862	1862	1862	1862	0
499	20230612	104100	3999241	1862	1862	1862	1862	0
500	20230612	104000	3999241	1862	1862	1862	1862	0
501	20230612	103900	3999241	1862	1862	1862	1862	0
502	20230612	103800	3999241	1862	1862	1862	1862	0
503	20230612	103700	3999241	1862	1862	1862	1862	0
504	20230612	103600	3999241	1862	1862	1862	1862	0
505	20230612	103500	3999241	1862	1862	1862	1862	0
506	20230612	103400	3999241	1862	1862	1862	1862	0
507	20230612	103300	3999241	1862	1862	1862	1862	0
508	20230612	103200	3999241	1862	1862	1862	1862	0
509	20230612	103100	3999241	1862	1862	1862	1862	0
510	20230612	103000	3999241	1862	1862	1862	1862	0
511	20230612	102900	3999241	1862	1862	1862	1862	0
512	20230612	102800	3999241	1862	1862	1862	1862	0
513	20230612	102700	3999241	1862	1862	1862	1862	0
514	20230612	102600	3999241	1862	1862	1862	1862	0
515	20230612	102500	3999241	1862	1862	1862	1862	0
516	20230612	102400	3999241	1862	1862	1862	1862	0
517	20230612	102300	3999241	1862	1862	1862	1862	0
518	20230612	102200	3999241	1862	1862	1862	1862	0
519	20230612	102100	3999241	1862	1862	1862	1862	0
520	20230612	102000	3999241	1862	1862	1862	1862	0
521	20230612	101900	3999241	1862	1862	1862	1862	0
522	20230612	101800	3999241	1862	1862	1862	1862	1
523	20230612	101700	3997379	1868	1868	1868	1868	0
524	20230612	101600	3997379	1868	1868	1868	1868	0
525	20230612	101500	3997379	1868	1868	1868	1868	0
526	20230612	101400	3997379	1868	1868	1868	1868	0
527	20230612	101300	3997379	1868	1868	1868	1868	0
528	20230612	101200	3997379	1868	1868	1868	1868	100
529	20230612	101100	3810579	1856	1856	1856	1856	0
530	20230612	101000	3810579	1856	1856	1856	1856	0
531	20230612	100900	3810579	1856	1856	1856	1856	0
532	20230612	100800	3810579	1856	1856	1856	1856	0
533	20230612	100700	3810579	1856	1856	1856	1856	0
534	20230612	100600	3810579	1856	1856	1856	1856	0
535	20230612	100500	3810579	1856	1856	1856	1856	0
536	20230612	100400	3810579	1856	1856	1856	1856	10
537	20230612	100300	3792019	1856	1856	1856	1856	0
538	20230612	100200	3792019	1856	1856	1856	1856	0
539	20230612	100100	3792019	1856	1856	1856	1856	0
540	20230612	100000	3792019	1856	1856	1856	1856	0
541	20230612	095900	3792019	1856	1856	1856	1856	0
542	20230612	095800	3792019	1856	1856	1856	1856	0
543	20230612	095700	3792019	1856	1856	1856	1856	0
544	20230612	095600	3792019	1856	1856	1856	1856	0
545	20230612	095500	3792019	1856	1856	1856	1856	0
546	20230612	095400	3792019	1856	1856	1856	1856	0
547	20230612	095300	3792019	1856	1856	1856	1856	0
548	20230612	095200	3792019	1856	1856	1856	1856	0
549	20230612	095100	3792019	1856	1856	1856	1856	0
550	20230612	095000	3792019	1856	1856	1856	1856	0
551	20230612	094900	3792019	1856	1856	1856	1856	0
552	20230612	094800	3792019	1856	1856	1856	1856	0
553	20230612	094700	3792019	1856	1856	1856	1856	0
554	20230612	094600	3792019	1856	1856	1856	1856	0
555	20230612	094500	3792019	1856	1856	1856	1856	0
556	20230612	094400	3792019	1856	1856	1856	1856	0
557	20230612	094300	3792019	1856	1856	1856	1856	0
558	20230612	094200	3792019	1856	1856	1856	1856	0
559	20230612	094100	3792019	1856	1856	1856	1856	0
560	20230612	094000	3792019	1856	1856	1856	1856	0
561	20230612	093900	3792019	1856	1856	1856	1856	1
562	20230612	093800	3790163	1870	1870	1870	1870	0
563	20230612	093700	3790163	1870	1870	1870	1870	0
564	20230612	093600	3790163	1870	1870	1870	1870	0
565	20230612	093500	3790163	1870	1870	1870	1870	0
566	20230612	093400	3790163	1870	1870	1870	1870	0
567	20230612	093300	3790163	1870	1870	1870	1870	0
568	20230612	093200	3790163	1870	1870	1870	1870	0
569	20230612	093100	3790163	1870	1870	1870	1870	0
570	20230612	093000	3790163	1870	1870	1870	1870	2
571	20230612	092900	3786423	1856	1856	1856	1856	0
572	20230612	092800	3786423	1856	1856	1856	1856	0
573	20230612	092700	3786423	1856	1856	1856	1856	0
574	20230612	092600	3786423	1856	1856	1856	1856	0
575	20230612	092500	3786423	1856	1856	1856	1856	0
576	20230612	092400	3786423	1856	1856	1856	1856	0
577	20230612	092300	3786423	1856	1856	1856	1856	0
578	20230612	092200	3786423	1856	1856	1856	1856	0
579	20230612	092100	3786423	1856	1856	1856	1856	1
580	20230612	092000	3784567	1856	1856	1856	1856	0
581	20230612	091900	3784567	1856	1856	1856	1856	0
582	20230612	091800	3784567	1856	1856	1856	1856	0
583	20230612	091700	3784567	1856	1856	1856	1856	0
584	20230612	091600	3784567	1856	1856	1856	1856	0
585	20230612	091500	3784567	1856	1856	1856	1856	0
586	20230612	091400	3784567	1856	1856	1856	1856	0
587	20230612	091300	3784567	1856	1856	1856	1856	0
588	20230612	091200	3784567	1856	1856	1856	1856	0
589	20230612	091100	3784567	1856	1856	1856	1856	0
590	20230612	091000	3784567	1856	1856	1856	1856	0
591	20230612	090900	3784567	1856	1856	1856	1856	0
592	20230612	090800	3784567	1856	1856	1856	1856	0
593	20230612	090700	3784567	1856	1857	1857	1856	100
594	20230612	090600	3598879	1857	1857	1857	1857	1000
595	20230612	090500	1741879	1857	1857	1857	1857	357
596	20230612	090400	1078930	1857	1857	1857	1857	14
597	20230612	090300	1052932	1870	1870	1870	1870	0
598	20230612	090200	1052932	1870	1870	1870	1870	0
599	20230612	090100	1052932	1870	1870	1870	1870	1
600	20230612	090000	1051062	1857	1857	1857	1857	566