KissMeData/065690/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	195200	38202041	1840	1840	1840	1840	262
3	20230613	195100	38202041	1840	1840	1840	1840	0
4	20230613	195000	38202041	1840	1840	1840	1840	0
5	20230613	194900	38202041	1840	1840	1840	1840	0
6	20230613	194800	38202041	1840	1840	1840	1840	0
7	20230613	194700	38202041	1840	1840	1840	1840	0
8	20230613	194600	38202041	1840	1840	1840	1840	0
9	20230613	194500	38202041	1840	1840	1840	1840	0
10	20230613	194400	38202041	1840	1840	1840	1840	0
11	20230613	194300	38202041	1840	1840	1840	1840	0
12	20230613	194200	38202041	1840	1840	1840	1840	0
13	20230613	194100	38202041	1840	1840	1840	1840	0
14	20230613	194000	38202041	1840	1840	1840	1840	0
15	20230613	193900	38202041	1840	1840	1840	1840	0
16	20230613	193800	38202041	1840	1840	1840	1840	0
17	20230613	193700	38202041	1840	1840	1840	1840	0
18	20230613	193600	38202041	1840	1840	1840	1840	0
19	20230613	193500	38202041	1840	1840	1840	1840	0
20	20230613	193400	38202041	1840	1840	1840	1840	0
21	20230613	193300	38202041	1840	1840	1840	1840	0
22	20230613	193200	38202041	1840	1840	1840	1840	0
23	20230613	193100	38202041	1840	1840	1840	1840	0
24	20230613	193000	38202041	1840	1840	1840	1840	0
25	20230613	192900	38202041	1840	1840	1840	1840	0
26	20230613	192800	38202041	1840	1840	1840	1840	0
27	20230613	192700	38202041	1840	1840	1840	1840	0
28	20230613	192600	38202041	1840	1840	1840	1840	0
29	20230613	192500	38202041	1840	1840	1840	1840	0
30	20230613	192400	38202041	1840	1840	1840	1840	0
31	20230613	192300	38202041	1840	1840	1840	1840	0
32	20230613	192200	38202041	1840	1840	1840	1840	262
33	20230613	192100	38202041	1840	1840	1840	1840	0
34	20230613	192000	38202041	1840	1840	1840	1840	0
35	20230613	191900	38202041	1840	1840	1840	1840	0
36	20230613	191800	38202041	1840	1840	1840	1840	0
37	20230613	191700	38202041	1840	1840	1840	1840	0
38	20230613	191600	38202041	1840	1840	1840	1840	0
39	20230613	191500	38202041	1840	1840	1840	1840	0
40	20230613	191400	38202041	1840	1840	1840	1840	0
41	20230613	191300	38202041	1840	1840	1840	1840	0
42	20230613	191200	38202041	1840	1840	1840	1840	0
43	20230613	191100	38202041	1840	1840	1840	1840	0
44	20230613	191000	38202041	1840	1840	1840	1840	0
45	20230613	190900	38202041	1840	1840	1840	1840	0
46	20230613	190800	38202041	1840	1840	1840	1840	0
47	20230613	190700	38202041	1840	1840	1840	1840	0
48	20230613	190600	38202041	1840	1840	1840	1840	0
49	20230613	190500	38202041	1840	1840	1840	1840	0
50	20230613	190400	38202041	1840	1840	1840	1840	0
51	20230613	190300	38202041	1840	1840	1840	1840	0
52	20230613	190200	38202041	1840	1840	1840	1840	0
53	20230613	190100	38202041	1840	1840	1840	1840	0
54	20230613	190000	38202041	1840	1840	1840	1840	0
55	20230613	185900	38202041	1840	1840	1840	1840	0
56	20230613	185800	38202041	1840	1840	1840	1840	0
57	20230613	185700	38202041	1840	1840	1840	1840	0
58	20230613	185600	38202041	1840	1840	1840	1840	0
59	20230613	185500	38202041	1840	1840	1840	1840	0
60	20230613	185400	38202041	1840	1840	1840	1840	0
61	20230613	185300	38202041	1840	1840	1840	1840	0
62	20230613	185200	38202041	1840	1840	1840	1840	262
63	20230613	185100	38202041	1840	1840	1840	1840	0
64	20230613	185000	38202041	1840	1840	1840	1840	0
65	20230613	184900	38202041	1840	1840	1840	1840	0
66	20230613	184800	38202041	1840	1840	1840	1840	0
67	20230613	184700	38202041	1840	1840	1840	1840	0
68	20230613	184600	38202041	1840	1840	1840	1840	0
69	20230613	184500	38202041	1840	1840	1840	1840	0
70	20230613	184400	38202041	1840	1840	1840	1840	0
71	20230613	184300	38202041	1840	1840	1840	1840	0
72	20230613	184200	38202041	1840	1840	1840	1840	0
73	20230613	184100	38202041	1840	1840	1840	1840	0
74	20230613	184000	38202041	1840	1840	1840	1840	0
75	20230613	183900	38202041	1840	1840	1840	1840	0
76	20230613	183800	38202041	1840	1840	1840	1840	0
77	20230613	183700	38202041	1840	1840	1840	1840	0
78	20230613	183600	38202041	1840	1840	1840	1840	0
79	20230613	183500	38202041	1840	1840	1840	1840	0
80	20230613	183400	38202041	1840	1840	1840	1840	0
81	20230613	183300	38202041	1840	1840	1840	1840	0
82	20230613	183200	38202041	1840	1840	1840	1840	0
83	20230613	183100	38202041	1840	1840	1840	1840	0
84	20230613	183000	38202041	1840	1840	1840	1840	0
85	20230613	182900	38202041	1840	1840	1840	1840	0
86	20230613	182800	38202041	1840	1840	1840	1840	0
87	20230613	182700	38202041	1840	1840	1840	1840	0
88	20230613	182600	38202041	1840	1840	1840	1840	0
89	20230613	182500	38202041	1840	1840	1840	1840	0
90	20230613	182400	38202041	1840	1840	1840	1840	0
91	20230613	182300	38202041	1840	1840	1840	1840	0
92	20230613	182200	38202041	1840	1840	1840	1840	262
93	20230613	182100	38202041	1840	1840	1840	1840	0
94	20230613	182000	38202041	1840	1840	1840	1840	0
95	20230613	181900	38202041	1840	1840	1840	1840	0
96	20230613	181800	38202041	1840	1840	1840	1840	0
97	20230613	181700	38202041	1840	1840	1840	1840	0
98	20230613	181600	38202041	1840	1840	1840	1840	0
99	20230613	181500	38202041	1840	1840	1840	1840	0
100	20230613	181400	38202041	1840	1840	1840	1840	0
101	20230613	181300	38202041	1840	1840	1840	1840	0
102	20230613	181200	38202041	1840	1840	1840	1840	0
103	20230613	181100	38202041	1840	1840	1840	1840	0
104	20230613	181000	38202041	1840	1840	1840	1840	0
105	20230613	180900	38202041	1840	1840	1840	1840	0
106	20230613	180800	38202041	1840	1840	1840	1840	0
107	20230613	180700	38202041	1840	1840	1840	1840	0
108	20230613	180600	38202041	1840	1840	1840	1840	0
109	20230613	180500	38202041	1840	1840	1840	1840	0
110	20230613	180400	38202041	1840	1840	1840	1840	0
111	20230613	180300	38202041	1840	1840	1840	1840	0
112	20230613	180200	38202041	1840	1840	1840	1840	0
113	20230613	180100	38202041	1840	1840	1840	1840	0
114	20230613	180000	38202041	1840	1840	1840	1840	0
115	20230613	175900	38202041	1840	1840	1840	1840	0
116	20230613	175800	38202041	1840	1840	1840	1840	0
117	20230613	175700	38202041	1840	1840	1840	1840	0
118	20230613	175600	38202041	1840	1840	1840	1840	0
119	20230613	175500	38202041	1840	1840	1840	1840	0
120	20230613	175400	38202041	1840	1840	1840	1840	0
121	20230613	175300	38202041	1840	1840	1840	1840	0
122	20230613	175200	38202041	1840	1840	1840	1840	262
123	20230613	175100	38202041	1840	1840	1840	1840	0
124	20230613	175000	38202041	1840	1840	1840	1840	0
125	20230613	174900	38202041	1840	1840	1840	1840	0
126	20230613	174800	38202041	1840	1840	1840	1840	0
127	20230613	174700	38202041	1840	1840	1840	1840	0
128	20230613	174600	38202041	1840	1840	1840	1840	0
129	20230613	174500	38202041	1840	1840	1840	1840	0
130	20230613	174400	38202041	1840	1840	1840	1840	0
131	20230613	174300	38202041	1840	1840	1840	1840	0
132	20230613	174200	38202041	1840	1840	1840	1840	0
133	20230613	174100	38202041	1840	1840	1840	1840	0
134	20230613	174000	38202041	1840	1840	1840	1840	0
135	20230613	173900	38202041	1840	1840	1840	1840	0
136	20230613	173800	38202041	1840	1840	1840	1840	0
137	20230613	173700	38202041	1840	1840	1840	1840	0
138	20230613	173600	38202041	1840	1840	1840	1840	0
139	20230613	173500	38202041	1840	1840	1840	1840	0
140	20230613	173400	38202041	1840	1840	1840	1840	0
141	20230613	173300	38202041	1840	1840	1840	1840	0
142	20230613	173200	38202041	1840	1840	1840	1840	0
143	20230613	173100	38202041	1840	1840	1840	1840	0
144	20230613	173000	38202041	1840	1840	1840	1840	0
145	20230613	172900	38202041	1840	1840	1840	1840	0
146	20230613	172800	38202041	1840	1840	1840	1840	0
147	20230613	172700	38202041	1840	1840	1840	1840	0
148	20230613	172600	38202041	1840	1840	1840	1840	0
149	20230613	172500	38202041	1840	1840	1840	1840	0
150	20230613	172400	38202041	1840	1840	1840	1840	0
151	20230613	172300	38202041	1840	1840	1840	1840	0
152	20230613	172200	38202041	1840	1840	1840	1840	262
153	20230613	172100	38202041	1840	1840	1840	1840	0
154	20230613	172000	38202041	1840	1840	1840	1840	0
155	20230613	171900	38202041	1840	1840	1840	1840	0
156	20230613	171800	38202041	1840	1840	1840	1840	0
157	20230613	171700	38202041	1840	1840	1840	1840	0
158	20230613	171600	38202041	1840	1840	1840	1840	0
159	20230613	171500	38202041	1840	1840	1840	1840	0
160	20230613	171400	38202041	1840	1840	1840	1840	0
161	20230613	171300	38202041	1840	1840	1840	1840	0
162	20230613	171200	38202041	1840	1840	1840	1840	0
163	20230613	171100	38202041	1840	1840	1840	1840	0
164	20230613	171000	38202041	1840	1840	1840	1840	0
165	20230613	170900	38202041	1840	1840	1840	1840	0
166	20230613	170800	38202041	1840	1840	1840	1840	0
167	20230613	170700	38202041	1840	1840	1840	1840	0
168	20230613	170600	38202041	1840	1840	1840	1840	0
169	20230613	170500	38202041	1840	1840	1840	1840	0
170	20230613	170400	38202041	1840	1840	1840	1840	0
171	20230613	170300	38202041	1840	1840	1840	1840	0
172	20230613	170200	38202041	1840	1840	1840	1840	0
173	20230613	170100	38202041	1840	1840	1840	1840	0
174	20230613	170000	38202041	1840	1840	1840	1840	0
175	20230613	165900	38202041	1840	1840	1840	1840	0
176	20230613	165800	38202041	1840	1840	1840	1840	0
177	20230613	165700	38202041	1840	1840	1840	1840	0
178	20230613	165600	38202041	1840	1840	1840	1840	0
179	20230613	165500	38202041	1840	1840	1840	1840	0
180	20230613	165400	38202041	1840	1840	1840	1840	0
181	20230613	165300	38202041	1840	1840	1840	1840	0
182	20230613	165200	38202041	1840	1840	1840	1840	262
183	20230613	165100	38202041	1840	1840	1840	1840	0
184	20230613	165000	38202041	1840	1840	1840	1840	0
185	20230613	164900	38202041	1840	1840	1840	1840	0
186	20230613	164800	38202041	1840	1840	1840	1840	0
187	20230613	164700	38202041	1840	1840	1840	1840	0
188	20230613	164600	38202041	1840	1840	1840	1840	0
189	20230613	164500	38202041	1840	1840	1840	1840	0
190	20230613	164400	38202041	1840	1840	1840	1840	0
191	20230613	164300	38202041	1840	1840	1840	1840	0
192	20230613	164200	38202041	1840	1840	1840	1840	0
193	20230613	164100	38202041	1840	1840	1840	1840	0
194	20230613	164000	38202041	1840	1840	1840	1840	0
195	20230613	163900	38202041	1840	1840	1840	1840	0
196	20230613	163800	38202041	1840	1840	1840	1840	0
197	20230613	163700	38202041	1840	1840	1840	1840	0
198	20230613	163600	38202041	1840	1840	1840	1840	0
199	20230613	163500	38202041	1840	1840	1840	1840	0
200	20230613	163400	38202041	1840	1840	1840	1840	0
201	20230613	163300	38202041	1840	1840	1840	1840	0
202	20230613	163200	38202041	1840	1840	1840	1840	0
203	20230613	163100	38202041	1840	1840	1840	1840	0
204	20230613	163000	38202041	1840	1840	1840	1840	0
205	20230613	162900	38202041	1840	1840	1840	1840	0
206	20230613	162800	38202041	1840	1840	1840	1840	0
207	20230613	162700	38202041	1840	1840	1840	1840	0
208	20230613	162600	38202041	1840	1840	1840	1840	0
209	20230613	162500	38202041	1840	1840	1840	1840	0
210	20230613	162400	38202041	1840	1840	1840	1840	0
211	20230613	162300	38202041	1840	1840	1840	1840	0
212	20230613	162200	38202041	1840	1840	1840	1840	262
213	20230613	162100	38202041	1840	1840	1840	1840	0
214	20230613	162000	38202041	1840	1840	1840	1840	0
215	20230613	161900	38202041	1840	1840	1840	1840	0
216	20230613	161800	38202041	1840	1840	1840	1840	0
217	20230613	161700	38202041	1840	1840	1840	1840	0
218	20230613	161600	38202041	1840	1840	1840	1840	0
219	20230613	161500	38202041	1840	1840	1840	1840	0
220	20230613	161400	38202041	1840	1840	1840	1840	0
221	20230613	161300	38202041	1840	1840	1840	1840	0
222	20230613	161200	38202041	1840	1840	1840	1840	0
223	20230613	161100	38202041	1840	1840	1840	1840	0
224	20230613	161000	38202041	1840	1840	1840	1840	0
225	20230613	160900	38202041	1840	1840	1840	1840	0
226	20230613	160800	38202041	1840	1840	1840	1840	0
227	20230613	160700	38202041	1840	1840	1840	1840	0
228	20230613	160600	38202041	1840	1840	1840	1840	0
229	20230613	160500	38202041	1840	1840	1840	1840	0
230	20230613	160400	38202041	1840	1840	1840	1840	0
231	20230613	160300	38202041	1840	1840	1840	1840	0
232	20230613	160200	38202041	1840	1840	1840	1840	0
233	20230613	160100	38202041	1840	1840	1840	1840	0
234	20230613	160000	38202041	1840	1840	1840	1840	0
235	20230613	155900	38202041	1840	1840	1840	1840	0
236	20230613	155800	38202041	1840	1840	1840	1840	0
237	20230613	155700	38202041	1840	1840	1840	1840	0
238	20230613	155600	38202041	1840	1840	1840	1840	0
239	20230613	155500	38202041	1840	1840	1840	1840	0
240	20230613	155400	38202041	1840	1840	1840	1840	0
241	20230613	155300	38202041	1840	1840	1840	1840	0
242	20230613	155200	38202041	1840	1840	1840	1840	262
243	20230613	155100	38202041	1840	1840	1840	1840	0
244	20230613	155000	38202041	1840	1840	1840	1840	0
245	20230613	154900	38202041	1840	1840	1840	1840	0
246	20230613	154800	38202041	1840	1840	1840	1840	0
247	20230613	154700	38202041	1840	1840	1840	1840	0
248	20230613	154600	38202041	1840	1840	1840	1840	0
249	20230613	154500	38202041	1840	1840	1840	1840	0
250	20230613	154400	38202041	1840	1840	1840	1840	0
251	20230613	154300	38202041	1840	1840	1840	1840	0
252	20230613	154200	38202041	1840	1840	1840	1840	0
253	20230613	154100	38202041	1840	1840	1840	1840	0
254	20230613	154000	38202041	1840	1840	1840	1840	0
255	20230613	153900	38202041	1840	1840	1840	1840	0
256	20230613	153800	38202041	1840	1840	1840	1840	0
257	20230613	153700	38202041	1840	1840	1840	1840	0
258	20230613	153600	38202041	1840	1840	1840	1840	0
259	20230613	153500	38202041	1840	1840	1840	1840	0
260	20230613	153400	38202041	1840	1840	1840	1840	0
261	20230613	153300	38202041	1840	1840	1840	1840	0
262	20230613	153200	38202041	1840	1840	1840	1840	0
263	20230613	153100	38202041	1840	1840	1840	1840	0
264	20230613	153000	38202041	1840	1840	1840	1840	262
265	20230613	152900	37719961	1842	1842	1842	1842	0
266	20230613	152800	37719961	1842	1842	1842	1842	0
267	20230613	152700	37719961	1842	1842	1842	1842	0
268	20230613	152600	37719961	1842	1842	1842	1842	0
269	20230613	152500	37719961	1842	1842	1842	1842	0
270	20230613	152400	37719961	1842	1842	1842	1842	0
271	20230613	152300	37719961	1842	1842	1842	1842	0
272	20230613	152200	37719961	1842	1842	1842	1842	0
273	20230613	152100	37719961	1842	1842	1842	1842	0
274	20230613	152000	37719961	1842	1842	1842	1842	0
275	20230613	151900	37719961	1842	1842	1842	1842	0
276	20230613	151800	37719961	1842	1842	1842	1842	0
277	20230613	151700	37719961	1842	1842	1842	1842	0
278	20230613	151600	37719961	1842	1842	1842	1842	0
279	20230613	151500	37719961	1842	1842	1842	1842	0
280	20230613	151400	37719961	1842	1842	1842	1842	0
281	20230613	151300	37719961	1842	1842	1842	1842	0
282	20230613	151200	37719961	1842	1842	1842	1842	0
283	20230613	151100	37719961	1842	1842	1842	1842	0
284	20230613	151000	37719961	1842	1842	1842	1842	0
285	20230613	150900	37719961	1842	1841	1842	1841	594
286	20230613	150800	36626146	1842	1842	1842	1842	0
287	20230613	150700	36626146	1842	1842	1842	1842	0
288	20230613	150600	36626146	1842	1842	1842	1842	0
289	20230613	150500	36626146	1842	1842	1842	1842	0
290	20230613	150400	36626146	1842	1842	1842	1842	0
291	20230613	150300	36626146	1842	1842	1842	1842	1
292	20230613	150200	36624304	1840	1840	1840	1840	0
293	20230613	150100	36624304	1840	1840	1840	1840	0
294	20230613	150000	36624304	1840	1840	1840	1840	0
295	20230613	145900	36624304	1840	1840	1840	1840	0
296	20230613	145800	36624304	1840	1840	1840	1840	0
297	20230613	145700	36624304	1840	1840	1840	1840	0
298	20230613	145600	36624304	1840	1840	1840	1840	0
299	20230613	145500	36624304	1840	1840	1840	1840	0
300	20230613	145400	36624304	1840	1840	1840	1840	0
301	20230613	145300	36624304	1840	1840	1840	1840	0
302	20230613	145200	36624304	1840	1840	1840	1840	0
303	20230613	145100	36624304	1840	1840	1840	1840	0
304	20230613	145000	36624304	1840	1840	1840	1840	0
305	20230613	144900	36624304	1840	1840	1840	1840	0
306	20230613	144800	36624304	1840	1840	1840	1840	0
307	20230613	144700	36624304	1840	1840	1840	1840	0
308	20230613	144600	36624304	1840	1840	1840	1840	0
309	20230613	144500	36624304	1840	1840	1840	1840	0
310	20230613	144400	36624304	1840	1840	1840	1840	0
311	20230613	144300	36624304	1840	1840	1840	1840	28
312	20230613	144200	36572784	1844	1841	1844	1840	1759
313	20230613	144100	33334485	1842	1842	1842	1842	3170
314	20230613	144000	27495345	1842	1842	1842	1842	0
315	20230613	143900	27495345	1842	1845	1845	1842	1256
316	20230613	143800	25180598	1860	1860	1860	1860	0
317	20230613	143700	25180598	1860	1860	1860	1860	0
318	20230613	143600	25180598	1860	1860	1860	1860	0
319	20230613	143500	25180598	1860	1860	1860	1860	0
320	20230613	143400	25180598	1860	1860	1860	1860	0
321	20230613	143300	25180598	1860	1860	1860	1860	0
322	20230613	143200	25180598	1860	1845	1860	1845	48
323	20230613	143100	25091532	1842	1842	1842	1842	0
324	20230613	143000	25091532	1842	1842	1842	1842	0
325	20230613	142900	25091532	1842	1842	1842	1842	0
326	20230613	142800	25091532	1842	1842	1842	1842	0
327	20230613	142700	25091532	1842	1842	1842	1842	0
328	20230613	142600	25091532	1842	1842	1842	1842	0
329	20230613	142500	25091532	1842	1842	1842	1842	0
330	20230613	142400	25091532	1842	1842	1842	1842	0
331	20230613	142300	25091532	1842	1842	1842	1842	0
332	20230613	142200	25091532	1842	1842	1842	1842	0
333	20230613	142100	25091532	1842	1842	1842	1842	0
334	20230613	142000	25091532	1842	1842	1842	1842	0
335	20230613	141900	25091532	1842	1842	1842	1842	0
336	20230613	141800	25091532	1842	1842	1842	1842	0
337	20230613	141700	25091532	1842	1842	1842	1842	0
338	20230613	141600	25091532	1842	1842	1842	1842	0
339	20230613	141500	25091532	1842	1842	1842	1842	0
340	20230613	141400	25091532	1842	1842	1842	1842	0
341	20230613	141300	25091532	1842	1842	1842	1842	0
342	20230613	141200	25091532	1842	1842	1842	1842	0
343	20230613	141100	25091532	1842	1842	1842	1842	0
344	20230613	141000	25091532	1842	1842	1842	1842	0
345	20230613	140900	25091532	1842	1842	1842	1842	0
346	20230613	140800	25091532	1842	1842	1842	1842	0
347	20230613	140700	25091532	1842	1842	1842	1842	0
348	20230613	140600	25091532	1842	1842	1842	1842	0
349	20230613	140500	25091532	1842	1842	1842	1842	0
350	20230613	140400	25091532	1842	1842	1842	1842	0
351	20230613	140300	25091532	1842	1842	1842	1842	0
352	20230613	140200	25091532	1842	1842	1842	1842	0
353	20230613	140100	25091532	1842	1842	1842	1842	0
354	20230613	140000	25091532	1842	1842	1842	1842	0
355	20230613	135900	25091532	1842	1842	1842	1842	0
356	20230613	135800	25091532	1842	1842	1842	1842	1
357	20230613	135700	25089690	1842	1842	1842	1842	0
358	20230613	135600	25089690	1842	1842	1842	1842	16
359	20230613	135500	25060218	1842	1842	1842	1842	0
360	20230613	135400	25060218	1842	1842	1842	1842	0
361	20230613	135300	25060218	1842	1842	1842	1842	0
362	20230613	135200	25060218	1842	1842	1842	1842	0
363	20230613	135100	25060218	1842	1842	1842	1842	0
364	20230613	135000	25060218	1842	1842	1842	1842	0
365	20230613	134900	25060218	1842	1842	1842	1842	0
366	20230613	134800	25060218	1842	1842	1842	1842	0
367	20230613	134700	25060218	1842	1842	1842	1842	0
368	20230613	134600	25060218	1842	1842	1842	1842	0
369	20230613	134500	25060218	1842	1842	1842	1842	0
370	20230613	134400	25060218	1842	1842	1842	1842	0
371	20230613	134300	25060218	1842	1842	1842	1842	0
372	20230613	134200	25060218	1842	1842	1842	1842	0
373	20230613	134100	25060218	1842	1842	1842	1842	0
374	20230613	134000	25060218	1842	1842	1842	1842	0
375	20230613	133900	25060218	1842	1842	1842	1842	0
376	20230613	133800	25060218	1842	1842	1842	1842	0
377	20230613	133700	25060218	1842	1842	1842	1842	0
378	20230613	133600	25060218	1842	1842	1842	1842	0
379	20230613	133500	25060218	1842	1842	1842	1842	3
380	20230613	133400	25054692	1842	1842	1842	1842	3
381	20230613	133300	25049166	1842	1842	1842	1842	99
382	20230613	133200	24866808	1842	1842	1842	1842	0
383	20230613	133100	24866808	1842	1842	1842	1842	0
384	20230613	133000	24866808	1842	1842	1842	1842	8
385	20230613	132900	24852072	1842	1842	1842	1842	8
386	20230613	132800	24837336	1842	1842	1842	1842	220
387	20230613	132700	24432096	1842	1842	1842	1842	0
388	20230613	132600	24432096	1842	1842	1842	1842	0
389	20230613	132500	24432096	1842	1842	1842	1842	1900
390	20230613	132400	20932296	1843	1843	1843	1843	0
391	20230613	132300	20932296	1843	1851	1851	1843	658
392	20230613	132200	19719437	1851	1851	1851	1851	0
393	20230613	132100	19719437	1851	1851	1851	1851	0
394	20230613	132000	19719437	1851	1851	1851	1851	0
395	20230613	131900	19719437	1851	1851	1851	1851	0
396	20230613	131800	19719437	1851	1851	1851	1851	0
397	20230613	131700	19719437	1851	1851	1851	1851	0
398	20230613	131600	19719437	1851	1851	1851	1851	0
399	20230613	131500	19719437	1851	1851	1851	1851	12
400	20230613	131400	19697225	1840	1840	1840	1840	0
401	20230613	131300	19697225	1840	1840	1840	1840	0
402	20230613	131200	19697225	1840	1840	1840	1840	0
403	20230613	131100	19697225	1840	1840	1840	1840	0
404	20230613	131000	19697225	1840	1850	1850	1840	1300
405	20230613	130900	17300726	1850	1850	1850	1850	0
406	20230613	130800	17300726	1850	1850	1850	1850	0
407	20230613	130700	17300726	1850	1850	1850	1850	0
408	20230613	130600	17300726	1850	1850	1850	1850	0
409	20230613	130500	17300726	1850	1850	1850	1850	0
410	20230613	130400	17300726	1850	1850	1850	1850	0
411	20230613	130300	17300726	1850	1850	1850	1850	0
412	20230613	130200	17300726	1850	1850	1850	1850	0
413	20230613	130100	17300726	1850	1850	1850	1850	0
414	20230613	130000	17300726	1850	1850	1850	1850	0
415	20230613	125900	17300726	1850	1850	1850	1850	0
416	20230613	125800	17300726	1850	1850	1850	1850	0
417	20230613	125700	17300726	1850	1850	1850	1850	0
418	20230613	125600	17300726	1850	1850	1850	1850	9
419	20230613	125500	17284076	1850	1850	1850	1850	0
420	20230613	125400	17284076	1850	1850	1850	1850	1704
421	20230613	125300	14131676	1850	1850	1850	1850	12
422	20230613	125200	14109476	1850	1851	1851	1850	319
423	20230613	125100	13519240	1851	1851	1851	1851	7
424	20230613	125000	13506283	1851	1852	1852	1851	207
425	20230613	124900	13122926	1852	1852	1852	1852	0
426	20230613	124800	13122926	1852	1852	1852	1852	0
427	20230613	124700	13122926	1852	1852	1852	1852	0
428	20230613	124600	13122926	1852	1852	1852	1852	0
429	20230613	124500	13122926	1852	1852	1852	1852	0
430	20230613	124400	13122926	1852	1852	1852	1852	0
431	20230613	124300	13122926	1852	1852	1852	1852	0
432	20230613	124200	13122926	1852	1852	1852	1852	0
433	20230613	124100	13122926	1852	1852	1852	1852	0
434	20230613	124000	13122926	1852	1852	1852	1852	0
435	20230613	123900	13122926	1852	1852	1852	1852	0
436	20230613	123800	13122926	1852	1852	1852	1852	0
437	20230613	123700	13122926	1852	1852	1852	1852	0
438	20230613	123600	13122926	1852	1852	1852	1852	0
439	20230613	123500	13122926	1852	1852	1852	1852	0
440	20230613	123400	13122926	1852	1852	1852	1852	165
441	20230613	123300	12817346	1856	1856	1856	1856	0
442	20230613	123200	12817346	1856	1856	1856	1856	0
443	20230613	123100	12817346	1856	1856	1856	1856	0
444	20230613	123000	12817346	1856	1856	1856	1856	0
445	20230613	122900	12817346	1856	1856	1856	1856	0
446	20230613	122800	12817346	1856	1856	1856	1856	3
447	20230613	122700	12811778	1852	1852	1852	1852	0
448	20230613	122600	12811778	1852	1852	1852	1852	0
449	20230613	122500	12811778	1852	1852	1852	1852	0
450	20230613	122400	12811778	1852	1852	1852	1852	0
451	20230613	122300	12811778	1852	1852	1852	1852	0
452	20230613	122200	12811778	1852	1852	1852	1852	0
453	20230613	122100	12811778	1852	1852	1852	1852	0
454	20230613	122000	12811778	1852	1852	1852	1852	0
455	20230613	121900	12811778	1852	1852	1852	1852	0
456	20230613	121800	12811778	1852	1852	1852	1852	1
457	20230613	121700	12809926	1852	1852	1852	1852	0
458	20230613	121600	12809926	1852	1852	1852	1852	0
459	20230613	121500	12809926	1852	1852	1852	1852	0
460	20230613	121400	12809926	1852	1852	1852	1852	0
461	20230613	121300	12809926	1852	1852	1852	1852	0
462	20230613	121200	12809926	1852	1852	1852	1852	0
463	20230613	121100	12809926	1852	1852	1852	1852	0
464	20230613	121000	12809926	1852	1852	1852	1852	0
465	20230613	120900	12809926	1852	1852	1852	1852	0
466	20230613	120800	12809926	1852	1852	1852	1852	0
467	20230613	120700	12809926	1852	1852	1852	1852	0
468	20230613	120600	12809926	1852	1852	1852	1852	0
469	20230613	120500	12809926	1852	1852	1852	1852	0
470	20230613	120400	12809926	1852	1852	1852	1852	0
471	20230613	120300	12809926	1852	1852	1852	1852	0
472	20230613	120200	12809926	1852	1852	1852	1852	0
473	20230613	120100	12809926	1852	1852	1852	1852	0
474	20230613	120000	12809926	1852	1852	1852	1852	0
475	20230613	115900	12809926	1852	1852	1852	1852	0
476	20230613	115800	12809926	1852	1852	1852	1852	0
477	20230613	115700	12809926	1852	1852	1852	1852	0
478	20230613	115600	12809926	1852	1852	1852	1852	0
479	20230613	115500	12809926	1852	1852	1852	1852	0
480	20230613	115400	12809926	1852	1852	1852	1852	0
481	20230613	115300	12809926	1852	1852	1852	1852	0
482	20230613	115200	12809926	1852	1852	1852	1852	0
483	20230613	115100	12809926	1852	1852	1852	1852	0
484	20230613	115000	12809926	1852	1852	1852	1852	0
485	20230613	114900	12809926	1852	1852	1852	1852	0
486	20230613	114800	12809926	1852	1852	1852	1852	0
487	20230613	114700	12809926	1852	1852	1852	1852	0
488	20230613	114600	12809926	1852	1852	1852	1852	0
489	20230613	114500	12809926	1852	1853	1853	1852	300
490	20230613	114400	12254296	1852	1852	1852	1852	0
491	20230613	114300	12254296	1852	1852	1852	1852	0
492	20230613	114200	12254296	1852	1852	1852	1852	0
493	20230613	114100	12254296	1852	1852	1852	1852	0
494	20230613	114000	12254296	1852	1852	1852	1852	0
495	20230613	113900	12254296	1852	1852	1852	1852	0
496	20230613	113800	12254296	1852	1852	1852	1852	0
497	20230613	113700	12254296	1852	1852	1852	1852	0
498	20230613	113600	12254296	1852	1852	1852	1852	0
499	20230613	113500	12254296	1852	1852	1852	1852	0
500	20230613	113400	12254296	1852	1852	1852	1852	0
501	20230613	113300	12254296	1852	1852	1852	1852	0
502	20230613	113200	12254296	1852	1852	1852	1852	0
503	20230613	113100	12254296	1852	1852	1852	1852	0
504	20230613	113000	12254296	1852	1852	1852	1852	0
505	20230613	112900	12254296	1852	1852	1852	1852	0
506	20230613	112800	12254296	1852	1852	1852	1852	0
507	20230613	112700	12254296	1852	1852	1852	1852	0
508	20230613	112600	12254296	1852	1852	1852	1852	0
509	20230613	112500	12254296	1852	1852	1852	1852	0
510	20230613	112400	12254296	1852	1852	1852	1852	0
511	20230613	112300	12254296	1852	1852	1852	1852	0
512	20230613	112200	12254296	1852	1852	1852	1852	0
513	20230613	112100	12254296	1852	1852	1852	1852	0
514	20230613	112000	12254296	1852	1852	1852	1852	0
515	20230613	111900	12254296	1852	1852	1852	1852	50
516	20230613	111800	12161696	1852	1852	1852	1852	0
517	20230613	111700	12161696	1852	1852	1852	1852	0
518	20230613	111600	12161696	1852	1852	1852	1852	0
519	20230613	111500	12161696	1852	1852	1852	1852	0
520	20230613	111400	12161696	1852	1852	1852	1852	0
521	20230613	111300	12161696	1852	1852	1852	1852	0
522	20230613	111200	12161696	1852	1852	1852	1852	0
523	20230613	111100	12161696	1852	1852	1852	1852	0
524	20230613	111000	12161696	1852	1852	1852	1852	0
525	20230613	110900	12161696	1852	1852	1852	1852	0
526	20230613	110800	12161696	1852	1852	1852	1852	0
527	20230613	110700	12161696	1852	1852	1852	1852	2491
528	20230613	110600	7548364	1856	1856	1856	1856	0
529	20230613	110500	7548364	1856	1856	1856	1856	0
530	20230613	110400	7548364	1856	1856	1856	1856	0
531	20230613	110300	7548364	1856	1856	1856	1856	0
532	20230613	110200	7548364	1856	1856	1856	1856	0
533	20230613	110100	7548364	1856	1856	1856	1856	17
534	20230613	110000	7516812	1857	1857	1857	1857	0
535	20230613	105900	7516812	1857	1857	1857	1857	0
536	20230613	105800	7516812	1857	1857	1857	1857	0
537	20230613	105700	7516812	1857	1857	1857	1857	0
538	20230613	105600	7516812	1857	1857	1857	1857	0
539	20230613	105500	7516812	1857	1857	1857	1857	0
540	20230613	105400	7516812	1857	1857	1857	1857	0
541	20230613	105300	7516812	1857	1857	1857	1857	0
542	20230613	105200	7516812	1857	1857	1857	1857	0
543	20230613	105100	7516812	1857	1857	1857	1857	0
544	20230613	105000	7516812	1857	1857	1857	1857	0
545	20230613	104900	7516812	1857	1857	1857	1857	0
546	20230613	104800	7516812	1857	1857	1857	1857	0
547	20230613	104700	7516812	1857	1857	1857	1857	0
548	20230613	104600	7516812	1857	1857	1857	1857	1371
549	20230613	104500	4970865	1861	1861	1861	1861	0
550	20230613	104400	4970865	1861	1861	1861	1861	0
551	20230613	104300	4970865	1861	1861	1861	1861	0
552	20230613	104200	4970865	1861	1861	1861	1861	0
553	20230613	104100	4970865	1861	1861	1861	1861	0
554	20230613	104000	4970865	1861	1861	1861	1861	0
555	20230613	103900	4970865	1861	1861	1861	1861	0
556	20230613	103800	4970865	1861	1861	1861	1861	0
557	20230613	103700	4970865	1861	1861	1861	1861	0
558	20230613	103600	4970865	1861	1861	1861	1861	0
559	20230613	103500	4970865	1861	1861	1861	1861	0
560	20230613	103400	4970865	1861	1861	1861	1861	0
561	20230613	103300	4970865	1861	1861	1861	1861	0
562	20230613	103200	4970865	1861	1861	1861	1861	0
563	20230613	103100	4970865	1861	1861	1861	1861	0
564	20230613	103000	4970865	1861	1858	1861	1858	14
565	20230613	102900	4944835	1857	1857	1857	1857	1
566	20230613	102800	4942978	1857	1857	1857	1857	1
567	20230613	102700	4941121	1857	1857	1857	1857	31
568	20230613	102600	4883554	1857	1857	1857	1857	0
569	20230613	102500	4883554	1857	1857	1857	1857	0
570	20230613	102400	4883554	1857	1857	1857	1857	0
571	20230613	102300	4883554	1857	1857	1857	1857	0
572	20230613	102200	4883554	1857	1857	1857	1857	0
573	20230613	102100	4883554	1857	1857	1857	1857	0
574	20230613	102000	4883554	1857	1857	1857	1857	0
575	20230613	101900	4883554	1857	1857	1857	1857	0
576	20230613	101800	4883554	1857	1857	1857	1857	0
577	20230613	101700	4883554	1857	1857	1857	1857	0
578	20230613	101600	4883554	1857	1857	1857	1857	0
579	20230613	101500	4883554	1857	1857	1857	1857	0
580	20230613	101400	4883554	1857	1857	1857	1857	0
581	20230613	101300	4883554	1857	1857	1857	1857	0
582	20230613	101200	4883554	1857	1857	1857	1857	0
583	20230613	101100	4883554	1857	1857	1857	1857	0
584	20230613	101000	4883554	1857	1857	1857	1857	0
585	20230613	100900	4883554	1857	1857	1857	1857	121
586	20230613	100800	4658857	1857	1857	1857	1857	0
587	20230613	100700	4658857	1857	1857	1857	1857	0
588	20230613	100600	4658857	1857	1857	1857	1857	136
589	20230613	100500	4406305	1857	1857	1857	1857	0
590	20230613	100400	4406305	1857	1857	1857	1857	0
591	20230613	100300	4406305	1857	1857	1857	1857	0
592	20230613	100200	4406305	1857	1857	1857	1857	0
593	20230613	100100	4406305	1857	1857	1857	1857	0
594	20230613	100000	4406305	1857	1857	1857	1857	0
595	20230613	095900	4406305	1857	1857	1857	1857	0
596	20230613	095800	4406305	1857	1857	1857	1857	0
597	20230613	095700	4406305	1857	1857	1857	1857	0
598	20230613	095600	4406305	1857	1857	1857	1857	272
599	20230613	095500	3901201	1857	1857	1857	1857	0
600	20230613	095400	3901201	1857	1857	1857	1857	0
601	20230613	095300	3901201	1857	1857	1857	1857	0
602	20230613	095200	3901201	1857	1857	1857	1857	0
603	20230613	095100	3901201	1857	1857	1857	1857	0
604	20230613	095000	3901201	1857	1857	1857	1857	0
605	20230613	094900	3901201	1857	1857	1857	1857	0
606	20230613	094800	3901201	1857	1853	1857	1853	136
607	20230613	094700	3648693	1857	1857	1857	1857	0
608	20230613	094600	3648693	1857	1857	1857	1857	0
609	20230613	094500	3648693	1857	1852	1857	1852	36
610	20230613	094400	3581989	1852	1852	1852	1852	311
611	20230613	094300	3006017	1852	1852	1852	1852	0
612	20230613	094200	3006017	1852	1852	1852	1852	0
613	20230613	094100	3006017	1852	1852	1852	1852	0
614	20230613	094000	3006017	1852	1852	1852	1852	0
615	20230613	093900	3006017	1852	1852	1852	1852	166
616	20230613	093800	2698585	1852	1852	1852	1852	0
617	20230613	093700	2698585	1852	1852	1852	1852	0
618	20230613	093600	2698585	1852	1852	1852	1852	0
619	20230613	093500	2698585	1852	1852	1852	1852	0
620	20230613	093400	2698585	1852	1852	1852	1852	0
621	20230613	093300	2698585	1852	1852	1852	1852	0
622	20230613	093200	2698585	1852	1852	1852	1852	53
623	20230613	093100	2600429	1853	1853	1853	1853	0
624	20230613	093000	2600429	1853	1853	1853	1853	0
625	20230613	092900	2600429	1853	1853	1853	1853	0
626	20230613	092800	2600429	1853	1853	1853	1853	0
627	20230613	092700	2600429	1853	1853	1853	1853	0
628	20230613	092600	2600429	1853	1853	1853	1853	40
629	20230613	092500	2526309	1853	1853	1853	1853	0
630	20230613	092400	2526309	1853	1853	1853	1853	0
631	20230613	092300	2526309	1853	1853	1853	1853	0
632	20230613	092200	2526309	1853	1853	1853	1853	0
633	20230613	092100	2526309	1853	1853	1853	1853	0
634	20230613	092000	2526309	1853	1853	1853	1853	0
635	20230613	091900	2526309	1853	1853	1853	1853	0
636	20230613	091800	2526309	1853	1853	1853	1853	0
637	20230613	091700	2526309	1853	1853	1853	1853	0
638	20230613	091600	2526309	1853	1853	1853	1853	16
639	20230613	091500	2496661	1853	1853	1853	1853	0
640	20230613	091400	2496661	1853	1853	1853	1853	0
641	20230613	091300	2496661	1853	1853	1853	1853	0
642	20230613	091200	2496661	1853	1853	1853	1853	0
643	20230613	091100	2496661	1853	1853	1853	1853	6
644	20230613	091000	2485543	1853	1853	1853	1853	0
645	20230613	090900	2485543	1853	1853	1853	1853	0
646	20230613	090800	2485543	1853	1853	1853	1853	5
647	20230613	090700	2476278	1853	1853	1853	1853	0
648	20230613	090600	2476278	1853	1853	1853	1853	71
649	20230613	090500	2344715	1853	1853	1853	1853	0
650	20230613	090400	2344715	1853	1853	1853	1853	0
651	20230613	090300	2344715	1853	1853	1853	1853	20
652	20230613	090200	2307655	1853	1853	1853	1853	26
653	20230613	090100	2259477	1853	1853	1853	1853	37
654	20230613	090000	2190916	1852	1852	1852	1852	1183