KissMeData/084870/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	204800	63446994	1856	1856	1856	1856	877
3	20230613	204700	63446994	1856	1856	1856	1856	0
4	20230613	204600	63446994	1856	1856	1856	1856	0
5	20230613	204500	63446994	1856	1856	1856	1856	0
6	20230613	204400	63446994	1856	1856	1856	1856	0
7	20230613	204300	63446994	1856	1856	1856	1856	0
8	20230613	204200	63446994	1856	1856	1856	1856	0
9	20230613	204100	63446994	1856	1856	1856	1856	0
10	20230613	204000	63446994	1856	1856	1856	1856	0
11	20230613	203900	63446994	1856	1856	1856	1856	0
12	20230613	203800	63446994	1856	1856	1856	1856	0
13	20230613	203700	63446994	1856	1856	1856	1856	0
14	20230613	203600	63446994	1856	1856	1856	1856	0
15	20230613	203500	63446994	1856	1856	1856	1856	0
16	20230613	203400	63446994	1856	1856	1856	1856	0
17	20230613	203300	63446994	1856	1856	1856	1856	0
18	20230613	203200	63446994	1856	1856	1856	1856	0
19	20230613	203100	63446994	1856	1856	1856	1856	0
20	20230613	203000	63446994	1856	1856	1856	1856	0
21	20230613	202900	63446994	1856	1856	1856	1856	0
22	20230613	202800	63446994	1856	1856	1856	1856	0
23	20230613	202700	63446994	1856	1856	1856	1856	0
24	20230613	202600	63446994	1856	1856	1856	1856	0
25	20230613	202500	63446994	1856	1856	1856	1856	0
26	20230613	202400	63446994	1856	1856	1856	1856	0
27	20230613	202300	63446994	1856	1856	1856	1856	0
28	20230613	202200	63446994	1856	1856	1856	1856	0
29	20230613	202100	63446994	1856	1856	1856	1856	0
30	20230613	202000	63446994	1856	1856	1856	1856	0
31	20230613	201900	63446994	1856	1856	1856	1856	0
32	20230613	201800	63446994	1856	1856	1856	1856	877
33	20230613	201700	63446994	1856	1856	1856	1856	0
34	20230613	201600	63446994	1856	1856	1856	1856	0
35	20230613	201500	63446994	1856	1856	1856	1856	0
36	20230613	201400	63446994	1856	1856	1856	1856	0
37	20230613	201300	63446994	1856	1856	1856	1856	0
38	20230613	201200	63446994	1856	1856	1856	1856	0
39	20230613	201100	63446994	1856	1856	1856	1856	0
40	20230613	201000	63446994	1856	1856	1856	1856	0
41	20230613	200900	63446994	1856	1856	1856	1856	0
42	20230613	200800	63446994	1856	1856	1856	1856	0
43	20230613	200700	63446994	1856	1856	1856	1856	0
44	20230613	200600	63446994	1856	1856	1856	1856	0
45	20230613	200500	63446994	1856	1856	1856	1856	0
46	20230613	200400	63446994	1856	1856	1856	1856	0
47	20230613	200300	63446994	1856	1856	1856	1856	0
48	20230613	200200	63446994	1856	1856	1856	1856	0
49	20230613	200100	63446994	1856	1856	1856	1856	0
50	20230613	200000	63446994	1856	1856	1856	1856	0
51	20230613	195900	63446994	1856	1856	1856	1856	0
52	20230613	195800	63446994	1856	1856	1856	1856	0
53	20230613	195700	63446994	1856	1856	1856	1856	0
54	20230613	195600	63446994	1856	1856	1856	1856	0
55	20230613	195500	63446994	1856	1856	1856	1856	0
56	20230613	195400	63446994	1856	1856	1856	1856	0
57	20230613	195300	63446994	1856	1856	1856	1856	0
58	20230613	195200	63446994	1856	1856	1856	1856	0
59	20230613	195100	63446994	1856	1856	1856	1856	0
60	20230613	195000	63446994	1856	1856	1856	1856	0
61	20230613	194900	63446994	1856	1856	1856	1856	0
62	20230613	194800	63446994	1856	1856	1856	1856	877
63	20230613	194700	63446994	1856	1856	1856	1856	0
64	20230613	194600	63446994	1856	1856	1856	1856	0
65	20230613	194500	63446994	1856	1856	1856	1856	0
66	20230613	194400	63446994	1856	1856	1856	1856	0
67	20230613	194300	63446994	1856	1856	1856	1856	0
68	20230613	194200	63446994	1856	1856	1856	1856	0
69	20230613	194100	63446994	1856	1856	1856	1856	0
70	20230613	194000	63446994	1856	1856	1856	1856	0
71	20230613	193900	63446994	1856	1856	1856	1856	0
72	20230613	193800	63446994	1856	1856	1856	1856	0
73	20230613	193700	63446994	1856	1856	1856	1856	0
74	20230613	193600	63446994	1856	1856	1856	1856	0
75	20230613	193500	63446994	1856	1856	1856	1856	0
76	20230613	193400	63446994	1856	1856	1856	1856	0
77	20230613	193300	63446994	1856	1856	1856	1856	0
78	20230613	193200	63446994	1856	1856	1856	1856	0
79	20230613	193100	63446994	1856	1856	1856	1856	0
80	20230613	193000	63446994	1856	1856	1856	1856	0
81	20230613	192900	63446994	1856	1856	1856	1856	0
82	20230613	192800	63446994	1856	1856	1856	1856	0
83	20230613	192700	63446994	1856	1856	1856	1856	0
84	20230613	192600	63446994	1856	1856	1856	1856	0
85	20230613	192500	63446994	1856	1856	1856	1856	0
86	20230613	192400	63446994	1856	1856	1856	1856	0
87	20230613	192300	63446994	1856	1856	1856	1856	0
88	20230613	192200	63446994	1856	1856	1856	1856	0
89	20230613	192100	63446994	1856	1856	1856	1856	0
90	20230613	192000	63446994	1856	1856	1856	1856	0
91	20230613	191900	63446994	1856	1856	1856	1856	0
92	20230613	191800	63446994	1856	1856	1856	1856	877
93	20230613	191700	63446994	1856	1856	1856	1856	0
94	20230613	191600	63446994	1856	1856	1856	1856	0
95	20230613	191500	63446994	1856	1856	1856	1856	0
96	20230613	191400	63446994	1856	1856	1856	1856	0
97	20230613	191300	63446994	1856	1856	1856	1856	0
98	20230613	191200	63446994	1856	1856	1856	1856	0
99	20230613	191100	63446994	1856	1856	1856	1856	0
100	20230613	191000	63446994	1856	1856	1856	1856	0
101	20230613	190900	63446994	1856	1856	1856	1856	0
102	20230613	190800	63446994	1856	1856	1856	1856	0
103	20230613	190700	63446994	1856	1856	1856	1856	0
104	20230613	190600	63446994	1856	1856	1856	1856	0
105	20230613	190500	63446994	1856	1856	1856	1856	0
106	20230613	190400	63446994	1856	1856	1856	1856	0
107	20230613	190300	63446994	1856	1856	1856	1856	0
108	20230613	190200	63446994	1856	1856	1856	1856	0
109	20230613	190100	63446994	1856	1856	1856	1856	0
110	20230613	190000	63446994	1856	1856	1856	1856	0
111	20230613	185900	63446994	1856	1856	1856	1856	0
112	20230613	185800	63446994	1856	1856	1856	1856	0
113	20230613	185700	63446994	1856	1856	1856	1856	0
114	20230613	185600	63446994	1856	1856	1856	1856	0
115	20230613	185500	63446994	1856	1856	1856	1856	0
116	20230613	185400	63446994	1856	1856	1856	1856	0
117	20230613	185300	63446994	1856	1856	1856	1856	0
118	20230613	185200	63446994	1856	1856	1856	1856	0
119	20230613	185100	63446994	1856	1856	1856	1856	0
120	20230613	185000	63446994	1856	1856	1856	1856	0
121	20230613	184900	63446994	1856	1856	1856	1856	0
122	20230613	184800	63446994	1856	1856	1856	1856	877
123	20230613	184700	63446994	1856	1856	1856	1856	0
124	20230613	184600	63446994	1856	1856	1856	1856	0
125	20230613	184500	63446994	1856	1856	1856	1856	0
126	20230613	184400	63446994	1856	1856	1856	1856	0
127	20230613	184300	63446994	1856	1856	1856	1856	0
128	20230613	184200	63446994	1856	1856	1856	1856	0
129	20230613	184100	63446994	1856	1856	1856	1856	0
130	20230613	184000	63446994	1856	1856	1856	1856	0
131	20230613	183900	63446994	1856	1856	1856	1856	0
132	20230613	183800	63446994	1856	1856	1856	1856	0
133	20230613	183700	63446994	1856	1856	1856	1856	0
134	20230613	183600	63446994	1856	1856	1856	1856	0
135	20230613	183500	63446994	1856	1856	1856	1856	0
136	20230613	183400	63446994	1856	1856	1856	1856	0
137	20230613	183300	63446994	1856	1856	1856	1856	0
138	20230613	183200	63446994	1856	1856	1856	1856	0
139	20230613	183100	63446994	1856	1856	1856	1856	0
140	20230613	183000	63446994	1856	1856	1856	1856	0
141	20230613	182900	63446994	1856	1856	1856	1856	0
142	20230613	182800	63446994	1856	1856	1856	1856	0
143	20230613	182700	63446994	1856	1856	1856	1856	0
144	20230613	182600	63446994	1856	1856	1856	1856	0
145	20230613	182500	63446994	1856	1856	1856	1856	0
146	20230613	182400	63446994	1856	1856	1856	1856	0
147	20230613	182300	63446994	1856	1856	1856	1856	0
148	20230613	182200	63446994	1856	1856	1856	1856	0
149	20230613	182100	63446994	1856	1856	1856	1856	0
150	20230613	182000	63446994	1856	1856	1856	1856	0
151	20230613	181900	63446994	1856	1856	1856	1856	0
152	20230613	181800	63446994	1856	1856	1856	1856	877
153	20230613	181700	63446994	1856	1856	1856	1856	0
154	20230613	181600	63446994	1856	1856	1856	1856	0
155	20230613	181500	63446994	1856	1856	1856	1856	0
156	20230613	181400	63446994	1856	1856	1856	1856	0
157	20230613	181300	63446994	1856	1856	1856	1856	0
158	20230613	181200	63446994	1856	1856	1856	1856	0
159	20230613	181100	63446994	1856	1856	1856	1856	0
160	20230613	181000	63446994	1856	1856	1856	1856	0
161	20230613	180900	63446994	1856	1856	1856	1856	0
162	20230613	180800	63446994	1856	1856	1856	1856	0
163	20230613	180700	63446994	1856	1856	1856	1856	0
164	20230613	180600	63446994	1856	1856	1856	1856	0
165	20230613	180500	63446994	1856	1856	1856	1856	0
166	20230613	180400	63446994	1856	1856	1856	1856	0
167	20230613	180300	63446994	1856	1856	1856	1856	0
168	20230613	180200	63446994	1856	1856	1856	1856	0
169	20230613	180100	63446994	1856	1856	1856	1856	0
170	20230613	180000	63446994	1856	1856	1856	1856	0
171	20230613	175900	63446994	1856	1856	1856	1856	0
172	20230613	175800	63446994	1856	1856	1856	1856	0
173	20230613	175700	63446994	1856	1856	1856	1856	0
174	20230613	175600	63446994	1856	1856	1856	1856	0
175	20230613	175500	63446994	1856	1856	1856	1856	0
176	20230613	175400	63446994	1856	1856	1856	1856	0
177	20230613	175300	63446994	1856	1856	1856	1856	0
178	20230613	175200	63446994	1856	1856	1856	1856	0
179	20230613	175100	63446994	1856	1856	1856	1856	0
180	20230613	175000	63446994	1856	1856	1856	1856	0
181	20230613	174900	63446994	1856	1856	1856	1856	0
182	20230613	174800	63446994	1856	1856	1856	1856	877
183	20230613	174700	63446994	1856	1856	1856	1856	0
184	20230613	174600	63446994	1856	1856	1856	1856	0
185	20230613	174500	63446994	1856	1856	1856	1856	0
186	20230613	174400	63446994	1856	1856	1856	1856	0
187	20230613	174300	63446994	1856	1856	1856	1856	0
188	20230613	174200	63446994	1856	1856	1856	1856	0
189	20230613	174100	63446994	1856	1856	1856	1856	0
190	20230613	174000	63446994	1856	1856	1856	1856	0
191	20230613	173900	63446994	1856	1856	1856	1856	0
192	20230613	173800	63446994	1856	1856	1856	1856	0
193	20230613	173700	63446994	1856	1856	1856	1856	0
194	20230613	173600	63446994	1856	1856	1856	1856	0
195	20230613	173500	63446994	1856	1856	1856	1856	0
196	20230613	173400	63446994	1856	1856	1856	1856	0
197	20230613	173300	63446994	1856	1856	1856	1856	0
198	20230613	173200	63446994	1856	1856	1856	1856	0
199	20230613	173100	63446994	1856	1856	1856	1856	0
200	20230613	173000	63446994	1856	1856	1856	1856	0
201	20230613	172900	63446994	1856	1856	1856	1856	0
202	20230613	172800	63446994	1856	1856	1856	1856	0
203	20230613	172700	63446994	1856	1856	1856	1856	0
204	20230613	172600	63446994	1856	1856	1856	1856	0
205	20230613	172500	63446994	1856	1856	1856	1856	0
206	20230613	172400	63446994	1856	1856	1856	1856	0
207	20230613	172300	63446994	1856	1856	1856	1856	0
208	20230613	172200	63446994	1856	1856	1856	1856	0
209	20230613	172100	63446994	1856	1856	1856	1856	0
210	20230613	172000	63446994	1856	1856	1856	1856	0
211	20230613	171900	63446994	1856	1856	1856	1856	0
212	20230613	171800	63446994	1856	1856	1856	1856	877
213	20230613	171700	63446994	1856	1856	1856	1856	0
214	20230613	171600	63446994	1856	1856	1856	1856	0
215	20230613	171500	63446994	1856	1856	1856	1856	0
216	20230613	171400	63446994	1856	1856	1856	1856	0
217	20230613	171300	63446994	1856	1856	1856	1856	0
218	20230613	171200	63446994	1856	1856	1856	1856	0
219	20230613	171100	63446994	1856	1856	1856	1856	0
220	20230613	171000	63446994	1856	1856	1856	1856	0
221	20230613	170900	63446994	1856	1856	1856	1856	0
222	20230613	170800	63446994	1856	1856	1856	1856	0
223	20230613	170700	63446994	1856	1856	1856	1856	0
224	20230613	170600	63446994	1856	1856	1856	1856	0
225	20230613	170500	63446994	1856	1856	1856	1856	0
226	20230613	170400	63446994	1856	1856	1856	1856	0
227	20230613	170300	63446994	1856	1856	1856	1856	0
228	20230613	170200	63446994	1856	1856	1856	1856	0
229	20230613	170100	63446994	1856	1856	1856	1856	0
230	20230613	170000	63446994	1856	1856	1856	1856	0
231	20230613	165900	63446994	1856	1856	1856	1856	0
232	20230613	165800	63446994	1856	1856	1856	1856	0
233	20230613	165700	63446994	1856	1856	1856	1856	0
234	20230613	165600	63446994	1856	1856	1856	1856	0
235	20230613	165500	63446994	1856	1856	1856	1856	0
236	20230613	165400	63446994	1856	1856	1856	1856	0
237	20230613	165300	63446994	1856	1856	1856	1856	0
238	20230613	165200	63446994	1856	1856	1856	1856	0
239	20230613	165100	63446994	1856	1856	1856	1856	0
240	20230613	165000	63446994	1856	1856	1856	1856	0
241	20230613	164900	63446994	1856	1856	1856	1856	0
242	20230613	164800	63446994	1856	1856	1856	1856	877
243	20230613	164700	63446994	1856	1856	1856	1856	0
244	20230613	164600	63446994	1856	1856	1856	1856	0
245	20230613	164500	63446994	1856	1856	1856	1856	0
246	20230613	164400	63446994	1856	1856	1856	1856	0
247	20230613	164300	63446994	1856	1856	1856	1856	0
248	20230613	164200	63446994	1856	1856	1856	1856	0
249	20230613	164100	63446994	1856	1856	1856	1856	0
250	20230613	164000	63446994	1856	1856	1856	1856	0
251	20230613	163900	63446994	1856	1856	1856	1856	0
252	20230613	163800	63446994	1856	1856	1856	1856	0
253	20230613	163700	63446994	1856	1856	1856	1856	0
254	20230613	163600	63446994	1856	1856	1856	1856	0
255	20230613	163500	63446994	1856	1856	1856	1856	0
256	20230613	163400	63446994	1856	1856	1856	1856	0
257	20230613	163300	63446994	1856	1856	1856	1856	0
258	20230613	163200	63446994	1856	1856	1856	1856	0
259	20230613	163100	63446994	1856	1856	1856	1856	0
260	20230613	163000	63446994	1856	1856	1856	1856	0
261	20230613	162900	63446994	1856	1856	1856	1856	0
262	20230613	162800	63446994	1856	1856	1856	1856	0
263	20230613	162700	63446994	1856	1856	1856	1856	0
264	20230613	162600	63446994	1856	1856	1856	1856	0
265	20230613	162500	63446994	1856	1856	1856	1856	0
266	20230613	162400	63446994	1856	1856	1856	1856	0
267	20230613	162300	63446994	1856	1856	1856	1856	0
268	20230613	162200	63446994	1856	1856	1856	1856	0
269	20230613	162100	63446994	1856	1856	1856	1856	0
270	20230613	162000	63446994	1856	1856	1856	1856	0
271	20230613	161900	63446994	1856	1856	1856	1856	0
272	20230613	161800	63446994	1856	1856	1856	1856	877
273	20230613	161700	63446994	1856	1856	1856	1856	0
274	20230613	161600	63446994	1856	1856	1856	1856	0
275	20230613	161500	63446994	1856	1856	1856	1856	0
276	20230613	161400	63446994	1856	1856	1856	1856	0
277	20230613	161300	63446994	1856	1856	1856	1856	0
278	20230613	161200	63446994	1856	1856	1856	1856	0
279	20230613	161100	63446994	1856	1856	1856	1856	0
280	20230613	161000	63446994	1856	1856	1856	1856	0
281	20230613	160900	63446994	1856	1856	1856	1856	0
282	20230613	160800	63446994	1856	1856	1856	1856	0
283	20230613	160700	63446994	1856	1856	1856	1856	0
284	20230613	160600	63446994	1856	1856	1856	1856	0
285	20230613	160500	63446994	1856	1856	1856	1856	0
286	20230613	160400	63446994	1856	1856	1856	1856	0
287	20230613	160300	63446994	1856	1856	1856	1856	0
288	20230613	160200	63446994	1856	1856	1856	1856	0
289	20230613	160100	63446994	1856	1856	1856	1856	0
290	20230613	160000	63446994	1856	1856	1856	1856	0
291	20230613	155900	63446994	1856	1856	1856	1856	0
292	20230613	155800	63446994	1856	1856	1856	1856	0
293	20230613	155700	63446994	1856	1856	1856	1856	0
294	20230613	155600	63446994	1856	1856	1856	1856	0
295	20230613	155500	63446994	1856	1856	1856	1856	0
296	20230613	155400	63446994	1856	1856	1856	1856	0
297	20230613	155300	63446994	1856	1856	1856	1856	0
298	20230613	155200	63446994	1856	1856	1856	1856	0
299	20230613	155100	63446994	1856	1856	1856	1856	0
300	20230613	155000	63446994	1856	1856	1856	1856	0
301	20230613	154900	63446994	1856	1856	1856	1856	0
302	20230613	154800	63446994	1856	1856	1856	1856	877
303	20230613	154700	63446994	1856	1856	1856	1856	0
304	20230613	154600	63446994	1856	1856	1856	1856	0
305	20230613	154500	63446994	1856	1856	1856	1856	0
306	20230613	154400	63446994	1856	1856	1856	1856	0
307	20230613	154300	63446994	1856	1856	1856	1856	0
308	20230613	154200	63446994	1856	1856	1856	1856	0
309	20230613	154100	63446994	1856	1856	1856	1856	0
310	20230613	154000	63446994	1856	1856	1856	1856	0
311	20230613	153900	63446994	1856	1856	1856	1856	0
312	20230613	153800	63446994	1856	1856	1856	1856	0
313	20230613	153700	63446994	1856	1856	1856	1856	0
314	20230613	153600	63446994	1856	1856	1856	1856	0
315	20230613	153500	63446994	1856	1856	1856	1856	0
316	20230613	153400	63446994	1856	1856	1856	1856	0
317	20230613	153300	63446994	1856	1856	1856	1856	0
318	20230613	153200	63446994	1856	1856	1856	1856	0
319	20230613	153100	63446994	1856	1856	1856	1856	0
320	20230613	153000	63446994	1856	1856	1856	1856	877
321	20230613	152900	61819282	1866	1866	1866	1866	0
322	20230613	152800	61819282	1866	1866	1866	1866	0
323	20230613	152700	61819282	1866	1866	1866	1866	0
324	20230613	152600	61819282	1866	1866	1866	1866	0
325	20230613	152500	61819282	1866	1866	1866	1866	0
326	20230613	152400	61819282	1866	1866	1866	1866	0
327	20230613	152300	61819282	1866	1866	1866	1866	0
328	20230613	152200	61819282	1866	1866	1866	1866	0
329	20230613	152100	61819282	1866	1866	1866	1866	0
330	20230613	152000	61819282	1866	1866	1866	1866	0
331	20230613	151900	61819282	1866	1866	1866	1866	1
332	20230613	151800	61817416	1863	1863	1863	1863	0
333	20230613	151700	61817416	1863	1863	1863	1863	0
334	20230613	151600	61817416	1863	1863	1863	1863	0
335	20230613	151500	61817416	1863	1863	1863	1863	1
336	20230613	151400	61815553	1863	1863	1866	1863	36
337	20230613	151300	61748482	1863	1863	1863	1863	7
338	20230613	151200	61735441	1863	1863	1863	1863	210
339	20230613	151100	61344211	1866	1866	1866	1866	0
340	20230613	151000	61344211	1866	1866	1866	1866	0
341	20230613	150900	61344211	1866	1866	1866	1866	0
342	20230613	150800	61344211	1866	1866	1866	1866	0
343	20230613	150700	61344211	1866	1866	1866	1866	0
344	20230613	150600	61344211	1866	1866	1866	1866	0
345	20230613	150500	61344211	1866	1866	1866	1866	0
346	20230613	150400	61344211	1866	1866	1866	1866	0
347	20230613	150300	61344211	1866	1866	1866	1866	0
348	20230613	150200	61344211	1866	1866	1866	1866	0
349	20230613	150100	61344211	1866	1866	1866	1866	0
350	20230613	150000	61344211	1866	1866	1866	1866	3
351	20230613	145900	61338613	1866	1866	1866	1866	0
352	20230613	145800	61338613	1866	1866	1866	1866	0
353	20230613	145700	61338613	1866	1866	1866	1866	0
354	20230613	145600	61338613	1866	1866	1866	1866	0
355	20230613	145500	61338613	1866	1863	1866	1863	2
356	20230613	145400	61334884	1863	1863	1863	1863	26
357	20230613	145300	61286446	1863	1863	1863	1863	25
358	20230613	145200	61239871	1863	1864	1864	1863	689
359	20230613	145100	59956257	1866	1866	1866	1866	0
360	20230613	145000	59956257	1866	1866	1866	1866	0
361	20230613	144900	59956257	1866	1866	1866	1866	0
362	20230613	144800	59956257	1866	1866	1866	1866	0
363	20230613	144700	59956257	1866	1866	1866	1866	0
364	20230613	144600	59956257	1866	1866	1866	1866	0
365	20230613	144500	59956257	1866	1866	1866	1866	0
366	20230613	144400	59956257	1866	1866	1866	1866	0
367	20230613	144300	59956257	1866	1866	1866	1866	1
368	20230613	144200	59954391	1866	1866	1866	1866	0
369	20230613	144100	59954391	1866	1866	1866	1866	0
370	20230613	144000	59954391	1866	1866	1866	1866	0
371	20230613	143900	59954391	1866	1866	1866	1866	0
372	20230613	143800	59954391	1866	1866	1866	1866	0
373	20230613	143700	59954391	1866	1866	1866	1866	0
374	20230613	143600	59954391	1866	1866	1866	1866	0
375	20230613	143500	59954391	1866	1866	1866	1866	0
376	20230613	143400	59954391	1866	1866	1866	1866	0
377	20230613	143300	59954391	1866	1866	1866	1866	0
378	20230613	143200	59954391	1866	1866	1866	1866	1
379	20230613	143100	59952525	1863	1863	1863	1863	0
380	20230613	143000	59952525	1863	1863	1863	1863	0
381	20230613	142900	59952525	1863	1863	1863	1863	244
382	20230613	142800	59497953	1864	1864	1864	1864	0
383	20230613	142700	59497953	1864	1864	1864	1864	0
384	20230613	142600	59497953	1864	1864	1864	1864	0
385	20230613	142500	59497953	1864	1864	1864	1864	0
386	20230613	142400	59497953	1864	1864	1864	1864	0
387	20230613	142300	59497953	1864	1864	1864	1864	0
388	20230613	142200	59497953	1864	1864	1864	1864	0
389	20230613	142100	59497953	1864	1864	1864	1864	0
390	20230613	142000	59497953	1864	1864	1864	1864	1
391	20230613	141900	59496089	1870	1870	1870	1870	0
392	20230613	141800	59496089	1870	1870	1870	1870	0
393	20230613	141700	59496089	1870	1870	1870	1870	0
394	20230613	141600	59496089	1870	1870	1870	1870	0
395	20230613	141500	59496089	1870	1870	1870	1870	0
396	20230613	141400	59496089	1870	1864	1870	1864	11
397	20230613	141300	59475525	1860	1860	1860	1860	0
398	20230613	141200	59475525	1860	1860	1860	1860	0
399	20230613	141100	59475525	1860	1860	1860	1860	0
400	20230613	141000	59475525	1860	1860	1860	1859	1997
401	20230613	140900	55762103	1864	1864	1864	1864	1
402	20230613	140800	55760239	1870	1870	1870	1870	0
403	20230613	140700	55760239	1870	1870	1870	1870	0
404	20230613	140600	55760239	1870	1870	1870	1870	0
405	20230613	140500	55760239	1870	1870	1870	1870	0
406	20230613	140400	55760239	1870	1870	1870	1870	0
407	20230613	140300	55760239	1870	1870	1870	1870	0
408	20230613	140200	55760239	1870	1864	1870	1864	20
409	20230613	140100	55722846	1858	1858	1858	1858	0
410	20230613	140000	55722846	1858	1858	1858	1858	1
411	20230613	135900	55720988	1860	1860	1860	1860	0
412	20230613	135800	55720988	1860	1860	1860	1860	0
413	20230613	135700	55720988	1860	1860	1860	1860	0
414	20230613	135600	55720988	1860	1860	1870	1860	28
415	20230613	135500	55668655	1857	1857	1857	1857	1
416	20230613	135400	55666798	1870	1862	1870	1862	483
417	20230613	135300	54765022	1857	1857	1857	1857	0
418	20230613	135200	54765022	1857	1857	1857	1857	1
419	20230613	135100	54763165	1857	1857	1857	1857	0
420	20230613	135000	54763165	1857	1857	1857	1857	0
421	20230613	134900	54763165	1857	1857	1857	1857	0
422	20230613	134800	54763165	1857	1857	1857	1857	0
423	20230613	134700	54763165	1857	1857	1857	1857	0
424	20230613	134600	54763165	1857	1857	1857	1857	301
425	20230613	134500	54204208	1857	1857	1857	1857	0
426	20230613	134400	54204208	1857	1857	1857	1857	0
427	20230613	134300	54204208	1857	1857	1857	1857	0
428	20230613	134200	54204208	1857	1857	1857	1857	0
429	20230613	134100	54204208	1857	1857	1857	1857	1
430	20230613	134000	54202351	1857	1857	1857	1857	0
431	20230613	133900	54202351	1857	1857	1857	1857	0
432	20230613	133800	54202351	1857	1857	1857	1857	0
433	20230613	133700	54202351	1857	1857	1857	1857	1
434	20230613	133600	54200494	1862	1862	1862	1862	1025
435	20230613	133500	52291944	1857	1857	1857	1857	0
436	20230613	133400	52291944	1857	1857	1857	1857	1
437	20230613	133300	52290087	1857	1857	1857	1857	0
438	20230613	133200	52290087	1857	1857	1857	1857	0
439	20230613	133100	52290087	1857	1857	1857	1857	0
440	20230613	133000	52290087	1857	1862	1862	1857	1199
441	20230613	132900	50057909	1868	1868	1868	1868	0
442	20230613	132800	50057909	1868	1860	1868	1860	500
443	20230613	132700	49123922	1868	1868	1868	1868	0
444	20230613	132600	49123922	1868	1857	1868	1857	6
445	20230613	132500	49112757	1859	1859	1859	1859	0
446	20230613	132400	49112757	1859	1859	1859	1859	170
447	20230613	132300	48796727	1859	1859	1859	1859	0
448	20230613	132200	48796727	1859	1859	1859	1859	1
449	20230613	132100	48794868	1856	1855	1867	1855	1827
450	20230613	132000	45386119	1855	1854	1855	1854	1100
451	20230613	131900	43345665	1855	1855	1855	1855	0
452	20230613	131800	43345665	1855	1855	1855	1855	28
453	20230613	131700	43293725	1855	1855	1855	1855	0
454	20230613	131600	43293725	1855	1855	1855	1855	20
455	20230613	131500	43256625	1855	1855	1855	1855	516
456	20230613	131400	42299445	1851	1854	1854	1851	374
457	20230613	131300	41606573	1855	1855	1855	1855	9
458	20230613	131200	41589878	1854	1854	1854	1854	0
459	20230613	131100	41589878	1854	1856	1856	1854	1669
460	20230613	131000	38494554	1856	1856	1856	1856	0
461	20230613	130900	38494554	1856	1856	1856	1856	0
462	20230613	130800	38494554	1856	1856	1856	1856	0
463	20230613	130700	38494554	1856	1856	1856	1856	8
464	20230613	130600	38479706	1856	1862	1862	1856	1519
465	20230613	130500	35653680	1862	1862	1862	1862	0
466	20230613	130400	35653680	1862	1862	1862	1862	0
467	20230613	130300	35653680	1862	1862	1862	1862	0
468	20230613	130200	35653680	1862	1862	1862	1862	0
469	20230613	130100	35653680	1862	1862	1862	1862	0
470	20230613	130000	35653680	1862	1862	1862	1862	0
471	20230613	125900	35653680	1862	1862	1862	1862	0
472	20230613	125800	35653680	1862	1862	1862	1862	1
473	20230613	125700	35651818	1866	1866	1866	1866	0
474	20230613	125600	35651818	1866	1866	1866	1866	0
475	20230613	125500	35651818	1866	1866	1866	1866	0
476	20230613	125400	35651818	1866	1861	1866	1861	2
477	20230613	125300	35648091	1861	1861	1861	1861	0
478	20230613	125200	35648091	1861	1861	1861	1861	0
479	20230613	125100	35648091	1861	1861	1861	1861	0
480	20230613	125000	35648091	1861	1861	1861	1861	0
481	20230613	124900	35648091	1861	1861	1861	1861	0
482	20230613	124800	35648091	1861	1861	1861	1861	0
483	20230613	124700	35648091	1861	1861	1861	1861	0
484	20230613	124600	35648091	1861	1861	1861	1861	0
485	20230613	124500	35648091	1861	1861	1861	1861	0
486	20230613	124400	35648091	1861	1861	1861	1861	0
487	20230613	124300	35648091	1861	1861	1861	1861	1
488	20230613	124200	35646230	1867	1867	1867	1867	0
489	20230613	124100	35646230	1867	1867	1867	1867	0
490	20230613	124000	35646230	1867	1867	1867	1867	0
491	20230613	123900	35646230	1867	1867	1867	1867	0
492	20230613	123800	35646230	1867	1867	1867	1867	0
493	20230613	123700	35646230	1867	1867	1867	1867	0
494	20230613	123600	35646230	1867	1867	1867	1867	1
495	20230613	123500	35644363	1867	1867	1867	1867	0
496	20230613	123400	35644363	1867	1867	1867	1867	0
497	20230613	123300	35644363	1867	1867	1867	1867	0
498	20230613	123200	35644363	1867	1867	1867	1867	0
499	20230613	123100	35644363	1867	1867	1867	1867	0
500	20230613	123000	35644363	1867	1855	1867	1855	24
501	20230613	122900	35599609	1855	1855	1855	1855	0
502	20230613	122800	35599609	1855	1855	1855	1855	0
503	20230613	122700	35599609	1855	1855	1855	1855	0
504	20230613	122600	35599609	1855	1855	1855	1855	0
505	20230613	122500	35599609	1855	1855	1855	1855	0
506	20230613	122400	35599609	1855	1856	1856	1855	3
507	20230613	122300	35594042	1856	1856	1856	1856	0
508	20230613	122200	35594042	1856	1856	1856	1856	0
509	20230613	122100	35594042	1856	1856	1856	1856	0
510	20230613	122000	35594042	1856	1856	1856	1856	0
511	20230613	121900	35594042	1856	1856	1856	1856	0
512	20230613	121800	35594042	1856	1856	1856	1856	0
513	20230613	121700	35594042	1856	1856	1856	1856	1
514	20230613	121600	35592186	1860	1856	1860	1856	901
515	20230613	121500	33916330	1856	1856	1856	1856	0
516	20230613	121400	33916330	1856	1856	1856	1856	0
517	20230613	121300	33916330	1856	1856	1856	1856	0
518	20230613	121200	33916330	1856	1858	1860	1856	49
519	20230613	121100	33825197	1856	1856	1856	1856	0
520	20230613	121000	33825197	1856	1856	1856	1856	0
521	20230613	120900	33825197	1856	1856	1856	1856	0
522	20230613	120800	33825197	1856	1856	1856	1856	1
523	20230613	120700	33823341	1860	1856	1860	1856	6
524	20230613	120600	33812192	1855	1855	1855	1855	0
525	20230613	120500	33812192	1855	1855	1855	1855	0
526	20230613	120400	33812192	1855	1855	1855	1855	0
527	20230613	120300	33812192	1855	1855	1855	1855	0
528	20230613	120200	33812192	1855	1855	1855	1855	1
529	20230613	120100	33810337	1855	1855	1855	1855	0
530	20230613	120000	33810337	1855	1855	1855	1855	332
531	20230613	115900	33194477	1855	1855	1855	1855	0
532	20230613	115800	33194477	1855	1858	1858	1855	2
533	20230613	115700	33190764	1858	1858	1858	1858	0
534	20230613	115600	33190764	1858	1865	1866	1858	4108
535	20230613	115500	25542656	1862	1862	1862	1862	0
536	20230613	115400	25542656	1862	1862	1862	1862	0
537	20230613	115300	25542656	1862	1862	1862	1862	21
538	20230613	115200	25503554	1864	1862	1864	1862	22
539	20230613	115100	25462587	1862	1863	1866	1862	572
540	20230613	115000	24395381	1862	1862	1862	1862	0
541	20230613	114900	24395381	1862	1862	1862	1862	0
542	20230613	114800	24395381	1862	1862	1862	1862	0
543	20230613	114700	24395381	1862	1862	1862	1862	0
544	20230613	114600	24395381	1862	1862	1862	1862	1
545	20230613	114500	24393519	1862	1862	1862	1862	0
546	20230613	114400	24393519	1862	1862	1862	1862	0
547	20230613	114300	24393519	1862	1862	1862	1862	108
548	20230613	114200	24192423	1866	1866	1866	1866	0
549	20230613	114100	24192423	1866	1866	1866	1866	0
550	20230613	114000	24192423	1866	1866	1866	1866	0
551	20230613	113900	24192423	1866	1866	1866	1866	0
552	20230613	113800	24192423	1866	1867	1867	1866	120
553	20230613	113700	23968384	1867	1867	1867	1867	0
554	20230613	113600	23968384	1867	1867	1867	1867	0
555	20230613	113500	23968384	1867	1867	1867	1867	0
556	20230613	113400	23968384	1867	1867	1867	1867	1
557	20230613	113300	23966517	1866	1866	1866	1866	0
558	20230613	113200	23966517	1866	1866	1866	1866	0
559	20230613	113100	23966517	1866	1866	1866	1866	0
560	20230613	113000	23966517	1866	1866	1866	1866	0
561	20230613	112900	23966517	1866	1866	1866	1866	0
562	20230613	112800	23966517	1866	1866	1866	1866	0
563	20230613	112700	23966517	1866	1866	1866	1866	0
564	20230613	112600	23966517	1866	1866	1866	1866	0
565	20230613	112500	23966517	1866	1866	1866	1866	0
566	20230613	112400	23966517	1866	1866	1866	1866	0
567	20230613	112300	23966517	1866	1866	1866	1866	0
568	20230613	112200	23966517	1866	1866	1866	1866	0
569	20230613	112100	23966517	1866	1866	1866	1866	59
570	20230613	112000	23856423	1869	1869	1869	1869	0
571	20230613	111900	23856423	1869	1869	1869	1869	0
572	20230613	111800	23856423	1869	1869	1869	1869	0
573	20230613	111700	23856423	1869	1869	1869	1869	0
574	20230613	111600	23856423	1869	1869	1869	1869	0
575	20230613	111500	23856423	1869	1869	1869	1869	11
576	20230613	111400	23835864	1866	1866	1866	1866	15
577	20230613	111300	23807874	1866	1869	1869	1866	11
578	20230613	111200	23787345	1866	1865	1866	1865	291
579	20230613	111100	23244577	1866	1866	1866	1866	0
580	20230613	111000	23244577	1866	1866	1866	1866	0
581	20230613	110900	23244577	1866	1866	1866	1866	0
582	20230613	110800	23244577	1866	1866	1866	1866	0
583	20230613	110700	23244577	1866	1866	1866	1866	0
584	20230613	110600	23244577	1866	1866	1866	1866	0
585	20230613	110500	23244577	1866	1866	1866	1866	0
586	20230613	110400	23244577	1866	1866	1866	1866	0
587	20230613	110300	23244577	1866	1866	1866	1866	0
588	20230613	110200	23244577	1866	1866	1866	1866	0
589	20230613	110100	23244577	1866	1866	1866	1866	0
590	20230613	110000	23244577	1866	1866	1866	1866	0
591	20230613	105900	23244577	1866	1866	1866	1866	0
592	20230613	105800	23244577	1866	1866	1866	1866	0
593	20230613	105700	23244577	1866	1866	1866	1866	0
594	20230613	105600	23244577	1866	1866	1866	1866	1
595	20230613	105500	23242711	1860	1860	1860	1860	4
596	20230613	105400	23235271	1861	1861	1861	1861	0
597	20230613	105300	23235271	1861	1861	1861	1861	1
598	20230613	105200	23233410	1860	1860	1860	1860	0
599	20230613	105100	23233410	1860	1860	1860	1860	60
600	20230613	105000	23121810	1861	1861	1861	1861	0
601	20230613	104900	23121810	1861	1861	1861	1861	0
602	20230613	104800	23121810	1861	1861	1861	1861	0
603	20230613	104700	23121810	1861	1861	1861	1861	0
604	20230613	104600	23121810	1861	1861	1861	1861	0
605	20230613	104500	23121810	1861	1861	1861	1861	0
606	20230613	104400	23121810	1861	1861	1861	1861	0
607	20230613	104300	23121810	1861	1861	1861	1861	0
608	20230613	104200	23121810	1861	1861	1861	1861	0
609	20230613	104100	23121810	1861	1861	1861	1861	25
610	20230613	104000	23075285	1861	1861	1861	1861	21
611	20230613	103900	23036204	1861	1861	1861	1861	0
612	20230613	103800	23036204	1861	1861	1861	1861	0
613	20230613	103700	23036204	1861	1861	1861	1861	0
614	20230613	103600	23036204	1861	1861	1861	1861	0
615	20230613	103500	23036204	1861	1861	1861	1861	0
616	20230613	103400	23036204	1861	1861	1861	1861	0
617	20230613	103300	23036204	1861	1861	1861	1861	0
618	20230613	103200	23036204	1861	1861	1861	1861	0
619	20230613	103100	23036204	1861	1861	1861	1861	0
620	20230613	103000	23036204	1861	1861	1861	1861	0
621	20230613	102900	23036204	1861	1861	1861	1861	0
622	20230613	102800	23036204	1861	1861	1861	1861	1
623	20230613	102700	23034343	1870	1870	1870	1870	0
624	20230613	102600	23034343	1870	1870	1870	1870	0
625	20230613	102500	23034343	1870	1870	1870	1870	0
626	20230613	102400	23034343	1870	1870	1870	1870	0
627	20230613	102300	23034343	1870	1870	1870	1870	0
628	20230613	102200	23034343	1870	1870	1870	1870	0
629	20230613	102100	23034343	1870	1870	1870	1870	0
630	20230613	102000	23034343	1870	1870	1870	1870	0
631	20230613	101900	23034343	1870	1870	1870	1870	0
632	20230613	101800	23034343	1870	1868	1870	1868	3
633	20230613	101700	23028736	1860	1860	1860	1860	0
634	20230613	101600	23028736	1860	1860	1860	1860	0
635	20230613	101500	23028736	1860	1860	1860	1860	0
636	20230613	101400	23028736	1860	1860	1860	1860	0
637	20230613	101300	23028736	1860	1860	1860	1860	0
638	20230613	101200	23028736	1860	1860	1860	1860	0
639	20230613	101100	23028736	1860	1860	1860	1860	0
640	20230613	101000	23028736	1860	1855	1860	1855	2
641	20230613	100900	23025021	1860	1860	1860	1860	0
642	20230613	100800	23025021	1860	1854	1870	1854	314
643	20230613	100700	22439439	1859	1859	1859	1859	1
644	20230613	100600	22437580	1864	1864	1864	1864	0
645	20230613	100500	22437580	1864	1864	1864	1864	0
646	20230613	100400	22437580	1864	1865	1865	1864	171
647	20230613	100300	22118751	1870	1870	1870	1870	0
648	20230613	100200	22118751	1870	1870	1870	1870	0
649	20230613	100100	22118751	1870	1870	1870	1870	0
650	20230613	100000	22118751	1870	1870	1870	1870	0
651	20230613	095900	22118751	1870	1870	1870	1870	0
652	20230613	095800	22118751	1870	1870	1870	1870	0
653	20230613	095700	22118751	1870	1870	1870	1870	0
654	20230613	095600	22118751	1870	1870	1870	1870	1
655	20230613	095500	22116881	1869	1869	1869	1869	0
656	20230613	095400	22116881	1869	1869	1869	1869	0
657	20230613	095300	22116881	1869	1878	1899	1869	1024
658	20230613	095200	20192868	1866	1866	1866	1866	0
659	20230613	095100	20192868	1866	1865	1885	1865	397
660	20230613	095000	19449284	1864	1863	1864	1863	1030
661	20230613	094900	17530379	1863	1860	1863	1860	5304
662	20230613	094800	7650112	1860	1859	1860	1859	36
663	20230613	094700	7583178	1859	1859	1859	1859	1
664	20230613	094600	7581319	1856	1856	1856	1856	0
665	20230613	094500	7581319	1856	1856	1856	1856	443
666	20230613	094400	6759111	1856	1856	1856	1856	0
667	20230613	094300	6759111	1856	1856	1856	1856	0
668	20230613	094200	6759111	1856	1856	1856	1856	0
669	20230613	094100	6759111	1856	1856	1856	1856	0
670	20230613	094000	6759111	1856	1856	1856	1856	0
671	20230613	093900	6759111	1856	1856	1856	1856	0
672	20230613	093800	6759111	1856	1856	1856	1856	0
673	20230613	093700	6759111	1856	1856	1856	1856	1
674	20230613	093600	6757255	1851	1851	1851	1851	0
675	20230613	093500	6757255	1851	1851	1851	1851	520
676	20230613	093400	5794735	1851	1851	1851	1851	300
677	20230613	093300	5239435	1856	1856	1856	1856	0
678	20230613	093200	5239435	1856	1856	1856	1856	1
679	20230613	093100	5237579	1856	1856	1856	1856	2
680	20230613	093000	5233867	1851	1855	1855	1851	245
681	20230613	092900	4780192	1856	1856	1856	1856	0
682	20230613	092800	4780192	1856	1856	1856	1856	0
683	20230613	092700	4780192	1856	1856	1856	1856	0
684	20230613	092600	4780192	1856	1856	1856	1856	148
685	20230613	092500	4505504	1856	1856	1856	1856	0
686	20230613	092400	4505504	1856	1856	1856	1856	0
687	20230613	092300	4505504	1856	1856	1856	1856	0
688	20230613	092200	4505504	1856	1856	1856	1856	0
689	20230613	092100	4505504	1856	1856	1856	1856	0
690	20230613	092000	4505504	1856	1857	1857	1856	368
691	20230613	091900	3822195	1857	1857	1857	1857	0
692	20230613	091800	3822195	1857	1857	1857	1857	0
693	20230613	091700	3822195	1857	1857	1857	1857	0
694	20230613	091600	3822195	1857	1857	1857	1857	0
695	20230613	091500	3822195	1857	1857	1857	1857	0
696	20230613	091400	3822195	1857	1857	1857	1857	0
697	20230613	091300	3822195	1857	1857	1857	1857	0
698	20230613	091200	3822195	1857	1858	1858	1857	85
699	20230613	091100	3664268	1858	1858	1858	1858	0
700	20230613	091000	3664268	1858	1858	1858	1858	0
701	20230613	090900	3664268	1858	1858	1858	1858	7
702	20230613	090800	3651262	1861	1861	1861	1861	0
703	20230613	090700	3651262	1861	1861	1861	1861	0
704	20230613	090600	3651262	1861	1861	1861	1861	0
705	20230613	090500	3651262	1861	1861	1861	1861	0
706	20230613	090400	3651262	1861	1861	1861	1861	92
707	20230613	090300	3480050	1861	1861	1861	1861	0
708	20230613	090200	3480050	1861	1861	1861	1861	0
709	20230613	090100	3480050	1861	1861	1861	1861	8
710	20230613	090000	3465162	1857	1857	1857	1857	1866