KissMeData/079650/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	202400	26220743	1886	1886	1886	1886	201
3	20230615	202300	26220743	1886	1886	1886	1886	0
4	20230615	202200	26220743	1886	1886	1886	1886	0
5	20230615	202100	26220743	1886	1886	1886	1886	0
6	20230615	202000	26220743	1886	1886	1886	1886	0
7	20230615	201900	26220743	1886	1886	1886	1886	0
8	20230615	201800	26220743	1886	1886	1886	1886	0
9	20230615	201700	26220743	1886	1886	1886	1886	0
10	20230615	201600	26220743	1886	1886	1886	1886	0
11	20230615	201500	26220743	1886	1886	1886	1886	0
12	20230615	201400	26220743	1886	1886	1886	1886	0
13	20230615	201300	26220743	1886	1886	1886	1886	0
14	20230615	201200	26220743	1886	1886	1886	1886	0
15	20230615	201100	26220743	1886	1886	1886	1886	0
16	20230615	201000	26220743	1886	1886	1886	1886	0
17	20230615	200900	26220743	1886	1886	1886	1886	0
18	20230615	200800	26220743	1886	1886	1886	1886	0
19	20230615	200700	26220743	1886	1886	1886	1886	0
20	20230615	200600	26220743	1886	1886	1886	1886	0
21	20230615	200500	26220743	1886	1886	1886	1886	0
22	20230615	200400	26220743	1886	1886	1886	1886	0
23	20230615	200300	26220743	1886	1886	1886	1886	0
24	20230615	200200	26220743	1886	1886	1886	1886	0
25	20230615	200100	26220743	1886	1886	1886	1886	0
26	20230615	200000	26220743	1886	1886	1886	1886	0
27	20230615	195900	26220743	1886	1886	1886	1886	0
28	20230615	195800	26220743	1886	1886	1886	1886	0
29	20230615	195700	26220743	1886	1886	1886	1886	0
30	20230615	195600	26220743	1886	1886	1886	1886	0
31	20230615	195500	26220743	1886	1886	1886	1886	0
32	20230615	195400	26220743	1886	1886	1886	1886	201
33	20230615	195300	26220743	1886	1886	1886	1886	0
34	20230615	195200	26220743	1886	1886	1886	1886	0
35	20230615	195100	26220743	1886	1886	1886	1886	0
36	20230615	195000	26220743	1886	1886	1886	1886	0
37	20230615	194900	26220743	1886	1886	1886	1886	0
38	20230615	194800	26220743	1886	1886	1886	1886	0
39	20230615	194700	26220743	1886	1886	1886	1886	0
40	20230615	194600	26220743	1886	1886	1886	1886	0
41	20230615	194500	26220743	1886	1886	1886	1886	0
42	20230615	194400	26220743	1886	1886	1886	1886	0
43	20230615	194300	26220743	1886	1886	1886	1886	0
44	20230615	194200	26220743	1886	1886	1886	1886	0
45	20230615	194100	26220743	1886	1886	1886	1886	0
46	20230615	194000	26220743	1886	1886	1886	1886	0
47	20230615	193900	26220743	1886	1886	1886	1886	0
48	20230615	193800	26220743	1886	1886	1886	1886	0
49	20230615	193700	26220743	1886	1886	1886	1886	0
50	20230615	193600	26220743	1886	1886	1886	1886	0
51	20230615	193500	26220743	1886	1886	1886	1886	0
52	20230615	193400	26220743	1886	1886	1886	1886	0
53	20230615	193300	26220743	1886	1886	1886	1886	0
54	20230615	193200	26220743	1886	1886	1886	1886	0
55	20230615	193100	26220743	1886	1886	1886	1886	0
56	20230615	193000	26220743	1886	1886	1886	1886	0
57	20230615	192900	26220743	1886	1886	1886	1886	0
58	20230615	192800	26220743	1886	1886	1886	1886	0
59	20230615	192700	26220743	1886	1886	1886	1886	0
60	20230615	192600	26220743	1886	1886	1886	1886	0
61	20230615	192500	26220743	1886	1886	1886	1886	0
62	20230615	192400	26220743	1886	1886	1886	1886	201
63	20230615	192300	26220743	1886	1886	1886	1886	0
64	20230615	192200	26220743	1886	1886	1886	1886	0
65	20230615	192100	26220743	1886	1886	1886	1886	0
66	20230615	192000	26220743	1886	1886	1886	1886	0
67	20230615	191900	26220743	1886	1886	1886	1886	0
68	20230615	191800	26220743	1886	1886	1886	1886	0
69	20230615	191700	26220743	1886	1886	1886	1886	0
70	20230615	191600	26220743	1886	1886	1886	1886	0
71	20230615	191500	26220743	1886	1886	1886	1886	0
72	20230615	191400	26220743	1886	1886	1886	1886	0
73	20230615	191300	26220743	1886	1886	1886	1886	0
74	20230615	191200	26220743	1886	1886	1886	1886	0
75	20230615	191100	26220743	1886	1886	1886	1886	0
76	20230615	191000	26220743	1886	1886	1886	1886	0
77	20230615	190900	26220743	1886	1886	1886	1886	0
78	20230615	190800	26220743	1886	1886	1886	1886	0
79	20230615	190700	26220743	1886	1886	1886	1886	0
80	20230615	190600	26220743	1886	1886	1886	1886	0
81	20230615	190500	26220743	1886	1886	1886	1886	0
82	20230615	190400	26220743	1886	1886	1886	1886	0
83	20230615	190300	26220743	1886	1886	1886	1886	0
84	20230615	190200	26220743	1886	1886	1886	1886	0
85	20230615	190100	26220743	1886	1886	1886	1886	0
86	20230615	190000	26220743	1886	1886	1886	1886	0
87	20230615	185900	26220743	1886	1886	1886	1886	0
88	20230615	185800	26220743	1886	1886	1886	1886	0
89	20230615	185700	26220743	1886	1886	1886	1886	0
90	20230615	185600	26220743	1886	1886	1886	1886	0
91	20230615	185500	26220743	1886	1886	1886	1886	0
92	20230615	185400	26220743	1886	1886	1886	1886	201
93	20230615	185300	26220743	1886	1886	1886	1886	0
94	20230615	185200	26220743	1886	1886	1886	1886	0
95	20230615	185100	26220743	1886	1886	1886	1886	0
96	20230615	185000	26220743	1886	1886	1886	1886	0
97	20230615	184900	26220743	1886	1886	1886	1886	0
98	20230615	184800	26220743	1886	1886	1886	1886	0
99	20230615	184700	26220743	1886	1886	1886	1886	0
100	20230615	184600	26220743	1886	1886	1886	1886	0
101	20230615	184500	26220743	1886	1886	1886	1886	0
102	20230615	184400	26220743	1886	1886	1886	1886	0
103	20230615	184300	26220743	1886	1886	1886	1886	0
104	20230615	184200	26220743	1886	1886	1886	1886	0
105	20230615	184100	26220743	1886	1886	1886	1886	0
106	20230615	184000	26220743	1886	1886	1886	1886	0
107	20230615	183900	26220743	1886	1886	1886	1886	0
108	20230615	183800	26220743	1886	1886	1886	1886	0
109	20230615	183700	26220743	1886	1886	1886	1886	0
110	20230615	183600	26220743	1886	1886	1886	1886	0
111	20230615	183500	26220743	1886	1886	1886	1886	0
112	20230615	183400	26220743	1886	1886	1886	1886	0
113	20230615	183300	26220743	1886	1886	1886	1886	0
114	20230615	183200	26220743	1886	1886	1886	1886	0
115	20230615	183100	26220743	1886	1886	1886	1886	0
116	20230615	183000	26220743	1886	1886	1886	1886	0
117	20230615	182900	26220743	1886	1886	1886	1886	0
118	20230615	182800	26220743	1886	1886	1886	1886	0
119	20230615	182700	26220743	1886	1886	1886	1886	0
120	20230615	182600	26220743	1886	1886	1886	1886	0
121	20230615	182500	26220743	1886	1886	1886	1886	0
122	20230615	182400	26220743	1886	1886	1886	1886	201
123	20230615	182300	26220743	1886	1886	1886	1886	0
124	20230615	182200	26220743	1886	1886	1886	1886	0
125	20230615	182100	26220743	1886	1886	1886	1886	0
126	20230615	182000	26220743	1886	1886	1886	1886	0
127	20230615	181900	26220743	1886	1886	1886	1886	0
128	20230615	181800	26220743	1886	1886	1886	1886	0
129	20230615	181700	26220743	1886	1886	1886	1886	0
130	20230615	181600	26220743	1886	1886	1886	1886	0
131	20230615	181500	26220743	1886	1886	1886	1886	0
132	20230615	181400	26220743	1886	1886	1886	1886	0
133	20230615	181300	26220743	1886	1886	1886	1886	0
134	20230615	181200	26220743	1886	1886	1886	1886	0
135	20230615	181100	26220743	1886	1886	1886	1886	0
136	20230615	181000	26220743	1886	1886	1886	1886	0
137	20230615	180900	26220743	1886	1886	1886	1886	0
138	20230615	180800	26220743	1886	1886	1886	1886	0
139	20230615	180700	26220743	1886	1886	1886	1886	0
140	20230615	180600	26220743	1886	1886	1886	1886	0
141	20230615	180500	26220743	1886	1886	1886	1886	0
142	20230615	180400	26220743	1886	1886	1886	1886	0
143	20230615	180300	26220743	1886	1886	1886	1886	0
144	20230615	180200	26220743	1886	1886	1886	1886	0
145	20230615	180100	26220743	1886	1886	1886	1886	0
146	20230615	180000	26220743	1886	1886	1886	1886	0
147	20230615	175900	26220743	1886	1886	1886	1886	0
148	20230615	175800	26220743	1886	1886	1886	1886	0
149	20230615	175700	26220743	1886	1886	1886	1886	0
150	20230615	175600	26220743	1886	1886	1886	1886	0
151	20230615	175500	26220743	1886	1886	1886	1886	0
152	20230615	175400	26220743	1886	1886	1886	1886	201
153	20230615	175300	26220743	1886	1886	1886	1886	0
154	20230615	175200	26220743	1886	1886	1886	1886	0
155	20230615	175100	26220743	1886	1886	1886	1886	0
156	20230615	175000	26220743	1886	1886	1886	1886	0
157	20230615	174900	26220743	1886	1886	1886	1886	0
158	20230615	174800	26220743	1886	1886	1886	1886	0
159	20230615	174700	26220743	1886	1886	1886	1886	0
160	20230615	174600	26220743	1886	1886	1886	1886	0
161	20230615	174500	26220743	1886	1886	1886	1886	0
162	20230615	174400	26220743	1886	1886	1886	1886	0
163	20230615	174300	26220743	1886	1886	1886	1886	0
164	20230615	174200	26220743	1886	1886	1886	1886	0
165	20230615	174100	26220743	1886	1886	1886	1886	0
166	20230615	174000	26220743	1886	1886	1886	1886	0
167	20230615	173900	26220743	1886	1886	1886	1886	0
168	20230615	173800	26220743	1886	1886	1886	1886	0
169	20230615	173700	26220743	1886	1886	1886	1886	0
170	20230615	173600	26220743	1886	1886	1886	1886	0
171	20230615	173500	26220743	1886	1886	1886	1886	0
172	20230615	173400	26220743	1886	1886	1886	1886	0
173	20230615	173300	26220743	1886	1886	1886	1886	0
174	20230615	173200	26220743	1886	1886	1886	1886	0
175	20230615	173100	26220743	1886	1886	1886	1886	0
176	20230615	173000	26220743	1886	1886	1886	1886	0
177	20230615	172900	26220743	1886	1886	1886	1886	0
178	20230615	172800	26220743	1886	1886	1886	1886	0
179	20230615	172700	26220743	1886	1886	1886	1886	0
180	20230615	172600	26220743	1886	1886	1886	1886	0
181	20230615	172500	26220743	1886	1886	1886	1886	0
182	20230615	172400	26220743	1886	1886	1886	1886	201
183	20230615	172300	26220743	1886	1886	1886	1886	0
184	20230615	172200	26220743	1886	1886	1886	1886	0
185	20230615	172100	26220743	1886	1886	1886	1886	0
186	20230615	172000	26220743	1886	1886	1886	1886	0
187	20230615	171900	26220743	1886	1886	1886	1886	0
188	20230615	171800	26220743	1886	1886	1886	1886	0
189	20230615	171700	26220743	1886	1886	1886	1886	0
190	20230615	171600	26220743	1886	1886	1886	1886	0
191	20230615	171500	26220743	1886	1886	1886	1886	0
192	20230615	171400	26220743	1886	1886	1886	1886	0
193	20230615	171300	26220743	1886	1886	1886	1886	0
194	20230615	171200	26220743	1886	1886	1886	1886	0
195	20230615	171100	26220743	1886	1886	1886	1886	0
196	20230615	171000	26220743	1886	1886	1886	1886	0
197	20230615	170900	26220743	1886	1886	1886	1886	0
198	20230615	170800	26220743	1886	1886	1886	1886	0
199	20230615	170700	26220743	1886	1886	1886	1886	0
200	20230615	170600	26220743	1886	1886	1886	1886	0
201	20230615	170500	26220743	1886	1886	1886	1886	0
202	20230615	170400	26220743	1886	1886	1886	1886	0
203	20230615	170300	26220743	1886	1886	1886	1886	0
204	20230615	170200	26220743	1886	1886	1886	1886	0
205	20230615	170100	26220743	1886	1886	1886	1886	0
206	20230615	170000	26220743	1886	1886	1886	1886	0
207	20230615	165900	26220743	1886	1886	1886	1886	0
208	20230615	165800	26220743	1886	1886	1886	1886	0
209	20230615	165700	26220743	1886	1886	1886	1886	0
210	20230615	165600	26220743	1886	1886	1886	1886	0
211	20230615	165500	26220743	1886	1886	1886	1886	0
212	20230615	165400	26220743	1886	1886	1886	1886	201
213	20230615	165300	26220743	1886	1886	1886	1886	0
214	20230615	165200	26220743	1886	1886	1886	1886	0
215	20230615	165100	26220743	1886	1886	1886	1886	0
216	20230615	165000	26220743	1886	1886	1886	1886	0
217	20230615	164900	26220743	1886	1886	1886	1886	0
218	20230615	164800	26220743	1886	1886	1886	1886	0
219	20230615	164700	26220743	1886	1886	1886	1886	0
220	20230615	164600	26220743	1886	1886	1886	1886	0
221	20230615	164500	26220743	1886	1886	1886	1886	0
222	20230615	164400	26220743	1886	1886	1886	1886	0
223	20230615	164300	26220743	1886	1886	1886	1886	0
224	20230615	164200	26220743	1886	1886	1886	1886	0
225	20230615	164100	26220743	1886	1886	1886	1886	0
226	20230615	164000	26220743	1886	1886	1886	1886	0
227	20230615	163900	26220743	1886	1886	1886	1886	0
228	20230615	163800	26220743	1886	1886	1886	1886	0
229	20230615	163700	26220743	1886	1886	1886	1886	0
230	20230615	163600	26220743	1886	1886	1886	1886	0
231	20230615	163500	26220743	1886	1886	1886	1886	0
232	20230615	163400	26220743	1886	1886	1886	1886	0
233	20230615	163300	26220743	1886	1886	1886	1886	0
234	20230615	163200	26220743	1886	1886	1886	1886	0
235	20230615	163100	26220743	1886	1886	1886	1886	0
236	20230615	163000	26220743	1886	1886	1886	1886	0
237	20230615	162900	26220743	1886	1886	1886	1886	0
238	20230615	162800	26220743	1886	1886	1886	1886	0
239	20230615	162700	26220743	1886	1886	1886	1886	0
240	20230615	162600	26220743	1886	1886	1886	1886	0
241	20230615	162500	26220743	1886	1886	1886	1886	0
242	20230615	162400	26220743	1886	1886	1886	1886	201
243	20230615	162300	26220743	1886	1886	1886	1886	0
244	20230615	162200	26220743	1886	1886	1886	1886	0
245	20230615	162100	26220743	1886	1886	1886	1886	0
246	20230615	162000	26220743	1886	1886	1886	1886	0
247	20230615	161900	26220743	1886	1886	1886	1886	0
248	20230615	161800	26220743	1886	1886	1886	1886	0
249	20230615	161700	26220743	1886	1886	1886	1886	0
250	20230615	161600	26220743	1886	1886	1886	1886	0
251	20230615	161500	26220743	1886	1886	1886	1886	0
252	20230615	161400	26220743	1886	1886	1886	1886	0
253	20230615	161300	26220743	1886	1886	1886	1886	0
254	20230615	161200	26220743	1886	1886	1886	1886	0
255	20230615	161100	26220743	1886	1886	1886	1886	0
256	20230615	161000	26220743	1886	1886	1886	1886	0
257	20230615	160900	26220743	1886	1886	1886	1886	0
258	20230615	160800	26220743	1886	1886	1886	1886	0
259	20230615	160700	26220743	1886	1886	1886	1886	0
260	20230615	160600	26220743	1886	1886	1886	1886	0
261	20230615	160500	26220743	1886	1886	1886	1886	0
262	20230615	160400	26220743	1886	1886	1886	1886	0
263	20230615	160300	26220743	1886	1886	1886	1886	0
264	20230615	160200	26220743	1886	1886	1886	1886	0
265	20230615	160100	26220743	1886	1886	1886	1886	0
266	20230615	160000	26220743	1886	1886	1886	1886	0
267	20230615	155900	26220743	1886	1886	1886	1886	0
268	20230615	155800	26220743	1886	1886	1886	1886	0
269	20230615	155700	26220743	1886	1886	1886	1886	0
270	20230615	155600	26220743	1886	1886	1886	1886	0
271	20230615	155500	26220743	1886	1886	1886	1886	0
272	20230615	155400	26220743	1886	1886	1886	1886	201
273	20230615	155300	26220743	1886	1886	1886	1886	0
274	20230615	155200	26220743	1886	1886	1886	1886	0
275	20230615	155100	26220743	1886	1886	1886	1886	0
276	20230615	155000	26220743	1886	1886	1886	1886	0
277	20230615	154900	26220743	1886	1886	1886	1886	0
278	20230615	154800	26220743	1886	1886	1886	1886	0
279	20230615	154700	26220743	1886	1886	1886	1886	0
280	20230615	154600	26220743	1886	1886	1886	1886	0
281	20230615	154500	26220743	1886	1886	1886	1886	0
282	20230615	154400	26220743	1886	1886	1886	1886	0
283	20230615	154300	26220743	1886	1886	1886	1886	0
284	20230615	154200	26220743	1886	1886	1886	1886	0
285	20230615	154100	26220743	1886	1886	1886	1886	0
286	20230615	154000	26220743	1886	1886	1886	1886	0
287	20230615	153900	26220743	1886	1886	1886	1886	0
288	20230615	153800	26220743	1886	1886	1886	1886	0
289	20230615	153700	26220743	1886	1886	1886	1886	0
290	20230615	153600	26220743	1886	1886	1886	1886	0
291	20230615	153500	26220743	1886	1886	1886	1886	0
292	20230615	153400	26220743	1886	1886	1886	1886	0
293	20230615	153300	26220743	1886	1886	1886	1886	0
294	20230615	153200	26220743	1886	1886	1886	1886	0
295	20230615	153100	26220743	1886	1886	1886	1886	0
296	20230615	153000	26220743	1886	1886	1886	1886	201
297	20230615	152900	25841657	1887	1887	1887	1887	0
298	20230615	152800	25841657	1887	1887	1887	1887	0
299	20230615	152700	25841657	1887	1887	1887	1887	0
300	20230615	152600	25841657	1887	1887	1887	1887	0
301	20230615	152500	25841657	1887	1887	1887	1887	0
302	20230615	152400	25841657	1887	1887	1887	1887	0
303	20230615	152300	25841657	1887	1887	1887	1887	0
304	20230615	152200	25841657	1887	1887	1887	1887	0
305	20230615	152100	25841657	1887	1887	1887	1887	0
306	20230615	152000	25841657	1887	1887	1887	1887	0
307	20230615	151900	25841657	1887	1887	1887	1887	0
308	20230615	151800	25841657	1887	1887	1887	1887	0
309	20230615	151700	25841657	1887	1887	1887	1887	3
310	20230615	151600	25835996	1887	1887	1887	1887	0
311	20230615	151500	25835996	1887	1887	1887	1887	0
312	20230615	151400	25835996	1887	1887	1887	1887	0
313	20230615	151300	25835996	1887	1887	1887	1887	0
314	20230615	151200	25835996	1887	1887	1887	1887	19
315	20230615	151100	25800143	1886	1886	1886	1886	0
316	20230615	151000	25800143	1886	1886	1886	1886	0
317	20230615	150900	25800143	1886	1886	1886	1886	0
318	20230615	150800	25800143	1886	1886	1886	1886	0
319	20230615	150700	25800143	1886	1887	1887	1886	2
320	20230615	150600	25796370	1890	1890	1890	1890	0
321	20230615	150500	25796370	1890	1890	1890	1890	0
322	20230615	150400	25796370	1890	1890	1890	1890	0
323	20230615	150300	25796370	1890	1890	1890	1890	0
324	20230615	150200	25796370	1890	1890	1890	1890	0
325	20230615	150100	25796370	1890	1890	1890	1890	0
326	20230615	150000	25796370	1890	1890	1890	1890	0
327	20230615	145900	25796370	1890	1890	1890	1890	0
328	20230615	145800	25796370	1890	1888	1890	1888	53
329	20230615	145700	25696216	1886	1886	1886	1886	0
330	20230615	145600	25696216	1886	1886	1886	1886	0
331	20230615	145500	25696216	1886	1886	1886	1886	0
332	20230615	145400	25696216	1886	1886	1886	1886	0
333	20230615	145300	25696216	1886	1886	1886	1886	0
334	20230615	145200	25696216	1886	1886	1886	1886	0
335	20230615	145100	25696216	1886	1886	1886	1886	0
336	20230615	145000	25696216	1886	1886	1886	1886	0
337	20230615	144900	25696216	1886	1886	1886	1886	0
338	20230615	144800	25696216	1886	1886	1886	1886	0
339	20230615	144700	25696216	1886	1886	1886	1886	0
340	20230615	144600	25696216	1886	1886	1886	1886	0
341	20230615	144500	25696216	1886	1886	1886	1886	0
342	20230615	144400	25696216	1886	1886	1886	1886	0
343	20230615	144300	25696216	1886	1886	1886	1886	0
344	20230615	144200	25696216	1886	1886	1886	1886	0
345	20230615	144100	25696216	1886	1886	1886	1886	0
346	20230615	144000	25696216	1886	1886	1886	1886	0
347	20230615	143900	25696216	1886	1886	1886	1886	0
348	20230615	143800	25696216	1886	1886	1886	1886	0
349	20230615	143700	25696216	1886	1886	1886	1886	0
350	20230615	143600	25696216	1886	1886	1886	1886	0
351	20230615	143500	25696216	1886	1886	1886	1886	0
352	20230615	143400	25696216	1886	1886	1886	1886	0
353	20230615	143300	25696216	1886	1886	1886	1886	0
354	20230615	143200	25696216	1886	1886	1886	1886	0
355	20230615	143100	25696216	1886	1886	1886	1886	0
356	20230615	143000	25696216	1886	1887	1887	1886	10
357	20230615	142900	25677355	1888	1888	1888	1888	0
358	20230615	142800	25677355	1888	1888	1888	1888	0
359	20230615	142700	25677355	1888	1888	1888	1888	0
360	20230615	142600	25677355	1888	1888	1888	1888	0
361	20230615	142500	25677355	1888	1888	1888	1888	0
362	20230615	142400	25677355	1888	1888	1888	1888	0
363	20230615	142300	25677355	1888	1888	1888	1888	0
364	20230615	142200	25677355	1888	1888	1888	1888	0
365	20230615	142100	25677355	1888	1888	1888	1888	0
366	20230615	142000	25677355	1888	1888	1888	1888	0
367	20230615	141900	25677355	1888	1888	1888	1888	0
368	20230615	141800	25677355	1888	1888	1888	1888	0
369	20230615	141700	25677355	1888	1888	1888	1888	1
370	20230615	141600	25675467	1888	1888	1888	1888	1
371	20230615	141500	25673579	1886	1886	1886	1886	0
372	20230615	141400	25673579	1886	1886	1886	1886	0
373	20230615	141300	25673579	1886	1886	1886	1886	0
374	20230615	141200	25673579	1886	1886	1886	1886	0
375	20230615	141100	25673579	1886	1886	1886	1886	0
376	20230615	141000	25673579	1886	1886	1886	1886	0
377	20230615	140900	25673579	1886	1886	1886	1886	0
378	20230615	140800	25673579	1886	1886	1886	1886	0
379	20230615	140700	25673579	1886	1887	1887	1886	36
380	20230615	140600	25605671	1888	1888	1888	1888	1
381	20230615	140500	25603783	1888	1888	1888	1888	0
382	20230615	140400	25603783	1888	1888	1888	1888	30
383	20230615	140300	25547143	1888	1888	1888	1888	0
384	20230615	140200	25547143	1888	1888	1888	1888	0
385	20230615	140100	25547143	1888	1888	1888	1888	0
386	20230615	140000	25547143	1888	1888	1888	1888	0
387	20230615	135900	25547143	1888	1888	1888	1888	0
388	20230615	135800	25547143	1888	1888	1888	1888	0
389	20230615	135700	25547143	1888	1888	1888	1888	0
390	20230615	135600	25547143	1888	1888	1888	1888	0
391	20230615	135500	25547143	1888	1888	1888	1888	1
392	20230615	135400	25545255	1888	1888	1888	1888	0
393	20230615	135300	25545255	1888	1888	1888	1888	0
394	20230615	135200	25545255	1888	1888	1888	1888	0
395	20230615	135100	25545255	1888	1888	1888	1888	0
396	20230615	135000	25545255	1888	1888	1888	1888	0
397	20230615	134900	25545255	1888	1888	1888	1888	0
398	20230615	134800	25545255	1888	1888	1888	1888	0
399	20230615	134700	25545255	1888	1888	1888	1888	7
400	20230615	134600	25532039	1888	1888	1888	1888	0
401	20230615	134500	25532039	1888	1888	1888	1888	0
402	20230615	134400	25532039	1888	1888	1888	1888	0
403	20230615	134300	25532039	1888	1888	1888	1888	0
404	20230615	134200	25532039	1888	1888	1888	1888	0
405	20230615	134100	25532039	1888	1888	1888	1888	11
406	20230615	134000	25511271	1888	1888	1888	1888	0
407	20230615	133900	25511271	1888	1888	1888	1888	0
408	20230615	133800	25511271	1888	1888	1888	1888	0
409	20230615	133700	25511271	1888	1888	1888	1888	0
410	20230615	133600	25511271	1888	1889	1889	1888	170
411	20230615	133500	25190310	1888	1888	1888	1888	0
412	20230615	133400	25190310	1888	1888	1888	1888	0
413	20230615	133300	25190310	1888	1888	1888	1888	0
414	20230615	133200	25190310	1888	1888	1888	1888	0
415	20230615	133100	25190310	1888	1888	1888	1888	0
416	20230615	133000	25190310	1888	1888	1888	1888	0
417	20230615	132900	25190310	1888	1888	1888	1888	0
418	20230615	132800	25190310	1888	1888	1888	1888	0
419	20230615	132700	25190310	1888	1888	1888	1888	0
420	20230615	132600	25190310	1888	1888	1888	1888	0
421	20230615	132500	25190310	1888	1888	1888	1888	0
422	20230615	132400	25190310	1888	1888	1888	1888	0
423	20230615	132300	25190310	1888	1888	1888	1888	0
424	20230615	132200	25190310	1888	1888	1888	1888	0
425	20230615	132100	25190310	1888	1888	1888	1888	0
426	20230615	132000	25190310	1888	1888	1888	1888	0
427	20230615	131900	25190310	1888	1888	1888	1888	0
428	20230615	131800	25190310	1888	1888	1888	1888	0
429	20230615	131700	25190310	1888	1888	1888	1888	0
430	20230615	131600	25190310	1888	1888	1888	1888	0
431	20230615	131500	25190310	1888	1888	1888	1888	0
432	20230615	131400	25190310	1888	1888	1888	1888	0
433	20230615	131300	25190310	1888	1888	1888	1888	0
434	20230615	131200	25190310	1888	1888	1888	1888	0
435	20230615	131100	25190310	1888	1888	1888	1888	0
436	20230615	131000	25190310	1888	1888	1888	1888	0
437	20230615	130900	25190310	1888	1888	1888	1888	0
438	20230615	130800	25190310	1888	1888	1888	1888	0
439	20230615	130700	25190310	1888	1888	1888	1888	0
440	20230615	130600	25190310	1888	1888	1888	1888	0
441	20230615	130500	25190310	1888	1888	1888	1888	0
442	20230615	130400	25190310	1888	1888	1888	1888	0
443	20230615	130300	25190310	1888	1888	1888	1888	0
444	20230615	130200	25190310	1888	1888	1888	1888	0
445	20230615	130100	25190310	1888	1888	1888	1888	0
446	20230615	130000	25190310	1888	1888	1888	1888	0
447	20230615	125900	25190310	1888	1888	1888	1888	0
448	20230615	125800	25190310	1888	1888	1888	1888	0
449	20230615	125700	25190310	1888	1888	1888	1888	0
450	20230615	125600	25190310	1888	1888	1888	1888	0
451	20230615	125500	25190310	1888	1888	1888	1888	0
452	20230615	125400	25190310	1888	1888	1888	1888	0
453	20230615	125300	25190310	1888	1888	1888	1888	0
454	20230615	125200	25190310	1888	1888	1888	1888	0
455	20230615	125100	25190310	1888	1888	1888	1888	0
456	20230615	125000	25190310	1888	1888	1888	1888	0
457	20230615	124900	25190310	1888	1889	1889	1888	500
458	20230615	124800	24246185	1890	1890	1890	1890	0
459	20230615	124700	24246185	1890	1890	1890	1890	0
460	20230615	124600	24246185	1890	1890	1890	1890	0
461	20230615	124500	24246185	1890	1890	1890	1890	0
462	20230615	124400	24246185	1890	1890	1890	1890	0
463	20230615	124300	24246185	1890	1890	1890	1890	0
464	20230615	124200	24246185	1890	1890	1890	1890	0
465	20230615	124100	24246185	1890	1890	1890	1890	0
466	20230615	124000	24246185	1890	1890	1890	1890	0
467	20230615	123900	24246185	1890	1890	1890	1890	0
468	20230615	123800	24246185	1890	1890	1890	1890	0
469	20230615	123700	24246185	1890	1890	1890	1890	0
470	20230615	123600	24246185	1890	1890	1890	1890	0
471	20230615	123500	24246185	1890	1890	1890	1890	0
472	20230615	123400	24246185	1890	1890	1890	1890	0
473	20230615	123300	24246185	1890	1890	1890	1890	0
474	20230615	123200	24246185	1890	1890	1890	1890	0
475	20230615	123100	24246185	1890	1890	1890	1890	0
476	20230615	123000	24246185	1890	1890	1890	1890	0
477	20230615	122900	24246185	1890	1890	1890	1890	0
478	20230615	122800	24246185	1890	1890	1890	1890	0
479	20230615	122700	24246185	1890	1890	1890	1890	0
480	20230615	122600	24246185	1890	1890	1890	1890	0
481	20230615	122500	24246185	1890	1890	1890	1890	0
482	20230615	122400	24246185	1890	1890	1890	1890	0
483	20230615	122300	24246185	1890	1890	1890	1890	0
484	20230615	122200	24246185	1890	1890	1890	1890	0
485	20230615	122100	24246185	1890	1890	1890	1890	0
486	20230615	122000	24246185	1890	1890	1890	1890	0
487	20230615	121900	24246185	1890	1890	1890	1890	0
488	20230615	121800	24246185	1890	1890	1890	1890	0
489	20230615	121700	24246185	1890	1890	1890	1890	0
490	20230615	121600	24246185	1890	1890	1890	1890	0
491	20230615	121500	24246185	1890	1890	1890	1890	1
492	20230615	121400	24244295	1889	1889	1889	1889	1
493	20230615	121300	24242406	1890	1890	1890	1890	0
494	20230615	121200	24242406	1890	1890	1890	1890	0
495	20230615	121100	24242406	1890	1890	1890	1890	0
496	20230615	121000	24242406	1890	1890	1890	1890	209
497	20230615	120900	23847396	1890	1890	1890	1890	0
498	20230615	120800	23847396	1890	1890	1890	1890	0
499	20230615	120700	23847396	1890	1890	1890	1890	0
500	20230615	120600	23847396	1890	1890	1890	1890	0
501	20230615	120500	23847396	1890	1890	1890	1890	0
502	20230615	120400	23847396	1890	1890	1890	1890	0
503	20230615	120300	23847396	1890	1890	1890	1890	0
504	20230615	120200	23847396	1890	1890	1890	1890	0
505	20230615	120100	23847396	1890	1890	1890	1890	0
506	20230615	120000	23847396	1890	1890	1890	1890	0
507	20230615	115900	23847396	1890	1890	1890	1890	0
508	20230615	115800	23847396	1890	1890	1890	1890	0
509	20230615	115700	23847396	1890	1890	1890	1890	1
510	20230615	115600	23845506	1890	1890	1890	1890	0
511	20230615	115500	23845506	1890	1890	1890	1890	0
512	20230615	115400	23845506	1890	1890	1890	1890	0
513	20230615	115300	23845506	1890	1890	1890	1890	1
514	20230615	115200	23843616	1890	1890	1890	1890	2
515	20230615	115100	23839836	1890	1890	1890	1890	3
516	20230615	115000	23834166	1890	1890	1890	1890	2
517	20230615	114900	23830386	1890	1890	1890	1890	0
518	20230615	114800	23830386	1890	1890	1890	1890	0
519	20230615	114700	23830386	1890	1890	1890	1890	1
520	20230615	114600	23828496	1893	1893	1893	1893	0
521	20230615	114500	23828496	1893	1893	1893	1893	0
522	20230615	114400	23828496	1893	1893	1893	1893	0
523	20230615	114300	23828496	1893	1893	1893	1893	0
524	20230615	114200	23828496	1893	1893	1893	1893	0
525	20230615	114100	23828496	1893	1893	1893	1893	0
526	20230615	114000	23828496	1893	1893	1893	1893	0
527	20230615	113900	23828496	1893	1893	1893	1893	0
528	20230615	113800	23828496	1893	1890	1893	1890	8
529	20230615	113700	23813373	1888	1888	1888	1888	0
530	20230615	113600	23813373	1888	1888	1888	1888	0
531	20230615	113500	23813373	1888	1888	1888	1888	100
532	20230615	113400	23624573	1888	1888	1888	1888	0
533	20230615	113300	23624573	1888	1888	1888	1888	0
534	20230615	113200	23624573	1888	1888	1888	1888	0
535	20230615	113100	23624573	1888	1888	1888	1888	0
536	20230615	113000	23624573	1888	1888	1888	1888	0
537	20230615	112900	23624573	1888	1888	1888	1888	0
538	20230615	112800	23624573	1888	1888	1888	1888	0
539	20230615	112700	23624573	1888	1888	1888	1888	0
540	20230615	112600	23624573	1888	1888	1888	1888	0
541	20230615	112500	23624573	1888	1888	1888	1888	0
542	20230615	112400	23624573	1888	1888	1888	1888	0
543	20230615	112300	23624573	1888	1888	1888	1888	0
544	20230615	112200	23624573	1888	1889	1889	1888	1050
545	20230615	112100	21642163	1888	1888	1888	1888	0
546	20230615	112000	21642163	1888	1888	1888	1888	0
547	20230615	111900	21642163	1888	1888	1888	1888	0
548	20230615	111800	21642163	1888	1888	1888	1888	0
549	20230615	111700	21642163	1888	1888	1888	1888	0
550	20230615	111600	21642163	1888	1888	1888	1888	0
551	20230615	111500	21642163	1888	1888	1888	1888	0
552	20230615	111400	21642163	1888	1888	1888	1888	0
553	20230615	111300	21642163	1888	1888	1888	1888	0
554	20230615	111200	21642163	1888	1890	1890	1888	800
555	20230615	111100	20131573	1890	1890	1890	1890	0
556	20230615	111000	20131573	1890	1890	1890	1890	1100
557	20230615	110900	18052573	1890	1890	1890	1890	13
558	20230615	110800	18028003	1890	1890	1890	1890	0
559	20230615	110700	18028003	1890	1890	1890	1890	0
560	20230615	110600	18028003	1890	1890	1890	1890	0
561	20230615	110500	18028003	1890	1890	1890	1890	0
562	20230615	110400	18028003	1890	1890	1890	1890	0
563	20230615	110300	18028003	1890	1890	1890	1890	0
564	20230615	110200	18028003	1890	1890	1890	1890	0
565	20230615	110100	18028003	1890	1890	1890	1890	0
566	20230615	110000	18028003	1890	1890	1890	1890	0
567	20230615	105900	18028003	1890	1890	1890	1890	0
568	20230615	105800	18028003	1890	1890	1890	1890	0
569	20230615	105700	18028003	1890	1890	1890	1890	0
570	20230615	105600	18028003	1890	1890	1890	1890	0
571	20230615	105500	18028003	1890	1890	1890	1890	0
572	20230615	105400	18028003	1890	1890	1890	1890	0
573	20230615	105300	18028003	1890	1890	1890	1890	0
574	20230615	105200	18028003	1890	1890	1890	1890	0
575	20230615	105100	18028003	1890	1890	1890	1890	0
576	20230615	105000	18028003	1890	1890	1890	1890	0
577	20230615	104900	18028003	1890	1890	1890	1890	7
578	20230615	104800	18014773	1890	1890	1890	1890	38
579	20230615	104700	17942953	1892	1892	1892	1892	1042
580	20230615	104600	15971489	1894	1894	1894	1894	0
581	20230615	104500	15971489	1894	1894	1894	1894	0
582	20230615	104400	15971489	1894	1894	1894	1894	0
583	20230615	104300	15971489	1894	1894	1894	1894	0
584	20230615	104200	15971489	1894	1894	1894	1894	0
585	20230615	104100	15971489	1894	1894	1894	1894	0
586	20230615	104000	15971489	1894	1894	1894	1894	0
587	20230615	103900	15971489	1894	1894	1894	1894	0
588	20230615	103800	15971489	1894	1894	1894	1894	0
589	20230615	103700	15971489	1894	1894	1894	1894	0
590	20230615	103600	15971489	1894	1894	1894	1894	0
591	20230615	103500	15971489	1894	1894	1894	1894	0
592	20230615	103400	15971489	1894	1894	1894	1894	0
593	20230615	103300	15971489	1894	1894	1894	1894	1
594	20230615	103200	15969595	1899	1899	1899	1899	0
595	20230615	103100	15969595	1899	1894	1899	1894	2
596	20230615	103000	15965802	1892	1892	1892	1892	0
597	20230615	102900	15965802	1892	1892	1892	1892	0
598	20230615	102800	15965802	1892	1892	1892	1892	0
599	20230615	102700	15965802	1892	1892	1892	1892	0
600	20230615	102600	15965802	1892	1892	1892	1892	0
601	20230615	102500	15965802	1892	1892	1892	1892	0
602	20230615	102400	15965802	1892	1892	1892	1892	1
603	20230615	102300	15963910	1892	1892	1892	1892	0
604	20230615	102200	15963910	1892	1892	1892	1892	30
605	20230615	102100	15907150	1892	1892	1892	1892	1
606	20230615	102000	15905258	1892	1892	1892	1892	0
607	20230615	101900	15905258	1892	1892	1892	1892	0
608	20230615	101800	15905258	1892	1892	1892	1892	0
609	20230615	101700	15905258	1892	1892	1892	1892	0
610	20230615	101600	15905258	1892	1892	1892	1892	0
611	20230615	101500	15905258	1892	1890	1892	1890	2
612	20230615	101400	15901476	1890	1890	1890	1890	1
613	20230615	101300	15899586	1890	1890	1890	1890	46
614	20230615	101200	15812646	1890	1890	1890	1890	0
615	20230615	101100	15812646	1890	1890	1890	1890	0
616	20230615	101000	15812646	1890	1890	1890	1890	0
617	20230615	100900	15812646	1890	1890	1890	1890	0
618	20230615	100800	15812646	1890	1890	1890	1890	0
619	20230615	100700	15812646	1890	1890	1890	1890	0
620	20230615	100600	15812646	1890	1890	1890	1890	0
621	20230615	100500	15812646	1890	1890	1890	1890	0
622	20230615	100400	15812646	1890	1890	1890	1890	0
623	20230615	100300	15812646	1890	1890	1890	1890	0
624	20230615	100200	15812646	1890	1890	1890	1890	76
625	20230615	100100	15669006	1890	1890	1890	1890	0
626	20230615	100000	15669006	1890	1890	1890	1890	0
627	20230615	095900	15669006	1890	1890	1890	1890	0
628	20230615	095800	15669006	1890	1890	1890	1890	0
629	20230615	095700	15669006	1890	1890	1890	1890	0
630	20230615	095600	15669006	1890	1890	1890	1890	0
631	20230615	095500	15669006	1890	1890	1890	1890	0
632	20230615	095400	15669006	1890	1890	1890	1890	0
633	20230615	095300	15669006	1890	1890	1890	1890	0
634	20230615	095200	15669006	1890	1890	1890	1890	0
635	20230615	095100	15669006	1890	1890	1890	1890	536
636	20230615	095000	14655966	1890	1890	1890	1890	0
637	20230615	094900	14655966	1890	1890	1890	1890	70
638	20230615	094800	14523666	1891	1891	1891	1891	0
639	20230615	094700	14523666	1891	1891	1891	1891	0
640	20230615	094600	14523666	1891	1891	1891	1891	0
641	20230615	094500	14523666	1891	1891	1891	1891	0
642	20230615	094400	14523666	1891	1891	1891	1891	26
643	20230615	094300	14474500	1891	1891	1891	1891	0
644	20230615	094200	14474500	1891	1891	1891	1891	0
645	20230615	094100	14474500	1891	1891	1891	1891	266
646	20230615	094000	13971494	1891	1891	1891	1891	100
647	20230615	093900	13782394	1893	1893	1893	1893	0
648	20230615	093800	13782394	1893	1893	1893	1893	28
649	20230615	093700	13729390	1893	1893	1893	1893	4
650	20230615	093600	13721818	1893	1893	1893	1893	0
651	20230615	093500	13721818	1893	1893	1893	1893	367
652	20230615	093400	13027087	1893	1893	1893	1893	0
653	20230615	093300	13027087	1893	1893	1893	1893	0
654	20230615	093200	13027087	1893	1893	1893	1893	2
655	20230615	093100	13023301	1893	1893	1893	1893	500
656	20230615	093000	12076801	1891	1891	1891	1891	0
657	20230615	092900	12076801	1891	1891	1891	1891	0
658	20230615	092800	12076801	1891	1891	1891	1891	0
659	20230615	092700	12076801	1891	1891	1891	1891	0
660	20230615	092600	12076801	1891	1891	1891	1891	274
661	20230615	092500	11558667	1891	1891	1891	1891	0
662	20230615	092400	11558667	1891	1891	1891	1891	15
663	20230615	092300	11530302	1899	1899	1899	1899	0
664	20230615	092200	11530302	1899	1899	1899	1899	0
665	20230615	092100	11530302	1899	1899	1899	1899	0
666	20230615	092000	11530302	1899	1899	1899	1899	0
667	20230615	091900	11530302	1899	1899	1899	1899	0
668	20230615	091800	11530302	1899	1899	1899	1899	0
669	20230615	091700	11530302	1899	1899	1899	1899	0
670	20230615	091600	11530302	1899	1899	1899	1899	60
671	20230615	091500	11416362	1899	1899	1899	1899	0
672	20230615	091400	11416362	1899	1899	1899	1899	0
673	20230615	091300	11416362	1899	1899	1899	1899	18
674	20230615	091200	11382180	1900	1900	1900	1900	0
675	20230615	091100	11382180	1900	1900	1900	1900	0
676	20230615	091000	11382180	1900	1900	1900	1900	0
677	20230615	090900	11382180	1900	1890	1900	1890	1326
678	20230615	090800	8865968	1890	1888	1890	1888	106
679	20230615	090700	8665776	1888	1886	1888	1886	297
680	20230615	090600	8105566	1882	1882	1882	1882	0
681	20230615	090500	8105566	1882	1882	1882	1882	0
682	20230615	090400	8105566	1882	1882	1882	1882	0
683	20230615	090300	8105566	1882	1882	1882	1882	0
684	20230615	090200	8105566	1882	1881	1882	1881	1021
685	20230615	090100	6185037	1881	1882	1886	1880	1280
686	20230615	090000	3777048	1881	1881	1881	1881	2008