KissMeData/070590/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	203500	44032315	1772	1772	1772	1772	427
3	20230613	203400	44032315	1772	1772	1772	1772	0
4	20230613	203300	44032315	1772	1772	1772	1772	0
5	20230613	203200	44032315	1772	1772	1772	1772	0
6	20230613	203100	44032315	1772	1772	1772	1772	0
7	20230613	203000	44032315	1772	1772	1772	1772	0
8	20230613	202900	44032315	1772	1772	1772	1772	0
9	20230613	202800	44032315	1772	1772	1772	1772	0
10	20230613	202700	44032315	1772	1772	1772	1772	0
11	20230613	202600	44032315	1772	1772	1772	1772	0
12	20230613	202500	44032315	1772	1772	1772	1772	0
13	20230613	202400	44032315	1772	1772	1772	1772	0
14	20230613	202300	44032315	1772	1772	1772	1772	0
15	20230613	202200	44032315	1772	1772	1772	1772	0
16	20230613	202100	44032315	1772	1772	1772	1772	0
17	20230613	202000	44032315	1772	1772	1772	1772	0
18	20230613	201900	44032315	1772	1772	1772	1772	0
19	20230613	201800	44032315	1772	1772	1772	1772	0
20	20230613	201700	44032315	1772	1772	1772	1772	0
21	20230613	201600	44032315	1772	1772	1772	1772	0
22	20230613	201500	44032315	1772	1772	1772	1772	0
23	20230613	201400	44032315	1772	1772	1772	1772	0
24	20230613	201300	44032315	1772	1772	1772	1772	0
25	20230613	201200	44032315	1772	1772	1772	1772	0
26	20230613	201100	44032315	1772	1772	1772	1772	0
27	20230613	201000	44032315	1772	1772	1772	1772	0
28	20230613	200900	44032315	1772	1772	1772	1772	0
29	20230613	200800	44032315	1772	1772	1772	1772	0
30	20230613	200700	44032315	1772	1772	1772	1772	0
31	20230613	200600	44032315	1772	1772	1772	1772	0
32	20230613	200500	44032315	1772	1772	1772	1772	427
33	20230613	200400	44032315	1772	1772	1772	1772	0
34	20230613	200300	44032315	1772	1772	1772	1772	0
35	20230613	200200	44032315	1772	1772	1772	1772	0
36	20230613	200100	44032315	1772	1772	1772	1772	0
37	20230613	200000	44032315	1772	1772	1772	1772	0
38	20230613	195900	44032315	1772	1772	1772	1772	0
39	20230613	195800	44032315	1772	1772	1772	1772	0
40	20230613	195700	44032315	1772	1772	1772	1772	0
41	20230613	195600	44032315	1772	1772	1772	1772	0
42	20230613	195500	44032315	1772	1772	1772	1772	0
43	20230613	195400	44032315	1772	1772	1772	1772	0
44	20230613	195300	44032315	1772	1772	1772	1772	0
45	20230613	195200	44032315	1772	1772	1772	1772	0
46	20230613	195100	44032315	1772	1772	1772	1772	0
47	20230613	195000	44032315	1772	1772	1772	1772	0
48	20230613	194900	44032315	1772	1772	1772	1772	0
49	20230613	194800	44032315	1772	1772	1772	1772	0
50	20230613	194700	44032315	1772	1772	1772	1772	0
51	20230613	194600	44032315	1772	1772	1772	1772	0
52	20230613	194500	44032315	1772	1772	1772	1772	0
53	20230613	194400	44032315	1772	1772	1772	1772	0
54	20230613	194300	44032315	1772	1772	1772	1772	0
55	20230613	194200	44032315	1772	1772	1772	1772	0
56	20230613	194100	44032315	1772	1772	1772	1772	0
57	20230613	194000	44032315	1772	1772	1772	1772	0
58	20230613	193900	44032315	1772	1772	1772	1772	0
59	20230613	193800	44032315	1772	1772	1772	1772	0
60	20230613	193700	44032315	1772	1772	1772	1772	0
61	20230613	193600	44032315	1772	1772	1772	1772	0
62	20230613	193500	44032315	1772	1772	1772	1772	427
63	20230613	193400	44032315	1772	1772	1772	1772	0
64	20230613	193300	44032315	1772	1772	1772	1772	0
65	20230613	193200	44032315	1772	1772	1772	1772	0
66	20230613	193100	44032315	1772	1772	1772	1772	0
67	20230613	193000	44032315	1772	1772	1772	1772	0
68	20230613	192900	44032315	1772	1772	1772	1772	0
69	20230613	192800	44032315	1772	1772	1772	1772	0
70	20230613	192700	44032315	1772	1772	1772	1772	0
71	20230613	192600	44032315	1772	1772	1772	1772	0
72	20230613	192500	44032315	1772	1772	1772	1772	0
73	20230613	192400	44032315	1772	1772	1772	1772	0
74	20230613	192300	44032315	1772	1772	1772	1772	0
75	20230613	192200	44032315	1772	1772	1772	1772	0
76	20230613	192100	44032315	1772	1772	1772	1772	0
77	20230613	192000	44032315	1772	1772	1772	1772	0
78	20230613	191900	44032315	1772	1772	1772	1772	0
79	20230613	191800	44032315	1772	1772	1772	1772	0
80	20230613	191700	44032315	1772	1772	1772	1772	0
81	20230613	191600	44032315	1772	1772	1772	1772	0
82	20230613	191500	44032315	1772	1772	1772	1772	0
83	20230613	191400	44032315	1772	1772	1772	1772	0
84	20230613	191300	44032315	1772	1772	1772	1772	0
85	20230613	191200	44032315	1772	1772	1772	1772	0
86	20230613	191100	44032315	1772	1772	1772	1772	0
87	20230613	191000	44032315	1772	1772	1772	1772	0
88	20230613	190900	44032315	1772	1772	1772	1772	0
89	20230613	190800	44032315	1772	1772	1772	1772	0
90	20230613	190700	44032315	1772	1772	1772	1772	0
91	20230613	190600	44032315	1772	1772	1772	1772	0
92	20230613	190500	44032315	1772	1772	1772	1772	427
93	20230613	190400	44032315	1772	1772	1772	1772	0
94	20230613	190300	44032315	1772	1772	1772	1772	0
95	20230613	190200	44032315	1772	1772	1772	1772	0
96	20230613	190100	44032315	1772	1772	1772	1772	0
97	20230613	190000	44032315	1772	1772	1772	1772	0
98	20230613	185900	44032315	1772	1772	1772	1772	0
99	20230613	185800	44032315	1772	1772	1772	1772	0
100	20230613	185700	44032315	1772	1772	1772	1772	0
101	20230613	185600	44032315	1772	1772	1772	1772	0
102	20230613	185500	44032315	1772	1772	1772	1772	0
103	20230613	185400	44032315	1772	1772	1772	1772	0
104	20230613	185300	44032315	1772	1772	1772	1772	0
105	20230613	185200	44032315	1772	1772	1772	1772	0
106	20230613	185100	44032315	1772	1772	1772	1772	0
107	20230613	185000	44032315	1772	1772	1772	1772	0
108	20230613	184900	44032315	1772	1772	1772	1772	0
109	20230613	184800	44032315	1772	1772	1772	1772	0
110	20230613	184700	44032315	1772	1772	1772	1772	0
111	20230613	184600	44032315	1772	1772	1772	1772	0
112	20230613	184500	44032315	1772	1772	1772	1772	0
113	20230613	184400	44032315	1772	1772	1772	1772	0
114	20230613	184300	44032315	1772	1772	1772	1772	0
115	20230613	184200	44032315	1772	1772	1772	1772	0
116	20230613	184100	44032315	1772	1772	1772	1772	0
117	20230613	184000	44032315	1772	1772	1772	1772	0
118	20230613	183900	44032315	1772	1772	1772	1772	0
119	20230613	183800	44032315	1772	1772	1772	1772	0
120	20230613	183700	44032315	1772	1772	1772	1772	0
121	20230613	183600	44032315	1772	1772	1772	1772	0
122	20230613	183500	44032315	1772	1772	1772	1772	427
123	20230613	183400	44032315	1772	1772	1772	1772	0
124	20230613	183300	44032315	1772	1772	1772	1772	0
125	20230613	183200	44032315	1772	1772	1772	1772	0
126	20230613	183100	44032315	1772	1772	1772	1772	0
127	20230613	183000	44032315	1772	1772	1772	1772	0
128	20230613	182900	44032315	1772	1772	1772	1772	0
129	20230613	182800	44032315	1772	1772	1772	1772	0
130	20230613	182700	44032315	1772	1772	1772	1772	0
131	20230613	182600	44032315	1772	1772	1772	1772	0
132	20230613	182500	44032315	1772	1772	1772	1772	0
133	20230613	182400	44032315	1772	1772	1772	1772	0
134	20230613	182300	44032315	1772	1772	1772	1772	0
135	20230613	182200	44032315	1772	1772	1772	1772	0
136	20230613	182100	44032315	1772	1772	1772	1772	0
137	20230613	182000	44032315	1772	1772	1772	1772	0
138	20230613	181900	44032315	1772	1772	1772	1772	0
139	20230613	181800	44032315	1772	1772	1772	1772	0
140	20230613	181700	44032315	1772	1772	1772	1772	0
141	20230613	181600	44032315	1772	1772	1772	1772	0
142	20230613	181500	44032315	1772	1772	1772	1772	0
143	20230613	181400	44032315	1772	1772	1772	1772	0
144	20230613	181300	44032315	1772	1772	1772	1772	0
145	20230613	181200	44032315	1772	1772	1772	1772	0
146	20230613	181100	44032315	1772	1772	1772	1772	0
147	20230613	181000	44032315	1772	1772	1772	1772	0
148	20230613	180900	44032315	1772	1772	1772	1772	0
149	20230613	180800	44032315	1772	1772	1772	1772	0
150	20230613	180700	44032315	1772	1772	1772	1772	0
151	20230613	180600	44032315	1772	1772	1772	1772	0
152	20230613	180500	44032315	1772	1772	1772	1772	427
153	20230613	180400	44032315	1772	1772	1772	1772	0
154	20230613	180300	44032315	1772	1772	1772	1772	0
155	20230613	180200	44032315	1772	1772	1772	1772	0
156	20230613	180100	44032315	1772	1772	1772	1772	0
157	20230613	180000	44032315	1772	1772	1772	1772	0
158	20230613	175900	44032315	1772	1772	1772	1772	0
159	20230613	175800	44032315	1772	1772	1772	1772	0
160	20230613	175700	44032315	1772	1772	1772	1772	0
161	20230613	175600	44032315	1772	1772	1772	1772	0
162	20230613	175500	44032315	1772	1772	1772	1772	0
163	20230613	175400	44032315	1772	1772	1772	1772	0
164	20230613	175300	44032315	1772	1772	1772	1772	0
165	20230613	175200	44032315	1772	1772	1772	1772	0
166	20230613	175100	44032315	1772	1772	1772	1772	0
167	20230613	175000	44032315	1772	1772	1772	1772	0
168	20230613	174900	44032315	1772	1772	1772	1772	0
169	20230613	174800	44032315	1772	1772	1772	1772	0
170	20230613	174700	44032315	1772	1772	1772	1772	0
171	20230613	174600	44032315	1772	1772	1772	1772	0
172	20230613	174500	44032315	1772	1772	1772	1772	0
173	20230613	174400	44032315	1772	1772	1772	1772	0
174	20230613	174300	44032315	1772	1772	1772	1772	0
175	20230613	174200	44032315	1772	1772	1772	1772	0
176	20230613	174100	44032315	1772	1772	1772	1772	0
177	20230613	174000	44032315	1772	1772	1772	1772	0
178	20230613	173900	44032315	1772	1772	1772	1772	0
179	20230613	173800	44032315	1772	1772	1772	1772	0
180	20230613	173700	44032315	1772	1772	1772	1772	0
181	20230613	173600	44032315	1772	1772	1772	1772	0
182	20230613	173500	44032315	1772	1772	1772	1772	427
183	20230613	173400	44032315	1772	1772	1772	1772	0
184	20230613	173300	44032315	1772	1772	1772	1772	0
185	20230613	173200	44032315	1772	1772	1772	1772	0
186	20230613	173100	44032315	1772	1772	1772	1772	0
187	20230613	173000	44032315	1772	1772	1772	1772	0
188	20230613	172900	44032315	1772	1772	1772	1772	0
189	20230613	172800	44032315	1772	1772	1772	1772	0
190	20230613	172700	44032315	1772	1772	1772	1772	0
191	20230613	172600	44032315	1772	1772	1772	1772	0
192	20230613	172500	44032315	1772	1772	1772	1772	0
193	20230613	172400	44032315	1772	1772	1772	1772	0
194	20230613	172300	44032315	1772	1772	1772	1772	0
195	20230613	172200	44032315	1772	1772	1772	1772	0
196	20230613	172100	44032315	1772	1772	1772	1772	0
197	20230613	172000	44032315	1772	1772	1772	1772	0
198	20230613	171900	44032315	1772	1772	1772	1772	0
199	20230613	171800	44032315	1772	1772	1772	1772	0
200	20230613	171700	44032315	1772	1772	1772	1772	0
201	20230613	171600	44032315	1772	1772	1772	1772	0
202	20230613	171500	44032315	1772	1772	1772	1772	0
203	20230613	171400	44032315	1772	1772	1772	1772	0
204	20230613	171300	44032315	1772	1772	1772	1772	0
205	20230613	171200	44032315	1772	1772	1772	1772	0
206	20230613	171100	44032315	1772	1772	1772	1772	0
207	20230613	171000	44032315	1772	1772	1772	1772	0
208	20230613	170900	44032315	1772	1772	1772	1772	0
209	20230613	170800	44032315	1772	1772	1772	1772	0
210	20230613	170700	44032315	1772	1772	1772	1772	0
211	20230613	170600	44032315	1772	1772	1772	1772	0
212	20230613	170500	44032315	1772	1772	1772	1772	427
213	20230613	170400	44032315	1772	1772	1772	1772	0
214	20230613	170300	44032315	1772	1772	1772	1772	0
215	20230613	170200	44032315	1772	1772	1772	1772	0
216	20230613	170100	44032315	1772	1772	1772	1772	0
217	20230613	170000	44032315	1772	1772	1772	1772	0
218	20230613	165900	44032315	1772	1772	1772	1772	0
219	20230613	165800	44032315	1772	1772	1772	1772	0
220	20230613	165700	44032315	1772	1772	1772	1772	0
221	20230613	165600	44032315	1772	1772	1772	1772	0
222	20230613	165500	44032315	1772	1772	1772	1772	0
223	20230613	165400	44032315	1772	1772	1772	1772	0
224	20230613	165300	44032315	1772	1772	1772	1772	0
225	20230613	165200	44032315	1772	1772	1772	1772	0
226	20230613	165100	44032315	1772	1772	1772	1772	0
227	20230613	165000	44032315	1772	1772	1772	1772	0
228	20230613	164900	44032315	1772	1772	1772	1772	0
229	20230613	164800	44032315	1772	1772	1772	1772	0
230	20230613	164700	44032315	1772	1772	1772	1772	0
231	20230613	164600	44032315	1772	1772	1772	1772	0
232	20230613	164500	44032315	1772	1772	1772	1772	0
233	20230613	164400	44032315	1772	1772	1772	1772	0
234	20230613	164300	44032315	1772	1772	1772	1772	0
235	20230613	164200	44032315	1772	1772	1772	1772	0
236	20230613	164100	44032315	1772	1772	1772	1772	0
237	20230613	164000	44032315	1772	1772	1772	1772	0
238	20230613	163900	44032315	1772	1772	1772	1772	0
239	20230613	163800	44032315	1772	1772	1772	1772	0
240	20230613	163700	44032315	1772	1772	1772	1772	0
241	20230613	163600	44032315	1772	1772	1772	1772	0
242	20230613	163500	44032315	1772	1772	1772	1772	427
243	20230613	163400	44032315	1772	1772	1772	1772	0
244	20230613	163300	44032315	1772	1772	1772	1772	0
245	20230613	163200	44032315	1772	1772	1772	1772	0
246	20230613	163100	44032315	1772	1772	1772	1772	0
247	20230613	163000	44032315	1772	1772	1772	1772	0
248	20230613	162900	44032315	1772	1772	1772	1772	0
249	20230613	162800	44032315	1772	1772	1772	1772	0
250	20230613	162700	44032315	1772	1772	1772	1772	0
251	20230613	162600	44032315	1772	1772	1772	1772	0
252	20230613	162500	44032315	1772	1772	1772	1772	0
253	20230613	162400	44032315	1772	1772	1772	1772	0
254	20230613	162300	44032315	1772	1772	1772	1772	0
255	20230613	162200	44032315	1772	1772	1772	1772	0
256	20230613	162100	44032315	1772	1772	1772	1772	0
257	20230613	162000	44032315	1772	1772	1772	1772	0
258	20230613	161900	44032315	1772	1772	1772	1772	0
259	20230613	161800	44032315	1772	1772	1772	1772	0
260	20230613	161700	44032315	1772	1772	1772	1772	0
261	20230613	161600	44032315	1772	1772	1772	1772	0
262	20230613	161500	44032315	1772	1772	1772	1772	0
263	20230613	161400	44032315	1772	1772	1772	1772	0
264	20230613	161300	44032315	1772	1772	1772	1772	0
265	20230613	161200	44032315	1772	1772	1772	1772	0
266	20230613	161100	44032315	1772	1772	1772	1772	0
267	20230613	161000	44032315	1772	1772	1772	1772	0
268	20230613	160900	44032315	1772	1772	1772	1772	0
269	20230613	160800	44032315	1772	1772	1772	1772	0
270	20230613	160700	44032315	1772	1772	1772	1772	0
271	20230613	160600	44032315	1772	1772	1772	1772	0
272	20230613	160500	44032315	1772	1772	1772	1772	427
273	20230613	160400	44032315	1772	1772	1772	1772	0
274	20230613	160300	44032315	1772	1772	1772	1772	0
275	20230613	160200	44032315	1772	1772	1772	1772	0
276	20230613	160100	44032315	1772	1772	1772	1772	0
277	20230613	160000	44032315	1772	1772	1772	1772	0
278	20230613	155900	44032315	1772	1772	1772	1772	0
279	20230613	155800	44032315	1772	1772	1772	1772	0
280	20230613	155700	44032315	1772	1772	1772	1772	0
281	20230613	155600	44032315	1772	1772	1772	1772	0
282	20230613	155500	44032315	1772	1772	1772	1772	0
283	20230613	155400	44032315	1772	1772	1772	1772	0
284	20230613	155300	44032315	1772	1772	1772	1772	0
285	20230613	155200	44032315	1772	1772	1772	1772	0
286	20230613	155100	44032315	1772	1772	1772	1772	0
287	20230613	155000	44032315	1772	1772	1772	1772	0
288	20230613	154900	44032315	1772	1772	1772	1772	0
289	20230613	154800	44032315	1772	1772	1772	1772	0
290	20230613	154700	44032315	1772	1772	1772	1772	0
291	20230613	154600	44032315	1772	1772	1772	1772	0
292	20230613	154500	44032315	1772	1772	1772	1772	0
293	20230613	154400	44032315	1772	1772	1772	1772	0
294	20230613	154300	44032315	1772	1772	1772	1772	0
295	20230613	154200	44032315	1772	1772	1772	1772	0
296	20230613	154100	44032315	1772	1772	1772	1772	0
297	20230613	154000	44032315	1772	1772	1772	1772	0
298	20230613	153900	44032315	1772	1772	1772	1772	0
299	20230613	153800	44032315	1772	1772	1772	1772	0
300	20230613	153700	44032315	1772	1772	1772	1772	0
301	20230613	153600	44032315	1772	1772	1772	1772	0
302	20230613	153500	44032315	1772	1772	1772	1772	427
303	20230613	153400	44032315	1772	1772	1772	1772	0
304	20230613	153300	44032315	1772	1772	1772	1772	0
305	20230613	153200	44032315	1772	1772	1772	1772	0
306	20230613	153100	44032315	1772	1772	1772	1772	0
307	20230613	153000	44032315	1772	1772	1772	1772	427
308	20230613	152900	43275671	1766	1766	1766	1766	0
309	20230613	152800	43275671	1766	1766	1766	1766	0
310	20230613	152700	43275671	1766	1766	1766	1766	0
311	20230613	152600	43275671	1766	1766	1766	1766	0
312	20230613	152500	43275671	1766	1766	1766	1766	0
313	20230613	152400	43275671	1766	1766	1766	1766	0
314	20230613	152300	43275671	1766	1766	1766	1766	0
315	20230613	152200	43275671	1766	1766	1766	1766	0
316	20230613	152100	43275671	1766	1766	1766	1766	0
317	20230613	152000	43275671	1766	1766	1766	1766	0
318	20230613	151900	43275671	1766	1766	1766	1766	0
319	20230613	151800	43275671	1766	1766	1766	1766	0
320	20230613	151700	43275671	1766	1766	1766	1766	0
321	20230613	151600	43275671	1766	1766	1766	1766	0
322	20230613	151500	43275671	1766	1766	1766	1766	0
323	20230613	151400	43275671	1766	1766	1766	1766	10
324	20230613	151300	43258011	1766	1766	1766	1766	0
325	20230613	151200	43258011	1766	1766	1766	1766	0
326	20230613	151100	43258011	1766	1766	1766	1766	0
327	20230613	151000	43258011	1766	1766	1766	1766	10
328	20230613	150900	43240351	1766	1766	1766	1766	117
329	20230613	150800	43033729	1771	1771	1771	1771	0
330	20230613	150700	43033729	1771	1771	1771	1771	0
331	20230613	150600	43033729	1771	1771	1771	1771	0
332	20230613	150500	43033729	1771	1771	1771	1771	0
333	20230613	150400	43033729	1771	1771	1771	1771	0
334	20230613	150300	43033729	1771	1771	1771	1771	0
335	20230613	150200	43033729	1771	1771	1771	1771	0
336	20230613	150100	43033729	1771	1771	1771	1771	0
337	20230613	150000	43033729	1771	1771	1771	1771	0
338	20230613	145900	43033729	1771	1771	1771	1766	5
339	20230613	145800	43024889	1770	1770	1770	1770	2
340	20230613	145700	43021349	1767	1770	1770	1767	1043
341	20230613	145600	41177811	1774	1774	1774	1774	0
342	20230613	145500	41177811	1774	1774	1774	1774	2
343	20230613	145400	41174263	1774	1774	1774	1774	4
344	20230613	145300	41167167	1779	1779	1779	1779	1
345	20230613	145200	41165388	1779	1779	1779	1779	0
346	20230613	145100	41165388	1779	1779	1779	1779	0
347	20230613	145000	41165388	1779	1779	1779	1779	0
348	20230613	144900	41165388	1779	1779	1779	1779	0
349	20230613	144800	41165388	1779	1779	1779	1779	0
350	20230613	144700	41165388	1779	1770	1779	1770	78
351	20230613	144600	41027319	1780	1780	1780	1780	0
352	20230613	144500	41027319	1780	1780	1780	1780	0
353	20230613	144400	41027319	1780	1780	1780	1780	0
354	20230613	144300	41027319	1780	1780	1780	1780	1
355	20230613	144200	41025539	1780	1780	1780	1780	0
356	20230613	144100	41025539	1780	1780	1780	1780	0
357	20230613	144000	41025539	1780	1780	1780	1780	0
358	20230613	143900	41025539	1780	1780	1780	1780	0
359	20230613	143800	41025539	1780	1780	1780	1780	0
360	20230613	143700	41025539	1780	1780	1780	1780	0
361	20230613	143600	41025539	1780	1780	1780	1780	1
362	20230613	143500	41023759	1780	1780	1780	1780	0
363	20230613	143400	41023759	1780	1780	1780	1780	295
364	20230613	143300	40498659	1780	1780	1780	1780	11
365	20230613	143200	40479079	1780	1770	1780	1770	27
366	20230613	143100	40431279	1783	1783	1783	1783	0
367	20230613	143000	40431279	1783	1783	1783	1783	0
368	20230613	142900	40431279	1783	1783	1783	1783	0
369	20230613	142800	40431279	1783	1783	1783	1783	1
370	20230613	142700	40429496	1798	1798	1798	1798	0
371	20230613	142600	40429496	1798	1777	1798	1777	79
372	20230613	142500	40288849	1779	1779	1779	1779	0
373	20230613	142400	40288849	1779	1779	1779	1779	1
374	20230613	142300	40287070	1771	1771	1771	1771	200
375	20230613	142200	39932870	1782	1782	1782	1782	1109
376	20230613	142100	37956632	1799	1772	1799	1772	999
377	20230613	142000	36159586	1776	1781	1799	1770	743
378	20230613	141900	34834041	1774	1775	1780	1774	229
379	20230613	141800	34426456	1780	1775	1780	1775	3
380	20230613	141700	34421121	1780	1767	1780	1767	131
381	20230613	141600	34188988	1766	1766	1766	1766	0
382	20230613	141500	34188988	1766	1766	1766	1766	427
383	20230613	141400	33434906	1766	1765	1766	1765	1837
384	20230613	141300	30191946	1765	1765	1765	1765	0
385	20230613	141200	30191946	1765	1765	1765	1765	0
386	20230613	141100	30191946	1765	1765	1765	1765	4
387	20230613	141000	30184886	1763	1763	1763	1763	0
388	20230613	140900	30184886	1763	1767	1767	1763	3441
389	20230613	140800	24114958	1769	1769	1769	1769	0
390	20230613	140700	24114958	1769	1769	1769	1769	0
391	20230613	140600	24114958	1769	1769	1769	1769	0
392	20230613	140500	24114958	1769	1769	1769	1769	1
393	20230613	140400	24113189	1767	1767	1767	1767	0
394	20230613	140300	24113189	1767	1767	1767	1767	0
395	20230613	140200	24113189	1767	1767	1767	1767	0
396	20230613	140100	24113189	1767	1767	1767	1767	0
397	20230613	140000	24113189	1767	1768	1768	1767	50
398	20230613	135900	24024832	1769	1769	1769	1769	0
399	20230613	135800	24024832	1769	1769	1769	1769	0
400	20230613	135700	24024832	1769	1769	1769	1769	0
401	20230613	135600	24024832	1769	1769	1769	1769	0
402	20230613	135500	24024832	1769	1769	1769	1769	1
403	20230613	135400	24023063	1769	1769	1769	1769	0
404	20230613	135300	24023063	1769	1769	1769	1769	3
405	20230613	135200	24017756	1768	1768	1768	1768	0
406	20230613	135100	24017756	1768	1768	1768	1768	0
407	20230613	135000	24017756	1768	1768	1768	1768	0
408	20230613	134900	24017756	1768	1768	1768	1768	0
409	20230613	134800	24017756	1768	1768	1768	1768	3
410	20230613	134700	24012452	1768	1768	1768	1768	0
411	20230613	134600	24012452	1768	1768	1768	1768	0
412	20230613	134500	24012452	1768	1768	1768	1768	0
413	20230613	134400	24012452	1768	1768	1768	1768	0
414	20230613	134300	24012452	1768	1768	1768	1768	0
415	20230613	134200	24012452	1768	1768	1768	1768	0
416	20230613	134100	24012452	1768	1768	1768	1768	0
417	20230613	134000	24012452	1768	1768	1768	1768	0
418	20230613	133900	24012452	1768	1768	1768	1768	0
419	20230613	133800	24012452	1768	1768	1768	1768	2
420	20230613	133700	24008916	1768	1768	1768	1768	0
421	20230613	133600	24008916	1768	1768	1768	1768	0
422	20230613	133500	24008916	1768	1768	1768	1768	0
423	20230613	133400	24008916	1768	1768	1768	1768	0
424	20230613	133300	24008916	1768	1768	1768	1768	0
425	20230613	133200	24008916	1768	1768	1768	1768	0
426	20230613	133100	24008916	1768	1768	1768	1768	0
427	20230613	133000	24008916	1768	1768	1768	1768	0
428	20230613	132900	24008916	1768	1768	1768	1768	0
429	20230613	132800	24008916	1768	1768	1768	1768	1
430	20230613	132700	24007148	1767	1767	1767	1767	55
431	20230613	132600	23909963	1767	1768	1768	1767	23
432	20230613	132500	23869300	1771	1771	1771	1771	0
433	20230613	132400	23869300	1771	1771	1771	1771	0
434	20230613	132300	23869300	1771	1771	1771	1771	0
435	20230613	132200	23869300	1771	1771	1771	1771	0
436	20230613	132100	23869300	1771	1771	1771	1771	0
437	20230613	132000	23869300	1771	1771	1771	1771	0
438	20230613	131900	23869300	1771	1771	1771	1771	0
439	20230613	131800	23869300	1771	1771	1771	1771	0
440	20230613	131700	23869300	1771	1771	1771	1771	0
441	20230613	131600	23869300	1771	1771	1771	1771	0
442	20230613	131500	23869300	1771	1771	1771	1771	0
443	20230613	131400	23869300	1771	1771	1771	1771	0
444	20230613	131300	23869300	1771	1771	1771	1771	0
445	20230613	131200	23869300	1771	1771	1771	1771	0
446	20230613	131100	23869300	1771	1771	1771	1771	0
447	20230613	131000	23869300	1771	1771	1771	1771	0
448	20230613	130900	23869300	1771	1771	1771	1771	0
449	20230613	130800	23869300	1771	1771	1771	1771	0
450	20230613	130700	23869300	1771	1771	1771	1771	0
451	20230613	130600	23869300	1771	1771	1771	1771	0
452	20230613	130500	23869300	1771	1771	1771	1771	0
453	20230613	130400	23869300	1771	1771	1771	1771	0
454	20230613	130300	23869300	1771	1771	1771	1771	0
455	20230613	130200	23869300	1771	1771	1771	1771	0
456	20230613	130100	23869300	1771	1771	1771	1771	0
457	20230613	130000	23869300	1771	1771	1771	1771	0
458	20230613	125900	23869300	1771	1771	1771	1771	0
459	20230613	125800	23869300	1771	1771	1771	1771	0
460	20230613	125700	23869300	1771	1771	1771	1771	0
461	20230613	125600	23869300	1771	1771	1771	1771	0
462	20230613	125500	23869300	1771	1771	1771	1771	0
463	20230613	125400	23869300	1771	1771	1771	1771	0
464	20230613	125300	23869300	1771	1771	1771	1771	0
465	20230613	125200	23869300	1771	1771	1771	1771	0
466	20230613	125100	23869300	1771	1771	1771	1771	0
467	20230613	125000	23869300	1771	1771	1771	1771	0
468	20230613	124900	23869300	1771	1771	1771	1771	0
469	20230613	124800	23869300	1771	1771	1771	1771	1
470	20230613	124700	23867529	1768	1768	1768	1768	0
471	20230613	124600	23867529	1768	1768	1768	1768	100
472	20230613	124500	23690729	1771	1771	1771	1771	0
473	20230613	124400	23690729	1771	1771	1771	1771	0
474	20230613	124300	23690729	1771	1771	1771	1771	60
475	20230613	124200	23584469	1771	1771	1771	1771	0
476	20230613	124100	23584469	1771	1771	1771	1771	0
477	20230613	124000	23584469	1771	1771	1771	1771	0
478	20230613	123900	23584469	1771	1771	1771	1771	0
479	20230613	123800	23584469	1771	1771	1771	1771	0
480	20230613	123700	23584469	1771	1771	1771	1771	0
481	20230613	123600	23584469	1771	1771	1771	1771	0
482	20230613	123500	23584469	1771	1771	1771	1771	3
483	20230613	123400	23579156	1770	1773	1773	1769	2186
484	20230613	123300	19710866	1776	1776	1776	1776	0
485	20230613	123200	19710866	1776	1776	1776	1776	0
486	20230613	123100	19710866	1776	1776	1776	1776	0
487	20230613	123000	19710866	1776	1776	1776	1776	0
488	20230613	122900	19710866	1776	1776	1776	1776	0
489	20230613	122800	19710866	1776	1776	1776	1776	0
490	20230613	122700	19710866	1776	1773	1776	1773	150
491	20230613	122600	19444913	1776	1774	1776	1774	2572
492	20230613	122500	14882183	1776	1774	1776	1774	493
493	20230613	122400	14007588	1774	1774	1774	1774	839
494	20230613	122300	12519202	1774	1774	1774	1774	1595
495	20230613	122200	9689672	1775	1775	1775	1775	0
496	20230613	122100	9689672	1775	1775	1775	1775	0
497	20230613	122000	9689672	1775	1775	1775	1775	0
498	20230613	121900	9689672	1775	1775	1775	1775	0
499	20230613	121800	9689672	1775	1775	1775	1775	0
500	20230613	121700	9689672	1775	1775	1775	1775	0
501	20230613	121600	9689672	1775	1775	1775	1775	0
502	20230613	121500	9689672	1775	1775	1775	1775	0
503	20230613	121400	9689672	1775	1775	1775	1775	1
504	20230613	121300	9687897	1774	1774	1774	1774	0
505	20230613	121200	9687897	1774	1774	1774	1774	5
506	20230613	121100	9679027	1775	1775	1775	1775	0
507	20230613	121000	9679027	1775	1775	1775	1775	0
508	20230613	120900	9679027	1775	1775	1775	1775	0
509	20230613	120800	9679027	1775	1775	1775	1775	0
510	20230613	120700	9679027	1775	1775	1775	1775	0
511	20230613	120600	9679027	1775	1775	1775	1775	0
512	20230613	120500	9679027	1775	1775	1775	1775	0
513	20230613	120400	9679027	1775	1775	1775	1775	0
514	20230613	120300	9679027	1775	1775	1775	1775	0
515	20230613	120200	9679027	1775	1775	1775	1775	0
516	20230613	120100	9679027	1775	1775	1775	1775	0
517	20230613	120000	9679027	1775	1775	1775	1775	0
518	20230613	115900	9679027	1775	1775	1775	1775	0
519	20230613	115800	9679027	1775	1775	1775	1775	0
520	20230613	115700	9679027	1775	1775	1775	1775	0
521	20230613	115600	9679027	1775	1775	1775	1775	0
522	20230613	115500	9679027	1775	1775	1775	1775	0
523	20230613	115400	9679027	1775	1775	1775	1775	0
524	20230613	115300	9679027	1775	1775	1775	1775	100
525	20230613	115200	9501527	1775	1775	1775	1775	0
526	20230613	115100	9501527	1775	1775	1775	1775	0
527	20230613	115000	9501527	1775	1775	1775	1775	0
528	20230613	114900	9501527	1775	1775	1775	1775	1
529	20230613	114800	9499752	1773	1774	1774	1773	200
530	20230613	114700	9145017	1775	1778	1778	1775	1389
531	20230613	114600	6679389	1780	1780	1780	1780	0
532	20230613	114500	6679389	1780	1780	1780	1780	1
533	20230613	114400	6677609	1780	1780	1780	1780	0
534	20230613	114300	6677609	1780	1780	1780	1780	0
535	20230613	114200	6677609	1780	1780	1780	1780	0
536	20230613	114100	6677609	1780	1780	1780	1780	0
537	20230613	114000	6677609	1780	1780	1780	1780	1
538	20230613	113900	6675829	1778	1778	1778	1778	0
539	20230613	113800	6675829	1778	1778	1778	1778	0
540	20230613	113700	6675829	1778	1778	1778	1778	0
541	20230613	113600	6675829	1778	1778	1778	1778	0
542	20230613	113500	6675829	1778	1778	1778	1778	0
543	20230613	113400	6675829	1778	1778	1778	1778	0
544	20230613	113300	6675829	1778	1778	1778	1778	0
545	20230613	113200	6675829	1778	1778	1778	1778	0
546	20230613	113100	6675829	1778	1778	1778	1778	0
547	20230613	113000	6675829	1778	1778	1778	1778	0
548	20230613	112900	6675829	1778	1778	1778	1778	0
549	20230613	112800	6675829	1778	1778	1778	1778	0
550	20230613	112700	6675829	1778	1778	1778	1778	0
551	20230613	112600	6675829	1778	1778	1778	1778	0
552	20230613	112500	6675829	1778	1778	1778	1778	0
553	20230613	112400	6675829	1778	1778	1778	1778	0
554	20230613	112300	6675829	1778	1778	1778	1778	0
555	20230613	112200	6675829	1778	1778	1778	1778	0
556	20230613	112100	6675829	1778	1778	1778	1778	0
557	20230613	112000	6675829	1778	1778	1778	1778	0
558	20230613	111900	6675829	1778	1778	1778	1778	0
559	20230613	111800	6675829	1778	1778	1778	1778	0
560	20230613	111700	6675829	1778	1778	1778	1778	0
561	20230613	111600	6675829	1778	1778	1778	1778	0
562	20230613	111500	6675829	1778	1778	1778	1778	0
563	20230613	111400	6675829	1778	1778	1778	1778	0
564	20230613	111300	6675829	1778	1778	1778	1778	3
565	20230613	111200	6670495	1778	1778	1778	1778	281
566	20230613	111100	6170877	1778	1778	1778	1778	0
567	20230613	111000	6170877	1778	1778	1778	1778	0
568	20230613	110900	6170877	1778	1777	1778	1777	15
569	20230613	110800	6144212	1778	1778	1778	1778	0
570	20230613	110700	6144212	1778	1778	1778	1778	33
571	20230613	110600	6085538	1778	1777	1778	1777	34
572	20230613	110500	6025087	1778	1778	1778	1778	0
573	20230613	110400	6025087	1778	1778	1778	1778	0
574	20230613	110300	6025087	1778	1778	1778	1778	0
575	20230613	110200	6025087	1778	1778	1778	1778	0
576	20230613	110100	6025087	1778	1778	1778	1778	0
577	20230613	110000	6025087	1778	1778	1778	1778	0
578	20230613	105900	6025087	1778	1778	1778	1778	0
579	20230613	105800	6025087	1778	1778	1778	1778	0
580	20230613	105700	6025087	1778	1778	1778	1778	0
581	20230613	105600	6025087	1778	1778	1778	1778	0
582	20230613	105500	6025087	1778	1777	1778	1777	562
583	20230613	105400	5026207	1778	1778	1778	1778	0
584	20230613	105300	5026207	1778	1778	1778	1778	0
585	20230613	105200	5026207	1778	1778	1778	1778	0
586	20230613	105100	5026207	1778	1778	1778	1778	0
587	20230613	105000	5026207	1778	1778	1778	1778	1
588	20230613	104900	5024429	1777	1777	1777	1777	0
589	20230613	104800	5024429	1777	1777	1777	1777	0
590	20230613	104700	5024429	1777	1777	1777	1777	0
591	20230613	104600	5024429	1777	1777	1777	1777	0
592	20230613	104500	5024429	1777	1777	1777	1777	0
593	20230613	104400	5024429	1777	1777	1777	1777	0
594	20230613	104300	5024429	1777	1777	1777	1777	0
595	20230613	104200	5024429	1777	1777	1777	1777	0
596	20230613	104100	5024429	1777	1777	1777	1777	0
597	20230613	104000	5024429	1777	1777	1777	1777	0
598	20230613	103900	5024429	1777	1777	1777	1777	0
599	20230613	103800	5024429	1777	1777	1777	1777	0
600	20230613	103700	5024429	1777	1777	1777	1777	0
601	20230613	103600	5024429	1777	1777	1777	1777	0
602	20230613	103500	5024429	1777	1777	1777	1777	0
603	20230613	103400	5024429	1777	1777	1777	1777	0
604	20230613	103300	5024429	1777	1777	1777	1777	0
605	20230613	103200	5024429	1777	1777	1777	1777	0
606	20230613	103100	5024429	1777	1777	1777	1777	1
607	20230613	103000	5022652	1773	1773	1773	1773	2
608	20230613	102900	5019106	1778	1778	1778	1778	0
609	20230613	102800	5019106	1778	1778	1778	1778	0
610	20230613	102700	5019106	1778	1778	1778	1778	0
611	20230613	102600	5019106	1778	1778	1778	1778	0
612	20230613	102500	5019106	1778	1778	1778	1778	0
613	20230613	102400	5019106	1778	1778	1778	1778	0
614	20230613	102300	5019106	1778	1778	1778	1778	0
615	20230613	102200	5019106	1778	1778	1778	1778	0
616	20230613	102100	5019106	1778	1778	1778	1778	0
617	20230613	102000	5019106	1778	1778	1778	1778	0
618	20230613	101900	5019106	1778	1778	1778	1778	1
619	20230613	101800	5017328	1777	1777	1777	1777	0
620	20230613	101700	5017328	1777	1777	1777	1777	0
621	20230613	101600	5017328	1777	1773	1777	1773	525
622	20230613	101500	4084906	1773	1773	1773	1773	0
623	20230613	101400	4084906	1773	1773	1773	1773	0
624	20230613	101300	4084906	1773	1773	1773	1773	0
625	20230613	101200	4084906	1773	1773	1773	1773	0
626	20230613	101100	4084906	1773	1773	1773	1773	0
627	20230613	101000	4084906	1773	1773	1773	1773	0
628	20230613	100900	4084906	1773	1773	1773	1773	0
629	20230613	100800	4084906	1773	1773	1773	1773	0
630	20230613	100700	4084906	1773	1773	1773	1773	0
631	20230613	100600	4084906	1773	1773	1773	1773	0
632	20230613	100500	4084906	1773	1773	1773	1773	0
633	20230613	100400	4084906	1773	1773	1773	1773	1
634	20230613	100300	4083133	1772	1772	1772	1772	0
635	20230613	100200	4083133	1772	1772	1772	1772	0
636	20230613	100100	4083133	1772	1772	1772	1772	0
637	20230613	100000	4083133	1772	1772	1772	1772	1
638	20230613	095900	4081361	1770	1772	1772	1770	8
639	20230613	095800	4067197	1770	1770	1770	1770	0
640	20230613	095700	4067197	1770	1770	1770	1770	95
641	20230613	095600	3899047	1770	1770	1770	1770	0
642	20230613	095500	3899047	1770	1770	1770	1770	728
643	20230613	095400	2610487	1770	1770	1770	1770	0
644	20230613	095300	2610487	1770	1770	1770	1770	0
645	20230613	095200	2610487	1770	1770	1770	1770	0
646	20230613	095100	2610487	1770	1770	1770	1770	1
647	20230613	095000	2608717	1766	1766	1766	1766	0
648	20230613	094900	2608717	1766	1766	1766	1766	0
649	20230613	094800	2608717	1766	1766	1766	1766	0
650	20230613	094700	2608717	1766	1766	1766	1766	0
651	20230613	094600	2608717	1766	1766	1766	1766	0
652	20230613	094500	2608717	1766	1766	1766	1766	0
653	20230613	094400	2608717	1766	1766	1766	1766	0
654	20230613	094300	2608717	1766	1766	1766	1766	0
655	20230613	094200	2608717	1766	1770	1770	1766	2
656	20230613	094100	2605181	1770	1770	1770	1770	0
657	20230613	094000	2605181	1770	1770	1770	1770	0
658	20230613	093900	2605181	1770	1770	1770	1770	0
659	20230613	093800	2605181	1770	1770	1770	1770	0
660	20230613	093700	2605181	1770	1770	1770	1770	0
661	20230613	093600	2605181	1770	1770	1770	1770	0
662	20230613	093500	2605181	1770	1770	1770	1770	0
663	20230613	093400	2605181	1770	1770	1770	1770	0
664	20230613	093300	2605181	1770	1770	1770	1770	0
665	20230613	093200	2605181	1770	1770	1770	1770	1
666	20230613	093100	2603411	1770	1770	1770	1770	0
667	20230613	093000	2603411	1770	1770	1770	1770	0
668	20230613	092900	2603411	1770	1770	1770	1770	0
669	20230613	092800	2603411	1770	1770	1770	1770	0
670	20230613	092700	2603411	1770	1770	1770	1770	0
671	20230613	092600	2603411	1770	1770	1770	1770	0
672	20230613	092500	2603411	1770	1770	1770	1770	0
673	20230613	092400	2603411	1770	1770	1770	1770	0
674	20230613	092300	2603411	1770	1770	1770	1770	0
675	20230613	092200	2603411	1770	1770	1770	1770	0
676	20230613	092100	2603411	1770	1770	1770	1770	0
677	20230613	092000	2603411	1770	1770	1770	1770	0
678	20230613	091900	2603411	1770	1770	1770	1770	0
679	20230613	091800	2603411	1770	1770	1770	1770	0
680	20230613	091700	2603411	1770	1770	1770	1770	0
681	20230613	091600	2603411	1770	1770	1770	1770	0
682	20230613	091500	2603411	1770	1770	1770	1770	0
683	20230613	091400	2603411	1770	1770	1770	1770	0
684	20230613	091300	2603411	1770	1770	1770	1770	0
685	20230613	091200	2603411	1770	1770	1770	1770	0
686	20230613	091100	2603411	1770	1770	1770	1770	0
687	20230613	091000	2603411	1770	1770	1770	1770	0
688	20230613	090900	2603411	1770	1770	1770	1770	0
689	20230613	090800	2603411	1770	1770	1770	1770	1
690	20230613	090700	2601641	1769	1769	1769	1769	0
691	20230613	090600	2601641	1769	1769	1769	1769	200
692	20230613	090500	2247841	1769	1769	1769	1769	1
693	20230613	090400	2246072	1769	1769	1769	1769	0
694	20230613	090300	2246072	1769	1769	1769	1769	1
695	20230613	090200	2244303	1770	1770	1770	1770	0
696	20230613	090100	2244303	1770	1770	1770	1770	0
697	20230613	090000	2244303	1770	1770	1770	1767	1268