KissMeData/070590/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	205500	38994163	1762	1762	1762	1762	2445
3	20230609	205400	38994163	1762	1762	1762	1762	0
4	20230609	205300	38994163	1762	1762	1762	1762	0
5	20230609	205200	38994163	1762	1762	1762	1762	0
6	20230609	205100	38994163	1762	1762	1762	1762	0
7	20230609	205000	38994163	1762	1762	1762	1762	0
8	20230609	204900	38994163	1762	1762	1762	1762	0
9	20230609	204800	38994163	1762	1762	1762	1762	0
10	20230609	204700	38994163	1762	1762	1762	1762	0
11	20230609	204600	38994163	1762	1762	1762	1762	0
12	20230609	204500	38994163	1762	1762	1762	1762	0
13	20230609	204400	38994163	1762	1762	1762	1762	0
14	20230609	204300	38994163	1762	1762	1762	1762	0
15	20230609	204200	38994163	1762	1762	1762	1762	0
16	20230609	204100	38994163	1762	1762	1762	1762	0
17	20230609	204000	38994163	1762	1762	1762	1762	0
18	20230609	203900	38994163	1762	1762	1762	1762	0
19	20230609	203800	38994163	1762	1762	1762	1762	0
20	20230609	203700	38994163	1762	1762	1762	1762	0
21	20230609	203600	38994163	1762	1762	1762	1762	0
22	20230609	203500	38994163	1762	1762	1762	1762	0
23	20230609	203400	38994163	1762	1762	1762	1762	0
24	20230609	203300	38994163	1762	1762	1762	1762	0
25	20230609	203200	38994163	1762	1762	1762	1762	0
26	20230609	203100	38994163	1762	1762	1762	1762	0
27	20230609	203000	38994163	1762	1762	1762	1762	0
28	20230609	202900	38994163	1762	1762	1762	1762	0
29	20230609	202800	38994163	1762	1762	1762	1762	0
30	20230609	202700	38994163	1762	1762	1762	1762	0
31	20230609	202600	38994163	1762	1762	1762	1762	0
32	20230609	202500	38994163	1762	1762	1762	1762	2445
33	20230609	202400	38994163	1762	1762	1762	1762	0
34	20230609	202300	38994163	1762	1762	1762	1762	0
35	20230609	202200	38994163	1762	1762	1762	1762	0
36	20230609	202100	38994163	1762	1762	1762	1762	0
37	20230609	202000	38994163	1762	1762	1762	1762	0
38	20230609	201900	38994163	1762	1762	1762	1762	0
39	20230609	201800	38994163	1762	1762	1762	1762	0
40	20230609	201700	38994163	1762	1762	1762	1762	0
41	20230609	201600	38994163	1762	1762	1762	1762	0
42	20230609	201500	38994163	1762	1762	1762	1762	0
43	20230609	201400	38994163	1762	1762	1762	1762	0
44	20230609	201300	38994163	1762	1762	1762	1762	0
45	20230609	201200	38994163	1762	1762	1762	1762	0
46	20230609	201100	38994163	1762	1762	1762	1762	0
47	20230609	201000	38994163	1762	1762	1762	1762	0
48	20230609	200900	38994163	1762	1762	1762	1762	0
49	20230609	200800	38994163	1762	1762	1762	1762	0
50	20230609	200700	38994163	1762	1762	1762	1762	0
51	20230609	200600	38994163	1762	1762	1762	1762	0
52	20230609	200500	38994163	1762	1762	1762	1762	0
53	20230609	200400	38994163	1762	1762	1762	1762	0
54	20230609	200300	38994163	1762	1762	1762	1762	0
55	20230609	200200	38994163	1762	1762	1762	1762	0
56	20230609	200100	38994163	1762	1762	1762	1762	0
57	20230609	200000	38994163	1762	1762	1762	1762	0
58	20230609	195900	38994163	1762	1762	1762	1762	0
59	20230609	195800	38994163	1762	1762	1762	1762	0
60	20230609	195700	38994163	1762	1762	1762	1762	0
61	20230609	195600	38994163	1762	1762	1762	1762	0
62	20230609	195500	38994163	1762	1762	1762	1762	2445
63	20230609	195400	38994163	1762	1762	1762	1762	0
64	20230609	195300	38994163	1762	1762	1762	1762	0
65	20230609	195200	38994163	1762	1762	1762	1762	0
66	20230609	195100	38994163	1762	1762	1762	1762	0
67	20230609	195000	38994163	1762	1762	1762	1762	0
68	20230609	194900	38994163	1762	1762	1762	1762	0
69	20230609	194800	38994163	1762	1762	1762	1762	0
70	20230609	194700	38994163	1762	1762	1762	1762	0
71	20230609	194600	38994163	1762	1762	1762	1762	0
72	20230609	194500	38994163	1762	1762	1762	1762	0
73	20230609	194400	38994163	1762	1762	1762	1762	0
74	20230609	194300	38994163	1762	1762	1762	1762	0
75	20230609	194200	38994163	1762	1762	1762	1762	0
76	20230609	194100	38994163	1762	1762	1762	1762	0
77	20230609	194000	38994163	1762	1762	1762	1762	0
78	20230609	193900	38994163	1762	1762	1762	1762	0
79	20230609	193800	38994163	1762	1762	1762	1762	0
80	20230609	193700	38994163	1762	1762	1762	1762	0
81	20230609	193600	38994163	1762	1762	1762	1762	0
82	20230609	193500	38994163	1762	1762	1762	1762	0
83	20230609	193400	38994163	1762	1762	1762	1762	0
84	20230609	193300	38994163	1762	1762	1762	1762	0
85	20230609	193200	38994163	1762	1762	1762	1762	0
86	20230609	193100	38994163	1762	1762	1762	1762	0
87	20230609	193000	38994163	1762	1762	1762	1762	0
88	20230609	192900	38994163	1762	1762	1762	1762	0
89	20230609	192800	38994163	1762	1762	1762	1762	0
90	20230609	192700	38994163	1762	1762	1762	1762	0
91	20230609	192600	38994163	1762	1762	1762	1762	0
92	20230609	192500	38994163	1762	1762	1762	1762	2445
93	20230609	192400	38994163	1762	1762	1762	1762	0
94	20230609	192300	38994163	1762	1762	1762	1762	0
95	20230609	192200	38994163	1762	1762	1762	1762	0
96	20230609	192100	38994163	1762	1762	1762	1762	0
97	20230609	192000	38994163	1762	1762	1762	1762	0
98	20230609	191900	38994163	1762	1762	1762	1762	0
99	20230609	191800	38994163	1762	1762	1762	1762	0
100	20230609	191700	38994163	1762	1762	1762	1762	0
101	20230609	191600	38994163	1762	1762	1762	1762	0
102	20230609	191500	38994163	1762	1762	1762	1762	0
103	20230609	191400	38994163	1762	1762	1762	1762	0
104	20230609	191300	38994163	1762	1762	1762	1762	0
105	20230609	191200	38994163	1762	1762	1762	1762	0
106	20230609	191100	38994163	1762	1762	1762	1762	0
107	20230609	191000	38994163	1762	1762	1762	1762	0
108	20230609	190900	38994163	1762	1762	1762	1762	0
109	20230609	190800	38994163	1762	1762	1762	1762	0
110	20230609	190700	38994163	1762	1762	1762	1762	0
111	20230609	190600	38994163	1762	1762	1762	1762	0
112	20230609	190500	38994163	1762	1762	1762	1762	0
113	20230609	190400	38994163	1762	1762	1762	1762	0
114	20230609	190300	38994163	1762	1762	1762	1762	0
115	20230609	190200	38994163	1762	1762	1762	1762	0
116	20230609	190100	38994163	1762	1762	1762	1762	0
117	20230609	190000	38994163	1762	1762	1762	1762	0
118	20230609	185900	38994163	1762	1762	1762	1762	0
119	20230609	185800	38994163	1762	1762	1762	1762	0
120	20230609	185700	38994163	1762	1762	1762	1762	0
121	20230609	185600	38994163	1762	1762	1762	1762	0
122	20230609	185500	38994163	1762	1762	1762	1762	2445
123	20230609	185400	38994163	1762	1762	1762	1762	0
124	20230609	185300	38994163	1762	1762	1762	1762	0
125	20230609	185200	38994163	1762	1762	1762	1762	0
126	20230609	185100	38994163	1762	1762	1762	1762	0
127	20230609	185000	38994163	1762	1762	1762	1762	0
128	20230609	184900	38994163	1762	1762	1762	1762	0
129	20230609	184800	38994163	1762	1762	1762	1762	0
130	20230609	184700	38994163	1762	1762	1762	1762	0
131	20230609	184600	38994163	1762	1762	1762	1762	0
132	20230609	184500	38994163	1762	1762	1762	1762	0
133	20230609	184400	38994163	1762	1762	1762	1762	0
134	20230609	184300	38994163	1762	1762	1762	1762	0
135	20230609	184200	38994163	1762	1762	1762	1762	0
136	20230609	184100	38994163	1762	1762	1762	1762	0
137	20230609	184000	38994163	1762	1762	1762	1762	0
138	20230609	183900	38994163	1762	1762	1762	1762	0
139	20230609	183800	38994163	1762	1762	1762	1762	0
140	20230609	183700	38994163	1762	1762	1762	1762	0
141	20230609	183600	38994163	1762	1762	1762	1762	0
142	20230609	183500	38994163	1762	1762	1762	1762	0
143	20230609	183400	38994163	1762	1762	1762	1762	0
144	20230609	183300	38994163	1762	1762	1762	1762	0
145	20230609	183200	38994163	1762	1762	1762	1762	0
146	20230609	183100	38994163	1762	1762	1762	1762	0
147	20230609	183000	38994163	1762	1762	1762	1762	0
148	20230609	182900	38994163	1762	1762	1762	1762	0
149	20230609	182800	38994163	1762	1762	1762	1762	0
150	20230609	182700	38994163	1762	1762	1762	1762	0
151	20230609	182600	38994163	1762	1762	1762	1762	0
152	20230609	182500	38994163	1762	1762	1762	1762	2445
153	20230609	182400	38994163	1762	1762	1762	1762	0
154	20230609	182300	38994163	1762	1762	1762	1762	0
155	20230609	182200	38994163	1762	1762	1762	1762	0
156	20230609	182100	38994163	1762	1762	1762	1762	0
157	20230609	182000	38994163	1762	1762	1762	1762	0
158	20230609	181900	38994163	1762	1762	1762	1762	0
159	20230609	181800	38994163	1762	1762	1762	1762	0
160	20230609	181700	38994163	1762	1762	1762	1762	0
161	20230609	181600	38994163	1762	1762	1762	1762	0
162	20230609	181500	38994163	1762	1762	1762	1762	0
163	20230609	181400	38994163	1762	1762	1762	1762	0
164	20230609	181300	38994163	1762	1762	1762	1762	0
165	20230609	181200	38994163	1762	1762	1762	1762	0
166	20230609	181100	38994163	1762	1762	1762	1762	0
167	20230609	181000	38994163	1762	1762	1762	1762	0
168	20230609	180900	38994163	1762	1762	1762	1762	0
169	20230609	180800	38994163	1762	1762	1762	1762	0
170	20230609	180700	38994163	1762	1762	1762	1762	0
171	20230609	180600	38994163	1762	1762	1762	1762	0
172	20230609	180500	38994163	1762	1762	1762	1762	0
173	20230609	180400	38994163	1762	1762	1762	1762	0
174	20230609	180300	38994163	1762	1762	1762	1762	0
175	20230609	180200	38994163	1762	1762	1762	1762	0
176	20230609	180100	38994163	1762	1762	1762	1762	0
177	20230609	180000	38994163	1762	1762	1762	1762	0
178	20230609	175900	38994163	1762	1762	1762	1762	0
179	20230609	175800	38994163	1762	1762	1762	1762	0
180	20230609	175700	38994163	1762	1762	1762	1762	0
181	20230609	175600	38994163	1762	1762	1762	1762	0
182	20230609	175500	38994163	1762	1762	1762	1762	2445
183	20230609	175400	38994163	1762	1762	1762	1762	0
184	20230609	175300	38994163	1762	1762	1762	1762	0
185	20230609	175200	38994163	1762	1762	1762	1762	0
186	20230609	175100	38994163	1762	1762	1762	1762	0
187	20230609	175000	38994163	1762	1762	1762	1762	0
188	20230609	174900	38994163	1762	1762	1762	1762	0
189	20230609	174800	38994163	1762	1762	1762	1762	0
190	20230609	174700	38994163	1762	1762	1762	1762	0
191	20230609	174600	38994163	1762	1762	1762	1762	0
192	20230609	174500	38994163	1762	1762	1762	1762	0
193	20230609	174400	38994163	1762	1762	1762	1762	0
194	20230609	174300	38994163	1762	1762	1762	1762	0
195	20230609	174200	38994163	1762	1762	1762	1762	0
196	20230609	174100	38994163	1762	1762	1762	1762	0
197	20230609	174000	38994163	1762	1762	1762	1762	0
198	20230609	173900	38994163	1762	1762	1762	1762	0
199	20230609	173800	38994163	1762	1762	1762	1762	0
200	20230609	173700	38994163	1762	1762	1762	1762	0
201	20230609	173600	38994163	1762	1762	1762	1762	0
202	20230609	173500	38994163	1762	1762	1762	1762	0
203	20230609	173400	38994163	1762	1762	1762	1762	0
204	20230609	173300	38994163	1762	1762	1762	1762	0
205	20230609	173200	38994163	1762	1762	1762	1762	0
206	20230609	173100	38994163	1762	1762	1762	1762	0
207	20230609	173000	38994163	1762	1762	1762	1762	0
208	20230609	172900	38994163	1762	1762	1762	1762	0
209	20230609	172800	38994163	1762	1762	1762	1762	0
210	20230609	172700	38994163	1762	1762	1762	1762	0
211	20230609	172600	38994163	1762	1762	1762	1762	0
212	20230609	172500	38994163	1762	1762	1762	1762	2445
213	20230609	172400	38994163	1762	1762	1762	1762	0
214	20230609	172300	38994163	1762	1762	1762	1762	0
215	20230609	172200	38994163	1762	1762	1762	1762	0
216	20230609	172100	38994163	1762	1762	1762	1762	0
217	20230609	172000	38994163	1762	1762	1762	1762	0
218	20230609	171900	38994163	1762	1762	1762	1762	0
219	20230609	171800	38994163	1762	1762	1762	1762	0
220	20230609	171700	38994163	1762	1762	1762	1762	0
221	20230609	171600	38994163	1762	1762	1762	1762	0
222	20230609	171500	38994163	1762	1762	1762	1762	0
223	20230609	171400	38994163	1762	1762	1762	1762	0
224	20230609	171300	38994163	1762	1762	1762	1762	0
225	20230609	171200	38994163	1762	1762	1762	1762	0
226	20230609	171100	38994163	1762	1762	1762	1762	0
227	20230609	171000	38994163	1762	1762	1762	1762	0
228	20230609	170900	38994163	1762	1762	1762	1762	0
229	20230609	170800	38994163	1762	1762	1762	1762	0
230	20230609	170700	38994163	1762	1762	1762	1762	0
231	20230609	170600	38994163	1762	1762	1762	1762	0
232	20230609	170500	38994163	1762	1762	1762	1762	0
233	20230609	170400	38994163	1762	1762	1762	1762	0
234	20230609	170300	38994163	1762	1762	1762	1762	0
235	20230609	170200	38994163	1762	1762	1762	1762	0
236	20230609	170100	38994163	1762	1762	1762	1762	0
237	20230609	170000	38994163	1762	1762	1762	1762	0
238	20230609	165900	38994163	1762	1762	1762	1762	0
239	20230609	165800	38994163	1762	1762	1762	1762	0
240	20230609	165700	38994163	1762	1762	1762	1762	0
241	20230609	165600	38994163	1762	1762	1762	1762	0
242	20230609	165500	38994163	1762	1762	1762	1762	2445
243	20230609	165400	38994163	1762	1762	1762	1762	0
244	20230609	165300	38994163	1762	1762	1762	1762	0
245	20230609	165200	38994163	1762	1762	1762	1762	0
246	20230609	165100	38994163	1762	1762	1762	1762	0
247	20230609	165000	38994163	1762	1762	1762	1762	0
248	20230609	164900	38994163	1762	1762	1762	1762	0
249	20230609	164800	38994163	1762	1762	1762	1762	0
250	20230609	164700	38994163	1762	1762	1762	1762	0
251	20230609	164600	38994163	1762	1762	1762	1762	0
252	20230609	164500	38994163	1762	1762	1762	1762	0
253	20230609	164400	38994163	1762	1762	1762	1762	0
254	20230609	164300	38994163	1762	1762	1762	1762	0
255	20230609	164200	38994163	1762	1762	1762	1762	0
256	20230609	164100	38994163	1762	1762	1762	1762	0
257	20230609	164000	38994163	1762	1762	1762	1762	0
258	20230609	163900	38994163	1762	1762	1762	1762	0
259	20230609	163800	38994163	1762	1762	1762	1762	0
260	20230609	163700	38994163	1762	1762	1762	1762	0
261	20230609	163600	38994163	1762	1762	1762	1762	0
262	20230609	163500	38994163	1762	1762	1762	1762	0
263	20230609	163400	38994163	1762	1762	1762	1762	0
264	20230609	163300	38994163	1762	1762	1762	1762	0
265	20230609	163200	38994163	1762	1762	1762	1762	0
266	20230609	163100	38994163	1762	1762	1762	1762	0
267	20230609	163000	38994163	1762	1762	1762	1762	0
268	20230609	162900	38994163	1762	1762	1762	1762	0
269	20230609	162800	38994163	1762	1762	1762	1762	0
270	20230609	162700	38994163	1762	1762	1762	1762	0
271	20230609	162600	38994163	1762	1762	1762	1762	0
272	20230609	162500	38994163	1762	1762	1762	1762	2445
273	20230609	162400	38994163	1762	1762	1762	1762	0
274	20230609	162300	38994163	1762	1762	1762	1762	0
275	20230609	162200	38994163	1762	1762	1762	1762	0
276	20230609	162100	38994163	1762	1762	1762	1762	0
277	20230609	162000	38994163	1762	1762	1762	1762	0
278	20230609	161900	38994163	1762	1762	1762	1762	0
279	20230609	161800	38994163	1762	1762	1762	1762	0
280	20230609	161700	38994163	1762	1762	1762	1762	0
281	20230609	161600	38994163	1762	1762	1762	1762	0
282	20230609	161500	38994163	1762	1762	1762	1762	0
283	20230609	161400	38994163	1762	1762	1762	1762	0
284	20230609	161300	38994163	1762	1762	1762	1762	0
285	20230609	161200	38994163	1762	1762	1762	1762	0
286	20230609	161100	38994163	1762	1762	1762	1762	0
287	20230609	161000	38994163	1762	1762	1762	1762	0
288	20230609	160900	38994163	1762	1762	1762	1762	0
289	20230609	160800	38994163	1762	1762	1762	1762	0
290	20230609	160700	38994163	1762	1762	1762	1762	0
291	20230609	160600	38994163	1762	1762	1762	1762	0
292	20230609	160500	38994163	1762	1762	1762	1762	0
293	20230609	160400	38994163	1762	1762	1762	1762	0
294	20230609	160300	38994163	1762	1762	1762	1762	0
295	20230609	160200	38994163	1762	1762	1762	1762	0
296	20230609	160100	38994163	1762	1762	1762	1762	0
297	20230609	160000	38994163	1762	1762	1762	1762	0
298	20230609	155900	38994163	1762	1762	1762	1762	0
299	20230609	155800	38994163	1762	1762	1762	1762	0
300	20230609	155700	38994163	1762	1762	1762	1762	0
301	20230609	155600	38994163	1762	1762	1762	1762	0
302	20230609	155500	38994163	1762	1762	1762	1762	2445
303	20230609	155400	38994163	1762	1762	1762	1762	0
304	20230609	155300	38994163	1762	1762	1762	1762	0
305	20230609	155200	38994163	1762	1762	1762	1762	0
306	20230609	155100	38994163	1762	1762	1762	1762	0
307	20230609	155000	38994163	1762	1762	1762	1762	0
308	20230609	154900	38994163	1762	1762	1762	1762	0
309	20230609	154800	38994163	1762	1762	1762	1762	0
310	20230609	154700	38994163	1762	1762	1762	1762	0
311	20230609	154600	38994163	1762	1762	1762	1762	0
312	20230609	154500	38994163	1762	1762	1762	1762	0
313	20230609	154400	38994163	1762	1762	1762	1762	0
314	20230609	154300	38994163	1762	1762	1762	1762	0
315	20230609	154200	38994163	1762	1762	1762	1762	0
316	20230609	154100	38994163	1762	1762	1762	1762	0
317	20230609	154000	38994163	1762	1762	1762	1762	0
318	20230609	153900	38994163	1762	1762	1762	1762	0
319	20230609	153800	38994163	1762	1762	1762	1762	0
320	20230609	153700	38994163	1762	1762	1762	1762	0
321	20230609	153600	38994163	1762	1762	1762	1762	0
322	20230609	153500	38994163	1762	1762	1762	1762	0
323	20230609	153400	38994163	1762	1762	1762	1762	0
324	20230609	153300	38994163	1762	1762	1762	1762	0
325	20230609	153200	38994163	1762	1762	1762	1762	0
326	20230609	153100	38994163	1762	1762	1762	1762	0
327	20230609	153000	38994163	1762	1762	1762	1762	2445
328	20230609	152900	34686073	1762	1762	1762	1762	0
329	20230609	152800	34686073	1762	1762	1762	1762	0
330	20230609	152700	34686073	1762	1762	1762	1762	0
331	20230609	152600	34686073	1762	1762	1762	1762	0
332	20230609	152500	34686073	1762	1762	1762	1762	0
333	20230609	152400	34686073	1762	1762	1762	1762	0
334	20230609	152300	34686073	1762	1762	1762	1762	0
335	20230609	152200	34686073	1762	1762	1762	1762	0
336	20230609	152100	34686073	1762	1762	1762	1762	0
337	20230609	152000	34686073	1762	1762	1762	1762	0
338	20230609	151900	34686073	1762	1762	1762	1762	0
339	20230609	151800	34686073	1762	1762	1762	1762	8
340	20230609	151700	34671977	1769	1762	1769	1762	10
341	20230609	151600	34654320	1769	1769	1769	1769	0
342	20230609	151500	34654320	1769	1769	1769	1769	0
343	20230609	151400	34654320	1769	1769	1769	1769	0
344	20230609	151300	34654320	1769	1768	1770	1768	29
345	20230609	151200	34603045	1768	1768	1768	1768	1
346	20230609	151100	34601277	1762	1762	1762	1762	1
347	20230609	151000	34599515	1770	1769	1770	1769	800
348	20230609	150900	33183716	1770	1770	1770	1770	0
349	20230609	150800	33183716	1770	1770	1770	1770	0
350	20230609	150700	33183716	1770	1770	1770	1770	0
351	20230609	150600	33183716	1770	1770	1770	1770	0
352	20230609	150500	33183716	1770	1770	1770	1770	0
353	20230609	150400	33183716	1770	1769	1770	1769	27
354	20230609	150300	33135952	1769	1769	1769	1769	0
355	20230609	150200	33135952	1769	1767	1769	1767	2
356	20230609	150100	33132416	1769	1769	1769	1769	0
357	20230609	150000	33132416	1769	1768	1769	1767	4
358	20230609	145900	33125343	1770	1765	1770	1765	40
359	20230609	145800	33054673	1770	1770	1770	1770	0
360	20230609	145700	33054673	1770	1764	1770	1764	462
361	20230609	145600	32239075	1764	1764	1764	1764	0
362	20230609	145500	32239075	1764	1764	1764	1764	0
363	20230609	145400	32239075	1764	1764	1764	1764	0
364	20230609	145300	32239075	1764	1764	1764	1764	0
365	20230609	145200	32239075	1764	1764	1764	1764	1
366	20230609	145100	32237311	1761	1761	1761	1761	0
367	20230609	145000	32237311	1761	1761	1761	1761	0
368	20230609	144900	32237311	1761	1761	1761	1761	0
369	20230609	144800	32237311	1761	1761	1761	1761	0
370	20230609	144700	32237311	1761	1761	1761	1761	0
371	20230609	144600	32237311	1761	1761	1761	1761	0
372	20230609	144500	32237311	1761	1761	1761	1761	1
373	20230609	144400	32235550	1761	1761	1761	1761	3
374	20230609	144300	32230267	1764	1764	1764	1761	42
375	20230609	144200	32156221	1763	1763	1763	1763	61
376	20230609	144100	32048678	1763	1763	1763	1763	0
377	20230609	144000	32048678	1763	1763	1763	1763	0
378	20230609	143900	32048678	1763	1763	1763	1763	1
379	20230609	143800	32046915	1761	1761	1761	1761	0
380	20230609	143700	32046915	1761	1761	1761	1761	0
381	20230609	143600	32046915	1761	1761	1761	1761	0
382	20230609	143500	32046915	1761	1762	1762	1761	6
383	20230609	143400	32036344	1763	1763	1763	1763	0
384	20230609	143300	32036344	1763	1763	1763	1763	0
385	20230609	143200	32036344	1763	1763	1763	1763	0
386	20230609	143100	32036344	1763	1763	1763	1763	0
387	20230609	143000	32036344	1763	1763	1763	1763	0
388	20230609	142900	32036344	1763	1763	1763	1763	0
389	20230609	142800	32036344	1763	1763	1763	1763	0
390	20230609	142700	32036344	1763	1763	1763	1763	0
391	20230609	142600	32036344	1763	1763	1763	1763	0
392	20230609	142500	32036344	1763	1763	1763	1763	0
393	20230609	142400	32036344	1763	1763	1763	1763	0
394	20230609	142300	32036344	1763	1763	1763	1763	0
395	20230609	142200	32036344	1763	1763	1763	1763	1
396	20230609	142100	32034581	1762	1762	1762	1762	0
397	20230609	142000	32034581	1762	1762	1762	1762	6
398	20230609	141900	32024009	1762	1762	1762	1762	0
399	20230609	141800	32024009	1762	1763	1763	1762	19
400	20230609	141700	31990513	1762	1762	1762	1762	10
401	20230609	141600	31972893	1763	1763	1763	1763	0
402	20230609	141500	31972893	1763	1763	1763	1763	0
403	20230609	141400	31972893	1763	1763	1763	1763	0
404	20230609	141300	31972893	1763	1763	1763	1763	0
405	20230609	141200	31972893	1763	1763	1763	1763	0
406	20230609	141100	31972893	1763	1763	1763	1763	0
407	20230609	141000	31972893	1763	1763	1763	1763	0
408	20230609	140900	31972893	1763	1760	1763	1760	1500
409	20230609	140800	29332563	1760	1759	1760	1759	7
410	20230609	140700	29320246	1760	1760	1760	1760	0
411	20230609	140600	29320246	1760	1760	1760	1760	0
412	20230609	140500	29320246	1760	1760	1760	1760	0
413	20230609	140400	29320246	1760	1760	1760	1760	0
414	20230609	140300	29320246	1760	1757	1760	1757	4
415	20230609	140200	29313215	1760	1760	1760	1760	100
416	20230609	140100	29137215	1760	1760	1760	1760	0
417	20230609	140000	29137215	1760	1760	1760	1760	0
418	20230609	135900	29137215	1760	1760	1760	1760	0
419	20230609	135800	29137215	1760	1760	1760	1760	0
420	20230609	135700	29137215	1760	1760	1760	1760	0
421	20230609	135600	29137215	1760	1760	1760	1760	0
422	20230609	135500	29137215	1760	1760	1760	1760	0
423	20230609	135400	29137215	1760	1760	1760	1760	0
424	20230609	135300	29137215	1760	1760	1760	1760	0
425	20230609	135200	29137215	1760	1760	1760	1760	0
426	20230609	135100	29137215	1760	1760	1760	1760	0
427	20230609	135000	29137215	1760	1760	1760	1760	0
428	20230609	134900	29137215	1760	1760	1760	1760	0
429	20230609	134800	29137215	1760	1760	1760	1760	0
430	20230609	134700	29137215	1760	1760	1760	1760	4
431	20230609	134600	29130175	1760	1757	1760	1757	12
432	20230609	134500	29109088	1760	1757	1760	1757	11
433	20230609	134400	29089758	1760	1761	1761	1757	291
434	20230609	134300	28577348	1761	1761	1761	1761	0
435	20230609	134200	28577348	1761	1761	1761	1761	0
436	20230609	134100	28577348	1761	1761	1761	1761	0
437	20230609	134000	28577348	1761	1761	1761	1761	0
438	20230609	133900	28577348	1761	1761	1761	1761	0
439	20230609	133800	28577348	1761	1761	1761	1761	0
440	20230609	133700	28577348	1761	1761	1761	1761	0
441	20230609	133600	28577348	1761	1761	1761	1761	0
442	20230609	133500	28577348	1761	1761	1761	1761	1
443	20230609	133400	28575587	1761	1761	1761	1761	0
444	20230609	133300	28575587	1761	1761	1761	1761	0
445	20230609	133200	28575587	1761	1761	1761	1761	0
446	20230609	133100	28575587	1761	1761	1761	1761	1
447	20230609	133000	28573826	1763	1763	1763	1763	0
448	20230609	132900	28573826	1763	1763	1763	1763	0
449	20230609	132800	28573826	1763	1763	1763	1763	1
450	20230609	132700	28572063	1757	1757	1757	1757	1
451	20230609	132600	28570306	1763	1763	1763	1763	0
452	20230609	132500	28570306	1763	1763	1763	1763	0
453	20230609	132400	28570306	1763	1763	1763	1763	0
454	20230609	132300	28570306	1763	1763	1763	1763	0
455	20230609	132200	28570306	1763	1763	1763	1763	0
456	20230609	132100	28570306	1763	1763	1763	1763	0
457	20230609	132000	28570306	1763	1763	1763	1763	0
458	20230609	131900	28570306	1763	1763	1763	1763	0
459	20230609	131800	28570306	1763	1763	1763	1763	0
460	20230609	131700	28570306	1763	1763	1763	1763	0
461	20230609	131600	28570306	1763	1763	1763	1763	0
462	20230609	131500	28570306	1763	1763	1763	1763	0
463	20230609	131400	28570306	1763	1763	1763	1763	0
464	20230609	131300	28570306	1763	1763	1763	1763	0
465	20230609	131200	28570306	1763	1763	1763	1763	0
466	20230609	131100	28570306	1763	1763	1763	1763	0
467	20230609	131000	28570306	1763	1763	1763	1763	0
468	20230609	130900	28570306	1763	1763	1763	1763	0
469	20230609	130800	28570306	1763	1763	1763	1763	0
470	20230609	130700	28570306	1763	1763	1763	1763	0
471	20230609	130600	28570306	1763	1761	1763	1761	23
472	20230609	130500	28529800	1756	1756	1756	1756	0
473	20230609	130400	28529800	1756	1756	1756	1756	0
474	20230609	130300	28529800	1756	1756	1756	1756	23
475	20230609	130200	28489412	1761	1761	1761	1761	0
476	20230609	130100	28489412	1761	1761	1761	1761	0
477	20230609	130000	28489412	1761	1761	1761	1761	0
478	20230609	125900	28489412	1761	1761	1761	1761	0
479	20230609	125800	28489412	1761	1761	1761	1761	0
480	20230609	125700	28489412	1761	1761	1761	1761	0
481	20230609	125600	28489412	1761	1761	1761	1761	1
482	20230609	125500	28487651	1756	1756	1756	1756	0
483	20230609	125400	28487651	1756	1756	1756	1756	100
484	20230609	125300	28312051	1762	1762	1762	1762	0
485	20230609	125200	28312051	1762	1762	1762	1762	0
486	20230609	125100	28312051	1762	1762	1762	1762	0
487	20230609	125000	28312051	1762	1762	1762	1762	0
488	20230609	124900	28312051	1762	1762	1762	1762	0
489	20230609	124800	28312051	1762	1762	1762	1762	0
490	20230609	124700	28312051	1762	1762	1762	1762	0
491	20230609	124600	28312051	1762	1762	1762	1762	0
492	20230609	124500	28312051	1762	1755	1762	1755	131
493	20230609	124400	28081906	1755	1758	1758	1755	462
494	20230609	124300	27270464	1763	1763	1763	1763	0
495	20230609	124200	27270464	1763	1763	1763	1763	0
496	20230609	124100	27270464	1763	1763	1763	1763	0
497	20230609	124000	27270464	1763	1763	1763	1763	0
498	20230609	123900	27270464	1763	1763	1763	1763	1
499	20230609	123800	27268701	1765	1765	1765	1765	0
500	20230609	123700	27268701	1765	1765	1765	1765	0
501	20230609	123600	27268701	1765	1765	1765	1765	0
502	20230609	123500	27268701	1765	1765	1765	1765	1
503	20230609	123400	27266936	1762	1758	1762	1758	25
504	20230609	123300	27222916	1758	1758	1758	1758	2
505	20230609	123200	27219400	1758	1758	1758	1758	65
506	20230609	123100	27105130	1763	1763	1763	1763	0
507	20230609	123000	27105130	1763	1763	1763	1763	0
508	20230609	122900	27105130	1763	1763	1763	1763	0
509	20230609	122800	27105130	1763	1763	1763	1763	0
510	20230609	122700	27105130	1763	1763	1763	1763	0
511	20230609	122600	27105130	1763	1763	1763	1763	0
512	20230609	122500	27105130	1763	1763	1763	1763	0
513	20230609	122400	27105130	1763	1763	1763	1763	0
514	20230609	122300	27105130	1763	1763	1763	1763	0
515	20230609	122200	27105130	1763	1763	1763	1763	0
516	20230609	122100	27105130	1763	1763	1763	1763	0
517	20230609	122000	27105130	1763	1763	1763	1763	0
518	20230609	121900	27105130	1763	1763	1763	1763	0
519	20230609	121800	27105130	1763	1763	1763	1763	0
520	20230609	121700	27105130	1763	1763	1763	1763	0
521	20230609	121600	27105130	1763	1763	1763	1763	0
522	20230609	121500	27105130	1763	1763	1763	1763	0
523	20230609	121400	27105130	1763	1763	1763	1763	0
524	20230609	121300	27105130	1763	1763	1763	1763	0
525	20230609	121200	27105130	1763	1763	1763	1763	0
526	20230609	121100	27105130	1763	1763	1763	1763	0
527	20230609	121000	27105130	1763	1763	1763	1763	0
528	20230609	120900	27105130	1763	1763	1763	1763	0
529	20230609	120800	27105130	1763	1763	1763	1763	0
530	20230609	120700	27105130	1763	1763	1763	1763	0
531	20230609	120600	27105130	1763	1763	1763	1763	0
532	20230609	120500	27105130	1763	1763	1763	1763	0
533	20230609	120400	27105130	1763	1763	1763	1763	0
534	20230609	120300	27105130	1763	1763	1763	1763	0
535	20230609	120200	27105130	1763	1763	1763	1763	0
536	20230609	120100	27105130	1763	1763	1763	1763	0
537	20230609	120000	27105130	1763	1763	1763	1763	0
538	20230609	115900	27105130	1763	1763	1763	1763	0
539	20230609	115800	27105130	1763	1763	1763	1763	0
540	20230609	115700	27105130	1763	1763	1763	1763	0
541	20230609	115600	27105130	1763	1763	1763	1763	0
542	20230609	115500	27105130	1763	1763	1763	1763	0
543	20230609	115400	27105130	1763	1763	1763	1763	0
544	20230609	115300	27105130	1763	1763	1763	1763	0
545	20230609	115200	27105130	1763	1763	1763	1763	0
546	20230609	115100	27105130	1763	1763	1763	1763	0
547	20230609	115000	27105130	1763	1763	1763	1763	0
548	20230609	114900	27105130	1763	1763	1763	1763	0
549	20230609	114800	27105130	1763	1763	1763	1763	0
550	20230609	114700	27105130	1763	1763	1763	1763	0
551	20230609	114600	27105130	1763	1763	1763	1763	0
552	20230609	114500	27105130	1763	1763	1763	1763	0
553	20230609	114400	27105130	1763	1763	1763	1763	0
554	20230609	114300	27105130	1763	1763	1763	1763	0
555	20230609	114200	27105130	1763	1763	1763	1763	0
556	20230609	114100	27105130	1763	1763	1763	1763	0
557	20230609	114000	27105130	1763	1763	1763	1763	0
558	20230609	113900	27105130	1763	1763	1763	1763	0
559	20230609	113800	27105130	1763	1763	1763	1763	0
560	20230609	113700	27105130	1763	1763	1763	1763	0
561	20230609	113600	27105130	1763	1763	1763	1763	0
562	20230609	113500	27105130	1763	1763	1763	1763	0
563	20230609	113400	27105130	1763	1763	1763	1763	0
564	20230609	113300	27105130	1763	1763	1763	1763	0
565	20230609	113200	27105130	1763	1763	1763	1763	0
566	20230609	113100	27105130	1763	1763	1763	1763	0
567	20230609	113000	27105130	1763	1763	1763	1763	0
568	20230609	112900	27105130	1763	1763	1763	1763	0
569	20230609	112800	27105130	1763	1763	1763	1763	0
570	20230609	112700	27105130	1763	1763	1763	1763	0
571	20230609	112600	27105130	1763	1763	1763	1763	0
572	20230609	112500	27105130	1763	1763	1763	1763	0
573	20230609	112400	27105130	1763	1763	1763	1763	0
574	20230609	112300	27105130	1763	1763	1763	1763	0
575	20230609	112200	27105130	1763	1763	1763	1763	0
576	20230609	112100	27105130	1763	1763	1763	1763	0
577	20230609	112000	27105130	1763	1763	1763	1763	0
578	20230609	111900	27105130	1763	1763	1763	1763	0
579	20230609	111800	27105130	1763	1763	1763	1763	0
580	20230609	111700	27105130	1763	1763	1763	1763	0
581	20230609	111600	27105130	1763	1763	1763	1763	0
582	20230609	111500	27105130	1763	1763	1763	1763	0
583	20230609	111400	27105130	1763	1763	1763	1763	0
584	20230609	111300	27105130	1763	1763	1763	1763	0
585	20230609	111200	27105130	1763	1763	1763	1763	1
586	20230609	111100	27103367	1762	1762	1762	1762	0
587	20230609	111000	27103367	1762	1762	1762	1762	0
588	20230609	110900	27103367	1762	1762	1762	1762	0
589	20230609	110800	27103367	1762	1762	1762	1762	0
590	20230609	110700	27103367	1762	1762	1762	1762	1
591	20230609	110600	27101605	1757	1757	1757	1757	7
592	20230609	110500	27089306	1757	1757	1757	1757	53
593	20230609	110400	26996185	1757	1757	1757	1757	17
594	20230609	110300	26966316	1756	1757	1757	1756	209
595	20230609	110200	26599105	1759	1759	1759	1759	442
596	20230609	110100	25821627	1757	1757	1757	1757	0
597	20230609	110000	25821627	1757	1757	1757	1757	0
598	20230609	105900	25821627	1757	1757	1757	1757	0
599	20230609	105800	25821627	1757	1760	1760	1757	2001
600	20230609	105700	22301036	1763	1763	1763	1763	0
601	20230609	105600	22301036	1763	1763	1763	1763	0
602	20230609	105500	22301036	1763	1763	1763	1763	0
603	20230609	105400	22301036	1763	1763	1763	1763	0
604	20230609	105300	22301036	1763	1763	1763	1763	0
605	20230609	105200	22301036	1763	1763	1763	1763	0
606	20230609	105100	22301036	1763	1763	1763	1763	0
607	20230609	105000	22301036	1763	1763	1763	1763	0
608	20230609	104900	22301036	1763	1763	1763	1763	0
609	20230609	104800	22301036	1763	1763	1763	1763	2026
610	20230609	104700	18729198	1758	1758	1758	1758	90
611	20230609	104600	18570978	1763	1763	1763	1763	0
612	20230609	104500	18570978	1763	1763	1763	1763	0
613	20230609	104400	18570978	1763	1763	1763	1763	0
614	20230609	104300	18570978	1763	1763	1763	1763	0
615	20230609	104200	18570978	1763	1763	1763	1763	0
616	20230609	104100	18570978	1763	1763	1763	1763	0
617	20230609	104000	18570978	1763	1763	1763	1763	0
618	20230609	103900	18570978	1763	1763	1763	1763	0
619	20230609	103800	18570978	1763	1763	1763	1763	0
620	20230609	103700	18570978	1763	1763	1763	1763	0
621	20230609	103600	18570978	1763	1763	1763	1763	0
622	20230609	103500	18570978	1763	1763	1763	1763	0
623	20230609	103400	18570978	1763	1763	1763	1763	0
624	20230609	103300	18570978	1763	1763	1763	1763	0
625	20230609	103200	18570978	1763	1763	1763	1763	0
626	20230609	103100	18570978	1763	1763	1763	1763	0
627	20230609	103000	18570978	1763	1763	1763	1763	0
628	20230609	102900	18570978	1763	1763	1763	1763	0
629	20230609	102800	18570978	1763	1763	1763	1763	0
630	20230609	102700	18570978	1763	1763	1763	1763	0
631	20230609	102600	18570978	1763	1763	1763	1763	0
632	20230609	102500	18570978	1763	1763	1763	1763	0
633	20230609	102400	18570978	1763	1763	1763	1763	0
634	20230609	102300	18570978	1763	1763	1763	1763	0
635	20230609	102200	18570978	1763	1763	1763	1763	0
636	20230609	102100	18570978	1763	1763	1763	1763	0
637	20230609	102000	18570978	1763	1763	1763	1763	0
638	20230609	101900	18570978	1763	1763	1763	1763	0
639	20230609	101800	18570978	1763	1763	1763	1763	0
640	20230609	101700	18570978	1763	1763	1763	1763	0
641	20230609	101600	18570978	1763	1763	1763	1763	0
642	20230609	101500	18570978	1763	1762	1763	1762	2
643	20230609	101400	18567453	1763	1763	1763	1763	10
644	20230609	101300	18549823	1763	1763	1763	1763	24
645	20230609	101200	18507511	1763	1763	1763	1763	1
646	20230609	101100	18505748	1763	1763	1763	1763	0
647	20230609	101000	18505748	1763	1763	1763	1763	2
648	20230609	100900	18502222	1763	1758	1765	1757	128
649	20230609	100800	18277195	1757	1759	1759	1757	429
650	20230609	100700	17523253	1761	1763	1763	1761	13
651	20230609	100600	17500358	1765	1765	1765	1765	0
652	20230609	100500	17500358	1765	1765	1765	1765	0
653	20230609	100400	17500358	1765	1765	1765	1765	0
654	20230609	100300	17500358	1765	1765	1765	1765	0
655	20230609	100200	17500358	1765	1765	1765	1765	0
656	20230609	100100	17500358	1765	1765	1765	1765	0
657	20230609	100000	17500358	1765	1765	1765	1765	0
658	20230609	095900	17500358	1765	1765	1765	1765	27
659	20230609	095800	17452703	1765	1765	1765	1765	0
660	20230609	095700	17452703	1765	1765	1765	1765	0
661	20230609	095600	17452703	1765	1765	1765	1765	0
662	20230609	095500	17452703	1765	1765	1765	1765	0
663	20230609	095400	17452703	1765	1758	1765	1758	2
664	20230609	095300	17449180	1765	1765	1765	1765	0
665	20230609	095200	17449180	1765	1765	1765	1765	0
666	20230609	095100	17449180	1765	1765	1765	1765	32
667	20230609	095000	17392700	1765	1765	1765	1765	1
668	20230609	094900	17390935	1765	1765	1765	1765	0
669	20230609	094800	17390935	1765	1778	1778	1765	2863
670	20230609	094700	12331512	1779	1780	1780	1779	30
671	20230609	094600	12278124	1782	1782	1782	1782	0
672	20230609	094500	12278124	1782	1782	1782	1782	0
673	20230609	094400	12278124	1782	1782	1782	1782	0
674	20230609	094300	12278124	1782	1783	1783	1781	2272
675	20230609	094200	8227427	1790	1790	1790	1790	0
676	20230609	094100	8227427	1790	1790	1790	1790	0
677	20230609	094000	8227427	1790	1790	1790	1790	0
678	20230609	093900	8227427	1790	1790	1790	1790	0
679	20230609	093800	8227427	1790	1786	1790	1786	41
680	20230609	093700	8154197	1790	1790	1790	1790	1
681	20230609	093600	8152407	1791	1791	1791	1791	0
682	20230609	093500	8152407	1791	1791	1791	1791	1
683	20230609	093400	8150616	1791	1791	1791	1791	0
684	20230609	093300	8150616	1791	1791	1791	1791	1
685	20230609	093200	8148825	1784	1799	1799	1784	1271
686	20230609	093100	5878007	1804	1804	1804	1804	0
687	20230609	093000	5878007	1804	1811	1811	1803	152
688	20230609	092900	5603794	1804	1804	1804	1804	2
689	20230609	092800	5600186	1811	1811	1811	1811	1
690	20230609	092700	5598375	1805	1805	1805	1805	22
691	20230609	092600	5558665	1812	1812	1812	1812	0
692	20230609	092500	5558665	1812	1811	1812	1811	466
693	20230609	092400	4714296	1811	1811	1811	1811	1
694	20230609	092300	4712485	1812	1812	1812	1812	0
695	20230609	092200	4712485	1812	1806	1812	1806	500
696	20230609	092100	3808885	1806	1806	1806	1806	0
697	20230609	092000	3808885	1806	1806	1806	1806	18
698	20230609	091900	3776377	1812	1807	1813	1807	1011
699	20230609	091800	1945934	1806	1806	1806	1806	2
700	20230609	091700	1942322	1806	1800	1806	1800	252
701	20230609	091600	1487675	1799	1786	1799	1786	67
702	20230609	091500	1367531	1784	1784	1784	1784	0
703	20230609	091400	1367531	1784	1784	1784	1784	0
704	20230609	091300	1367531	1784	1784	1784	1784	0
705	20230609	091200	1367531	1784	1784	1784	1784	0
706	20230609	091100	1367531	1784	1784	1784	1784	3
707	20230609	091000	1362179	1784	1784	1784	1784	96
708	20230609	090900	1190915	1785	1785	1785	1785	14
709	20230609	090800	1165925	1785	1785	1785	1785	0
710	20230609	090700	1165925	1785	1785	1785	1785	0
711	20230609	090600	1165925	1785	1785	1785	1785	0
712	20230609	090500	1165925	1785	1799	1799	1785	184
713	20230609	090400	835049	1797	1797	1797	1797	0
714	20230609	090300	835049	1797	1797	1797	1797	2
715	20230609	090200	831455	1796	1796	1796	1796	10
716	20230609	090100	813495	1797	1797	1797	1797	0
717	20230609	090000	813495	1797	1783	1797	1783	456