KissMeData/369370/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	200500	112059564	1800	1800	1800	1800	299
3	20230607	200400	112059564	1800	1800	1800	1800	0
4	20230607	200300	112059564	1800	1800	1800	1800	0
5	20230607	200200	112059564	1800	1800	1800	1800	0
6	20230607	200100	112059564	1800	1800	1800	1800	0
7	20230607	200000	112059564	1800	1800	1800	1800	0
8	20230607	195900	112059564	1800	1800	1800	1800	0
9	20230607	195800	112059564	1800	1800	1800	1800	0
10	20230607	195700	112059564	1800	1800	1800	1800	0
11	20230607	195600	112059564	1800	1800	1800	1800	0
12	20230607	195500	112059564	1800	1800	1800	1800	0
13	20230607	195400	112059564	1800	1800	1800	1800	0
14	20230607	195300	112059564	1800	1800	1800	1800	0
15	20230607	195200	112059564	1800	1800	1800	1800	0
16	20230607	195100	112059564	1800	1800	1800	1800	0
17	20230607	195000	112059564	1800	1800	1800	1800	0
18	20230607	194900	112059564	1800	1800	1800	1800	0
19	20230607	194800	112059564	1800	1800	1800	1800	0
20	20230607	194700	112059564	1800	1800	1800	1800	0
21	20230607	194600	112059564	1800	1800	1800	1800	0
22	20230607	194500	112059564	1800	1800	1800	1800	0
23	20230607	194400	112059564	1800	1800	1800	1800	0
24	20230607	194300	112059564	1800	1800	1800	1800	0
25	20230607	194200	112059564	1800	1800	1800	1800	0
26	20230607	194100	112059564	1800	1800	1800	1800	0
27	20230607	194000	112059564	1800	1800	1800	1800	0
28	20230607	193900	112059564	1800	1800	1800	1800	0
29	20230607	193800	112059564	1800	1800	1800	1800	0
30	20230607	193700	112059564	1800	1800	1800	1800	0
31	20230607	193600	112059564	1800	1800	1800	1800	0
32	20230607	193500	112059564	1800	1800	1800	1800	299
33	20230607	193400	112059564	1800	1800	1800	1800	0
34	20230607	193300	112059564	1800	1800	1800	1800	0
35	20230607	193200	112059564	1800	1800	1800	1800	0
36	20230607	193100	112059564	1800	1800	1800	1800	0
37	20230607	193000	112059564	1800	1800	1800	1800	0
38	20230607	192900	112059564	1800	1800	1800	1800	0
39	20230607	192800	112059564	1800	1800	1800	1800	0
40	20230607	192700	112059564	1800	1800	1800	1800	0
41	20230607	192600	112059564	1800	1800	1800	1800	0
42	20230607	192500	112059564	1800	1800	1800	1800	0
43	20230607	192400	112059564	1800	1800	1800	1800	0
44	20230607	192300	112059564	1800	1800	1800	1800	0
45	20230607	192200	112059564	1800	1800	1800	1800	0
46	20230607	192100	112059564	1800	1800	1800	1800	0
47	20230607	192000	112059564	1800	1800	1800	1800	0
48	20230607	191900	112059564	1800	1800	1800	1800	0
49	20230607	191800	112059564	1800	1800	1800	1800	0
50	20230607	191700	112059564	1800	1800	1800	1800	0
51	20230607	191600	112059564	1800	1800	1800	1800	0
52	20230607	191500	112059564	1800	1800	1800	1800	0
53	20230607	191400	112059564	1800	1800	1800	1800	0
54	20230607	191300	112059564	1800	1800	1800	1800	0
55	20230607	191200	112059564	1800	1800	1800	1800	0
56	20230607	191100	112059564	1800	1800	1800	1800	0
57	20230607	191000	112059564	1800	1800	1800	1800	0
58	20230607	190900	112059564	1800	1800	1800	1800	0
59	20230607	190800	112059564	1800	1800	1800	1800	0
60	20230607	190700	112059564	1800	1800	1800	1800	0
61	20230607	190600	112059564	1800	1800	1800	1800	0
62	20230607	190500	112059564	1800	1800	1800	1800	299
63	20230607	190400	112059564	1800	1800	1800	1800	0
64	20230607	190300	112059564	1800	1800	1800	1800	0
65	20230607	190200	112059564	1800	1800	1800	1800	0
66	20230607	190100	112059564	1800	1800	1800	1800	0
67	20230607	190000	112059564	1800	1800	1800	1800	0
68	20230607	185900	112059564	1800	1800	1800	1800	0
69	20230607	185800	112059564	1800	1800	1800	1800	0
70	20230607	185700	112059564	1800	1800	1800	1800	0
71	20230607	185600	112059564	1800	1800	1800	1800	0
72	20230607	185500	112059564	1800	1800	1800	1800	0
73	20230607	185400	112059564	1800	1800	1800	1800	0
74	20230607	185300	112059564	1800	1800	1800	1800	0
75	20230607	185200	112059564	1800	1800	1800	1800	0
76	20230607	185100	112059564	1800	1800	1800	1800	0
77	20230607	185000	112059564	1800	1800	1800	1800	0
78	20230607	184900	112059564	1800	1800	1800	1800	0
79	20230607	184800	112059564	1800	1800	1800	1800	0
80	20230607	184700	112059564	1800	1800	1800	1800	0
81	20230607	184600	112059564	1800	1800	1800	1800	0
82	20230607	184500	112059564	1800	1800	1800	1800	0
83	20230607	184400	112059564	1800	1800	1800	1800	0
84	20230607	184300	112059564	1800	1800	1800	1800	0
85	20230607	184200	112059564	1800	1800	1800	1800	0
86	20230607	184100	112059564	1800	1800	1800	1800	0
87	20230607	184000	112059564	1800	1800	1800	1800	0
88	20230607	183900	112059564	1800	1800	1800	1800	0
89	20230607	183800	112059564	1800	1800	1800	1800	0
90	20230607	183700	112059564	1800	1800	1800	1800	0
91	20230607	183600	112059564	1800	1800	1800	1800	0
92	20230607	183500	112059564	1800	1800	1800	1800	299
93	20230607	183400	112059564	1800	1800	1800	1800	0
94	20230607	183300	112059564	1800	1800	1800	1800	0
95	20230607	183200	112059564	1800	1800	1800	1800	0
96	20230607	183100	112059564	1800	1800	1800	1800	0
97	20230607	183000	112059564	1800	1800	1800	1800	0
98	20230607	182900	112059564	1800	1800	1800	1800	0
99	20230607	182800	112059564	1800	1800	1800	1800	0
100	20230607	182700	112059564	1800	1800	1800	1800	0
101	20230607	182600	112059564	1800	1800	1800	1800	0
102	20230607	182500	112059564	1800	1800	1800	1800	0
103	20230607	182400	112059564	1800	1800	1800	1800	0
104	20230607	182300	112059564	1800	1800	1800	1800	0
105	20230607	182200	112059564	1800	1800	1800	1800	0
106	20230607	182100	112059564	1800	1800	1800	1800	0
107	20230607	182000	112059564	1800	1800	1800	1800	0
108	20230607	181900	112059564	1800	1800	1800	1800	0
109	20230607	181800	112059564	1800	1800	1800	1800	0
110	20230607	181700	112059564	1800	1800	1800	1800	0
111	20230607	181600	112059564	1800	1800	1800	1800	0
112	20230607	181500	112059564	1800	1800	1800	1800	0
113	20230607	181400	112059564	1800	1800	1800	1800	0
114	20230607	181300	112059564	1800	1800	1800	1800	0
115	20230607	181200	112059564	1800	1800	1800	1800	0
116	20230607	181100	112059564	1800	1800	1800	1800	0
117	20230607	181000	112059564	1800	1800	1800	1800	0
118	20230607	180900	112059564	1800	1800	1800	1800	0
119	20230607	180800	112059564	1800	1800	1800	1800	0
120	20230607	180700	112059564	1800	1800	1800	1800	0
121	20230607	180600	112059564	1800	1800	1800	1800	0
122	20230607	180500	112059564	1800	1800	1800	1800	299
123	20230607	180400	112059564	1800	1800	1800	1800	0
124	20230607	180300	112059564	1800	1800	1800	1800	0
125	20230607	180200	112059564	1800	1800	1800	1800	0
126	20230607	180100	112059564	1800	1800	1800	1800	0
127	20230607	180000	112059564	1800	1800	1800	1800	0
128	20230607	175900	112059564	1800	1800	1800	1800	0
129	20230607	175800	112059564	1800	1800	1800	1800	0
130	20230607	175700	112059564	1800	1800	1800	1800	0
131	20230607	175600	112059564	1800	1800	1800	1800	0
132	20230607	175500	112059564	1800	1800	1800	1800	0
133	20230607	175400	112059564	1800	1800	1800	1800	0
134	20230607	175300	112059564	1800	1800	1800	1800	0
135	20230607	175200	112059564	1800	1800	1800	1800	0
136	20230607	175100	112059564	1800	1800	1800	1800	0
137	20230607	175000	112059564	1800	1800	1800	1800	0
138	20230607	174900	112059564	1800	1800	1800	1800	0
139	20230607	174800	112059564	1800	1800	1800	1800	0
140	20230607	174700	112059564	1800	1800	1800	1800	0
141	20230607	174600	112059564	1800	1800	1800	1800	0
142	20230607	174500	112059564	1800	1800	1800	1800	0
143	20230607	174400	112059564	1800	1800	1800	1800	0
144	20230607	174300	112059564	1800	1800	1800	1800	0
145	20230607	174200	112059564	1800	1800	1800	1800	0
146	20230607	174100	112059564	1800	1800	1800	1800	0
147	20230607	174000	112059564	1800	1800	1800	1800	0
148	20230607	173900	112059564	1800	1800	1800	1800	0
149	20230607	173800	112059564	1800	1800	1800	1800	0
150	20230607	173700	112059564	1800	1800	1800	1800	0
151	20230607	173600	112059564	1800	1800	1800	1800	0
152	20230607	173500	112059564	1800	1800	1800	1800	299
153	20230607	173400	112059564	1800	1800	1800	1800	0
154	20230607	173300	112059564	1800	1800	1800	1800	0
155	20230607	173200	112059564	1800	1800	1800	1800	0
156	20230607	173100	112059564	1800	1800	1800	1800	0
157	20230607	173000	112059564	1800	1800	1800	1800	0
158	20230607	172900	112059564	1800	1800	1800	1800	0
159	20230607	172800	112059564	1800	1800	1800	1800	0
160	20230607	172700	112059564	1800	1800	1800	1800	0
161	20230607	172600	112059564	1800	1800	1800	1800	0
162	20230607	172500	112059564	1800	1800	1800	1800	0
163	20230607	172400	112059564	1800	1800	1800	1800	0
164	20230607	172300	112059564	1800	1800	1800	1800	0
165	20230607	172200	112059564	1800	1800	1800	1800	0
166	20230607	172100	112059564	1800	1800	1800	1800	0
167	20230607	172000	112059564	1800	1800	1800	1800	0
168	20230607	171900	112059564	1800	1800	1800	1800	0
169	20230607	171800	112059564	1800	1800	1800	1800	0
170	20230607	171700	112059564	1800	1800	1800	1800	0
171	20230607	171600	112059564	1800	1800	1800	1800	0
172	20230607	171500	112059564	1800	1800	1800	1800	0
173	20230607	171400	112059564	1800	1800	1800	1800	0
174	20230607	171300	112059564	1800	1800	1800	1800	0
175	20230607	171200	112059564	1800	1800	1800	1800	0
176	20230607	171100	112059564	1800	1800	1800	1800	0
177	20230607	171000	112059564	1800	1800	1800	1800	0
178	20230607	170900	112059564	1800	1800	1800	1800	0
179	20230607	170800	112059564	1800	1800	1800	1800	0
180	20230607	170700	112059564	1800	1800	1800	1800	0
181	20230607	170600	112059564	1800	1800	1800	1800	0
182	20230607	170500	112059564	1800	1800	1800	1800	299
183	20230607	170400	112059564	1800	1800	1800	1800	0
184	20230607	170300	112059564	1800	1800	1800	1800	0
185	20230607	170200	112059564	1800	1800	1800	1800	0
186	20230607	170100	112059564	1800	1800	1800	1800	0
187	20230607	170000	112059564	1800	1800	1800	1800	0
188	20230607	165900	112059564	1800	1800	1800	1800	0
189	20230607	165800	112059564	1800	1800	1800	1800	0
190	20230607	165700	112059564	1800	1800	1800	1800	0
191	20230607	165600	112059564	1800	1800	1800	1800	0
192	20230607	165500	112059564	1800	1800	1800	1800	0
193	20230607	165400	112059564	1800	1800	1800	1800	0
194	20230607	165300	112059564	1800	1800	1800	1800	0
195	20230607	165200	112059564	1800	1800	1800	1800	0
196	20230607	165100	112059564	1800	1800	1800	1800	0
197	20230607	165000	112059564	1800	1800	1800	1800	0
198	20230607	164900	112059564	1800	1800	1800	1800	0
199	20230607	164800	112059564	1800	1800	1800	1800	0
200	20230607	164700	112059564	1800	1800	1800	1800	0
201	20230607	164600	112059564	1800	1800	1800	1800	0
202	20230607	164500	112059564	1800	1800	1800	1800	0
203	20230607	164400	112059564	1800	1800	1800	1800	0
204	20230607	164300	112059564	1800	1800	1800	1800	0
205	20230607	164200	112059564	1800	1800	1800	1800	0
206	20230607	164100	112059564	1800	1800	1800	1800	0
207	20230607	164000	112059564	1800	1800	1800	1800	0
208	20230607	163900	112059564	1800	1800	1800	1800	0
209	20230607	163800	112059564	1800	1800	1800	1800	0
210	20230607	163700	112059564	1800	1800	1800	1800	0
211	20230607	163600	112059564	1800	1800	1800	1800	0
212	20230607	163500	112059564	1800	1800	1800	1800	299
213	20230607	163400	112059564	1800	1800	1800	1800	0
214	20230607	163300	112059564	1800	1800	1800	1800	0
215	20230607	163200	112059564	1800	1800	1800	1800	0
216	20230607	163100	112059564	1800	1800	1800	1800	0
217	20230607	163000	112059564	1800	1800	1800	1800	0
218	20230607	162900	112059564	1800	1800	1800	1800	0
219	20230607	162800	112059564	1800	1800	1800	1800	0
220	20230607	162700	112059564	1800	1800	1800	1800	0
221	20230607	162600	112059564	1800	1800	1800	1800	0
222	20230607	162500	112059564	1800	1800	1800	1800	0
223	20230607	162400	112059564	1800	1800	1800	1800	0
224	20230607	162300	112059564	1800	1800	1800	1800	0
225	20230607	162200	112059564	1800	1800	1800	1800	0
226	20230607	162100	112059564	1800	1800	1800	1800	0
227	20230607	162000	112059564	1800	1800	1800	1800	0
228	20230607	161900	112059564	1800	1800	1800	1800	0
229	20230607	161800	112059564	1800	1800	1800	1800	0
230	20230607	161700	112059564	1800	1800	1800	1800	0
231	20230607	161600	112059564	1800	1800	1800	1800	0
232	20230607	161500	112059564	1800	1800	1800	1800	0
233	20230607	161400	112059564	1800	1800	1800	1800	0
234	20230607	161300	112059564	1800	1800	1800	1800	0
235	20230607	161200	112059564	1800	1800	1800	1800	0
236	20230607	161100	112059564	1800	1800	1800	1800	0
237	20230607	161000	112059564	1800	1800	1800	1800	0
238	20230607	160900	112059564	1800	1800	1800	1800	0
239	20230607	160800	112059564	1800	1800	1800	1800	0
240	20230607	160700	112059564	1800	1800	1800	1800	0
241	20230607	160600	112059564	1800	1800	1800	1800	0
242	20230607	160500	112059564	1800	1800	1800	1800	299
243	20230607	160400	112059564	1800	1800	1800	1800	0
244	20230607	160300	112059564	1800	1800	1800	1800	0
245	20230607	160200	112059564	1800	1800	1800	1800	0
246	20230607	160100	112059564	1800	1800	1800	1800	0
247	20230607	160000	112059564	1800	1800	1800	1800	0
248	20230607	155900	112059564	1800	1800	1800	1800	0
249	20230607	155800	112059564	1800	1800	1800	1800	0
250	20230607	155700	112059564	1800	1800	1800	1800	0
251	20230607	155600	112059564	1800	1800	1800	1800	0
252	20230607	155500	112059564	1800	1800	1800	1800	0
253	20230607	155400	112059564	1800	1800	1800	1800	0
254	20230607	155300	112059564	1800	1800	1800	1800	0
255	20230607	155200	112059564	1800	1800	1800	1800	0
256	20230607	155100	112059564	1800	1800	1800	1800	0
257	20230607	155000	112059564	1800	1800	1800	1800	0
258	20230607	154900	112059564	1800	1800	1800	1800	0
259	20230607	154800	112059564	1800	1800	1800	1800	0
260	20230607	154700	112059564	1800	1800	1800	1800	0
261	20230607	154600	112059564	1800	1800	1800	1800	0
262	20230607	154500	112059564	1800	1800	1800	1800	0
263	20230607	154400	112059564	1800	1800	1800	1800	0
264	20230607	154300	112059564	1800	1800	1800	1800	0
265	20230607	154200	112059564	1800	1800	1800	1800	0
266	20230607	154100	112059564	1800	1800	1800	1800	0
267	20230607	154000	112059564	1800	1800	1800	1800	0
268	20230607	153900	112059564	1800	1800	1800	1800	0
269	20230607	153800	112059564	1800	1800	1800	1800	0
270	20230607	153700	112059564	1800	1800	1800	1800	0
271	20230607	153600	112059564	1800	1800	1800	1800	0
272	20230607	153500	112059564	1800	1800	1800	1800	299
273	20230607	153400	112059564	1800	1800	1800	1800	0
274	20230607	153300	112059564	1800	1800	1800	1800	0
275	20230607	153200	112059564	1800	1800	1800	1800	0
276	20230607	153100	112059564	1800	1800	1800	1800	0
277	20230607	153000	112059564	1800	1800	1800	1800	299
278	20230607	152900	111521364	1808	1808	1808	1808	0
279	20230607	152800	111521364	1808	1808	1808	1808	0
280	20230607	152700	111521364	1808	1808	1808	1808	0
281	20230607	152600	111521364	1808	1808	1808	1808	0
282	20230607	152500	111521364	1808	1808	1808	1808	0
283	20230607	152400	111521364	1808	1808	1808	1808	0
284	20230607	152300	111521364	1808	1808	1808	1808	0
285	20230607	152200	111521364	1808	1808	1808	1808	0
286	20230607	152100	111521364	1808	1808	1808	1808	0
287	20230607	152000	111521364	1808	1808	1808	1808	0
288	20230607	151900	111521364	1808	1800	1808	1800	173
289	20230607	151800	111209940	1806	1806	1806	1806	1
290	20230607	151700	111208134	1811	1811	1811	1811	0
291	20230607	151600	111208134	1811	1811	1811	1811	0
292	20230607	151500	111208134	1811	1811	1811	1811	0
293	20230607	151400	111208134	1811	1811	1811	1811	0
294	20230607	151300	111208134	1811	1811	1811	1811	0
295	20230607	151200	111208134	1811	1811	1811	1811	0
296	20230607	151100	111208134	1811	1811	1811	1811	0
297	20230607	151000	111208134	1811	1811	1811	1811	0
298	20230607	150900	111208134	1811	1811	1811	1811	0
299	20230607	150800	111208134	1811	1811	1811	1811	0
300	20230607	150700	111208134	1811	1811	1811	1811	0
301	20230607	150600	111208134	1811	1811	1811	1811	0
302	20230607	150500	111208134	1811	1811	1811	1811	0
303	20230607	150400	111208134	1811	1803	1811	1801	502
304	20230607	150300	110303666	1811	1811	1811	1811	1
305	20230607	150200	110301855	1801	1801	1801	1801	0
306	20230607	150100	110301855	1801	1801	1801	1801	0
307	20230607	150000	110301855	1801	1801	1801	1801	0
308	20230607	145900	110301855	1801	1801	1801	1801	0
309	20230607	145800	110301855	1801	1809	1809	1801	1004
310	20230607	145700	108490456	1812	1812	1812	1812	0
311	20230607	145600	108490456	1812	1812	1812	1812	0
312	20230607	145500	108490456	1812	1812	1812	1812	0
313	20230607	145400	108490456	1812	1812	1812	1812	0
314	20230607	145300	108490456	1812	1812	1812	1812	0
315	20230607	145200	108490456	1812	1812	1812	1812	0
316	20230607	145100	108490456	1812	1812	1812	1812	0
317	20230607	145000	108490456	1812	1812	1812	1812	0
318	20230607	144900	108490456	1812	1812	1812	1812	0
319	20230607	144800	108490456	1812	1812	1812	1812	0
320	20230607	144700	108490456	1812	1812	1812	1812	1
321	20230607	144600	108488644	1812	1812	1812	1812	173
322	20230607	144500	108175168	1829	1829	1829	1829	0
323	20230607	144400	108175168	1829	1829	1829	1829	201
324	20230607	144300	107807539	1801	1801	1801	1801	0
325	20230607	144200	107807539	1801	1801	1801	1801	4
326	20230607	144100	107800335	1843	1841	1843	1841	1627
327	20230607	144000	104802296	1843	1839	1843	1839	693
328	20230607	143900	103525154	1834	1831	1834	1831	783
329	20230607	143800	102091192	1832	1820	1832	1820	1235
330	20230607	143700	99830790	1820	1807	1820	1807	2010
331	20230607	143600	96193560	1800	1800	1800	1800	0
332	20230607	143500	96193560	1800	1800	1800	1800	0
333	20230607	143400	96193560	1800	1800	1800	1800	0
334	20230607	143300	96193560	1800	1800	1800	1800	326
335	20230607	143200	95606760	1800	1800	1800	1800	0
336	20230607	143100	95606760	1800	1800	1800	1800	0
337	20230607	143000	95606760	1800	1800	1800	1800	0
338	20230607	142900	95606760	1800	1800	1800	1800	11
339	20230607	142800	95586960	1800	1800	1800	1800	5
340	20230607	142700	95577960	1800	1800	1800	1800	0
341	20230607	142600	95577960	1800	1800	1800	1800	0
342	20230607	142500	95577960	1800	1800	1800	1800	49
343	20230607	142400	95489760	1800	1800	1800	1800	0
344	20230607	142300	95489760	1800	1800	1800	1800	0
345	20230607	142200	95489760	1800	1800	1800	1800	0
346	20230607	142100	95489760	1800	1800	1800	1800	0
347	20230607	142000	95489760	1800	1800	1800	1800	0
348	20230607	141900	95489760	1800	1800	1800	1800	0
349	20230607	141800	95489760	1800	1800	1800	1800	0
350	20230607	141700	95489760	1800	1800	1800	1800	0
351	20230607	141600	95489760	1800	1800	1800	1800	0
352	20230607	141500	95489760	1800	1800	1800	1800	0
353	20230607	141400	95489760	1800	1800	1800	1800	0
354	20230607	141300	95489760	1800	1800	1800	1800	0
355	20230607	141200	95489760	1800	1800	1800	1800	0
356	20230607	141100	95489760	1800	1800	1800	1800	1051
357	20230607	141000	93597960	1795	1795	1795	1795	0
358	20230607	140900	93597960	1795	1795	1795	1795	0
359	20230607	140800	93597960	1795	1795	1795	1795	0
360	20230607	140700	93597960	1795	1795	1795	1795	0
361	20230607	140600	93597960	1795	1795	1795	1795	57
362	20230607	140500	93495645	1795	1795	1795	1795	0
363	20230607	140400	93495645	1795	1795	1795	1795	0
364	20230607	140300	93495645	1795	1795	1795	1795	0
365	20230607	140200	93495645	1795	1795	1795	1795	0
366	20230607	140100	93495645	1795	1795	1795	1795	0
367	20230607	140000	93495645	1795	1795	1795	1795	0
368	20230607	135900	93495645	1795	1795	1795	1795	4
369	20230607	135800	93488465	1795	1795	1795	1795	0
370	20230607	135700	93488465	1795	1795	1795	1795	0
371	20230607	135600	93488465	1795	1795	1795	1795	0
372	20230607	135500	93488465	1795	1795	1795	1795	117
373	20230607	135400	93278450	1800	1800	1800	1800	0
374	20230607	135300	93278450	1800	1800	1800	1800	0
375	20230607	135200	93278450	1800	1800	1800	1800	0
376	20230607	135100	93278450	1800	1800	1800	1800	0
377	20230607	135000	93278450	1800	1800	1800	1800	5
378	20230607	134900	93269450	1800	1800	1800	1800	1000
379	20230607	134800	91469450	1800	1800	1800	1800	467
380	20230607	134700	90628850	1800	1800	1800	1800	0
381	20230607	134600	90628850	1800	1800	1800	1800	33
382	20230607	134500	90569450	1800	1800	1800	1800	0
383	20230607	134400	90569450	1800	1800	1800	1800	0
384	20230607	134300	90569450	1800	1800	1800	1800	0
385	20230607	134200	90569450	1800	1800	1800	1800	0
386	20230607	134100	90569450	1800	1800	1800	1800	0
387	20230607	134000	90569450	1800	1800	1800	1800	0
388	20230607	133900	90569450	1800	1800	1800	1800	0
389	20230607	133800	90569450	1800	1800	1800	1800	0
390	20230607	133700	90569450	1800	1800	1800	1800	300
391	20230607	133600	90029450	1800	1800	1800	1800	0
392	20230607	133500	90029450	1800	1800	1800	1800	0
393	20230607	133400	90029450	1800	1800	1800	1800	3216
394	20230607	133300	84240650	1800	1796	1800	1796	300
395	20230607	133200	83700660	1790	1790	1790	1790	0
396	20230607	133100	83700660	1790	1790	1790	1790	0
397	20230607	133000	83700660	1790	1790	1790	1790	0
398	20230607	132900	83700660	1790	1794	1794	1790	1300
399	20230607	132800	81372734	1795	1795	1795	1795	15
400	20230607	132700	81345809	1800	1800	1800	1800	295
401	20230607	132600	80814809	1800	1800	1800	1800	205
402	20230607	132500	80445809	1800	1800	1800	1800	0
403	20230607	132400	80445809	1800	1800	1800	1800	0
404	20230607	132300	80445809	1800	1800	1800	1800	1000
405	20230607	132200	78645809	1800	1800	1800	1800	0
406	20230607	132100	78645809	1800	1800	1800	1800	0
407	20230607	132000	78645809	1800	1800	1800	1800	0
408	20230607	131900	78645809	1800	1800	1800	1800	0
409	20230607	131800	78645809	1800	1800	1800	1800	0
410	20230607	131700	78645809	1800	1800	1800	1800	6
411	20230607	131600	78635009	1800	1800	1800	1800	0
412	20230607	131500	78635009	1800	1800	1800	1800	240
413	20230607	131400	78203009	1800	1800	1800	1800	0
414	20230607	131300	78203009	1800	1800	1800	1800	1
415	20230607	131200	78201209	1800	1800	1800	1800	5
416	20230607	131100	78192209	1800	1800	1800	1800	50
417	20230607	131000	78102209	1800	1800	1800	1800	0
418	20230607	130900	78102209	1800	1800	1800	1800	0
419	20230607	130800	78102209	1800	1800	1800	1800	10
420	20230607	130700	78084209	1800	1800	1800	1800	900
421	20230607	130600	76464209	1800	1800	1800	1800	0
422	20230607	130500	76464209	1800	1800	1800	1800	52
423	20230607	130400	76370609	1800	1800	1800	1800	21
424	20230607	130300	76332809	1800	1800	1800	1800	10
425	20230607	130200	76314809	1800	1800	1800	1800	1500
426	20230607	130100	73614809	1806	1800	1806	1800	300
427	20230607	130000	73074209	1794	1794	1794	1794	260
428	20230607	125900	72607769	1794	1794	1794	1794	0
429	20230607	125800	72607769	1794	1794	1794	1794	0
430	20230607	125700	72607769	1794	1794	1794	1794	11
431	20230607	125600	72588035	1791	1791	1791	1791	0
432	20230607	125500	72588035	1791	1800	1800	1791	454
433	20230607	125400	71773335	1808	1808	1808	1808	0
434	20230607	125300	71773335	1808	1808	1808	1808	0
435	20230607	125200	71773335	1808	1808	1808	1808	0
436	20230607	125100	71773335	1808	1800	1808	1800	40
437	20230607	125000	71701327	1800	1800	1800	1800	200
438	20230607	124900	71341327	1800	1800	1800	1800	0
439	20230607	124800	71341327	1800	1800	1800	1800	0
440	20230607	124700	71341327	1800	1800	1800	1800	0
441	20230607	124600	71341327	1800	1800	1800	1800	0
442	20230607	124500	71341327	1800	1800	1800	1800	0
443	20230607	124400	71341327	1800	1800	1800	1800	0
444	20230607	124300	71341327	1800	1800	1800	1800	0
445	20230607	124200	71341327	1800	1800	1800	1800	0
446	20230607	124100	71341327	1800	1800	1800	1800	0
447	20230607	124000	71341327	1800	1800	1800	1800	0
448	20230607	123900	71341327	1800	1800	1800	1800	0
449	20230607	123800	71341327	1800	1800	1800	1800	0
450	20230607	123700	71341327	1800	1802	1802	1800	3000
451	20230607	123600	65941019	1808	1808	1808	1808	0
452	20230607	123500	65941019	1808	1808	1808	1808	0
453	20230607	123400	65941019	1808	1808	1808	1808	0
454	20230607	123300	65941019	1808	1808	1808	1808	0
455	20230607	123200	65941019	1808	1808	1808	1808	0
456	20230607	123100	65941019	1808	1808	1808	1808	105
457	20230607	123000	65751179	1808	1807	1808	1807	2
458	20230607	122900	65747564	1802	1802	1802	1802	0
459	20230607	122800	65747564	1802	1802	1802	1802	0
460	20230607	122700	65747564	1802	1802	1802	1802	0
461	20230607	122600	65747564	1802	1802	1802	1802	0
462	20230607	122500	65747564	1802	1804	1804	1802	23
463	20230607	122400	65706107	1804	1804	1804	1804	0
464	20230607	122300	65706107	1804	1807	1807	1804	3800
465	20230607	122200	58850901	1808	1808	1808	1808	0
466	20230607	122100	58850901	1808	1808	1808	1808	0
467	20230607	122000	58850901	1808	1808	1808	1808	0
468	20230607	121900	58850901	1808	1808	1808	1808	0
469	20230607	121800	58850901	1808	1808	1808	1808	0
470	20230607	121700	58850901	1808	1808	1808	1808	0
471	20230607	121600	58850901	1808	1808	1808	1808	0
472	20230607	121500	58850901	1808	1808	1808	1808	57
473	20230607	121400	58747845	1808	1808	1808	1808	0
474	20230607	121300	58747845	1808	1808	1808	1808	0
475	20230607	121200	58747845	1808	1808	1808	1808	0
476	20230607	121100	58747845	1808	1808	1808	1808	0
477	20230607	121000	58747845	1808	1808	1808	1808	1
478	20230607	120900	58746037	1802	1802	1802	1802	0
479	20230607	120800	58746037	1802	1802	1802	1802	0
480	20230607	120700	58746037	1802	1802	1802	1802	0
481	20230607	120600	58746037	1802	1802	1802	1802	0
482	20230607	120500	58746037	1802	1802	1802	1802	0
483	20230607	120400	58746037	1802	1802	1802	1802	0
484	20230607	120300	58746037	1802	1802	1802	1802	0
485	20230607	120200	58746037	1802	1801	1802	1801	7
486	20230607	120100	58733425	1802	1801	1802	1801	81
487	20230607	120000	58587474	1801	1801	1801	1801	0
488	20230607	115900	58587474	1801	1801	1801	1801	0
489	20230607	115800	58587474	1801	1801	1801	1801	11
490	20230607	115700	58567663	1801	1801	1801	1801	11
491	20230607	115600	58547852	1801	1801	1801	1801	0
492	20230607	115500	58547852	1801	1803	1803	1801	1036
493	20230607	115400	56680981	1809	1809	1809	1809	101
494	20230607	115300	56498272	1810	1809	1810	1809	3
495	20230607	115200	56492843	1802	1803	1803	1802	1500
496	20230607	115100	53789831	1809	1809	1809	1809	0
497	20230607	115000	53789831	1809	1809	1809	1809	0
498	20230607	114900	53789831	1809	1809	1809	1809	23
499	20230607	114800	53748224	1809	1809	1809	1809	100
500	20230607	114700	53567324	1809	1809	1809	1809	0
501	20230607	114600	53567324	1809	1809	1809	1809	15
502	20230607	114500	53540189	1808	1808	1808	1808	11
503	20230607	114400	53520301	1808	1808	1808	1808	0
504	20230607	114300	53520301	1808	1808	1808	1808	0
505	20230607	114200	53520301	1808	1808	1808	1808	11
506	20230607	114100	53500413	1808	1808	1808	1808	0
507	20230607	114000	53500413	1808	1808	1808	1808	0
508	20230607	113900	53500413	1808	1808	1808	1808	12
509	20230607	113800	53478717	1808	1808	1808	1808	0
510	20230607	113700	53478717	1808	1808	1808	1808	0
511	20230607	113600	53478717	1808	1808	1808	1808	12
512	20230607	113500	53457021	1808	1808	1808	1808	11
513	20230607	113400	53437133	1808	1809	1809	1808	62
514	20230607	113300	53324985	1810	1809	1810	1809	248
515	20230607	113200	52876153	1802	1801	1802	1801	142
516	20230607	113100	52620393	1801	1801	1801	1801	100
517	20230607	113000	52440293	1789	1804	1804	1785	6112
518	20230607	112900	41458267	1813	1813	1813	1813	0
519	20230607	112800	41458267	1813	1813	1813	1813	0
520	20230607	112700	41458267	1813	1813	1813	1813	0
521	20230607	112600	41458267	1813	1813	1813	1813	0
522	20230607	112500	41458267	1813	1813	1813	1813	0
523	20230607	112400	41458267	1813	1813	1813	1813	1
524	20230607	112300	41456454	1802	1802	1802	1802	0
525	20230607	112200	41456454	1802	1802	1802	1802	0
526	20230607	112100	41456454	1802	1802	1802	1802	0
527	20230607	112000	41456454	1802	1802	1802	1802	0
528	20230607	111900	41456454	1802	1802	1802	1802	0
529	20230607	111800	41456454	1802	1802	1802	1802	320
530	20230607	111700	40879814	1801	1807	1807	1801	2000
531	20230607	111600	37277542	1810	1810	1810	1810	0
532	20230607	111500	37277542	1810	1810	1810	1810	0
533	20230607	111400	37277542	1810	1810	1810	1810	0
534	20230607	111300	37277542	1810	1810	1810	1810	0
535	20230607	111200	37277542	1810	1810	1810	1810	0
536	20230607	111100	37277542	1810	1810	1810	1810	0
537	20230607	111000	37277542	1810	1810	1810	1810	0
538	20230607	110900	37277542	1810	1810	1810	1810	0
539	20230607	110800	37277542	1810	1810	1810	1810	0
540	20230607	110700	37277542	1810	1810	1810	1810	0
541	20230607	110600	37277542	1810	1810	1810	1810	0
542	20230607	110500	37277542	1810	1810	1810	1810	0
543	20230607	110400	37277542	1810	1808	1810	1808	248
544	20230607	110300	36828720	1809	1809	1809	1809	0
545	20230607	110200	36828720	1809	1809	1809	1809	0
546	20230607	110100	36828720	1809	1808	1809	1808	3
547	20230607	110000	36823295	1805	1805	1805	1805	37
548	20230607	105900	36756510	1804	1804	1804	1804	11
549	20230607	105800	36736666	1804	1804	1804	1804	11
550	20230607	105700	36716822	1805	1806	1806	1805	1763
551	20230607	105600	33534555	1807	1807	1807	1807	0
552	20230607	105500	33534555	1807	1807	1807	1807	0
553	20230607	105400	33534555	1807	1807	1807	1807	0
554	20230607	105300	33534555	1807	1807	1807	1807	0
555	20230607	105200	33534555	1807	1807	1807	1807	110
556	20230607	105100	33335785	1809	1809	1809	1809	0
557	20230607	105000	33335785	1809	1809	1809	1809	0
558	20230607	104900	33335785	1809	1808	1809	1808	3
559	20230607	104800	33330360	1808	1808	1808	1808	11
560	20230607	104700	33310472	1809	1809	1809	1809	1400
561	20230607	104600	30777872	1809	1809	1810	1809	6005
562	20230607	104500	19908827	1809	1810	1810	1809	787
563	20230607	104400	18484413	1810	1810	1810	1810	0
564	20230607	104300	18484413	1810	1810	1810	1810	0
565	20230607	104200	18484413	1810	1810	1810	1810	0
566	20230607	104100	18484413	1810	1810	1810	1810	0
567	20230607	104000	18484413	1810	1810	1810	1810	0
568	20230607	103900	18484413	1810	1811	1811	1810	2311
569	20230607	103800	14301442	1811	1811	1811	1811	0
570	20230607	103700	14301442	1811	1811	1811	1811	0
571	20230607	103600	14301442	1811	1812	1812	1811	9
572	20230607	103500	14285135	1815	1815	1815	1815	0
573	20230607	103400	14285135	1815	1815	1815	1815	0
574	20230607	103300	14285135	1815	1815	1815	1815	0
575	20230607	103200	14285135	1815	1815	1815	1815	0
576	20230607	103100	14285135	1815	1815	1815	1815	0
577	20230607	103000	14285135	1815	1815	1815	1815	0
578	20230607	102900	14285135	1815	1815	1815	1815	0
579	20230607	102800	14285135	1815	1815	1815	1815	0
580	20230607	102700	14285135	1815	1815	1815	1815	0
581	20230607	102600	14285135	1815	1815	1815	1815	0
582	20230607	102500	14285135	1815	1815	1815	1815	20
583	20230607	102400	14248835	1817	1817	1817	1817	0
584	20230607	102300	14248835	1817	1817	1817	1817	0
585	20230607	102200	14248835	1817	1817	1817	1817	0
586	20230607	102100	14248835	1817	1817	1817	1817	0
587	20230607	102000	14248835	1817	1817	1817	1817	0
588	20230607	101900	14248835	1817	1817	1817	1817	0
589	20230607	101800	14248835	1817	1817	1817	1817	0
590	20230607	101700	14248835	1817	1817	1817	1817	0
591	20230607	101600	14248835	1817	1817	1817	1817	0
592	20230607	101500	14248835	1817	1817	1817	1817	0
593	20230607	101400	14248835	1817	1817	1817	1817	2
594	20230607	101300	14245201	1817	1817	1817	1817	0
595	20230607	101200	14245201	1817	1817	1817	1817	0
596	20230607	101100	14245201	1817	1817	1817	1817	0
597	20230607	101000	14245201	1817	1817	1817	1817	0
598	20230607	100900	14245201	1817	1816	1817	1816	24
599	20230607	100800	14201609	1811	1816	1816	1811	2
600	20230607	100700	14197982	1816	1816	1816	1816	0
601	20230607	100600	14197982	1816	1816	1816	1816	0
602	20230607	100500	14197982	1816	1816	1816	1816	0
603	20230607	100400	14197982	1816	1816	1816	1816	0
604	20230607	100300	14197982	1816	1816	1816	1816	474
605	20230607	100200	13337198	1816	1816	1816	1816	0
606	20230607	100100	13337198	1816	1816	1816	1816	0
607	20230607	100000	13337198	1816	1817	1817	1816	263
608	20230607	095900	12859367	1817	1817	1817	1817	359
609	20230607	095800	12207064	1818	1818	1818	1818	0
610	20230607	095700	12207064	1818	1818	1818	1818	0
611	20230607	095600	12207064	1818	1818	1818	1818	0
612	20230607	095500	12207064	1818	1818	1818	1818	0
613	20230607	095400	12207064	1818	1818	1818	1818	15
614	20230607	095300	12179794	1818	1818	1818	1818	0
615	20230607	095200	12179794	1818	1818	1818	1818	0
616	20230607	095100	12179794	1818	1818	1818	1818	0
617	20230607	095000	12179794	1818	1818	1818	1818	3000
618	20230607	094900	6725794	1817	1817	1817	1817	0
619	20230607	094800	6725794	1817	1817	1817	1817	0
620	20230607	094700	6725794	1817	1817	1817	1817	0
621	20230607	094600	6725794	1817	1817	1817	1817	0
622	20230607	094500	6725794	1817	1817	1817	1817	3
623	20230607	094400	6720343	1818	1818	1818	1818	30
624	20230607	094300	6665803	1818	1818	1818	1818	0
625	20230607	094200	6665803	1818	1818	1818	1818	0
626	20230607	094100	6665803	1818	1818	1818	1818	0
627	20230607	094000	6665803	1818	1818	1818	1818	0
628	20230607	093900	6665803	1818	1818	1818	1818	0
629	20230607	093800	6665803	1818	1818	1818	1818	100
630	20230607	093700	6484003	1816	1816	1816	1816	0
631	20230607	093600	6484003	1816	1816	1816	1816	0
632	20230607	093500	6484003	1816	1816	1816	1816	0
633	20230607	093400	6484003	1816	1816	1816	1816	0
634	20230607	093300	6484003	1816	1816	1816	1816	0
635	20230607	093200	6484003	1816	1816	1816	1816	0
636	20230607	093100	6484003	1816	1816	1816	1816	0
637	20230607	093000	6484003	1816	1816	1816	1816	0
638	20230607	092900	6484003	1816	1816	1816	1816	0
639	20230607	092800	6484003	1816	1816	1816	1816	9
640	20230607	092700	6467659	1816	1816	1816	1816	0
641	20230607	092600	6467659	1816	1818	1818	1816	1500
642	20230607	092500	3743054	1819	1819	1819	1819	0
643	20230607	092400	3743054	1819	1819	1819	1819	0
644	20230607	092300	3743054	1819	1819	1819	1819	0
645	20230607	092200	3743054	1819	1819	1819	1819	0
646	20230607	092100	3743054	1819	1819	1819	1819	0
647	20230607	092000	3743054	1819	1819	1819	1819	747
648	20230607	091900	2384261	1819	1819	1819	1819	166
649	20230607	091800	2082307	1819	1819	1819	1819	0
650	20230607	091700	2082307	1819	1819	1819	1819	0
651	20230607	091600	2082307	1819	1819	1819	1819	0
652	20230607	091500	2082307	1819	1819	1819	1819	0
653	20230607	091400	2082307	1819	1819	1819	1819	0
654	20230607	091300	2082307	1819	1819	1819	1819	0
655	20230607	091200	2082307	1819	1819	1819	1819	0
656	20230607	091100	2082307	1819	1819	1819	1819	0
657	20230607	091000	2082307	1819	1819	1819	1819	0
658	20230607	090900	2082307	1819	1819	1819	1819	0
659	20230607	090800	2082307	1819	1819	1819	1819	0
660	20230607	090700	2082307	1819	1819	1819	1819	0
661	20230607	090600	2082307	1819	1819	1819	1819	0
662	20230607	090500	2082307	1819	1819	1819	1819	0
663	20230607	090400	2082307	1819	1819	1819	1819	3
664	20230607	090300	2076850	1825	1825	1825	1825	0
665	20230607	090200	2076850	1825	1825	1825	1825	0
666	20230607	090100	2076850	1825	1825	1825	1825	2
667	20230607	090000	2073200	1825	1825	1825	1825	1136