KissMeData/045510/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	193600	34388491	1340	1340	1340	1340	895
3	20230607	193500	34388491	1340	1340	1340	1340	0
4	20230607	193400	34388491	1340	1340	1340	1340	0
5	20230607	193300	34388491	1340	1340	1340	1340	0
6	20230607	193200	34388491	1340	1340	1340	1340	0
7	20230607	193100	34388491	1340	1340	1340	1340	0
8	20230607	193000	34388491	1340	1340	1340	1340	0
9	20230607	192900	34388491	1340	1340	1340	1340	0
10	20230607	192800	34388491	1340	1340	1340	1340	0
11	20230607	192700	34388491	1340	1340	1340	1340	0
12	20230607	192600	34388491	1340	1340	1340	1340	0
13	20230607	192500	34388491	1340	1340	1340	1340	0
14	20230607	192400	34388491	1340	1340	1340	1340	0
15	20230607	192300	34388491	1340	1340	1340	1340	0
16	20230607	192200	34388491	1340	1340	1340	1340	0
17	20230607	192100	34388491	1340	1340	1340	1340	0
18	20230607	192000	34388491	1340	1340	1340	1340	0
19	20230607	191900	34388491	1340	1340	1340	1340	0
20	20230607	191800	34388491	1340	1340	1340	1340	0
21	20230607	191700	34388491	1340	1340	1340	1340	0
22	20230607	191600	34388491	1340	1340	1340	1340	0
23	20230607	191500	34388491	1340	1340	1340	1340	0
24	20230607	191400	34388491	1340	1340	1340	1340	0
25	20230607	191300	34388491	1340	1340	1340	1340	0
26	20230607	191200	34388491	1340	1340	1340	1340	0
27	20230607	191100	34388491	1340	1340	1340	1340	0
28	20230607	191000	34388491	1340	1340	1340	1340	0
29	20230607	190900	34388491	1340	1340	1340	1340	0
30	20230607	190800	34388491	1340	1340	1340	1340	0
31	20230607	190700	34388491	1340	1340	1340	1340	0
32	20230607	190600	34388491	1340	1340	1340	1340	895
33	20230607	190500	34388491	1340	1340	1340	1340	0
34	20230607	190400	34388491	1340	1340	1340	1340	0
35	20230607	190300	34388491	1340	1340	1340	1340	0
36	20230607	190200	34388491	1340	1340	1340	1340	0
37	20230607	190100	34388491	1340	1340	1340	1340	0
38	20230607	190000	34388491	1340	1340	1340	1340	0
39	20230607	185900	34388491	1340	1340	1340	1340	0
40	20230607	185800	34388491	1340	1340	1340	1340	0
41	20230607	185700	34388491	1340	1340	1340	1340	0
42	20230607	185600	34388491	1340	1340	1340	1340	0
43	20230607	185500	34388491	1340	1340	1340	1340	0
44	20230607	185400	34388491	1340	1340	1340	1340	0
45	20230607	185300	34388491	1340	1340	1340	1340	0
46	20230607	185200	34388491	1340	1340	1340	1340	0
47	20230607	185100	34388491	1340	1340	1340	1340	0
48	20230607	185000	34388491	1340	1340	1340	1340	0
49	20230607	184900	34388491	1340	1340	1340	1340	0
50	20230607	184800	34388491	1340	1340	1340	1340	0
51	20230607	184700	34388491	1340	1340	1340	1340	0
52	20230607	184600	34388491	1340	1340	1340	1340	0
53	20230607	184500	34388491	1340	1340	1340	1340	0
54	20230607	184400	34388491	1340	1340	1340	1340	0
55	20230607	184300	34388491	1340	1340	1340	1340	0
56	20230607	184200	34388491	1340	1340	1340	1340	0
57	20230607	184100	34388491	1340	1340	1340	1340	0
58	20230607	184000	34388491	1340	1340	1340	1340	0
59	20230607	183900	34388491	1340	1340	1340	1340	0
60	20230607	183800	34388491	1340	1340	1340	1340	0
61	20230607	183700	34388491	1340	1340	1340	1340	0
62	20230607	183600	34388491	1340	1340	1340	1340	895
63	20230607	183500	34388491	1340	1340	1340	1340	0
64	20230607	183400	34388491	1340	1340	1340	1340	0
65	20230607	183300	34388491	1340	1340	1340	1340	0
66	20230607	183200	34388491	1340	1340	1340	1340	0
67	20230607	183100	34388491	1340	1340	1340	1340	0
68	20230607	183000	34388491	1340	1340	1340	1340	0
69	20230607	182900	34388491	1340	1340	1340	1340	0
70	20230607	182800	34388491	1340	1340	1340	1340	0
71	20230607	182700	34388491	1340	1340	1340	1340	0
72	20230607	182600	34388491	1340	1340	1340	1340	0
73	20230607	182500	34388491	1340	1340	1340	1340	0
74	20230607	182400	34388491	1340	1340	1340	1340	0
75	20230607	182300	34388491	1340	1340	1340	1340	0
76	20230607	182200	34388491	1340	1340	1340	1340	0
77	20230607	182100	34388491	1340	1340	1340	1340	0
78	20230607	182000	34388491	1340	1340	1340	1340	0
79	20230607	181900	34388491	1340	1340	1340	1340	0
80	20230607	181800	34388491	1340	1340	1340	1340	0
81	20230607	181700	34388491	1340	1340	1340	1340	0
82	20230607	181600	34388491	1340	1340	1340	1340	0
83	20230607	181500	34388491	1340	1340	1340	1340	0
84	20230607	181400	34388491	1340	1340	1340	1340	0
85	20230607	181300	34388491	1340	1340	1340	1340	0
86	20230607	181200	34388491	1340	1340	1340	1340	0
87	20230607	181100	34388491	1340	1340	1340	1340	0
88	20230607	181000	34388491	1340	1340	1340	1340	0
89	20230607	180900	34388491	1340	1340	1340	1340	0
90	20230607	180800	34388491	1340	1340	1340	1340	0
91	20230607	180700	34388491	1340	1340	1340	1340	0
92	20230607	180600	34388491	1340	1340	1340	1340	895
93	20230607	180500	34388491	1340	1340	1340	1340	0
94	20230607	180400	34388491	1340	1340	1340	1340	0
95	20230607	180300	34388491	1340	1340	1340	1340	0
96	20230607	180200	34388491	1340	1340	1340	1340	0
97	20230607	180100	34388491	1340	1340	1340	1340	0
98	20230607	180000	34388491	1340	1340	1340	1340	0
99	20230607	175900	34388491	1340	1340	1340	1340	0
100	20230607	175800	34388491	1340	1340	1340	1340	0
101	20230607	175700	34388491	1340	1340	1340	1340	0
102	20230607	175600	34388491	1340	1340	1340	1340	0
103	20230607	175500	34388491	1340	1340	1340	1340	0
104	20230607	175400	34388491	1340	1340	1340	1340	0
105	20230607	175300	34388491	1340	1340	1340	1340	0
106	20230607	175200	34388491	1340	1340	1340	1340	0
107	20230607	175100	34388491	1340	1340	1340	1340	0
108	20230607	175000	34388491	1340	1340	1340	1340	0
109	20230607	174900	34388491	1340	1340	1340	1340	0
110	20230607	174800	34388491	1340	1340	1340	1340	0
111	20230607	174700	34388491	1340	1340	1340	1340	0
112	20230607	174600	34388491	1340	1340	1340	1340	0
113	20230607	174500	34388491	1340	1340	1340	1340	0
114	20230607	174400	34388491	1340	1340	1340	1340	0
115	20230607	174300	34388491	1340	1340	1340	1340	0
116	20230607	174200	34388491	1340	1340	1340	1340	0
117	20230607	174100	34388491	1340	1340	1340	1340	0
118	20230607	174000	34388491	1340	1340	1340	1340	0
119	20230607	173900	34388491	1340	1340	1340	1340	0
120	20230607	173800	34388491	1340	1340	1340	1340	0
121	20230607	173700	34388491	1340	1340	1340	1340	0
122	20230607	173600	34388491	1340	1340	1340	1340	895
123	20230607	173500	34388491	1340	1340	1340	1340	0
124	20230607	173400	34388491	1340	1340	1340	1340	0
125	20230607	173300	34388491	1340	1340	1340	1340	0
126	20230607	173200	34388491	1340	1340	1340	1340	0
127	20230607	173100	34388491	1340	1340	1340	1340	0
128	20230607	173000	34388491	1340	1340	1340	1340	0
129	20230607	172900	34388491	1340	1340	1340	1340	0
130	20230607	172800	34388491	1340	1340	1340	1340	0
131	20230607	172700	34388491	1340	1340	1340	1340	0
132	20230607	172600	34388491	1340	1340	1340	1340	0
133	20230607	172500	34388491	1340	1340	1340	1340	0
134	20230607	172400	34388491	1340	1340	1340	1340	0
135	20230607	172300	34388491	1340	1340	1340	1340	0
136	20230607	172200	34388491	1340	1340	1340	1340	0
137	20230607	172100	34388491	1340	1340	1340	1340	0
138	20230607	172000	34388491	1340	1340	1340	1340	0
139	20230607	171900	34388491	1340	1340	1340	1340	0
140	20230607	171800	34388491	1340	1340	1340	1340	0
141	20230607	171700	34388491	1340	1340	1340	1340	0
142	20230607	171600	34388491	1340	1340	1340	1340	0
143	20230607	171500	34388491	1340	1340	1340	1340	0
144	20230607	171400	34388491	1340	1340	1340	1340	0
145	20230607	171300	34388491	1340	1340	1340	1340	0
146	20230607	171200	34388491	1340	1340	1340	1340	0
147	20230607	171100	34388491	1340	1340	1340	1340	0
148	20230607	171000	34388491	1340	1340	1340	1340	0
149	20230607	170900	34388491	1340	1340	1340	1340	0
150	20230607	170800	34388491	1340	1340	1340	1340	0
151	20230607	170700	34388491	1340	1340	1340	1340	0
152	20230607	170600	34388491	1340	1340	1340	1340	895
153	20230607	170500	34388491	1340	1340	1340	1340	0
154	20230607	170400	34388491	1340	1340	1340	1340	0
155	20230607	170300	34388491	1340	1340	1340	1340	0
156	20230607	170200	34388491	1340	1340	1340	1340	0
157	20230607	170100	34388491	1340	1340	1340	1340	0
158	20230607	170000	34388491	1340	1340	1340	1340	0
159	20230607	165900	34388491	1340	1340	1340	1340	0
160	20230607	165800	34388491	1340	1340	1340	1340	0
161	20230607	165700	34388491	1340	1340	1340	1340	0
162	20230607	165600	34388491	1340	1340	1340	1340	0
163	20230607	165500	34388491	1340	1340	1340	1340	0
164	20230607	165400	34388491	1340	1340	1340	1340	0
165	20230607	165300	34388491	1340	1340	1340	1340	0
166	20230607	165200	34388491	1340	1340	1340	1340	0
167	20230607	165100	34388491	1340	1340	1340	1340	0
168	20230607	165000	34388491	1340	1340	1340	1340	0
169	20230607	164900	34388491	1340	1340	1340	1340	0
170	20230607	164800	34388491	1340	1340	1340	1340	0
171	20230607	164700	34388491	1340	1340	1340	1340	0
172	20230607	164600	34388491	1340	1340	1340	1340	0
173	20230607	164500	34388491	1340	1340	1340	1340	0
174	20230607	164400	34388491	1340	1340	1340	1340	0
175	20230607	164300	34388491	1340	1340	1340	1340	0
176	20230607	164200	34388491	1340	1340	1340	1340	0
177	20230607	164100	34388491	1340	1340	1340	1340	0
178	20230607	164000	34388491	1340	1340	1340	1340	0
179	20230607	163900	34388491	1340	1340	1340	1340	0
180	20230607	163800	34388491	1340	1340	1340	1340	0
181	20230607	163700	34388491	1340	1340	1340	1340	0
182	20230607	163600	34388491	1340	1340	1340	1340	895
183	20230607	163500	34388491	1340	1340	1340	1340	0
184	20230607	163400	34388491	1340	1340	1340	1340	0
185	20230607	163300	34388491	1340	1340	1340	1340	0
186	20230607	163200	34388491	1340	1340	1340	1340	0
187	20230607	163100	34388491	1340	1340	1340	1340	0
188	20230607	163000	34388491	1340	1340	1340	1340	0
189	20230607	162900	34388491	1340	1340	1340	1340	0
190	20230607	162800	34388491	1340	1340	1340	1340	0
191	20230607	162700	34388491	1340	1340	1340	1340	0
192	20230607	162600	34388491	1340	1340	1340	1340	0
193	20230607	162500	34388491	1340	1340	1340	1340	0
194	20230607	162400	34388491	1340	1340	1340	1340	0
195	20230607	162300	34388491	1340	1340	1340	1340	0
196	20230607	162200	34388491	1340	1340	1340	1340	0
197	20230607	162100	34388491	1340	1340	1340	1340	0
198	20230607	162000	34388491	1340	1340	1340	1340	0
199	20230607	161900	34388491	1340	1340	1340	1340	0
200	20230607	161800	34388491	1340	1340	1340	1340	0
201	20230607	161700	34388491	1340	1340	1340	1340	0
202	20230607	161600	34388491	1340	1340	1340	1340	0
203	20230607	161500	34388491	1340	1340	1340	1340	0
204	20230607	161400	34388491	1340	1340	1340	1340	0
205	20230607	161300	34388491	1340	1340	1340	1340	0
206	20230607	161200	34388491	1340	1340	1340	1340	0
207	20230607	161100	34388491	1340	1340	1340	1340	0
208	20230607	161000	34388491	1340	1340	1340	1340	0
209	20230607	160900	34388491	1340	1340	1340	1340	0
210	20230607	160800	34388491	1340	1340	1340	1340	0
211	20230607	160700	34388491	1340	1340	1340	1340	0
212	20230607	160600	34388491	1340	1340	1340	1340	895
213	20230607	160500	34388491	1340	1340	1340	1340	0
214	20230607	160400	34388491	1340	1340	1340	1340	0
215	20230607	160300	34388491	1340	1340	1340	1340	0
216	20230607	160200	34388491	1340	1340	1340	1340	0
217	20230607	160100	34388491	1340	1340	1340	1340	0
218	20230607	160000	34388491	1340	1340	1340	1340	0
219	20230607	155900	34388491	1340	1340	1340	1340	0
220	20230607	155800	34388491	1340	1340	1340	1340	0
221	20230607	155700	34388491	1340	1340	1340	1340	0
222	20230607	155600	34388491	1340	1340	1340	1340	0
223	20230607	155500	34388491	1340	1340	1340	1340	0
224	20230607	155400	34388491	1340	1340	1340	1340	0
225	20230607	155300	34388491	1340	1340	1340	1340	0
226	20230607	155200	34388491	1340	1340	1340	1340	0
227	20230607	155100	34388491	1340	1340	1340	1340	0
228	20230607	155000	34388491	1340	1340	1340	1340	0
229	20230607	154900	34388491	1340	1340	1340	1340	0
230	20230607	154800	34388491	1340	1340	1340	1340	0
231	20230607	154700	34388491	1340	1340	1340	1340	0
232	20230607	154600	34388491	1340	1340	1340	1340	0
233	20230607	154500	34388491	1340	1340	1340	1340	0
234	20230607	154400	34388491	1340	1340	1340	1340	0
235	20230607	154300	34388491	1340	1340	1340	1340	0
236	20230607	154200	34388491	1340	1340	1340	1340	0
237	20230607	154100	34388491	1340	1340	1340	1340	0
238	20230607	154000	34388491	1340	1340	1340	1340	0
239	20230607	153900	34388491	1340	1340	1340	1340	0
240	20230607	153800	34388491	1340	1340	1340	1340	0
241	20230607	153700	34388491	1340	1340	1340	1340	0
242	20230607	153600	34388491	1340	1340	1340	1340	895
243	20230607	153500	34388491	1340	1340	1340	1340	0
244	20230607	153400	34388491	1340	1340	1340	1340	0
245	20230607	153300	34388491	1340	1340	1340	1340	0
246	20230607	153200	34388491	1340	1340	1340	1340	0
247	20230607	153100	34388491	1340	1340	1340	1340	0
248	20230607	153000	34388491	1340	1340	1340	1340	895
249	20230607	152900	33189191	1344	1344	1344	1344	0
250	20230607	152800	33189191	1344	1344	1344	1344	0
251	20230607	152700	33189191	1344	1344	1344	1344	0
252	20230607	152600	33189191	1344	1344	1344	1344	0
253	20230607	152500	33189191	1344	1344	1344	1344	0
254	20230607	152400	33189191	1344	1344	1344	1344	0
255	20230607	152300	33189191	1344	1344	1344	1344	0
256	20230607	152200	33189191	1344	1344	1344	1344	0
257	20230607	152100	33189191	1344	1344	1344	1344	0
258	20230607	152000	33189191	1344	1344	1344	1344	0
259	20230607	151900	33189191	1344	1344	1344	1344	0
260	20230607	151800	33189191	1344	1344	1344	1344	11
261	20230607	151700	33174407	1343	1343	1343	1343	0
262	20230607	151600	33174407	1343	1343	1343	1343	40
263	20230607	151500	33120687	1344	1343	1344	1343	33
264	20230607	151400	33076337	1344	1344	1344	1344	0
265	20230607	151300	33076337	1344	1344	1344	1344	0
266	20230607	151200	33076337	1344	1344	1344	1344	0
267	20230607	151100	33076337	1344	1344	1344	1344	0
268	20230607	151000	33076337	1344	1344	1344	1344	0
269	20230607	150900	33076337	1344	1344	1344	1344	0
270	20230607	150800	33076337	1344	1344	1344	1344	0
271	20230607	150700	33076337	1344	1344	1344	1344	60
272	20230607	150600	32995697	1343	1343	1343	1343	0
273	20230607	150500	32995697	1343	1343	1343	1343	0
274	20230607	150400	32995697	1343	1342	1343	1342	10
275	20230607	150300	32982270	1343	1343	1343	1343	0
276	20230607	150200	32982270	1343	1343	1343	1343	0
277	20230607	150100	32982270	1343	1339	1343	1339	100
278	20230607	150000	32848063	1343	1343	1343	1343	0
279	20230607	145900	32848063	1343	1343	1343	1343	0
280	20230607	145800	32848063	1343	1343	1343	1343	355
281	20230607	145700	32371298	1343	1343	1343	1343	0
282	20230607	145600	32371298	1343	1343	1343	1343	0
283	20230607	145500	32371298	1343	1343	1343	1343	0
284	20230607	145400	32371298	1343	1343	1343	1343	0
285	20230607	145300	32371298	1343	1343	1343	1343	0
286	20230607	145200	32371298	1343	1343	1343	1343	0
287	20230607	145100	32371298	1343	1342	1343	1342	20
288	20230607	145000	32344451	1342	1342	1342	1342	0
289	20230607	144900	32344451	1342	1342	1342	1342	4
290	20230607	144800	32339083	1343	1343	1343	1343	0
291	20230607	144700	32339083	1343	1343	1343	1343	0
292	20230607	144600	32339083	1343	1343	1343	1343	0
293	20230607	144500	32339083	1343	1343	1343	1343	0
294	20230607	144400	32339083	1343	1343	1343	1343	370
295	20230607	144300	31842173	1343	1343	1343	1343	102
296	20230607	144200	31705187	1344	1344	1344	1344	0
297	20230607	144100	31705187	1344	1344	1344	1344	0
298	20230607	144000	31705187	1344	1344	1344	1344	0
299	20230607	143900	31705187	1344	1344	1344	1344	0
300	20230607	143800	31705187	1344	1344	1344	1344	0
301	20230607	143700	31705187	1344	1344	1344	1344	0
302	20230607	143600	31705187	1344	1344	1344	1344	0
303	20230607	143500	31705187	1344	1344	1344	1344	0
304	20230607	143400	31705187	1344	1344	1344	1344	0
305	20230607	143300	31705187	1344	1344	1344	1344	0
306	20230607	143200	31705187	1344	1344	1344	1344	0
307	20230607	143100	31705187	1344	1344	1344	1344	0
308	20230607	143000	31705187	1344	1344	1344	1344	0
309	20230607	142900	31705187	1344	1344	1344	1344	0
310	20230607	142800	31705187	1344	1344	1344	1344	0
311	20230607	142700	31705187	1344	1344	1344	1344	0
312	20230607	142600	31705187	1344	1344	1344	1344	0
313	20230607	142500	31705187	1344	1344	1344	1344	0
314	20230607	142400	31705187	1344	1344	1344	1344	0
315	20230607	142300	31705187	1344	1344	1344	1344	0
316	20230607	142200	31705187	1344	1344	1344	1344	0
317	20230607	142100	31705187	1344	1344	1344	1344	0
318	20230607	142000	31705187	1344	1344	1344	1344	0
319	20230607	141900	31705187	1344	1344	1344	1344	0
320	20230607	141800	31705187	1344	1344	1344	1344	0
321	20230607	141700	31705187	1344	1344	1344	1344	0
322	20230607	141600	31705187	1344	1344	1344	1344	0
323	20230607	141500	31705187	1344	1344	1344	1344	0
324	20230607	141400	31705187	1344	1344	1344	1344	0
325	20230607	141300	31705187	1344	1344	1344	1344	0
326	20230607	141200	31705187	1344	1344	1344	1344	0
327	20230607	141100	31705187	1344	1344	1344	1344	0
328	20230607	141000	31705187	1344	1344	1344	1344	0
329	20230607	140900	31705187	1344	1344	1344	1344	0
330	20230607	140800	31705187	1344	1344	1344	1344	0
331	20230607	140700	31705187	1344	1344	1344	1344	0
332	20230607	140600	31705187	1344	1344	1344	1344	0
333	20230607	140500	31705187	1344	1344	1344	1344	0
334	20230607	140400	31705187	1344	1344	1344	1344	0
335	20230607	140300	31705187	1344	1344	1344	1344	0
336	20230607	140200	31705187	1344	1344	1344	1344	0
337	20230607	140100	31705187	1344	1344	1344	1344	0
338	20230607	140000	31705187	1344	1344	1344	1344	0
339	20230607	135900	31705187	1344	1344	1344	1344	0
340	20230607	135800	31705187	1344	1344	1344	1344	0
341	20230607	135700	31705187	1344	1344	1344	1344	0
342	20230607	135600	31705187	1344	1344	1344	1344	0
343	20230607	135500	31705187	1344	1344	1344	1344	0
344	20230607	135400	31705187	1344	1344	1344	1344	0
345	20230607	135300	31705187	1344	1344	1344	1344	0
346	20230607	135200	31705187	1344	1344	1344	1344	0
347	20230607	135100	31705187	1344	1344	1344	1344	0
348	20230607	135000	31705187	1344	1344	1344	1344	0
349	20230607	134900	31705187	1344	1344	1344	1344	0
350	20230607	134800	31705187	1344	1344	1344	1344	0
351	20230607	134700	31705187	1344	1344	1344	1344	0
352	20230607	134600	31705187	1344	1344	1344	1344	0
353	20230607	134500	31705187	1344	1344	1344	1344	0
354	20230607	134400	31705187	1344	1344	1344	1344	0
355	20230607	134300	31705187	1344	1344	1344	1344	0
356	20230607	134200	31705187	1344	1344	1344	1344	0
357	20230607	134100	31705187	1344	1344	1344	1344	0
358	20230607	134000	31705187	1344	1344	1344	1344	0
359	20230607	133900	31705187	1344	1344	1344	1344	0
360	20230607	133800	31705187	1344	1344	1344	1344	0
361	20230607	133700	31705187	1344	1344	1344	1344	0
362	20230607	133600	31705187	1344	1344	1344	1344	0
363	20230607	133500	31705187	1344	1344	1344	1344	0
364	20230607	133400	31705187	1344	1344	1344	1344	0
365	20230607	133300	31705187	1344	1344	1344	1344	0
366	20230607	133200	31705187	1344	1344	1344	1344	0
367	20230607	133100	31705187	1344	1343	1344	1343	1000
368	20230607	133000	30361349	1343	1343	1343	1343	0
369	20230607	132900	30361349	1343	1343	1343	1343	0
370	20230607	132800	30361349	1343	1343	1343	1343	0
371	20230607	132700	30361349	1343	1343	1343	1343	0
372	20230607	132600	30361349	1343	1343	1343	1343	0
373	20230607	132500	30361349	1343	1343	1343	1343	0
374	20230607	132400	30361349	1343	1343	1343	1343	0
375	20230607	132300	30361349	1343	1343	1343	1343	0
376	20230607	132200	30361349	1343	1343	1343	1343	0
377	20230607	132100	30361349	1343	1343	1343	1343	0
378	20230607	132000	30361349	1343	1343	1343	1343	0
379	20230607	131900	30361349	1343	1343	1343	1343	0
380	20230607	131800	30361349	1343	1343	1343	1343	0
381	20230607	131700	30361349	1343	1343	1343	1343	0
382	20230607	131600	30361349	1343	1343	1343	1343	0
383	20230607	131500	30361349	1343	1343	1343	1343	0
384	20230607	131400	30361349	1343	1343	1343	1343	0
385	20230607	131300	30361349	1343	1343	1343	1343	0
386	20230607	131200	30361349	1343	1343	1343	1343	0
387	20230607	131100	30361349	1343	1343	1343	1343	0
388	20230607	131000	30361349	1343	1343	1343	1343	0
389	20230607	130900	30361349	1343	1343	1343	1343	0
390	20230607	130800	30361349	1343	1343	1343	1343	0
391	20230607	130700	30361349	1343	1343	1343	1343	0
392	20230607	130600	30361349	1343	1343	1343	1343	0
393	20230607	130500	30361349	1343	1343	1343	1343	0
394	20230607	130400	30361349	1343	1343	1343	1343	0
395	20230607	130300	30361349	1343	1343	1343	1343	0
396	20230607	130200	30361349	1343	1343	1343	1343	0
397	20230607	130100	30361349	1343	1343	1343	1343	0
398	20230607	130000	30361349	1343	1343	1343	1343	3
399	20230607	125900	30357320	1343	1343	1343	1343	0
400	20230607	125800	30357320	1343	1343	1343	1343	0
401	20230607	125700	30357320	1343	1343	1343	1343	0
402	20230607	125600	30357320	1343	1343	1343	1343	0
403	20230607	125500	30357320	1343	1343	1343	1343	0
404	20230607	125400	30357320	1343	1343	1343	1343	0
405	20230607	125300	30357320	1343	1343	1343	1343	0
406	20230607	125200	30357320	1343	1343	1343	1343	5
407	20230607	125100	30350605	1343	1343	1343	1343	0
408	20230607	125000	30350605	1343	1343	1343	1343	0
409	20230607	124900	30350605	1343	1343	1343	1343	0
410	20230607	124800	30350605	1343	1343	1343	1343	0
411	20230607	124700	30350605	1343	1343	1343	1343	0
412	20230607	124600	30350605	1343	1343	1343	1343	0
413	20230607	124500	30350605	1343	1343	1343	1343	0
414	20230607	124400	30350605	1343	1343	1343	1343	0
415	20230607	124300	30350605	1343	1343	1343	1343	0
416	20230607	124200	30350605	1343	1343	1343	1343	0
417	20230607	124100	30350605	1343	1343	1343	1343	0
418	20230607	124000	30350605	1343	1343	1343	1343	0
419	20230607	123900	30350605	1343	1343	1343	1343	0
420	20230607	123800	30350605	1343	1343	1343	1343	0
421	20230607	123700	30350605	1343	1343	1343	1343	0
422	20230607	123600	30350605	1343	1343	1343	1343	0
423	20230607	123500	30350605	1343	1343	1343	1343	0
424	20230607	123400	30350605	1343	1343	1343	1343	0
425	20230607	123300	30350605	1343	1343	1343	1343	0
426	20230607	123200	30350605	1343	1343	1343	1343	0
427	20230607	123100	30350605	1343	1343	1343	1343	0
428	20230607	123000	30350605	1343	1343	1343	1343	0
429	20230607	122900	30350605	1343	1343	1343	1343	0
430	20230607	122800	30350605	1343	1343	1343	1343	0
431	20230607	122700	30350605	1343	1343	1343	1343	0
432	20230607	122600	30350605	1343	1331	1343	1331	20
433	20230607	122500	30323835	1319	1334	1334	1319	10000
434	20230607	122400	17047104	1344	1344	1344	1344	0
435	20230607	122300	17047104	1344	1344	1344	1344	0
436	20230607	122200	17047104	1344	1344	1344	1344	0
437	20230607	122100	17047104	1344	1344	1344	1344	0
438	20230607	122000	17047104	1344	1344	1344	1344	0
439	20230607	121900	17047104	1344	1344	1344	1344	0
440	20230607	121800	17047104	1344	1344	1344	1344	0
441	20230607	121700	17047104	1344	1344	1344	1344	0
442	20230607	121600	17047104	1344	1344	1344	1344	0
443	20230607	121500	17047104	1344	1344	1344	1344	0
444	20230607	121400	17047104	1344	1344	1344	1344	0
445	20230607	121300	17047104	1344	1344	1344	1344	0
446	20230607	121200	17047104	1344	1344	1344	1344	0
447	20230607	121100	17047104	1344	1344	1344	1344	0
448	20230607	121000	17047104	1344	1344	1344	1344	0
449	20230607	120900	17047104	1344	1344	1344	1344	0
450	20230607	120800	17047104	1344	1344	1344	1344	0
451	20230607	120700	17047104	1344	1344	1344	1344	0
452	20230607	120600	17047104	1344	1344	1344	1344	0
453	20230607	120500	17047104	1344	1344	1344	1344	0
454	20230607	120400	17047104	1344	1344	1344	1344	0
455	20230607	120300	17047104	1344	1344	1344	1344	0
456	20230607	120200	17047104	1344	1344	1344	1344	0
457	20230607	120100	17047104	1344	1344	1344	1344	0
458	20230607	120000	17047104	1344	1344	1344	1344	0
459	20230607	115900	17047104	1344	1344	1344	1344	1
460	20230607	115800	17045760	1344	1344	1344	1344	0
461	20230607	115700	17045760	1344	1344	1344	1344	0
462	20230607	115600	17045760	1344	1344	1344	1344	0
463	20230607	115500	17045760	1344	1344	1344	1344	0
464	20230607	115400	17045760	1344	1344	1344	1344	0
465	20230607	115300	17045760	1344	1344	1344	1344	0
466	20230607	115200	17045760	1344	1344	1344	1344	0
467	20230607	115100	17045760	1344	1344	1344	1344	0
468	20230607	115000	17045760	1344	1344	1344	1344	0
469	20230607	114900	17045760	1344	1344	1344	1344	0
470	20230607	114800	17045760	1344	1344	1344	1344	0
471	20230607	114700	17045760	1344	1344	1344	1344	0
472	20230607	114600	17045760	1344	1344	1344	1344	0
473	20230607	114500	17045760	1344	1344	1344	1344	0
474	20230607	114400	17045760	1344	1344	1344	1344	0
475	20230607	114300	17045760	1344	1344	1344	1344	0
476	20230607	114200	17045760	1344	1344	1344	1344	0
477	20230607	114100	17045760	1344	1344	1344	1344	0
478	20230607	114000	17045760	1344	1344	1344	1344	0
479	20230607	113900	17045760	1344	1344	1344	1344	0
480	20230607	113800	17045760	1344	1344	1344	1344	0
481	20230607	113700	17045760	1344	1344	1344	1344	0
482	20230607	113600	17045760	1344	1344	1344	1344	0
483	20230607	113500	17045760	1344	1344	1344	1344	0
484	20230607	113400	17045760	1344	1344	1344	1344	0
485	20230607	113300	17045760	1344	1344	1344	1344	0
486	20230607	113200	17045760	1344	1344	1344	1344	0
487	20230607	113100	17045760	1344	1344	1344	1344	0
488	20230607	113000	17045760	1344	1344	1344	1344	0
489	20230607	112900	17045760	1344	1344	1344	1344	0
490	20230607	112800	17045760	1344	1344	1344	1344	0
491	20230607	112700	17045760	1344	1344	1344	1344	0
492	20230607	112600	17045760	1344	1344	1344	1344	0
493	20230607	112500	17045760	1344	1344	1344	1344	0
494	20230607	112400	17045760	1344	1344	1344	1344	0
495	20230607	112300	17045760	1344	1344	1344	1344	0
496	20230607	112200	17045760	1344	1344	1344	1344	0
497	20230607	112100	17045760	1344	1334	1344	1334	7
498	20230607	112000	17036402	1334	1334	1334	1334	13
499	20230607	111900	17019060	1344	1344	1344	1344	0
500	20230607	111800	17019060	1344	1344	1344	1344	0
501	20230607	111700	17019060	1344	1344	1344	1344	0
502	20230607	111600	17019060	1344	1344	1344	1344	0
503	20230607	111500	17019060	1344	1344	1344	1344	116
504	20230607	111400	16863156	1344	1344	1344	1344	0
505	20230607	111300	16863156	1344	1344	1344	1344	0
506	20230607	111200	16863156	1344	1344	1344	1344	0
507	20230607	111100	16863156	1344	1344	1344	1344	0
508	20230607	111000	16863156	1344	1344	1344	1344	0
509	20230607	110900	16863156	1344	1344	1344	1344	0
510	20230607	110800	16863156	1344	1344	1344	1344	0
511	20230607	110700	16863156	1344	1344	1344	1344	0
512	20230607	110600	16863156	1344	1344	1344	1344	0
513	20230607	110500	16863156	1344	1344	1344	1344	0
514	20230607	110400	16863156	1344	1344	1344	1344	0
515	20230607	110300	16863156	1344	1344	1344	1344	0
516	20230607	110200	16863156	1344	1344	1344	1344	0
517	20230607	110100	16863156	1344	1344	1344	1344	0
518	20230607	110000	16863156	1344	1344	1344	1344	0
519	20230607	105900	16863156	1344	1344	1344	1344	0
520	20230607	105800	16863156	1344	1344	1344	1344	0
521	20230607	105700	16863156	1344	1344	1344	1344	0
522	20230607	105600	16863156	1344	1344	1344	1344	0
523	20230607	105500	16863156	1344	1344	1344	1344	0
524	20230607	105400	16863156	1344	1344	1344	1344	0
525	20230607	105300	16863156	1344	1344	1344	1344	0
526	20230607	105200	16863156	1344	1344	1344	1344	0
527	20230607	105100	16863156	1344	1344	1344	1344	0
528	20230607	105000	16863156	1344	1333	1344	1333	800
529	20230607	104900	15795840	1333	1333	1333	1333	186
530	20230607	104800	15547902	1333	1333	1333	1333	0
531	20230607	104700	15547902	1333	1333	1333	1333	3
532	20230607	104600	15543903	1333	1333	1333	1333	3
533	20230607	104500	15539904	1333	1333	1333	1333	84
534	20230607	104400	15427932	1333	1333	1333	1333	0
535	20230607	104300	15427932	1333	1333	1333	1333	0
536	20230607	104200	15427932	1333	1333	1333	1333	0
537	20230607	104100	15427932	1333	1333	1333	1333	0
538	20230607	104000	15427932	1333	1333	1333	1333	60
539	20230607	103900	15347952	1344	1344	1344	1344	0
540	20230607	103800	15347952	1344	1344	1344	1344	0
541	20230607	103700	15347952	1344	1344	1344	1344	0
542	20230607	103600	15347952	1344	1344	1344	1344	0
543	20230607	103500	15347952	1344	1344	1344	1344	0
544	20230607	103400	15347952	1344	1341	1344	1341	20
545	20230607	103300	15321089	1329	1335	1335	1329	1004
546	20230607	103200	13986702	1339	1339	1339	1339	0
547	20230607	103100	13986702	1339	1339	1339	1339	0
548	20230607	103000	13986702	1339	1339	1339	1339	0
549	20230607	102900	13986702	1339	1339	1339	1339	0
550	20230607	102800	13986702	1339	1339	1339	1339	86
551	20230607	102700	13871548	1348	1348	1348	1348	0
552	20230607	102600	13871548	1348	1348	1348	1348	0
553	20230607	102500	13871548	1348	1348	1348	1348	0
554	20230607	102400	13871548	1348	1348	1348	1348	0
555	20230607	102300	13871548	1348	1340	1348	1340	23
556	20230607	102200	13840701	1339	1339	1339	1339	414
557	20230607	102100	13286355	1339	1339	1339	1339	0
558	20230607	102000	13286355	1339	1339	1339	1339	0
559	20230607	101900	13286355	1339	1339	1339	1339	1000
560	20230607	101800	11947355	1339	1339	1339	1339	0
561	20230607	101700	11947355	1339	1331	1339	1331	20
562	20230607	101600	11920703	1330	1331	1331	1330	140
563	20230607	101500	11734413	1339	1338	1339	1338	500
564	20230607	101400	11064947	1331	1331	1331	1331	0
565	20230607	101300	11064947	1331	1331	1331	1331	0
566	20230607	101200	11064947	1331	1333	1333	1331	77
567	20230607	101100	10962421	1340	1340	1340	1340	0
568	20230607	101000	10962421	1340	1340	1340	1340	0
569	20230607	100900	10962421	1340	1340	1340	1340	0
570	20230607	100800	10962421	1340	1340	1340	1340	0
571	20230607	100700	10962421	1340	1340	1340	1340	0
572	20230607	100600	10962421	1340	1340	1340	1340	6
573	20230607	100500	10954381	1340	1340	1340	1340	0
574	20230607	100400	10954381	1340	1340	1340	1340	0
575	20230607	100300	10954381	1340	1340	1340	1340	0
576	20230607	100200	10954381	1340	1340	1340	1340	0
577	20230607	100100	10954381	1340	1340	1340	1340	0
578	20230607	100000	10954381	1340	1340	1340	1340	0
579	20230607	095900	10954381	1340	1340	1340	1340	0
580	20230607	095800	10954381	1340	1340	1340	1340	0
581	20230607	095700	10954381	1340	1340	1340	1340	0
582	20230607	095600	10954381	1340	1340	1340	1340	0
583	20230607	095500	10954381	1340	1342	1342	1340	15
584	20230607	095400	10934261	1340	1342	1342	1340	10
585	20230607	095300	10920851	1342	1342	1342	1342	0
586	20230607	095200	10920851	1342	1342	1342	1342	0
587	20230607	095100	10920851	1342	1342	1342	1342	0
588	20230607	095000	10920851	1342	1342	1342	1342	0
589	20230607	094900	10920851	1342	1342	1342	1342	0
590	20230607	094800	10920851	1342	1342	1342	1342	0
591	20230607	094700	10920851	1342	1342	1342	1342	0
592	20230607	094600	10920851	1342	1342	1342	1342	0
593	20230607	094500	10920851	1342	1342	1342	1342	0
594	20230607	094400	10920851	1342	1342	1342	1342	0
595	20230607	094300	10920851	1342	1342	1342	1342	0
596	20230607	094200	10920851	1342	1341	1342	1341	10
597	20230607	094100	10907438	1342	1342	1342	1342	0
598	20230607	094000	10907438	1342	1342	1342	1342	200
599	20230607	093900	10639038	1344	1344	1344	1344	0
600	20230607	093800	10639038	1344	1344	1344	1344	0
601	20230607	093700	10639038	1344	1344	1344	1344	0
602	20230607	093600	10639038	1344	1344	1344	1344	0
603	20230607	093500	10639038	1344	1344	1344	1344	0
604	20230607	093400	10639038	1344	1344	1344	1344	1
605	20230607	093300	10637694	1345	1345	1345	1335	102
606	20230607	093200	10501164	1350	1350	1350	1350	0
607	20230607	093100	10501164	1350	1350	1350	1350	0
608	20230607	093000	10501164	1350	1350	1350	1350	0
609	20230607	092900	10501164	1350	1350	1350	1350	0
610	20230607	092800	10501164	1350	1350	1350	1350	0
611	20230607	092700	10501164	1350	1350	1350	1350	0
612	20230607	092600	10501164	1350	1338	1350	1338	147
613	20230607	092500	10304147	1338	1333	1338	1333	487
614	20230607	092400	9654876	1333	1333	1333	1332	3333
615	20230607	092300	5211992	1333	1333	1333	1333	100
616	20230607	092200	5078692	1333	1333	1333	1333	0
617	20230607	092100	5078692	1333	1333	1333	1333	0
618	20230607	092000	5078692	1333	1333	1333	1333	0
619	20230607	091900	5078692	1333	1333	1333	1333	300
620	20230607	091800	4678792	1333	1333	1333	1333	0
621	20230607	091700	4678792	1333	1333	1333	1333	0
622	20230607	091600	4678792	1333	1333	1333	1333	1
623	20230607	091500	4677459	1333	1333	1333	1333	1
624	20230607	091400	4676126	1333	1333	1333	1333	0
625	20230607	091300	4676126	1333	1333	1333	1333	0
626	20230607	091200	4676126	1333	1333	1333	1333	0
627	20230607	091100	4676126	1333	1333	1333	1333	0
628	20230607	091000	4676126	1333	1333	1333	1333	100
629	20230607	090900	4542826	1333	1333	1333	1333	0
630	20230607	090800	4542826	1333	1333	1333	1333	0
631	20230607	090700	4542826	1333	1333	1333	1333	0
632	20230607	090600	4542826	1333	1333	1333	1333	0
633	20230607	090500	4542826	1333	1333	1333	1333	0
634	20230607	090400	4542826	1333	1333	1333	1333	1
635	20230607	090300	4541493	1333	1333	1333	1333	0
636	20230607	090200	4541493	1333	1333	1333	1333	0
637	20230607	090100	4541493	1333	1333	1333	1333	0
638	20230607	090000	4541493	1333	1333	1333	1331	3407