KissMeData/045510/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	195400	106201614	1362	1362	1362	1362	2803
3	20230612	195300	106201614	1362	1362	1362	1362	0
4	20230612	195200	106201614	1362	1362	1362	1362	0
5	20230612	195100	106201614	1362	1362	1362	1362	0
6	20230612	195000	106201614	1362	1362	1362	1362	0
7	20230612	194900	106201614	1362	1362	1362	1362	0
8	20230612	194800	106201614	1362	1362	1362	1362	0
9	20230612	194700	106201614	1362	1362	1362	1362	0
10	20230612	194600	106201614	1362	1362	1362	1362	0
11	20230612	194500	106201614	1362	1362	1362	1362	0
12	20230612	194400	106201614	1362	1362	1362	1362	0
13	20230612	194300	106201614	1362	1362	1362	1362	0
14	20230612	194200	106201614	1362	1362	1362	1362	0
15	20230612	194100	106201614	1362	1362	1362	1362	0
16	20230612	194000	106201614	1362	1362	1362	1362	0
17	20230612	193900	106201614	1362	1362	1362	1362	0
18	20230612	193800	106201614	1362	1362	1362	1362	0
19	20230612	193700	106201614	1362	1362	1362	1362	0
20	20230612	193600	106201614	1362	1362	1362	1362	0
21	20230612	193500	106201614	1362	1362	1362	1362	0
22	20230612	193400	106201614	1362	1362	1362	1362	0
23	20230612	193300	106201614	1362	1362	1362	1362	0
24	20230612	193200	106201614	1362	1362	1362	1362	0
25	20230612	193100	106201614	1362	1362	1362	1362	0
26	20230612	193000	106201614	1362	1362	1362	1362	0
27	20230612	192900	106201614	1362	1362	1362	1362	0
28	20230612	192800	106201614	1362	1362	1362	1362	0
29	20230612	192700	106201614	1362	1362	1362	1362	0
30	20230612	192600	106201614	1362	1362	1362	1362	0
31	20230612	192500	106201614	1362	1362	1362	1362	0
32	20230612	192400	106201614	1362	1362	1362	1362	2803
33	20230612	192300	106201614	1362	1362	1362	1362	0
34	20230612	192200	106201614	1362	1362	1362	1362	0
35	20230612	192100	106201614	1362	1362	1362	1362	0
36	20230612	192000	106201614	1362	1362	1362	1362	0
37	20230612	191900	106201614	1362	1362	1362	1362	0
38	20230612	191800	106201614	1362	1362	1362	1362	0
39	20230612	191700	106201614	1362	1362	1362	1362	0
40	20230612	191600	106201614	1362	1362	1362	1362	0
41	20230612	191500	106201614	1362	1362	1362	1362	0
42	20230612	191400	106201614	1362	1362	1362	1362	0
43	20230612	191300	106201614	1362	1362	1362	1362	0
44	20230612	191200	106201614	1362	1362	1362	1362	0
45	20230612	191100	106201614	1362	1362	1362	1362	0
46	20230612	191000	106201614	1362	1362	1362	1362	0
47	20230612	190900	106201614	1362	1362	1362	1362	0
48	20230612	190800	106201614	1362	1362	1362	1362	0
49	20230612	190700	106201614	1362	1362	1362	1362	0
50	20230612	190600	106201614	1362	1362	1362	1362	0
51	20230612	190500	106201614	1362	1362	1362	1362	0
52	20230612	190400	106201614	1362	1362	1362	1362	0
53	20230612	190300	106201614	1362	1362	1362	1362	0
54	20230612	190200	106201614	1362	1362	1362	1362	0
55	20230612	190100	106201614	1362	1362	1362	1362	0
56	20230612	190000	106201614	1362	1362	1362	1362	0
57	20230612	185900	106201614	1362	1362	1362	1362	0
58	20230612	185800	106201614	1362	1362	1362	1362	0
59	20230612	185700	106201614	1362	1362	1362	1362	0
60	20230612	185600	106201614	1362	1362	1362	1362	0
61	20230612	185500	106201614	1362	1362	1362	1362	0
62	20230612	185400	106201614	1362	1362	1362	1362	2803
63	20230612	185300	106201614	1362	1362	1362	1362	0
64	20230612	185200	106201614	1362	1362	1362	1362	0
65	20230612	185100	106201614	1362	1362	1362	1362	0
66	20230612	185000	106201614	1362	1362	1362	1362	0
67	20230612	184900	106201614	1362	1362	1362	1362	0
68	20230612	184800	106201614	1362	1362	1362	1362	0
69	20230612	184700	106201614	1362	1362	1362	1362	0
70	20230612	184600	106201614	1362	1362	1362	1362	0
71	20230612	184500	106201614	1362	1362	1362	1362	0
72	20230612	184400	106201614	1362	1362	1362	1362	0
73	20230612	184300	106201614	1362	1362	1362	1362	0
74	20230612	184200	106201614	1362	1362	1362	1362	0
75	20230612	184100	106201614	1362	1362	1362	1362	0
76	20230612	184000	106201614	1362	1362	1362	1362	0
77	20230612	183900	106201614	1362	1362	1362	1362	0
78	20230612	183800	106201614	1362	1362	1362	1362	0
79	20230612	183700	106201614	1362	1362	1362	1362	0
80	20230612	183600	106201614	1362	1362	1362	1362	0
81	20230612	183500	106201614	1362	1362	1362	1362	0
82	20230612	183400	106201614	1362	1362	1362	1362	0
83	20230612	183300	106201614	1362	1362	1362	1362	0
84	20230612	183200	106201614	1362	1362	1362	1362	0
85	20230612	183100	106201614	1362	1362	1362	1362	0
86	20230612	183000	106201614	1362	1362	1362	1362	0
87	20230612	182900	106201614	1362	1362	1362	1362	0
88	20230612	182800	106201614	1362	1362	1362	1362	0
89	20230612	182700	106201614	1362	1362	1362	1362	0
90	20230612	182600	106201614	1362	1362	1362	1362	0
91	20230612	182500	106201614	1362	1362	1362	1362	0
92	20230612	182400	106201614	1362	1362	1362	1362	2803
93	20230612	182300	106201614	1362	1362	1362	1362	0
94	20230612	182200	106201614	1362	1362	1362	1362	0
95	20230612	182100	106201614	1362	1362	1362	1362	0
96	20230612	182000	106201614	1362	1362	1362	1362	0
97	20230612	181900	106201614	1362	1362	1362	1362	0
98	20230612	181800	106201614	1362	1362	1362	1362	0
99	20230612	181700	106201614	1362	1362	1362	1362	0
100	20230612	181600	106201614	1362	1362	1362	1362	0
101	20230612	181500	106201614	1362	1362	1362	1362	0
102	20230612	181400	106201614	1362	1362	1362	1362	0
103	20230612	181300	106201614	1362	1362	1362	1362	0
104	20230612	181200	106201614	1362	1362	1362	1362	0
105	20230612	181100	106201614	1362	1362	1362	1362	0
106	20230612	181000	106201614	1362	1362	1362	1362	0
107	20230612	180900	106201614	1362	1362	1362	1362	0
108	20230612	180800	106201614	1362	1362	1362	1362	0
109	20230612	180700	106201614	1362	1362	1362	1362	0
110	20230612	180600	106201614	1362	1362	1362	1362	0
111	20230612	180500	106201614	1362	1362	1362	1362	0
112	20230612	180400	106201614	1362	1362	1362	1362	0
113	20230612	180300	106201614	1362	1362	1362	1362	0
114	20230612	180200	106201614	1362	1362	1362	1362	0
115	20230612	180100	106201614	1362	1362	1362	1362	0
116	20230612	180000	106201614	1362	1362	1362	1362	0
117	20230612	175900	106201614	1362	1362	1362	1362	0
118	20230612	175800	106201614	1362	1362	1362	1362	0
119	20230612	175700	106201614	1362	1362	1362	1362	0
120	20230612	175600	106201614	1362	1362	1362	1362	0
121	20230612	175500	106201614	1362	1362	1362	1362	0
122	20230612	175400	106201614	1362	1362	1362	1362	2803
123	20230612	175300	106201614	1362	1362	1362	1362	0
124	20230612	175200	106201614	1362	1362	1362	1362	0
125	20230612	175100	106201614	1362	1362	1362	1362	0
126	20230612	175000	106201614	1362	1362	1362	1362	0
127	20230612	174900	106201614	1362	1362	1362	1362	0
128	20230612	174800	106201614	1362	1362	1362	1362	0
129	20230612	174700	106201614	1362	1362	1362	1362	0
130	20230612	174600	106201614	1362	1362	1362	1362	0
131	20230612	174500	106201614	1362	1362	1362	1362	0
132	20230612	174400	106201614	1362	1362	1362	1362	0
133	20230612	174300	106201614	1362	1362	1362	1362	0
134	20230612	174200	106201614	1362	1362	1362	1362	0
135	20230612	174100	106201614	1362	1362	1362	1362	0
136	20230612	174000	106201614	1362	1362	1362	1362	0
137	20230612	173900	106201614	1362	1362	1362	1362	0
138	20230612	173800	106201614	1362	1362	1362	1362	0
139	20230612	173700	106201614	1362	1362	1362	1362	0
140	20230612	173600	106201614	1362	1362	1362	1362	0
141	20230612	173500	106201614	1362	1362	1362	1362	0
142	20230612	173400	106201614	1362	1362	1362	1362	0
143	20230612	173300	106201614	1362	1362	1362	1362	0
144	20230612	173200	106201614	1362	1362	1362	1362	0
145	20230612	173100	106201614	1362	1362	1362	1362	0
146	20230612	173000	106201614	1362	1362	1362	1362	0
147	20230612	172900	106201614	1362	1362	1362	1362	0
148	20230612	172800	106201614	1362	1362	1362	1362	0
149	20230612	172700	106201614	1362	1362	1362	1362	0
150	20230612	172600	106201614	1362	1362	1362	1362	0
151	20230612	172500	106201614	1362	1362	1362	1362	0
152	20230612	172400	106201614	1362	1362	1362	1362	2803
153	20230612	172300	106201614	1362	1362	1362	1362	0
154	20230612	172200	106201614	1362	1362	1362	1362	0
155	20230612	172100	106201614	1362	1362	1362	1362	0
156	20230612	172000	106201614	1362	1362	1362	1362	0
157	20230612	171900	106201614	1362	1362	1362	1362	0
158	20230612	171800	106201614	1362	1362	1362	1362	0
159	20230612	171700	106201614	1362	1362	1362	1362	0
160	20230612	171600	106201614	1362	1362	1362	1362	0
161	20230612	171500	106201614	1362	1362	1362	1362	0
162	20230612	171400	106201614	1362	1362	1362	1362	0
163	20230612	171300	106201614	1362	1362	1362	1362	0
164	20230612	171200	106201614	1362	1362	1362	1362	0
165	20230612	171100	106201614	1362	1362	1362	1362	0
166	20230612	171000	106201614	1362	1362	1362	1362	0
167	20230612	170900	106201614	1362	1362	1362	1362	0
168	20230612	170800	106201614	1362	1362	1362	1362	0
169	20230612	170700	106201614	1362	1362	1362	1362	0
170	20230612	170600	106201614	1362	1362	1362	1362	0
171	20230612	170500	106201614	1362	1362	1362	1362	0
172	20230612	170400	106201614	1362	1362	1362	1362	0
173	20230612	170300	106201614	1362	1362	1362	1362	0
174	20230612	170200	106201614	1362	1362	1362	1362	0
175	20230612	170100	106201614	1362	1362	1362	1362	0
176	20230612	170000	106201614	1362	1362	1362	1362	0
177	20230612	165900	106201614	1362	1362	1362	1362	0
178	20230612	165800	106201614	1362	1362	1362	1362	0
179	20230612	165700	106201614	1362	1362	1362	1362	0
180	20230612	165600	106201614	1362	1362	1362	1362	0
181	20230612	165500	106201614	1362	1362	1362	1362	0
182	20230612	165400	106201614	1362	1362	1362	1362	2803
183	20230612	165300	106201614	1362	1362	1362	1362	0
184	20230612	165200	106201614	1362	1362	1362	1362	0
185	20230612	165100	106201614	1362	1362	1362	1362	0
186	20230612	165000	106201614	1362	1362	1362	1362	0
187	20230612	164900	106201614	1362	1362	1362	1362	0
188	20230612	164800	106201614	1362	1362	1362	1362	0
189	20230612	164700	106201614	1362	1362	1362	1362	0
190	20230612	164600	106201614	1362	1362	1362	1362	0
191	20230612	164500	106201614	1362	1362	1362	1362	0
192	20230612	164400	106201614	1362	1362	1362	1362	0
193	20230612	164300	106201614	1362	1362	1362	1362	0
194	20230612	164200	106201614	1362	1362	1362	1362	0
195	20230612	164100	106201614	1362	1362	1362	1362	0
196	20230612	164000	106201614	1362	1362	1362	1362	0
197	20230612	163900	106201614	1362	1362	1362	1362	0
198	20230612	163800	106201614	1362	1362	1362	1362	0
199	20230612	163700	106201614	1362	1362	1362	1362	0
200	20230612	163600	106201614	1362	1362	1362	1362	0
201	20230612	163500	106201614	1362	1362	1362	1362	0
202	20230612	163400	106201614	1362	1362	1362	1362	0
203	20230612	163300	106201614	1362	1362	1362	1362	0
204	20230612	163200	106201614	1362	1362	1362	1362	0
205	20230612	163100	106201614	1362	1362	1362	1362	0
206	20230612	163000	106201614	1362	1362	1362	1362	0
207	20230612	162900	106201614	1362	1362	1362	1362	0
208	20230612	162800	106201614	1362	1362	1362	1362	0
209	20230612	162700	106201614	1362	1362	1362	1362	0
210	20230612	162600	106201614	1362	1362	1362	1362	0
211	20230612	162500	106201614	1362	1362	1362	1362	0
212	20230612	162400	106201614	1362	1362	1362	1362	2803
213	20230612	162300	106201614	1362	1362	1362	1362	0
214	20230612	162200	106201614	1362	1362	1362	1362	0
215	20230612	162100	106201614	1362	1362	1362	1362	0
216	20230612	162000	106201614	1362	1362	1362	1362	0
217	20230612	161900	106201614	1362	1362	1362	1362	0
218	20230612	161800	106201614	1362	1362	1362	1362	0
219	20230612	161700	106201614	1362	1362	1362	1362	0
220	20230612	161600	106201614	1362	1362	1362	1362	0
221	20230612	161500	106201614	1362	1362	1362	1362	0
222	20230612	161400	106201614	1362	1362	1362	1362	0
223	20230612	161300	106201614	1362	1362	1362	1362	0
224	20230612	161200	106201614	1362	1362	1362	1362	0
225	20230612	161100	106201614	1362	1362	1362	1362	0
226	20230612	161000	106201614	1362	1362	1362	1362	0
227	20230612	160900	106201614	1362	1362	1362	1362	0
228	20230612	160800	106201614	1362	1362	1362	1362	0
229	20230612	160700	106201614	1362	1362	1362	1362	0
230	20230612	160600	106201614	1362	1362	1362	1362	0
231	20230612	160500	106201614	1362	1362	1362	1362	0
232	20230612	160400	106201614	1362	1362	1362	1362	0
233	20230612	160300	106201614	1362	1362	1362	1362	0
234	20230612	160200	106201614	1362	1362	1362	1362	0
235	20230612	160100	106201614	1362	1362	1362	1362	0
236	20230612	160000	106201614	1362	1362	1362	1362	0
237	20230612	155900	106201614	1362	1362	1362	1362	0
238	20230612	155800	106201614	1362	1362	1362	1362	0
239	20230612	155700	106201614	1362	1362	1362	1362	0
240	20230612	155600	106201614	1362	1362	1362	1362	0
241	20230612	155500	106201614	1362	1362	1362	1362	0
242	20230612	155400	106201614	1362	1362	1362	1362	2803
243	20230612	155300	106201614	1362	1362	1362	1362	0
244	20230612	155200	106201614	1362	1362	1362	1362	0
245	20230612	155100	106201614	1362	1362	1362	1362	0
246	20230612	155000	106201614	1362	1362	1362	1362	0
247	20230612	154900	106201614	1362	1362	1362	1362	0
248	20230612	154800	106201614	1362	1362	1362	1362	0
249	20230612	154700	106201614	1362	1362	1362	1362	0
250	20230612	154600	106201614	1362	1362	1362	1362	0
251	20230612	154500	106201614	1362	1362	1362	1362	0
252	20230612	154400	106201614	1362	1362	1362	1362	0
253	20230612	154300	106201614	1362	1362	1362	1362	0
254	20230612	154200	106201614	1362	1362	1362	1362	0
255	20230612	154100	106201614	1362	1362	1362	1362	0
256	20230612	154000	106201614	1362	1362	1362	1362	0
257	20230612	153900	106201614	1362	1362	1362	1362	0
258	20230612	153800	106201614	1362	1362	1362	1362	0
259	20230612	153700	106201614	1362	1362	1362	1362	0
260	20230612	153600	106201614	1362	1362	1362	1362	0
261	20230612	153500	106201614	1362	1362	1362	1362	0
262	20230612	153400	106201614	1362	1362	1362	1362	0
263	20230612	153300	106201614	1362	1362	1362	1362	0
264	20230612	153200	106201614	1362	1362	1362	1362	0
265	20230612	153100	106201614	1362	1362	1362	1362	0
266	20230612	153000	106201614	1362	1362	1362	1362	2803
267	20230612	152900	102383928	1370	1370	1370	1370	0
268	20230612	152800	102383928	1370	1370	1370	1370	0
269	20230612	152700	102383928	1370	1370	1370	1370	0
270	20230612	152600	102383928	1370	1370	1370	1370	0
271	20230612	152500	102383928	1370	1370	1370	1370	0
272	20230612	152400	102383928	1370	1370	1370	1370	0
273	20230612	152300	102383928	1370	1370	1370	1370	0
274	20230612	152200	102383928	1370	1370	1370	1370	0
275	20230612	152100	102383928	1370	1370	1370	1370	0
276	20230612	152000	102383928	1370	1370	1370	1370	0
277	20230612	151900	102383928	1370	1370	1370	1368	28
278	20230612	151800	102345618	1370	1370	1370	1370	10
279	20230612	151700	102331918	1368	1368	1368	1368	3
280	20230612	151600	102327814	1370	1370	1370	1370	0
281	20230612	151500	102327814	1370	1370	1370	1370	77
282	20230612	151400	102222324	1370	1370	1370	1370	10
283	20230612	151300	102208624	1370	1370	1370	1370	0
284	20230612	151200	102208624	1370	1370	1370	1370	0
285	20230612	151100	102208624	1370	1370	1370	1370	0
286	20230612	151000	102208624	1370	1370	1370	1370	0
287	20230612	150900	102208624	1370	1370	1370	1370	0
288	20230612	150800	102208624	1370	1370	1370	1370	0
289	20230612	150700	102208624	1370	1370	1370	1370	109
290	20230612	150600	102059294	1370	1370	1370	1370	2200
291	20230612	150500	99045294	1370	1370	1370	1370	0
292	20230612	150400	99045294	1370	1370	1370	1370	0
293	20230612	150300	99045294	1370	1370	1370	1370	0
294	20230612	150200	99045294	1370	1370	1370	1370	0
295	20230612	150100	99045294	1370	1370	1370	1370	0
296	20230612	150000	99045294	1370	1370	1370	1370	0
297	20230612	145900	99045294	1370	1370	1370	1370	0
298	20230612	145800	99045294	1370	1370	1370	1370	0
299	20230612	145700	99045294	1370	1370	1370	1370	0
300	20230612	145600	99045294	1370	1370	1370	1370	0
301	20230612	145500	99045294	1370	1370	1370	1370	0
302	20230612	145400	99045294	1370	1370	1370	1370	0
303	20230612	145300	99045294	1370	1370	1370	1370	7
304	20230612	145200	99035704	1370	1370	1370	1370	211
305	20230612	145100	98746634	1370	1370	1370	1370	0
306	20230612	145000	98746634	1370	1370	1370	1370	0
307	20230612	144900	98746634	1370	1370	1370	1370	0
308	20230612	144800	98746634	1370	1370	1370	1370	0
309	20230612	144700	98746634	1370	1370	1370	1370	0
310	20230612	144600	98746634	1370	1370	1370	1370	800
311	20230612	144500	97650634	1374	1374	1374	1374	0
312	20230612	144400	97650634	1374	1374	1374	1374	0
313	20230612	144300	97650634	1374	1374	1374	1374	0
314	20230612	144200	97650634	1374	1374	1374	1374	0
315	20230612	144100	97650634	1374	1374	1374	1374	0
316	20230612	144000	97650634	1374	1374	1374	1374	0
317	20230612	143900	97650634	1374	1374	1374	1374	123
318	20230612	143800	97481632	1374	1374	1374	1374	0
319	20230612	143700	97481632	1374	1374	1374	1374	0
320	20230612	143600	97481632	1374	1374	1374	1374	0
321	20230612	143500	97481632	1374	1374	1374	1374	0
322	20230612	143400	97481632	1374	1374	1374	1374	0
323	20230612	143300	97481632	1374	1374	1374	1374	0
324	20230612	143200	97481632	1374	1374	1374	1374	0
325	20230612	143100	97481632	1374	1374	1374	1374	0
326	20230612	143000	97481632	1374	1371	1374	1370	2001
327	20230612	142900	94740058	1372	1373	1373	1372	15000
328	20230612	142800	74159938	1374	1374	1374	1374	0
329	20230612	142700	74159938	1374	1374	1374	1374	0
330	20230612	142600	74159938	1374	1374	1374	1374	3000
331	20230612	142500	70037938	1376	1376	1376	1376	0
332	20230612	142400	70037938	1376	1376	1376	1376	1
333	20230612	142300	70036562	1375	1374	1375	1374	3528
334	20230612	142200	65188018	1374	1374	1374	1374	1000
335	20230612	142100	63814018	1374	1374	1374	1374	0
336	20230612	142000	63814018	1374	1374	1374	1374	0
337	20230612	141900	63814018	1374	1374	1374	1374	2000
338	20230612	141800	61066018	1374	1374	1374	1374	727
339	20230612	141700	60067120	1374	1374	1374	1374	0
340	20230612	141600	60067120	1374	1374	1374	1374	0
341	20230612	141500	60067120	1374	1374	1374	1374	100
342	20230612	141400	59929720	1373	1373	1373	1373	200
343	20230612	141300	59655120	1374	1374	1374	1374	0
344	20230612	141200	59655120	1374	1374	1374	1374	0
345	20230612	141100	59655120	1374	1374	1374	1374	0
346	20230612	141000	59655120	1374	1374	1374	1374	0
347	20230612	140900	59655120	1374	1374	1374	1374	0
348	20230612	140800	59655120	1374	1374	1374	1374	0
349	20230612	140700	59655120	1374	1374	1374	1374	0
350	20230612	140600	59655120	1374	1374	1374	1374	0
351	20230612	140500	59655120	1374	1374	1374	1374	0
352	20230612	140400	59655120	1374	1374	1374	1374	0
353	20230612	140300	59655120	1374	1374	1374	1374	0
354	20230612	140200	59655120	1374	1374	1374	1374	0
355	20230612	140100	59655120	1374	1374	1374	1374	0
356	20230612	140000	59655120	1374	1374	1374	1374	0
357	20230612	135900	59655120	1374	1374	1374	1374	0
358	20230612	135800	59655120	1374	1374	1374	1374	0
359	20230612	135700	59655120	1374	1374	1374	1374	0
360	20230612	135600	59655120	1374	1374	1374	1374	0
361	20230612	135500	59655120	1374	1374	1374	1374	0
362	20230612	135400	59655120	1374	1374	1374	1374	0
363	20230612	135300	59655120	1374	1374	1374	1374	0
364	20230612	135200	59655120	1374	1374	1374	1374	0
365	20230612	135100	59655120	1374	1374	1374	1374	0
366	20230612	135000	59655120	1374	1374	1374	1374	0
367	20230612	134900	59655120	1374	1374	1374	1374	0
368	20230612	134800	59655120	1374	1374	1374	1374	1
369	20230612	134700	59653746	1371	1371	1371	1371	0
370	20230612	134600	59653746	1371	1371	1371	1371	0
371	20230612	134500	59653746	1371	1371	1371	1371	0
372	20230612	134400	59653746	1371	1371	1371	1371	0
373	20230612	134300	59653746	1371	1371	1371	1371	0
374	20230612	134200	59653746	1371	1371	1371	1371	122
375	20230612	134100	59486484	1371	1371	1371	1371	0
376	20230612	134000	59486484	1371	1371	1371	1371	0
377	20230612	133900	59486484	1371	1371	1371	1371	0
378	20230612	133800	59486484	1371	1371	1371	1371	0
379	20230612	133700	59486484	1371	1371	1371	1371	0
380	20230612	133600	59486484	1371	1371	1371	1371	0
381	20230612	133500	59486484	1371	1371	1371	1371	0
382	20230612	133400	59486484	1371	1371	1371	1371	0
383	20230612	133300	59486484	1371	1371	1371	1371	0
384	20230612	133200	59486484	1371	1371	1371	1371	0
385	20230612	133100	59486484	1371	1371	1371	1371	0
386	20230612	133000	59486484	1371	1371	1371	1371	0
387	20230612	132900	59486484	1371	1371	1371	1371	0
388	20230612	132800	59486484	1371	1371	1371	1371	0
389	20230612	132700	59486484	1371	1371	1371	1371	0
390	20230612	132600	59486484	1371	1371	1371	1371	0
391	20230612	132500	59486484	1371	1371	1371	1371	0
392	20230612	132400	59486484	1371	1371	1371	1371	0
393	20230612	132300	59486484	1371	1371	1371	1371	0
394	20230612	132200	59486484	1371	1371	1371	1371	0
395	20230612	132100	59486484	1371	1371	1371	1371	23
396	20230612	132000	59454951	1374	1374	1374	1374	0
397	20230612	131900	59454951	1374	1374	1374	1374	0
398	20230612	131800	59454951	1374	1374	1374	1374	0
399	20230612	131700	59454951	1374	1374	1374	1374	0
400	20230612	131600	59454951	1374	1374	1374	1374	0
401	20230612	131500	59454951	1374	1374	1374	1374	0
402	20230612	131400	59454951	1374	1374	1374	1374	0
403	20230612	131300	59454951	1374	1374	1374	1374	0
404	20230612	131200	59454951	1374	1374	1374	1374	0
405	20230612	131100	59454951	1374	1374	1374	1374	0
406	20230612	131000	59454951	1374	1374	1374	1374	521
407	20230612	130900	58739097	1374	1374	1374	1374	0
408	20230612	130800	58739097	1374	1374	1374	1374	0
409	20230612	130700	58739097	1374	1374	1374	1374	0
410	20230612	130600	58739097	1374	1374	1374	1374	0
411	20230612	130500	58739097	1374	1374	1374	1374	0
412	20230612	130400	58739097	1374	1374	1374	1374	0
413	20230612	130300	58739097	1374	1374	1374	1374	385
414	20230612	130200	58210107	1374	1374	1374	1374	0
415	20230612	130100	58210107	1374	1374	1374	1374	0
416	20230612	130000	58210107	1374	1374	1374	1374	0
417	20230612	125900	58210107	1374	1374	1374	1374	0
418	20230612	125800	58210107	1374	1374	1374	1374	4500
419	20230612	125700	52027107	1374	1374	1374	1374	0
420	20230612	125600	52027107	1374	1374	1374	1374	0
421	20230612	125500	52027107	1374	1374	1374	1374	0
422	20230612	125400	52027107	1374	1374	1374	1374	0
423	20230612	125300	52027107	1374	1374	1374	1374	1
424	20230612	125200	52025733	1374	1374	1374	1374	0
425	20230612	125100	52025733	1374	1374	1374	1374	0
426	20230612	125000	52025733	1374	1374	1374	1374	0
427	20230612	124900	52025733	1374	1374	1374	1374	0
428	20230612	124800	52025733	1374	1374	1374	1374	0
429	20230612	124700	52025733	1374	1374	1374	1374	0
430	20230612	124600	52025733	1374	1374	1374	1374	0
431	20230612	124500	52025733	1374	1374	1374	1374	0
432	20230612	124400	52025733	1374	1374	1374	1374	0
433	20230612	124300	52025733	1374	1374	1374	1374	0
434	20230612	124200	52025733	1374	1374	1374	1374	0
435	20230612	124100	52025733	1374	1374	1374	1374	0
436	20230612	124000	52025733	1374	1374	1374	1374	0
437	20230612	123900	52025733	1374	1374	1374	1374	0
438	20230612	123800	52025733	1374	1374	1374	1374	0
439	20230612	123700	52025733	1374	1374	1374	1374	0
440	20230612	123600	52025733	1374	1374	1374	1374	0
441	20230612	123500	52025733	1374	1374	1374	1374	0
442	20230612	123400	52025733	1374	1374	1374	1374	0
443	20230612	123300	52025733	1374	1374	1374	1374	0
444	20230612	123200	52025733	1374	1374	1374	1374	0
445	20230612	123100	52025733	1374	1374	1374	1374	0
446	20230612	123000	52025733	1374	1374	1374	1374	0
447	20230612	122900	52025733	1374	1374	1374	1374	0
448	20230612	122800	52025733	1374	1374	1374	1374	0
449	20230612	122700	52025733	1374	1374	1374	1374	0
450	20230612	122600	52025733	1374	1374	1374	1374	0
451	20230612	122500	52025733	1374	1374	1374	1374	0
452	20230612	122400	52025733	1374	1374	1374	1374	0
453	20230612	122300	52025733	1374	1374	1374	1374	0
454	20230612	122200	52025733	1374	1374	1374	1374	0
455	20230612	122100	52025733	1374	1374	1374	1374	0
456	20230612	122000	52025733	1374	1374	1374	1374	0
457	20230612	121900	52025733	1374	1374	1374	1374	0
458	20230612	121800	52025733	1374	1374	1374	1374	0
459	20230612	121700	52025733	1374	1374	1374	1374	0
460	20230612	121600	52025733	1374	1374	1374	1374	0
461	20230612	121500	52025733	1374	1374	1374	1374	0
462	20230612	121400	52025733	1374	1374	1374	1374	0
463	20230612	121300	52025733	1374	1374	1374	1374	0
464	20230612	121200	52025733	1374	1374	1374	1374	0
465	20230612	121100	52025733	1374	1374	1374	1374	0
466	20230612	121000	52025733	1374	1374	1374	1374	0
467	20230612	120900	52025733	1374	1374	1374	1374	0
468	20230612	120800	52025733	1374	1374	1374	1374	0
469	20230612	120700	52025733	1374	1374	1374	1374	0
470	20230612	120600	52025733	1374	1374	1374	1374	0
471	20230612	120500	52025733	1374	1374	1374	1374	0
472	20230612	120400	52025733	1374	1374	1374	1374	0
473	20230612	120300	52025733	1374	1374	1374	1374	0
474	20230612	120200	52025733	1374	1374	1374	1374	0
475	20230612	120100	52025733	1374	1372	1374	1372	1013
476	20230612	120000	50634683	1371	1371	1371	1371	0
477	20230612	115900	50634683	1371	1371	1371	1371	0
478	20230612	115800	50634683	1371	1371	1371	1371	0
479	20230612	115700	50634683	1371	1371	1371	1371	7296
480	20230612	115600	40631867	1370	1370	1370	1370	0
481	20230612	115500	40631867	1370	1370	1370	1370	0
482	20230612	115400	40631867	1370	1370	1370	1370	0
483	20230612	115300	40631867	1370	1370	1370	1370	0
484	20230612	115200	40631867	1370	1370	1370	1370	7
485	20230612	115100	40622277	1371	1371	1371	1371	854
486	20230612	115000	39451443	1371	1371	1371	1371	0
487	20230612	114900	39451443	1371	1371	1371	1371	0
488	20230612	114800	39451443	1371	1371	1371	1371	0
489	20230612	114700	39451443	1371	1371	1371	1371	0
490	20230612	114600	39451443	1371	1371	1371	1371	6
491	20230612	114500	39443217	1371	1370	1371	1370	964
492	20230612	114400	38122059	1363	1363	1363	1363	0
493	20230612	114300	38122059	1363	1363	1363	1363	0
494	20230612	114200	38122059	1363	1363	1363	1363	0
495	20230612	114100	38122059	1363	1363	1363	1363	0
496	20230612	114000	38122059	1363	1363	1363	1363	0
497	20230612	113900	38122059	1363	1370	1370	1363	1101
498	20230612	113800	36614284	1371	1371	1371	1371	0
499	20230612	113700	36614284	1371	1371	1371	1371	0
500	20230612	113600	36614284	1371	1371	1371	1371	0
501	20230612	113500	36614284	1371	1371	1371	1371	0
502	20230612	113400	36614284	1371	1371	1371	1371	0
503	20230612	113300	36614284	1371	1371	1371	1371	0
504	20230612	113200	36614284	1371	1371	1371	1371	0
505	20230612	113100	36614284	1371	1371	1371	1371	0
506	20230612	113000	36614284	1371	1371	1371	1371	0
507	20230612	112900	36614284	1371	1371	1371	1371	0
508	20230612	112800	36614284	1371	1371	1371	1371	0
509	20230612	112700	36614284	1371	1371	1371	1371	0
510	20230612	112600	36614284	1371	1371	1371	1371	0
511	20230612	112500	36614284	1371	1371	1371	1371	0
512	20230612	112400	36614284	1371	1371	1371	1371	0
513	20230612	112300	36614284	1371	1371	1371	1371	0
514	20230612	112200	36614284	1371	1371	1371	1371	0
515	20230612	112100	36614284	1371	1371	1371	1371	0
516	20230612	112000	36614284	1371	1371	1371	1371	0
517	20230612	111900	36614284	1371	1371	1371	1371	10
518	20230612	111800	36600574	1371	1371	1371	1371	0
519	20230612	111700	36600574	1371	1368	1371	1363	110
520	20230612	111600	36450257	1372	1372	1372	1372	0
521	20230612	111500	36450257	1372	1372	1372	1372	0
522	20230612	111400	36450257	1372	1372	1372	1372	0
523	20230612	111300	36450257	1372	1372	1372	1372	0
524	20230612	111200	36450257	1372	1372	1372	1372	92
525	20230612	111100	36324033	1372	1372	1372	1372	0
526	20230612	111000	36324033	1372	1372	1372	1372	100
527	20230612	110900	36186833	1372	1372	1372	1372	0
528	20230612	110800	36186833	1372	1372	1372	1372	30
529	20230612	110700	36145673	1372	1372	1372	1372	2
530	20230612	110600	36142929	1372	1372	1372	1372	0
531	20230612	110500	36142929	1372	1372	1372	1372	1
532	20230612	110400	36141557	1372	1372	1372	1372	0
533	20230612	110300	36141557	1372	1371	1372	1371	112
534	20230612	110200	35987945	1371	1371	1371	1371	0
535	20230612	110100	35987945	1371	1371	1371	1371	2600
536	20230612	110000	32423345	1371	1371	1371	1371	0
537	20230612	105900	32423345	1371	1371	1371	1371	0
538	20230612	105800	32423345	1371	1371	1371	1371	0
539	20230612	105700	32423345	1371	1371	1371	1371	0
540	20230612	105600	32423345	1371	1371	1371	1371	0
541	20230612	105500	32423345	1371	1371	1371	1371	0
542	20230612	105400	32423345	1371	1371	1371	1371	0
543	20230612	105300	32423345	1371	1371	1371	1371	0
544	20230612	105200	32423345	1371	1371	1371	1371	0
545	20230612	105100	32423345	1371	1371	1371	1371	0
546	20230612	105000	32423345	1371	1371	1371	1371	31
547	20230612	104900	32380844	1371	1371	1371	1371	115
548	20230612	104800	32223179	1371	1371	1371	1371	0
549	20230612	104700	32223179	1371	1371	1371	1371	0
550	20230612	104600	32223179	1371	1371	1371	1371	0
551	20230612	104500	32223179	1371	1371	1371	1371	0
552	20230612	104400	32223179	1371	1371	1371	1371	0
553	20230612	104300	32223179	1371	1371	1371	1371	0
554	20230612	104200	32223179	1371	1371	1371	1371	10
555	20230612	104100	32209469	1364	1364	1364	1364	0
556	20230612	104000	32209469	1364	1364	1364	1364	200
557	20230612	103900	31936669	1371	1371	1371	1371	0
558	20230612	103800	31936669	1371	1371	1371	1371	0
559	20230612	103700	31936669	1371	1371	1371	1371	0
560	20230612	103600	31936669	1371	1371	1371	1371	0
561	20230612	103500	31936669	1371	1371	1371	1371	0
562	20230612	103400	31936669	1371	1371	1371	1371	0
563	20230612	103300	31936669	1371	1371	1371	1371	0
564	20230612	103200	31936669	1371	1371	1371	1371	0
565	20230612	103100	31936669	1371	1371	1371	1371	10
566	20230612	103000	31922959	1364	1364	1364	1364	0
567	20230612	102900	31922959	1364	1364	1364	1364	0
568	20230612	102800	31922959	1364	1364	1364	1364	0
569	20230612	102700	31922959	1364	1364	1364	1364	0
570	20230612	102600	31922959	1364	1364	1364	1364	0
571	20230612	102500	31922959	1364	1364	1364	1364	0
572	20230612	102400	31922959	1364	1366	1366	1364	20
573	20230612	102300	31895665	1372	1372	1372	1372	0
574	20230612	102200	31895665	1372	1372	1372	1372	0
575	20230612	102100	31895665	1372	1372	1372	1372	0
576	20230612	102000	31895665	1372	1372	1372	1372	0
577	20230612	101900	31895665	1372	1372	1372	1372	0
578	20230612	101800	31895665	1372	1372	1372	1372	1
579	20230612	101700	31894293	1372	1371	1372	1371	10
580	20230612	101600	31880582	1371	1371	1371	1371	1
581	20230612	101500	31879211	1365	1365	1365	1365	80
582	20230612	101400	31770011	1365	1365	1365	1363	320
583	20230612	101300	31333811	1363	1364	1364	1363	445
584	20230612	101200	30727171	1372	1372	1372	1372	0
585	20230612	101100	30727171	1372	1372	1372	1372	0
586	20230612	101000	30727171	1372	1372	1372	1372	0
587	20230612	100900	30727171	1372	1372	1372	1372	0
588	20230612	100800	30727171	1372	1372	1372	1372	1
589	20230612	100700	30725799	1372	1372	1372	1372	0
590	20230612	100600	30725799	1372	1372	1372	1372	0
591	20230612	100500	30725799	1372	1372	1372	1372	0
592	20230612	100400	30725799	1372	1372	1372	1372	0
593	20230612	100300	30725799	1372	1372	1372	1372	0
594	20230612	100200	30725799	1372	1372	1372	1372	0
595	20230612	100100	30725799	1372	1372	1372	1372	0
596	20230612	100000	30725799	1372	1372	1372	1372	0
597	20230612	095900	30725799	1372	1372	1372	1372	0
598	20230612	095800	30725799	1372	1372	1372	1372	0
599	20230612	095700	30725799	1372	1372	1372	1372	0
600	20230612	095600	30725799	1372	1372	1372	1372	0
601	20230612	095500	30725799	1372	1372	1372	1372	0
602	20230612	095400	30725799	1372	1372	1372	1372	94
603	20230612	095300	30596831	1372	1363	1372	1363	11
604	20230612	095200	30581829	1363	1363	1363	1363	300
605	20230612	095100	30172929	1363	1363	1363	1363	0
606	20230612	095000	30172929	1363	1363	1363	1363	0
607	20230612	094900	30172929	1363	1365	1365	1363	116
608	20230612	094800	30014757	1374	1374	1374	1374	0
609	20230612	094700	30014757	1374	1374	1374	1374	0
610	20230612	094600	30014757	1374	1374	1374	1374	0
611	20230612	094500	30014757	1374	1374	1374	1374	0
612	20230612	094400	30014757	1374	1374	1374	1374	0
613	20230612	094300	30014757	1374	1374	1374	1374	0
614	20230612	094200	30014757	1374	1374	1374	1374	0
615	20230612	094100	30014757	1374	1374	1374	1374	0
616	20230612	094000	30014757	1374	1374	1374	1374	0
617	20230612	093900	30014757	1374	1374	1374	1374	1
618	20230612	093800	30013383	1374	1366	1374	1363	19634
619	20230612	093700	3250496	1374	1373	1374	1373	5
620	20230612	093600	3243629	1373	1373	1373	1373	0
621	20230612	093500	3243629	1373	1373	1373	1373	1
622	20230612	093400	3242256	1374	1374	1374	1374	0
623	20230612	093300	3242256	1374	1374	1374	1374	0
624	20230612	093200	3242256	1374	1374	1374	1374	0
625	20230612	093100	3242256	1374	1374	1374	1374	0
626	20230612	093000	3242256	1374	1374	1374	1374	0
627	20230612	092900	3242256	1374	1374	1374	1374	0
628	20230612	092800	3242256	1374	1374	1374	1374	0
629	20230612	092700	3242256	1374	1374	1374	1374	0
630	20230612	092600	3242256	1374	1374	1374	1374	0
631	20230612	092500	3242256	1374	1374	1374	1374	200
632	20230612	092400	2967456	1375	1375	1375	1375	0
633	20230612	092300	2967456	1375	1375	1375	1375	0
634	20230612	092200	2967456	1375	1375	1375	1375	0
635	20230612	092100	2967456	1375	1375	1375	1375	0
636	20230612	092000	2967456	1375	1375	1375	1375	0
637	20230612	091900	2967456	1375	1375	1375	1375	0
638	20230612	091800	2967456	1375	1375	1375	1375	0
639	20230612	091700	2967456	1375	1375	1375	1375	0
640	20230612	091600	2967456	1375	1375	1375	1375	0
641	20230612	091500	2967456	1375	1375	1375	1375	100
642	20230612	091400	2829956	1375	1375	1375	1375	0
643	20230612	091300	2829956	1375	1371	1375	1371	900
644	20230612	091200	1592489	1375	1375	1375	1375	0
645	20230612	091100	1592489	1375	1373	1375	1372	110
646	20230612	091000	1441253	1375	1375	1375	1375	0
647	20230612	090900	1441253	1375	1374	1375	1374	130
648	20230612	090800	1262506	1375	1375	1375	1375	0
649	20230612	090700	1262506	1375	1375	1375	1375	0
650	20230612	090600	1262506	1375	1373	1375	1373	70
651	20230612	090500	1166305	1374	1374	1374	1374	0
652	20230612	090400	1166305	1374	1374	1374	1374	0
653	20230612	090300	1166305	1374	1373	1374	1373	139
654	20230612	090200	975333	1375	1375	1375	1375	0
655	20230612	090100	975333	1375	1375	1375	1375	0
656	20230612	090000	975333	1375	1366	1375	1366	714