KissMeData/079650/min/candle-20230619.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230619	205700	20410260	1887	1887	1887	1887	4
3	20230619	205600	20410260	1887	1887	1887	1887	0
4	20230619	205500	20410260	1887	1887	1887	1887	0
5	20230619	205400	20410260	1887	1887	1887	1887	0
6	20230619	205300	20410260	1887	1887	1887	1887	0
7	20230619	205200	20410260	1887	1887	1887	1887	0
8	20230619	205100	20410260	1887	1887	1887	1887	0
9	20230619	205000	20410260	1887	1887	1887	1887	0
10	20230619	204900	20410260	1887	1887	1887	1887	0
11	20230619	204800	20410260	1887	1887	1887	1887	0
12	20230619	204700	20410260	1887	1887	1887	1887	0
13	20230619	204600	20410260	1887	1887	1887	1887	0
14	20230619	204500	20410260	1887	1887	1887	1887	0
15	20230619	204400	20410260	1887	1887	1887	1887	0
16	20230619	204300	20410260	1887	1887	1887	1887	0
17	20230619	204200	20410260	1887	1887	1887	1887	0
18	20230619	204100	20410260	1887	1887	1887	1887	0
19	20230619	204000	20410260	1887	1887	1887	1887	0
20	20230619	203900	20410260	1887	1887	1887	1887	0
21	20230619	203800	20410260	1887	1887	1887	1887	0
22	20230619	203700	20410260	1887	1887	1887	1887	0
23	20230619	203600	20410260	1887	1887	1887	1887	0
24	20230619	203500	20410260	1887	1887	1887	1887	0
25	20230619	203400	20410260	1887	1887	1887	1887	0
26	20230619	203300	20410260	1887	1887	1887	1887	0
27	20230619	203200	20410260	1887	1887	1887	1887	0
28	20230619	203100	20410260	1887	1887	1887	1887	0
29	20230619	203000	20410260	1887	1887	1887	1887	0
30	20230619	202900	20410260	1887	1887	1887	1887	0
31	20230619	202800	20410260	1887	1887	1887	1887	0
32	20230619	202700	20410260	1887	1887	1887	1887	4
33	20230619	202600	20410260	1887	1887	1887	1887	0
34	20230619	202500	20410260	1887	1887	1887	1887	0
35	20230619	202400	20410260	1887	1887	1887	1887	0
36	20230619	202300	20410260	1887	1887	1887	1887	0
37	20230619	202200	20410260	1887	1887	1887	1887	0
38	20230619	202100	20410260	1887	1887	1887	1887	0
39	20230619	202000	20410260	1887	1887	1887	1887	0
40	20230619	201900	20410260	1887	1887	1887	1887	0
41	20230619	201800	20410260	1887	1887	1887	1887	0
42	20230619	201700	20410260	1887	1887	1887	1887	0
43	20230619	201600	20410260	1887	1887	1887	1887	0
44	20230619	201500	20410260	1887	1887	1887	1887	0
45	20230619	201400	20410260	1887	1887	1887	1887	0
46	20230619	201300	20410260	1887	1887	1887	1887	0
47	20230619	201200	20410260	1887	1887	1887	1887	0
48	20230619	201100	20410260	1887	1887	1887	1887	0
49	20230619	201000	20410260	1887	1887	1887	1887	0
50	20230619	200900	20410260	1887	1887	1887	1887	0
51	20230619	200800	20410260	1887	1887	1887	1887	0
52	20230619	200700	20410260	1887	1887	1887	1887	0
53	20230619	200600	20410260	1887	1887	1887	1887	0
54	20230619	200500	20410260	1887	1887	1887	1887	0
55	20230619	200400	20410260	1887	1887	1887	1887	0
56	20230619	200300	20410260	1887	1887	1887	1887	0
57	20230619	200200	20410260	1887	1887	1887	1887	0
58	20230619	200100	20410260	1887	1887	1887	1887	0
59	20230619	200000	20410260	1887	1887	1887	1887	0
60	20230619	195900	20410260	1887	1887	1887	1887	0
61	20230619	195800	20410260	1887	1887	1887	1887	0
62	20230619	195700	20410260	1887	1887	1887	1887	4
63	20230619	195600	20410260	1887	1887	1887	1887	0
64	20230619	195500	20410260	1887	1887	1887	1887	0
65	20230619	195400	20410260	1887	1887	1887	1887	0
66	20230619	195300	20410260	1887	1887	1887	1887	0
67	20230619	195200	20410260	1887	1887	1887	1887	0
68	20230619	195100	20410260	1887	1887	1887	1887	0
69	20230619	195000	20410260	1887	1887	1887	1887	0
70	20230619	194900	20410260	1887	1887	1887	1887	0
71	20230619	194800	20410260	1887	1887	1887	1887	0
72	20230619	194700	20410260	1887	1887	1887	1887	0
73	20230619	194600	20410260	1887	1887	1887	1887	0
74	20230619	194500	20410260	1887	1887	1887	1887	0
75	20230619	194400	20410260	1887	1887	1887	1887	0
76	20230619	194300	20410260	1887	1887	1887	1887	0
77	20230619	194200	20410260	1887	1887	1887	1887	0
78	20230619	194100	20410260	1887	1887	1887	1887	0
79	20230619	194000	20410260	1887	1887	1887	1887	0
80	20230619	193900	20410260	1887	1887	1887	1887	0
81	20230619	193800	20410260	1887	1887	1887	1887	0
82	20230619	193700	20410260	1887	1887	1887	1887	0
83	20230619	193600	20410260	1887	1887	1887	1887	0
84	20230619	193500	20410260	1887	1887	1887	1887	0
85	20230619	193400	20410260	1887	1887	1887	1887	0
86	20230619	193300	20410260	1887	1887	1887	1887	0
87	20230619	193200	20410260	1887	1887	1887	1887	0
88	20230619	193100	20410260	1887	1887	1887	1887	0
89	20230619	193000	20410260	1887	1887	1887	1887	0
90	20230619	192900	20410260	1887	1887	1887	1887	0
91	20230619	192800	20410260	1887	1887	1887	1887	0
92	20230619	192700	20410260	1887	1887	1887	1887	4
93	20230619	192600	20410260	1887	1887	1887	1887	0
94	20230619	192500	20410260	1887	1887	1887	1887	0
95	20230619	192400	20410260	1887	1887	1887	1887	0
96	20230619	192300	20410260	1887	1887	1887	1887	0
97	20230619	192200	20410260	1887	1887	1887	1887	0
98	20230619	192100	20410260	1887	1887	1887	1887	0
99	20230619	192000	20410260	1887	1887	1887	1887	0
100	20230619	191900	20410260	1887	1887	1887	1887	0
101	20230619	191800	20410260	1887	1887	1887	1887	0
102	20230619	191700	20410260	1887	1887	1887	1887	0
103	20230619	191600	20410260	1887	1887	1887	1887	0
104	20230619	191500	20410260	1887	1887	1887	1887	0
105	20230619	191400	20410260	1887	1887	1887	1887	0
106	20230619	191300	20410260	1887	1887	1887	1887	0
107	20230619	191200	20410260	1887	1887	1887	1887	0
108	20230619	191100	20410260	1887	1887	1887	1887	0
109	20230619	191000	20410260	1887	1887	1887	1887	0
110	20230619	190900	20410260	1887	1887	1887	1887	0
111	20230619	190800	20410260	1887	1887	1887	1887	0
112	20230619	190700	20410260	1887	1887	1887	1887	0
113	20230619	190600	20410260	1887	1887	1887	1887	0
114	20230619	190500	20410260	1887	1887	1887	1887	0
115	20230619	190400	20410260	1887	1887	1887	1887	0
116	20230619	190300	20410260	1887	1887	1887	1887	0
117	20230619	190200	20410260	1887	1887	1887	1887	0
118	20230619	190100	20410260	1887	1887	1887	1887	0
119	20230619	190000	20410260	1887	1887	1887	1887	0
120	20230619	185900	20410260	1887	1887	1887	1887	0
121	20230619	185800	20410260	1887	1887	1887	1887	0
122	20230619	185700	20410260	1887	1887	1887	1887	4
123	20230619	185600	20410260	1887	1887	1887	1887	0
124	20230619	185500	20410260	1887	1887	1887	1887	0
125	20230619	185400	20410260	1887	1887	1887	1887	0
126	20230619	185300	20410260	1887	1887	1887	1887	0
127	20230619	185200	20410260	1887	1887	1887	1887	0
128	20230619	185100	20410260	1887	1887	1887	1887	0
129	20230619	185000	20410260	1887	1887	1887	1887	0
130	20230619	184900	20410260	1887	1887	1887	1887	0
131	20230619	184800	20410260	1887	1887	1887	1887	0
132	20230619	184700	20410260	1887	1887	1887	1887	0
133	20230619	184600	20410260	1887	1887	1887	1887	0
134	20230619	184500	20410260	1887	1887	1887	1887	0
135	20230619	184400	20410260	1887	1887	1887	1887	0
136	20230619	184300	20410260	1887	1887	1887	1887	0
137	20230619	184200	20410260	1887	1887	1887	1887	0
138	20230619	184100	20410260	1887	1887	1887	1887	0
139	20230619	184000	20410260	1887	1887	1887	1887	0
140	20230619	183900	20410260	1887	1887	1887	1887	0
141	20230619	183800	20410260	1887	1887	1887	1887	0
142	20230619	183700	20410260	1887	1887	1887	1887	0
143	20230619	183600	20410260	1887	1887	1887	1887	0
144	20230619	183500	20410260	1887	1887	1887	1887	0
145	20230619	183400	20410260	1887	1887	1887	1887	0
146	20230619	183300	20410260	1887	1887	1887	1887	0
147	20230619	183200	20410260	1887	1887	1887	1887	0
148	20230619	183100	20410260	1887	1887	1887	1887	0
149	20230619	183000	20410260	1887	1887	1887	1887	0
150	20230619	182900	20410260	1887	1887	1887	1887	0
151	20230619	182800	20410260	1887	1887	1887	1887	0
152	20230619	182700	20410260	1887	1887	1887	1887	4
153	20230619	182600	20410260	1887	1887	1887	1887	0
154	20230619	182500	20410260	1887	1887	1887	1887	0
155	20230619	182400	20410260	1887	1887	1887	1887	0
156	20230619	182300	20410260	1887	1887	1887	1887	0
157	20230619	182200	20410260	1887	1887	1887	1887	0
158	20230619	182100	20410260	1887	1887	1887	1887	0
159	20230619	182000	20410260	1887	1887	1887	1887	0
160	20230619	181900	20410260	1887	1887	1887	1887	0
161	20230619	181800	20410260	1887	1887	1887	1887	0
162	20230619	181700	20410260	1887	1887	1887	1887	0
163	20230619	181600	20410260	1887	1887	1887	1887	0
164	20230619	181500	20410260	1887	1887	1887	1887	0
165	20230619	181400	20410260	1887	1887	1887	1887	0
166	20230619	181300	20410260	1887	1887	1887	1887	0
167	20230619	181200	20410260	1887	1887	1887	1887	0
168	20230619	181100	20410260	1887	1887	1887	1887	0
169	20230619	181000	20410260	1887	1887	1887	1887	0
170	20230619	180900	20410260	1887	1887	1887	1887	0
171	20230619	180800	20410260	1887	1887	1887	1887	0
172	20230619	180700	20410260	1887	1887	1887	1887	0
173	20230619	180600	20410260	1887	1887	1887	1887	0
174	20230619	180500	20410260	1887	1887	1887	1887	0
175	20230619	180400	20410260	1887	1887	1887	1887	0
176	20230619	180300	20410260	1887	1887	1887	1887	0
177	20230619	180200	20410260	1887	1887	1887	1887	0
178	20230619	180100	20410260	1887	1887	1887	1887	0
179	20230619	180000	20410260	1887	1887	1887	1887	0
180	20230619	175900	20410260	1887	1887	1887	1887	0
181	20230619	175800	20410260	1887	1887	1887	1887	0
182	20230619	175700	20410260	1887	1887	1887	1887	4
183	20230619	175600	20410260	1887	1887	1887	1887	0
184	20230619	175500	20410260	1887	1887	1887	1887	0
185	20230619	175400	20410260	1887	1887	1887	1887	0
186	20230619	175300	20410260	1887	1887	1887	1887	0
187	20230619	175200	20410260	1887	1887	1887	1887	0
188	20230619	175100	20410260	1887	1887	1887	1887	0
189	20230619	175000	20410260	1887	1887	1887	1887	0
190	20230619	174900	20410260	1887	1887	1887	1887	0
191	20230619	174800	20410260	1887	1887	1887	1887	0
192	20230619	174700	20410260	1887	1887	1887	1887	0
193	20230619	174600	20410260	1887	1887	1887	1887	0
194	20230619	174500	20410260	1887	1887	1887	1887	0
195	20230619	174400	20410260	1887	1887	1887	1887	0
196	20230619	174300	20410260	1887	1887	1887	1887	0
197	20230619	174200	20410260	1887	1887	1887	1887	0
198	20230619	174100	20410260	1887	1887	1887	1887	0
199	20230619	174000	20410260	1887	1887	1887	1887	0
200	20230619	173900	20410260	1887	1887	1887	1887	0
201	20230619	173800	20410260	1887	1887	1887	1887	0
202	20230619	173700	20410260	1887	1887	1887	1887	0
203	20230619	173600	20410260	1887	1887	1887	1887	0
204	20230619	173500	20410260	1887	1887	1887	1887	0
205	20230619	173400	20410260	1887	1887	1887	1887	0
206	20230619	173300	20410260	1887	1887	1887	1887	0
207	20230619	173200	20410260	1887	1887	1887	1887	0
208	20230619	173100	20410260	1887	1887	1887	1887	0
209	20230619	173000	20410260	1887	1887	1887	1887	0
210	20230619	172900	20410260	1887	1887	1887	1887	0
211	20230619	172800	20410260	1887	1887	1887	1887	0
212	20230619	172700	20410260	1887	1887	1887	1887	4
213	20230619	172600	20410260	1887	1887	1887	1887	0
214	20230619	172500	20410260	1887	1887	1887	1887	0
215	20230619	172400	20410260	1887	1887	1887	1887	0
216	20230619	172300	20410260	1887	1887	1887	1887	0
217	20230619	172200	20410260	1887	1887	1887	1887	0
218	20230619	172100	20410260	1887	1887	1887	1887	0
219	20230619	172000	20410260	1887	1887	1887	1887	0
220	20230619	171900	20410260	1887	1887	1887	1887	0
221	20230619	171800	20410260	1887	1887	1887	1887	0
222	20230619	171700	20410260	1887	1887	1887	1887	0
223	20230619	171600	20410260	1887	1887	1887	1887	0
224	20230619	171500	20410260	1887	1887	1887	1887	0
225	20230619	171400	20410260	1887	1887	1887	1887	0
226	20230619	171300	20410260	1887	1887	1887	1887	0
227	20230619	171200	20410260	1887	1887	1887	1887	0
228	20230619	171100	20410260	1887	1887	1887	1887	0
229	20230619	171000	20410260	1887	1887	1887	1887	0
230	20230619	170900	20410260	1887	1887	1887	1887	0
231	20230619	170800	20410260	1887	1887	1887	1887	0
232	20230619	170700	20410260	1887	1887	1887	1887	0
233	20230619	170600	20410260	1887	1887	1887	1887	0
234	20230619	170500	20410260	1887	1887	1887	1887	0
235	20230619	170400	20410260	1887	1887	1887	1887	0
236	20230619	170300	20410260	1887	1887	1887	1887	0
237	20230619	170200	20410260	1887	1887	1887	1887	0
238	20230619	170100	20410260	1887	1887	1887	1887	0
239	20230619	170000	20410260	1887	1887	1887	1887	0
240	20230619	165900	20410260	1887	1887	1887	1887	0
241	20230619	165800	20410260	1887	1887	1887	1887	0
242	20230619	165700	20410260	1887	1887	1887	1887	4
243	20230619	165600	20410260	1887	1887	1887	1887	0
244	20230619	165500	20410260	1887	1887	1887	1887	0
245	20230619	165400	20410260	1887	1887	1887	1887	0
246	20230619	165300	20410260	1887	1887	1887	1887	0
247	20230619	165200	20410260	1887	1887	1887	1887	0
248	20230619	165100	20410260	1887	1887	1887	1887	0
249	20230619	165000	20410260	1887	1887	1887	1887	0
250	20230619	164900	20410260	1887	1887	1887	1887	0
251	20230619	164800	20410260	1887	1887	1887	1887	0
252	20230619	164700	20410260	1887	1887	1887	1887	0
253	20230619	164600	20410260	1887	1887	1887	1887	0
254	20230619	164500	20410260	1887	1887	1887	1887	0
255	20230619	164400	20410260	1887	1887	1887	1887	0
256	20230619	164300	20410260	1887	1887	1887	1887	0
257	20230619	164200	20410260	1887	1887	1887	1887	0
258	20230619	164100	20410260	1887	1887	1887	1887	0
259	20230619	164000	20410260	1887	1887	1887	1887	0
260	20230619	163900	20410260	1887	1887	1887	1887	0
261	20230619	163800	20410260	1887	1887	1887	1887	0
262	20230619	163700	20410260	1887	1887	1887	1887	0
263	20230619	163600	20410260	1887	1887	1887	1887	0
264	20230619	163500	20410260	1887	1887	1887	1887	0
265	20230619	163400	20410260	1887	1887	1887	1887	0
266	20230619	163300	20410260	1887	1887	1887	1887	0
267	20230619	163200	20410260	1887	1887	1887	1887	0
268	20230619	163100	20410260	1887	1887	1887	1887	0
269	20230619	163000	20410260	1887	1887	1887	1887	0
270	20230619	162900	20410260	1887	1887	1887	1887	0
271	20230619	162800	20410260	1887	1887	1887	1887	0
272	20230619	162700	20410260	1887	1887	1887	1887	4
273	20230619	162600	20410260	1887	1887	1887	1887	0
274	20230619	162500	20410260	1887	1887	1887	1887	0
275	20230619	162400	20410260	1887	1887	1887	1887	0
276	20230619	162300	20410260	1887	1887	1887	1887	0
277	20230619	162200	20410260	1887	1887	1887	1887	0
278	20230619	162100	20410260	1887	1887	1887	1887	0
279	20230619	162000	20410260	1887	1887	1887	1887	0
280	20230619	161900	20410260	1887	1887	1887	1887	0
281	20230619	161800	20410260	1887	1887	1887	1887	0
282	20230619	161700	20410260	1887	1887	1887	1887	0
283	20230619	161600	20410260	1887	1887	1887	1887	0
284	20230619	161500	20410260	1887	1887	1887	1887	0
285	20230619	161400	20410260	1887	1887	1887	1887	0
286	20230619	161300	20410260	1887	1887	1887	1887	0
287	20230619	161200	20410260	1887	1887	1887	1887	0
288	20230619	161100	20410260	1887	1887	1887	1887	0
289	20230619	161000	20410260	1887	1887	1887	1887	0
290	20230619	160900	20410260	1887	1887	1887	1887	0
291	20230619	160800	20410260	1887	1887	1887	1887	0
292	20230619	160700	20410260	1887	1887	1887	1887	0
293	20230619	160600	20410260	1887	1887	1887	1887	0
294	20230619	160500	20410260	1887	1887	1887	1887	0
295	20230619	160400	20410260	1887	1887	1887	1887	0
296	20230619	160300	20410260	1887	1887	1887	1887	0
297	20230619	160200	20410260	1887	1887	1887	1887	0
298	20230619	160100	20410260	1887	1887	1887	1887	0
299	20230619	160000	20410260	1887	1887	1887	1887	0
300	20230619	155900	20410260	1887	1887	1887	1887	0
301	20230619	155800	20410260	1887	1887	1887	1887	0
302	20230619	155700	20410260	1887	1887	1887	1887	4
303	20230619	155600	20410260	1887	1887	1887	1887	0
304	20230619	155500	20410260	1887	1887	1887	1887	0
305	20230619	155400	20410260	1887	1887	1887	1887	0
306	20230619	155300	20410260	1887	1887	1887	1887	0
307	20230619	155200	20410260	1887	1887	1887	1887	0
308	20230619	155100	20410260	1887	1887	1887	1887	0
309	20230619	155000	20410260	1887	1887	1887	1887	0
310	20230619	154900	20410260	1887	1887	1887	1887	0
311	20230619	154800	20410260	1887	1887	1887	1887	0
312	20230619	154700	20410260	1887	1887	1887	1887	0
313	20230619	154600	20410260	1887	1887	1887	1887	0
314	20230619	154500	20410260	1887	1887	1887	1887	0
315	20230619	154400	20410260	1887	1887	1887	1887	0
316	20230619	154300	20410260	1887	1887	1887	1887	0
317	20230619	154200	20410260	1887	1887	1887	1887	0
318	20230619	154100	20410260	1887	1887	1887	1887	0
319	20230619	154000	20410260	1887	1887	1887	1887	0
320	20230619	153900	20410260	1887	1887	1887	1887	0
321	20230619	153800	20410260	1887	1887	1887	1887	0
322	20230619	153700	20410260	1887	1887	1887	1887	0
323	20230619	153600	20410260	1887	1887	1887	1887	0
324	20230619	153500	20410260	1887	1887	1887	1887	0
325	20230619	153400	20410260	1887	1887	1887	1887	0
326	20230619	153300	20410260	1887	1887	1887	1887	0
327	20230619	153200	20410260	1887	1887	1887	1887	0
328	20230619	153100	20410260	1887	1887	1887	1887	0
329	20230619	153000	20410260	1887	1887	1887	1887	4
330	20230619	152900	20402712	1887	1887	1887	1887	0
331	20230619	152800	20402712	1887	1887	1887	1887	0
332	20230619	152700	20402712	1887	1887	1887	1887	0
333	20230619	152600	20402712	1887	1887	1887	1887	0
334	20230619	152500	20402712	1887	1887	1887	1887	0
335	20230619	152400	20402712	1887	1887	1887	1887	0
336	20230619	152300	20402712	1887	1887	1887	1887	0
337	20230619	152200	20402712	1887	1887	1887	1887	0
338	20230619	152100	20402712	1887	1887	1887	1887	0
339	20230619	152000	20402712	1887	1887	1887	1887	0
340	20230619	151900	20402712	1887	1886	1887	1886	10
341	20230619	151800	20383851	1886	1886	1886	1886	0
342	20230619	151700	20383851	1886	1886	1886	1886	0
343	20230619	151600	20383851	1886	1886	1886	1886	34
344	20230619	151500	20319727	1884	1884	1884	1884	0
345	20230619	151400	20319727	1884	1884	1884	1884	1
346	20230619	151300	20317843	1886	1886	1886	1886	0
347	20230619	151200	20317843	1886	1886	1886	1886	0
348	20230619	151100	20317843	1886	1886	1886	1886	10
349	20230619	151000	20298983	1886	1886	1886	1886	0
350	20230619	150900	20298983	1886	1886	1886	1886	0
351	20230619	150800	20298983	1886	1886	1886	1886	0
352	20230619	150700	20298983	1886	1886	1886	1886	0
353	20230619	150600	20298983	1886	1886	1886	1886	0
354	20230619	150500	20298983	1886	1886	1886	1886	0
355	20230619	150400	20298983	1886	1886	1886	1886	0
356	20230619	150300	20298983	1886	1886	1886	1886	0
357	20230619	150200	20298983	1886	1886	1886	1886	0
358	20230619	150100	20298983	1886	1886	1886	1886	0
359	20230619	150000	20298983	1886	1886	1886	1886	0
360	20230619	145900	20298983	1886	1886	1886	1886	0
361	20230619	145800	20298983	1886	1886	1886	1886	0
362	20230619	145700	20298983	1886	1886	1886	1886	0
363	20230619	145600	20298983	1886	1886	1886	1886	0
364	20230619	145500	20298983	1886	1886	1886	1886	0
365	20230619	145400	20298983	1886	1886	1886	1886	0
366	20230619	145300	20298983	1886	1886	1886	1886	0
367	20230619	145200	20298983	1886	1886	1886	1886	0
368	20230619	145100	20298983	1886	1886	1886	1886	0
369	20230619	145000	20298983	1886	1886	1886	1886	0
370	20230619	144900	20298983	1886	1886	1886	1886	0
371	20230619	144800	20298983	1886	1886	1886	1886	0
372	20230619	144700	20298983	1886	1886	1886	1886	0
373	20230619	144600	20298983	1886	1886	1886	1886	0
374	20230619	144500	20298983	1886	1886	1886	1886	0
375	20230619	144400	20298983	1886	1886	1886	1886	0
376	20230619	144300	20298983	1886	1886	1886	1886	0
377	20230619	144200	20298983	1886	1886	1886	1886	0
378	20230619	144100	20298983	1886	1886	1886	1886	11
379	20230619	144000	20278237	1885	1885	1885	1885	0
380	20230619	143900	20278237	1885	1885	1885	1885	89
381	20230619	143800	20110472	1885	1885	1885	1885	0
382	20230619	143700	20110472	1885	1885	1885	1885	0
383	20230619	143600	20110472	1885	1885	1885	1885	0
384	20230619	143500	20110472	1885	1885	1885	1885	0
385	20230619	143400	20110472	1885	1885	1885	1885	0
386	20230619	143300	20110472	1885	1885	1885	1885	0
387	20230619	143200	20110472	1885	1885	1885	1885	0
388	20230619	143100	20110472	1885	1885	1885	1885	0
389	20230619	143000	20110472	1885	1885	1885	1885	0
390	20230619	142900	20110472	1885	1885	1885	1885	0
391	20230619	142800	20110472	1885	1885	1885	1885	0
392	20230619	142700	20110472	1885	1885	1885	1885	0
393	20230619	142600	20110472	1885	1885	1885	1885	0
394	20230619	142500	20110472	1885	1885	1885	1885	0
395	20230619	142400	20110472	1885	1885	1885	1885	0
396	20230619	142300	20110472	1885	1885	1885	1885	0
397	20230619	142200	20110472	1885	1885	1885	1885	0
398	20230619	142100	20110472	1885	1885	1885	1885	0
399	20230619	142000	20110472	1885	1885	1885	1885	0
400	20230619	141900	20110472	1885	1885	1885	1885	0
401	20230619	141800	20110472	1885	1885	1885	1885	0
402	20230619	141700	20110472	1885	1885	1885	1885	0
403	20230619	141600	20110472	1885	1885	1885	1885	0
404	20230619	141500	20110472	1885	1885	1885	1885	0
405	20230619	141400	20110472	1885	1885	1885	1885	0
406	20230619	141300	20110472	1885	1885	1885	1885	0
407	20230619	141200	20110472	1885	1885	1885	1885	0
408	20230619	141100	20110472	1885	1885	1885	1885	0
409	20230619	141000	20110472	1885	1885	1885	1885	0
410	20230619	140900	20110472	1885	1885	1885	1885	0
411	20230619	140800	20110472	1885	1885	1885	1885	0
412	20230619	140700	20110472	1885	1885	1885	1885	0
413	20230619	140600	20110472	1885	1885	1885	1885	0
414	20230619	140500	20110472	1885	1885	1885	1885	1
415	20230619	140400	20108587	1885	1885	1885	1885	0
416	20230619	140300	20108587	1885	1885	1885	1885	0
417	20230619	140200	20108587	1885	1885	1885	1885	10
418	20230619	140100	20089737	1886	1886	1886	1886	0
419	20230619	140000	20089737	1886	1886	1886	1886	0
420	20230619	135900	20089737	1886	1886	1886	1886	0
421	20230619	135800	20089737	1886	1886	1886	1886	0
422	20230619	135700	20089737	1886	1886	1886	1886	0
423	20230619	135600	20089737	1886	1886	1886	1886	0
424	20230619	135500	20089737	1886	1886	1886	1886	0
425	20230619	135400	20089737	1886	1886	1886	1886	0
426	20230619	135300	20089737	1886	1886	1886	1886	0
427	20230619	135200	20089737	1886	1886	1886	1886	0
428	20230619	135100	20089737	1886	1886	1886	1886	0
429	20230619	135000	20089737	1886	1886	1886	1886	0
430	20230619	134900	20089737	1886	1886	1886	1886	0
431	20230619	134800	20089737	1886	1886	1886	1886	0
432	20230619	134700	20089737	1886	1886	1886	1886	0
433	20230619	134600	20089737	1886	1886	1886	1886	0
434	20230619	134500	20089737	1886	1886	1886	1886	0
435	20230619	134400	20089737	1886	1886	1886	1886	0
436	20230619	134300	20089737	1886	1886	1886	1886	0
437	20230619	134200	20089737	1886	1886	1886	1886	0
438	20230619	134100	20089737	1886	1886	1886	1886	0
439	20230619	134000	20089737	1886	1886	1886	1886	0
440	20230619	133900	20089737	1886	1886	1886	1886	0
441	20230619	133800	20089737	1886	1886	1886	1886	0
442	20230619	133700	20089737	1886	1886	1886	1886	0
443	20230619	133600	20089737	1886	1886	1886	1886	0
444	20230619	133500	20089737	1886	1886	1886	1886	0
445	20230619	133400	20089737	1886	1886	1886	1886	0
446	20230619	133300	20089737	1886	1886	1886	1886	0
447	20230619	133200	20089737	1886	1886	1886	1886	0
448	20230619	133100	20089737	1886	1886	1886	1886	0
449	20230619	133000	20089737	1886	1886	1886	1886	0
450	20230619	132900	20089737	1886	1886	1886	1886	0
451	20230619	132800	20089737	1886	1886	1886	1886	0
452	20230619	132700	20089737	1886	1886	1886	1886	0
453	20230619	132600	20089737	1886	1886	1886	1886	0
454	20230619	132500	20089737	1886	1886	1886	1886	0
455	20230619	132400	20089737	1886	1886	1886	1886	0
456	20230619	132300	20089737	1886	1886	1886	1886	0
457	20230619	132200	20089737	1886	1886	1886	1886	0
458	20230619	132100	20089737	1886	1886	1886	1886	0
459	20230619	132000	20089737	1886	1886	1886	1886	0
460	20230619	131900	20089737	1886	1886	1886	1886	0
461	20230619	131800	20089737	1886	1886	1886	1886	0
462	20230619	131700	20089737	1886	1886	1886	1886	0
463	20230619	131600	20089737	1886	1886	1886	1886	0
464	20230619	131500	20089737	1886	1886	1886	1886	0
465	20230619	131400	20089737	1886	1886	1886	1886	0
466	20230619	131300	20089737	1886	1886	1886	1886	0
467	20230619	131200	20089737	1886	1886	1886	1886	3
468	20230619	131100	20084079	1885	1885	1885	1885	1
469	20230619	131000	20082194	1886	1886	1886	1886	0
470	20230619	130900	20082194	1886	1886	1886	1886	0
471	20230619	130800	20082194	1886	1886	1886	1886	0
472	20230619	130700	20082194	1886	1886	1886	1886	0
473	20230619	130600	20082194	1886	1886	1886	1886	0
474	20230619	130500	20082194	1886	1886	1886	1886	0
475	20230619	130400	20082194	1886	1886	1886	1886	0
476	20230619	130300	20082194	1886	1886	1886	1886	0
477	20230619	130200	20082194	1886	1886	1886	1886	0
478	20230619	130100	20082194	1886	1884	1886	1884	23
479	20230619	130000	20038859	1884	1884	1884	1884	99
480	20230619	125900	19852343	1884	1884	1884	1884	0
481	20230619	125800	19852343	1884	1884	1884	1884	0
482	20230619	125700	19852343	1884	1884	1884	1884	0
483	20230619	125600	19852343	1884	1884	1884	1884	0
484	20230619	125500	19852343	1884	1884	1884	1884	0
485	20230619	125400	19852343	1884	1884	1884	1884	0
486	20230619	125300	19852343	1884	1884	1884	1884	0
487	20230619	125200	19852343	1884	1884	1884	1884	0
488	20230619	125100	19852343	1884	1884	1884	1884	0
489	20230619	125000	19852343	1884	1884	1884	1884	0
490	20230619	124900	19852343	1884	1884	1884	1884	0
491	20230619	124800	19852343	1884	1884	1884	1884	0
492	20230619	124700	19852343	1884	1884	1884	1884	0
493	20230619	124600	19852343	1884	1884	1884	1884	0
494	20230619	124500	19852343	1884	1884	1884	1884	0
495	20230619	124400	19852343	1884	1884	1884	1884	0
496	20230619	124300	19852343	1884	1884	1884	1884	0
497	20230619	124200	19852343	1884	1884	1884	1884	0
498	20230619	124100	19852343	1884	1884	1884	1884	0
499	20230619	124000	19852343	1884	1884	1884	1884	0
500	20230619	123900	19852343	1884	1884	1884	1884	0
501	20230619	123800	19852343	1884	1884	1884	1884	0
502	20230619	123700	19852343	1884	1884	1884	1884	0
503	20230619	123600	19852343	1884	1884	1884	1884	200
504	20230619	123500	19475543	1884	1884	1884	1884	0
505	20230619	123400	19475543	1884	1884	1884	1884	0
506	20230619	123300	19475543	1884	1884	1884	1884	0
507	20230619	123200	19475543	1884	1884	1884	1884	0
508	20230619	123100	19475543	1884	1884	1884	1884	0
509	20230619	123000	19475543	1884	1884	1884	1884	0
510	20230619	122900	19475543	1884	1884	1884	1884	0
511	20230619	122800	19475543	1884	1884	1884	1884	1
512	20230619	122700	19473659	1883	1883	1883	1883	0
513	20230619	122600	19473659	1883	1883	1883	1883	0
514	20230619	122500	19473659	1883	1883	1883	1883	0
515	20230619	122400	19473659	1883	1883	1883	1883	0
516	20230619	122300	19473659	1883	1883	1883	1883	0
517	20230619	122200	19473659	1883	1883	1883	1883	0
518	20230619	122100	19473659	1883	1883	1883	1883	0
519	20230619	122000	19473659	1883	1883	1883	1883	0
520	20230619	121900	19473659	1883	1883	1883	1883	0
521	20230619	121800	19473659	1883	1883	1883	1883	331
522	20230619	121700	18850386	1886	1886	1886	1886	0
523	20230619	121600	18850386	1886	1886	1886	1886	0
524	20230619	121500	18850386	1886	1886	1886	1886	0
525	20230619	121400	18850386	1886	1886	1886	1886	0
526	20230619	121300	18850386	1886	1886	1886	1886	0
527	20230619	121200	18850386	1886	1886	1886	1886	0
528	20230619	121100	18850386	1886	1886	1886	1886	0
529	20230619	121000	18850386	1886	1886	1886	1886	0
530	20230619	120900	18850386	1886	1886	1886	1886	0
531	20230619	120800	18850386	1886	1886	1886	1886	0
532	20230619	120700	18850386	1886	1886	1886	1886	0
533	20230619	120600	18850386	1886	1886	1886	1886	0
534	20230619	120500	18850386	1886	1886	1886	1886	0
535	20230619	120400	18850386	1886	1886	1886	1886	0
536	20230619	120300	18850386	1886	1886	1886	1886	0
537	20230619	120200	18850386	1886	1886	1886	1886	0
538	20230619	120100	18850386	1886	1886	1886	1886	0
539	20230619	120000	18850386	1886	1885	1886	1885	4
540	20230619	115900	18842845	1885	1885	1885	1885	47
541	20230619	115800	18754250	1885	1885	1885	1885	3
542	20230619	115700	18748595	1883	1885	1885	1883	153
543	20230619	115600	18460194	1883	1883	1883	1883	0
544	20230619	115500	18460194	1883	1883	1883	1883	0
545	20230619	115400	18460194	1883	1883	1883	1883	0
546	20230619	115300	18460194	1883	1883	1883	1883	0
547	20230619	115200	18460194	1883	1883	1883	1883	0
548	20230619	115100	18460194	1883	1883	1883	1883	0
549	20230619	115000	18460194	1883	1883	1883	1883	0
550	20230619	114900	18460194	1883	1883	1883	1883	0
551	20230619	114800	18460194	1883	1883	1883	1883	0
552	20230619	114700	18460194	1883	1883	1883	1883	0
553	20230619	114600	18460194	1883	1883	1883	1883	0
554	20230619	114500	18460194	1883	1883	1883	1883	0
555	20230619	114400	18460194	1883	1883	1883	1883	2
556	20230619	114300	18456428	1885	1885	1885	1885	0
557	20230619	114200	18456428	1885	1885	1885	1885	0
558	20230619	114100	18456428	1885	1885	1885	1885	8
559	20230619	114000	18441348	1885	1885	1885	1885	0
560	20230619	113900	18441348	1885	1885	1885	1885	0
561	20230619	113800	18441348	1885	1885	1885	1885	0
562	20230619	113700	18441348	1885	1885	1885	1885	3
563	20230619	113600	18435693	1885	1885	1885	1885	0
564	20230619	113500	18435693	1885	1885	1885	1885	0
565	20230619	113400	18435693	1885	1885	1885	1885	0
566	20230619	113300	18435693	1885	1885	1885	1885	0
567	20230619	113200	18435693	1885	1885	1885	1885	0
568	20230619	113100	18435693	1885	1885	1885	1885	0
569	20230619	113000	18435693	1885	1885	1885	1885	0
570	20230619	112900	18435693	1885	1885	1885	1885	3
571	20230619	112800	18430038	1885	1885	1885	1885	0
572	20230619	112700	18430038	1885	1885	1885	1885	0
573	20230619	112600	18430038	1885	1885	1885	1885	0
574	20230619	112500	18430038	1885	1885	1885	1885	0
575	20230619	112400	18430038	1885	1885	1885	1885	0
576	20230619	112300	18430038	1885	1885	1885	1885	0
577	20230619	112200	18430038	1885	1885	1885	1885	0
578	20230619	112100	18430038	1885	1885	1885	1885	0
579	20230619	112000	18430038	1885	1885	1885	1885	0
580	20230619	111900	18430038	1885	1885	1885	1885	0
581	20230619	111800	18430038	1885	1885	1885	1885	0
582	20230619	111700	18430038	1885	1885	1885	1885	0
583	20230619	111600	18430038	1885	1885	1885	1885	0
584	20230619	111500	18430038	1885	1885	1885	1885	0
585	20230619	111400	18430038	1885	1885	1885	1885	0
586	20230619	111300	18430038	1885	1885	1885	1885	0
587	20230619	111200	18430038	1885	1885	1885	1885	0
588	20230619	111100	18430038	1885	1885	1885	1885	3
589	20230619	111000	18424383	1885	1885	1885	1885	0
590	20230619	110900	18424383	1885	1885	1885	1885	0
591	20230619	110800	18424383	1885	1885	1885	1885	0
592	20230619	110700	18424383	1885	1885	1885	1885	0
593	20230619	110600	18424383	1885	1885	1885	1885	0
594	20230619	110500	18424383	1885	1885	1885	1885	0
595	20230619	110400	18424383	1885	1885	1885	1885	0
596	20230619	110300	18424383	1885	1885	1885	1885	0
597	20230619	110200	18424383	1885	1885	1885	1885	3
598	20230619	110100	18418728	1885	1885	1885	1885	0
599	20230619	110000	18418728	1885	1885	1885	1885	0
600	20230619	105900	18418728	1885	1885	1885	1885	0
601	20230619	105800	18418728	1885	1885	1885	1885	0
602	20230619	105700	18418728	1885	1885	1885	1885	500
603	20230619	105600	17476228	1885	1885	1885	1885	0
604	20230619	105500	17476228	1885	1885	1885	1885	0
605	20230619	105400	17476228	1885	1885	1885	1885	0
606	20230619	105300	17476228	1885	1885	1885	1885	0
607	20230619	105200	17476228	1885	1885	1885	1885	0
608	20230619	105100	17476228	1885	1885	1885	1885	0
609	20230619	105000	17476228	1885	1885	1885	1885	0
610	20230619	104900	17476228	1885	1885	1885	1885	0
611	20230619	104800	17476228	1885	1885	1885	1885	0
612	20230619	104700	17476228	1885	1885	1885	1885	5
613	20230619	104600	17466803	1885	1885	1885	1885	0
614	20230619	104500	17466803	1885	1885	1885	1885	0
615	20230619	104400	17466803	1885	1885	1885	1885	0
616	20230619	104300	17466803	1885	1885	1885	1885	4
617	20230619	104200	17459263	1885	1885	1885	1885	0
618	20230619	104100	17459263	1885	1885	1885	1885	0
619	20230619	104000	17459263	1885	1885	1885	1885	0
620	20230619	103900	17459263	1885	1885	1885	1885	0
621	20230619	103800	17459263	1885	1885	1885	1885	0
622	20230619	103700	17459263	1885	1885	1885	1885	0
623	20230619	103600	17459263	1885	1885	1885	1885	0
624	20230619	103500	17459263	1885	1885	1885	1885	0
625	20230619	103400	17459263	1885	1885	1885	1885	3
626	20230619	103300	17453608	1883	1883	1883	1883	0
627	20230619	103200	17453608	1883	1884	1884	1883	271
628	20230619	103100	16943314	1885	1885	1885	1885	0
629	20230619	103000	16943314	1885	1885	1885	1885	0
630	20230619	102900	16943314	1885	1885	1885	1885	0
631	20230619	102800	16943314	1885	1885	1885	1885	0
632	20230619	102700	16943314	1885	1885	1885	1885	0
633	20230619	102600	16943314	1885	1885	1885	1885	0
634	20230619	102500	16943314	1885	1885	1885	1885	0
635	20230619	102400	16943314	1885	1885	1885	1885	0
636	20230619	102300	16943314	1885	1885	1885	1885	0
637	20230619	102200	16943314	1885	1885	1885	1885	0
638	20230619	102100	16943314	1885	1885	1885	1885	0
639	20230619	102000	16943314	1885	1884	1885	1884	13
640	20230619	101900	16918821	1884	1884	1884	1884	868
641	20230619	101800	15283509	1884	1884	1884	1884	0
642	20230619	101700	15283509	1884	1884	1884	1884	0
643	20230619	101600	15283509	1884	1884	1884	1884	20
644	20230619	101500	15245829	1885	1885	1885	1885	0
645	20230619	101400	15245829	1885	1885	1885	1885	0
646	20230619	101300	15245829	1885	1885	1885	1885	0
647	20230619	101200	15245829	1885	1885	1885	1885	1
648	20230619	101100	15243944	1885	1885	1885	1885	0
649	20230619	101000	15243944	1885	1885	1885	1885	170
650	20230619	100900	14923494	1885	1885	1885	1885	0
651	20230619	100800	14923494	1885	1885	1885	1885	0
652	20230619	100700	14923494	1885	1885	1885	1885	0
653	20230619	100600	14923494	1885	1885	1885	1885	62
654	20230619	100500	14806624	1887	1887	1887	1887	0
655	20230619	100400	14806624	1887	1887	1887	1887	15
656	20230619	100300	14778319	1887	1887	1887	1887	0
657	20230619	100200	14778319	1887	1887	1887	1887	0
658	20230619	100100	14778319	1887	1887	1887	1887	0
659	20230619	100000	14778319	1887	1887	1887	1887	0
660	20230619	095900	14778319	1887	1887	1887	1887	1
661	20230619	095800	14776432	1887	1887	1887	1887	0
662	20230619	095700	14776432	1887	1887	1887	1887	0
663	20230619	095600	14776432	1887	1887	1887	1887	0
664	20230619	095500	14776432	1887	1887	1887	1887	0
665	20230619	095400	14776432	1887	1887	1887	1887	0
666	20230619	095300	14776432	1887	1887	1887	1887	0
667	20230619	095200	14776432	1887	1887	1887	1887	0
668	20230619	095100	14776432	1887	1887	1887	1887	100
669	20230619	095000	14587732	1887	1887	1887	1887	0
670	20230619	094900	14587732	1887	1887	1887	1887	0
671	20230619	094800	14587732	1887	1887	1887	1887	0
672	20230619	094700	14587732	1887	1887	1887	1887	0
673	20230619	094600	14587732	1887	1887	1887	1887	0
674	20230619	094500	14587732	1887	1887	1887	1887	0
675	20230619	094400	14587732	1887	1887	1887	1887	0
676	20230619	094300	14587732	1887	1887	1887	1887	0
677	20230619	094200	14587732	1887	1887	1887	1887	0
678	20230619	094100	14587732	1887	1887	1887	1887	0
679	20230619	094000	14587732	1887	1887	1887	1887	19
680	20230619	093900	14551879	1887	1887	1887	1887	0
681	20230619	093800	14551879	1887	1887	1887	1887	1
682	20230619	093700	14549992	1886	1886	1886	1886	1
683	20230619	093600	14548106	1886	1886	1886	1886	1
684	20230619	093500	14546220	1886	1886	1886	1886	0
685	20230619	093400	14546220	1886	1886	1886	1886	0
686	20230619	093300	14546220	1886	1886	1886	1886	2
687	20230619	093200	14542448	1886	1886	1886	1886	0
688	20230619	093100	14542448	1886	1886	1886	1886	2
689	20230619	093000	14538676	1886	1885	1888	1885	72
690	20230619	092900	14402748	1885	1885	1885	1885	0
691	20230619	092800	14402748	1885	1885	1885	1885	0
692	20230619	092700	14402748	1885	1885	1885	1885	0
693	20230619	092600	14402748	1885	1885	1885	1885	1
694	20230619	092500	14400863	1885	1885	1885	1885	0
695	20230619	092400	14400863	1885	1885	1885	1885	0
696	20230619	092300	14400863	1885	1885	1885	1885	0
697	20230619	092200	14400863	1885	1885	1885	1885	1
698	20230619	092100	14398978	1885	1885	1885	1885	0
699	20230619	092000	14398978	1885	1885	1885	1885	0
700	20230619	091900	14398978	1885	1885	1885	1885	1
701	20230619	091800	14397093	1883	1883	1883	1883	0
702	20230619	091700	14397093	1883	1883	1883	1883	0
703	20230619	091600	14397093	1883	1883	1883	1883	0
704	20230619	091500	14397093	1883	1883	1883	1883	0
705	20230619	091400	14397093	1883	1883	1883	1883	0
706	20230619	091300	14397093	1883	1883	1883	1883	0
707	20230619	091200	14397093	1883	1883	1883	1883	8
708	20230619	091100	14382029	1883	1883	1883	1883	0
709	20230619	091000	14382029	1883	1883	1883	1883	1
710	20230619	090900	14380146	1888	1888	1888	1888	0
711	20230619	090800	14380146	1888	1888	1888	1888	0
712	20230619	090700	14380146	1888	1888	1888	1888	0
713	20230619	090600	14380146	1888	1888	1888	1888	90
714	20230619	090500	14210226	1883	1883	1883	1883	12
715	20230619	090400	14187630	1888	1888	1888	1888	0
716	20230619	090300	14187630	1888	1888	1888	1888	0
717	20230619	090200	14187630	1888	1888	1888	1888	0
718	20230619	090100	14187630	1888	1878	1888	1878	2405
719	20230619	090000	9656676	1878	1878	1878	1878	5142