KissMeData/070590/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	183200	32981108	1770	1770	1770	1770	600
3	20230612	183100	32981108	1770	1770	1770	1770	0
4	20230612	183000	32981108	1770	1770	1770	1770	0
5	20230612	182900	32981108	1770	1770	1770	1770	0
6	20230612	182800	32981108	1770	1770	1770	1770	0
7	20230612	182700	32981108	1770	1770	1770	1770	0
8	20230612	182600	32981108	1770	1770	1770	1770	0
9	20230612	182500	32981108	1770	1770	1770	1770	0
10	20230612	182400	32981108	1770	1770	1770	1770	0
11	20230612	182300	32981108	1770	1770	1770	1770	0
12	20230612	182200	32981108	1770	1770	1770	1770	0
13	20230612	182100	32981108	1770	1770	1770	1770	0
14	20230612	182000	32981108	1770	1770	1770	1770	0
15	20230612	181900	32981108	1770	1770	1770	1770	0
16	20230612	181800	32981108	1770	1770	1770	1770	0
17	20230612	181700	32981108	1770	1770	1770	1770	0
18	20230612	181600	32981108	1770	1770	1770	1770	0
19	20230612	181500	32981108	1770	1770	1770	1770	0
20	20230612	181400	32981108	1770	1770	1770	1770	0
21	20230612	181300	32981108	1770	1770	1770	1770	0
22	20230612	181200	32981108	1770	1770	1770	1770	0
23	20230612	181100	32981108	1770	1770	1770	1770	0
24	20230612	181000	32981108	1770	1770	1770	1770	0
25	20230612	180900	32981108	1770	1770	1770	1770	0
26	20230612	180800	32981108	1770	1770	1770	1770	0
27	20230612	180700	32981108	1770	1770	1770	1770	0
28	20230612	180600	32981108	1770	1770	1770	1770	0
29	20230612	180500	32981108	1770	1770	1770	1770	0
30	20230612	180400	32981108	1770	1770	1770	1770	0
31	20230612	180300	32981108	1770	1770	1770	1770	0
32	20230612	180200	32981108	1770	1770	1770	1770	600
33	20230612	180100	32981108	1770	1770	1770	1770	0
34	20230612	180000	32981108	1770	1770	1770	1770	0
35	20230612	175900	32981108	1770	1770	1770	1770	0
36	20230612	175800	32981108	1770	1770	1770	1770	0
37	20230612	175700	32981108	1770	1770	1770	1770	0
38	20230612	175600	32981108	1770	1770	1770	1770	0
39	20230612	175500	32981108	1770	1770	1770	1770	0
40	20230612	175400	32981108	1770	1770	1770	1770	0
41	20230612	175300	32981108	1770	1770	1770	1770	0
42	20230612	175200	32981108	1770	1770	1770	1770	0
43	20230612	175100	32981108	1770	1770	1770	1770	0
44	20230612	175000	32981108	1770	1770	1770	1770	0
45	20230612	174900	32981108	1770	1770	1770	1770	0
46	20230612	174800	32981108	1770	1770	1770	1770	0
47	20230612	174700	32981108	1770	1770	1770	1770	0
48	20230612	174600	32981108	1770	1770	1770	1770	0
49	20230612	174500	32981108	1770	1770	1770	1770	0
50	20230612	174400	32981108	1770	1770	1770	1770	0
51	20230612	174300	32981108	1770	1770	1770	1770	0
52	20230612	174200	32981108	1770	1770	1770	1770	0
53	20230612	174100	32981108	1770	1770	1770	1770	0
54	20230612	174000	32981108	1770	1770	1770	1770	0
55	20230612	173900	32981108	1770	1770	1770	1770	0
56	20230612	173800	32981108	1770	1770	1770	1770	0
57	20230612	173700	32981108	1770	1770	1770	1770	0
58	20230612	173600	32981108	1770	1770	1770	1770	0
59	20230612	173500	32981108	1770	1770	1770	1770	0
60	20230612	173400	32981108	1770	1770	1770	1770	0
61	20230612	173300	32981108	1770	1770	1770	1770	0
62	20230612	173200	32981108	1770	1770	1770	1770	600
63	20230612	173100	32981108	1770	1770	1770	1770	0
64	20230612	173000	32981108	1770	1770	1770	1770	0
65	20230612	172900	32981108	1770	1770	1770	1770	0
66	20230612	172800	32981108	1770	1770	1770	1770	0
67	20230612	172700	32981108	1770	1770	1770	1770	0
68	20230612	172600	32981108	1770	1770	1770	1770	0
69	20230612	172500	32981108	1770	1770	1770	1770	0
70	20230612	172400	32981108	1770	1770	1770	1770	0
71	20230612	172300	32981108	1770	1770	1770	1770	0
72	20230612	172200	32981108	1770	1770	1770	1770	0
73	20230612	172100	32981108	1770	1770	1770	1770	0
74	20230612	172000	32981108	1770	1770	1770	1770	0
75	20230612	171900	32981108	1770	1770	1770	1770	0
76	20230612	171800	32981108	1770	1770	1770	1770	0
77	20230612	171700	32981108	1770	1770	1770	1770	0
78	20230612	171600	32981108	1770	1770	1770	1770	0
79	20230612	171500	32981108	1770	1770	1770	1770	0
80	20230612	171400	32981108	1770	1770	1770	1770	0
81	20230612	171300	32981108	1770	1770	1770	1770	0
82	20230612	171200	32981108	1770	1770	1770	1770	0
83	20230612	171100	32981108	1770	1770	1770	1770	0
84	20230612	171000	32981108	1770	1770	1770	1770	0
85	20230612	170900	32981108	1770	1770	1770	1770	0
86	20230612	170800	32981108	1770	1770	1770	1770	0
87	20230612	170700	32981108	1770	1770	1770	1770	0
88	20230612	170600	32981108	1770	1770	1770	1770	0
89	20230612	170500	32981108	1770	1770	1770	1770	0
90	20230612	170400	32981108	1770	1770	1770	1770	0
91	20230612	170300	32981108	1770	1770	1770	1770	0
92	20230612	170200	32981108	1770	1770	1770	1770	600
93	20230612	170100	32981108	1770	1770	1770	1770	0
94	20230612	170000	32981108	1770	1770	1770	1770	0
95	20230612	165900	32981108	1770	1770	1770	1770	0
96	20230612	165800	32981108	1770	1770	1770	1770	0
97	20230612	165700	32981108	1770	1770	1770	1770	0
98	20230612	165600	32981108	1770	1770	1770	1770	0
99	20230612	165500	32981108	1770	1770	1770	1770	0
100	20230612	165400	32981108	1770	1770	1770	1770	0
101	20230612	165300	32981108	1770	1770	1770	1770	0
102	20230612	165200	32981108	1770	1770	1770	1770	0
103	20230612	165100	32981108	1770	1770	1770	1770	0
104	20230612	165000	32981108	1770	1770	1770	1770	0
105	20230612	164900	32981108	1770	1770	1770	1770	0
106	20230612	164800	32981108	1770	1770	1770	1770	0
107	20230612	164700	32981108	1770	1770	1770	1770	0
108	20230612	164600	32981108	1770	1770	1770	1770	0
109	20230612	164500	32981108	1770	1770	1770	1770	0
110	20230612	164400	32981108	1770	1770	1770	1770	0
111	20230612	164300	32981108	1770	1770	1770	1770	0
112	20230612	164200	32981108	1770	1770	1770	1770	0
113	20230612	164100	32981108	1770	1770	1770	1770	0
114	20230612	164000	32981108	1770	1770	1770	1770	0
115	20230612	163900	32981108	1770	1770	1770	1770	0
116	20230612	163800	32981108	1770	1770	1770	1770	0
117	20230612	163700	32981108	1770	1770	1770	1770	0
118	20230612	163600	32981108	1770	1770	1770	1770	0
119	20230612	163500	32981108	1770	1770	1770	1770	0
120	20230612	163400	32981108	1770	1770	1770	1770	0
121	20230612	163300	32981108	1770	1770	1770	1770	0
122	20230612	163200	32981108	1770	1770	1770	1770	600
123	20230612	163100	32981108	1770	1770	1770	1770	0
124	20230612	163000	32981108	1770	1770	1770	1770	0
125	20230612	162900	32981108	1770	1770	1770	1770	0
126	20230612	162800	32981108	1770	1770	1770	1770	0
127	20230612	162700	32981108	1770	1770	1770	1770	0
128	20230612	162600	32981108	1770	1770	1770	1770	0
129	20230612	162500	32981108	1770	1770	1770	1770	0
130	20230612	162400	32981108	1770	1770	1770	1770	0
131	20230612	162300	32981108	1770	1770	1770	1770	0
132	20230612	162200	32981108	1770	1770	1770	1770	0
133	20230612	162100	32981108	1770	1770	1770	1770	0
134	20230612	162000	32981108	1770	1770	1770	1770	0
135	20230612	161900	32981108	1770	1770	1770	1770	0
136	20230612	161800	32981108	1770	1770	1770	1770	0
137	20230612	161700	32981108	1770	1770	1770	1770	0
138	20230612	161600	32981108	1770	1770	1770	1770	0
139	20230612	161500	32981108	1770	1770	1770	1770	0
140	20230612	161400	32981108	1770	1770	1770	1770	0
141	20230612	161300	32981108	1770	1770	1770	1770	0
142	20230612	161200	32981108	1770	1770	1770	1770	0
143	20230612	161100	32981108	1770	1770	1770	1770	0
144	20230612	161000	32981108	1770	1770	1770	1770	0
145	20230612	160900	32981108	1770	1770	1770	1770	0
146	20230612	160800	32981108	1770	1770	1770	1770	0
147	20230612	160700	32981108	1770	1770	1770	1770	0
148	20230612	160600	32981108	1770	1770	1770	1770	0
149	20230612	160500	32981108	1770	1770	1770	1770	0
150	20230612	160400	32981108	1770	1770	1770	1770	0
151	20230612	160300	32981108	1770	1770	1770	1770	0
152	20230612	160200	32981108	1770	1770	1770	1770	600
153	20230612	160100	32981108	1770	1770	1770	1770	0
154	20230612	160000	32981108	1770	1770	1770	1770	0
155	20230612	155900	32981108	1770	1770	1770	1770	0
156	20230612	155800	32981108	1770	1770	1770	1770	0
157	20230612	155700	32981108	1770	1770	1770	1770	0
158	20230612	155600	32981108	1770	1770	1770	1770	0
159	20230612	155500	32981108	1770	1770	1770	1770	0
160	20230612	155400	32981108	1770	1770	1770	1770	0
161	20230612	155300	32981108	1770	1770	1770	1770	0
162	20230612	155200	32981108	1770	1770	1770	1770	0
163	20230612	155100	32981108	1770	1770	1770	1770	0
164	20230612	155000	32981108	1770	1770	1770	1770	0
165	20230612	154900	32981108	1770	1770	1770	1770	0
166	20230612	154800	32981108	1770	1770	1770	1770	0
167	20230612	154700	32981108	1770	1770	1770	1770	0
168	20230612	154600	32981108	1770	1770	1770	1770	0
169	20230612	154500	32981108	1770	1770	1770	1770	0
170	20230612	154400	32981108	1770	1770	1770	1770	0
171	20230612	154300	32981108	1770	1770	1770	1770	0
172	20230612	154200	32981108	1770	1770	1770	1770	0
173	20230612	154100	32981108	1770	1770	1770	1770	0
174	20230612	154000	32981108	1770	1770	1770	1770	0
175	20230612	153900	32981108	1770	1770	1770	1770	0
176	20230612	153800	32981108	1770	1770	1770	1770	0
177	20230612	153700	32981108	1770	1770	1770	1770	0
178	20230612	153600	32981108	1770	1770	1770	1770	0
179	20230612	153500	32981108	1770	1770	1770	1770	0
180	20230612	153400	32981108	1770	1770	1770	1770	0
181	20230612	153300	32981108	1770	1770	1770	1770	0
182	20230612	153200	32981108	1770	1770	1770	1770	600
183	20230612	153100	32981108	1770	1770	1770	1770	0
184	20230612	153000	32981108	1770	1770	1770	1770	600
185	20230612	152900	31919108	1762	1762	1762	1762	0
186	20230612	152800	31919108	1762	1762	1762	1762	0
187	20230612	152700	31919108	1762	1762	1762	1762	0
188	20230612	152600	31919108	1762	1762	1762	1762	0
189	20230612	152500	31919108	1762	1762	1762	1762	0
190	20230612	152400	31919108	1762	1762	1762	1762	0
191	20230612	152300	31919108	1762	1762	1762	1762	0
192	20230612	152200	31919108	1762	1762	1762	1762	0
193	20230612	152100	31919108	1762	1762	1762	1762	0
194	20230612	152000	31919108	1762	1762	1762	1762	0
195	20230612	151900	31919108	1762	1764	1764	1762	84
196	20230612	151800	31771066	1763	1763	1763	1763	0
197	20230612	151700	31771066	1763	1763	1763	1763	0
198	20230612	151600	31771066	1763	1763	1763	1763	0
199	20230612	151500	31771066	1763	1763	1763	1763	0
200	20230612	151400	31771066	1763	1763	1763	1763	0
201	20230612	151300	31771066	1763	1763	1763	1763	0
202	20230612	151200	31771066	1763	1763	1763	1763	0
203	20230612	151100	31771066	1763	1763	1763	1763	0
204	20230612	151000	31771066	1763	1763	1763	1763	0
205	20230612	150900	31771066	1763	1763	1763	1763	0
206	20230612	150800	31771066	1763	1763	1763	1763	0
207	20230612	150700	31771066	1763	1763	1763	1763	0
208	20230612	150600	31771066	1763	1763	1763	1763	0
209	20230612	150500	31771066	1763	1763	1763	1763	0
210	20230612	150400	31771066	1763	1763	1763	1763	0
211	20230612	150300	31771066	1763	1763	1763	1763	0
212	20230612	150200	31771066	1763	1763	1763	1763	0
213	20230612	150100	31771066	1763	1763	1763	1763	0
214	20230612	150000	31771066	1763	1763	1763	1763	0
215	20230612	145900	31771066	1763	1763	1763	1763	0
216	20230612	145800	31771066	1763	1763	1763	1763	0
217	20230612	145700	31771066	1763	1763	1763	1763	0
218	20230612	145600	31771066	1763	1763	1763	1763	0
219	20230612	145500	31771066	1763	1763	1763	1763	0
220	20230612	145400	31771066	1763	1763	1763	1763	0
221	20230612	145300	31771066	1763	1763	1763	1763	0
222	20230612	145200	31771066	1763	1763	1763	1763	0
223	20230612	145100	31771066	1763	1763	1763	1763	0
224	20230612	145000	31771066	1763	1763	1763	1763	0
225	20230612	144900	31771066	1763	1763	1763	1763	0
226	20230612	144800	31771066	1763	1763	1763	1763	0
227	20230612	144700	31771066	1763	1763	1763	1763	1
228	20230612	144600	31769303	1769	1769	1769	1769	0
229	20230612	144500	31769303	1769	1769	1769	1769	0
230	20230612	144400	31769303	1769	1769	1769	1769	0
231	20230612	144300	31769303	1769	1769	1769	1769	0
232	20230612	144200	31769303	1769	1769	1769	1769	96
233	20230612	144100	31599479	1769	1769	1769	1769	0
234	20230612	144000	31599479	1769	1769	1769	1769	0
235	20230612	143900	31599479	1769	1769	1769	1769	0
236	20230612	143800	31599479	1769	1769	1769	1769	0
237	20230612	143700	31599479	1769	1769	1769	1769	0
238	20230612	143600	31599479	1769	1769	1769	1769	0
239	20230612	143500	31599479	1769	1769	1769	1769	0
240	20230612	143400	31599479	1769	1769	1769	1769	0
241	20230612	143300	31599479	1769	1769	1769	1769	0
242	20230612	143200	31599479	1769	1765	1769	1765	64
243	20230612	143100	31486289	1765	1765	1765	1765	0
244	20230612	143000	31486289	1765	1765	1765	1765	0
245	20230612	142900	31486289	1765	1765	1765	1765	0
246	20230612	142800	31486289	1765	1765	1765	1765	0
247	20230612	142700	31486289	1765	1765	1765	1765	0
248	20230612	142600	31486289	1765	1765	1765	1765	1
249	20230612	142500	31484524	1765	1765	1765	1765	0
250	20230612	142400	31484524	1765	1765	1765	1765	0
251	20230612	142300	31484524	1765	1765	1765	1765	0
252	20230612	142200	31484524	1765	1765	1765	1765	0
253	20230612	142100	31484524	1765	1765	1765	1765	0
254	20230612	142000	31484524	1765	1765	1765	1765	0
255	20230612	141900	31484524	1765	1765	1765	1765	0
256	20230612	141800	31484524	1765	1765	1765	1765	0
257	20230612	141700	31484524	1765	1765	1765	1765	0
258	20230612	141600	31484524	1765	1765	1765	1765	0
259	20230612	141500	31484524	1765	1765	1765	1765	0
260	20230612	141400	31484524	1765	1765	1765	1765	0
261	20230612	141300	31484524	1765	1765	1765	1765	0
262	20230612	141200	31484524	1765	1765	1765	1765	0
263	20230612	141100	31484524	1765	1765	1765	1765	1000
264	20230612	141000	29719524	1765	1765	1765	1765	0
265	20230612	140900	29719524	1765	1765	1765	1765	0
266	20230612	140800	29719524	1765	1765	1765	1765	0
267	20230612	140700	29719524	1765	1765	1765	1765	0
268	20230612	140600	29719524	1765	1765	1765	1765	0
269	20230612	140500	29719524	1765	1765	1765	1765	0
270	20230612	140400	29719524	1765	1765	1765	1765	0
271	20230612	140300	29719524	1765	1765	1765	1765	0
272	20230612	140200	29719524	1765	1765	1765	1765	0
273	20230612	140100	29719524	1765	1765	1765	1765	0
274	20230612	140000	29719524	1765	1765	1765	1765	0
275	20230612	135900	29719524	1765	1765	1765	1765	0
276	20230612	135800	29719524	1765	1765	1765	1765	0
277	20230612	135700	29719524	1765	1765	1765	1765	0
278	20230612	135600	29719524	1765	1765	1765	1765	0
279	20230612	135500	29719524	1765	1765	1765	1765	0
280	20230612	135400	29719524	1765	1765	1765	1765	0
281	20230612	135300	29719524	1765	1765	1765	1765	0
282	20230612	135200	29719524	1765	1765	1765	1765	0
283	20230612	135100	29719524	1765	1765	1765	1765	0
284	20230612	135000	29719524	1765	1765	1765	1765	0
285	20230612	134900	29719524	1765	1765	1765	1765	0
286	20230612	134800	29719524	1765	1765	1765	1765	0
287	20230612	134700	29719524	1765	1765	1765	1765	0
288	20230612	134600	29719524	1765	1765	1765	1765	0
289	20230612	134500	29719524	1765	1765	1765	1765	0
290	20230612	134400	29719524	1765	1765	1765	1765	0
291	20230612	134300	29719524	1765	1765	1765	1765	0
292	20230612	134200	29719524	1765	1765	1765	1765	25
293	20230612	134100	29675399	1761	1761	1761	1761	0
294	20230612	134000	29675399	1761	1761	1761	1761	0
295	20230612	133900	29675399	1761	1761	1761	1761	0
296	20230612	133800	29675399	1761	1761	1761	1761	156
297	20230612	133700	29400683	1761	1761	1761	1761	0
298	20230612	133600	29400683	1761	1761	1761	1761	0
299	20230612	133500	29400683	1761	1761	1761	1761	0
300	20230612	133400	29400683	1761	1761	1761	1761	0
301	20230612	133300	29400683	1761	1761	1761	1761	0
302	20230612	133200	29400683	1761	1761	1761	1761	0
303	20230612	133100	29400683	1761	1761	1761	1761	0
304	20230612	133000	29400683	1761	1761	1761	1761	0
305	20230612	132900	29400683	1761	1761	1761	1761	0
306	20230612	132800	29400683	1761	1761	1761	1761	0
307	20230612	132700	29400683	1761	1761	1761	1761	0
308	20230612	132600	29400683	1761	1761	1761	1761	0
309	20230612	132500	29400683	1761	1761	1761	1761	0
310	20230612	132400	29400683	1761	1761	1761	1761	0
311	20230612	132300	29400683	1761	1761	1761	1761	19
312	20230612	132200	29367224	1761	1761	1761	1761	0
313	20230612	132100	29367224	1761	1761	1761	1761	0
314	20230612	132000	29367224	1761	1761	1761	1761	0
315	20230612	131900	29367224	1761	1761	1761	1761	0
316	20230612	131800	29367224	1761	1761	1761	1761	0
317	20230612	131700	29367224	1761	1761	1761	1761	0
318	20230612	131600	29367224	1761	1761	1761	1761	0
319	20230612	131500	29367224	1761	1761	1761	1761	0
320	20230612	131400	29367224	1761	1761	1761	1761	0
321	20230612	131300	29367224	1761	1761	1761	1761	112
322	20230612	131200	29169992	1761	1761	1761	1761	420
323	20230612	131100	28430372	1762	1762	1762	1762	0
324	20230612	131000	28430372	1762	1762	1762	1762	80
325	20230612	130900	28289412	1762	1762	1762	1762	0
326	20230612	130800	28289412	1762	1762	1762	1762	0
327	20230612	130700	28289412	1762	1762	1762	1762	0
328	20230612	130600	28289412	1762	1762	1762	1762	0
329	20230612	130500	28289412	1762	1762	1762	1762	0
330	20230612	130400	28289412	1762	1762	1762	1762	0
331	20230612	130300	28289412	1762	1762	1762	1762	0
332	20230612	130200	28289412	1762	1762	1762	1762	0
333	20230612	130100	28289412	1762	1762	1762	1762	0
334	20230612	130000	28289412	1762	1762	1762	1762	0
335	20230612	125900	28289412	1762	1762	1762	1762	0
336	20230612	125800	28289412	1762	1762	1762	1762	0
337	20230612	125700	28289412	1762	1762	1762	1762	0
338	20230612	125600	28289412	1762	1762	1762	1762	0
339	20230612	125500	28289412	1762	1762	1762	1762	0
340	20230612	125400	28289412	1762	1762	1762	1762	0
341	20230612	125300	28289412	1762	1762	1762	1762	0
342	20230612	125200	28289412	1762	1762	1762	1762	0
343	20230612	125100	28289412	1762	1762	1762	1762	0
344	20230612	125000	28289412	1762	1762	1762	1762	0
345	20230612	124900	28289412	1762	1762	1762	1762	0
346	20230612	124800	28289412	1762	1762	1762	1762	0
347	20230612	124700	28289412	1762	1762	1762	1762	0
348	20230612	124600	28289412	1762	1762	1762	1762	0
349	20230612	124500	28289412	1762	1762	1762	1762	0
350	20230612	124400	28289412	1762	1762	1762	1762	0
351	20230612	124300	28289412	1762	1762	1762	1762	0
352	20230612	124200	28289412	1762	1762	1762	1762	0
353	20230612	124100	28289412	1762	1762	1762	1762	0
354	20230612	124000	28289412	1762	1762	1762	1762	0
355	20230612	123900	28289412	1762	1762	1762	1762	0
356	20230612	123800	28289412	1762	1762	1762	1762	0
357	20230612	123700	28289412	1762	1763	1763	1762	34
358	20230612	123600	28229503	1763	1763	1763	1763	0
359	20230612	123500	28229503	1763	1763	1763	1763	0
360	20230612	123400	28229503	1763	1763	1763	1763	0
361	20230612	123300	28229503	1763	1763	1763	1763	0
362	20230612	123200	28229503	1763	1763	1763	1763	0
363	20230612	123100	28229503	1763	1763	1763	1763	0
364	20230612	123000	28229503	1763	1763	1763	1763	0
365	20230612	122900	28229503	1763	1763	1763	1763	0
366	20230612	122800	28229503	1763	1763	1763	1763	0
367	20230612	122700	28229503	1763	1763	1763	1763	0
368	20230612	122600	28229503	1763	1763	1763	1763	0
369	20230612	122500	28229503	1763	1763	1763	1763	0
370	20230612	122400	28229503	1763	1763	1763	1763	0
371	20230612	122300	28229503	1763	1763	1763	1763	0
372	20230612	122200	28229503	1763	1763	1763	1763	0
373	20230612	122100	28229503	1763	1763	1763	1763	3
374	20230612	122000	28224214	1763	1763	1763	1763	0
375	20230612	121900	28224214	1763	1763	1763	1763	0
376	20230612	121800	28224214	1763	1763	1763	1763	0
377	20230612	121700	28224214	1763	1763	1763	1763	0
378	20230612	121600	28224214	1763	1763	1763	1763	0
379	20230612	121500	28224214	1763	1763	1763	1763	2
380	20230612	121400	28220688	1763	1764	1764	1763	4471
381	20230612	121300	20337284	1765	1765	1765	1765	0
382	20230612	121200	20337284	1765	1765	1765	1765	0
383	20230612	121100	20337284	1765	1765	1765	1765	118
384	20230612	121000	20129014	1766	1767	1767	1766	72
385	20230612	120900	20001861	1767	1768	1768	1767	56
386	20230612	120800	19902889	1769	1769	1769	1769	35
387	20230612	120700	19840974	1769	1769	1769	1769	0
388	20230612	120600	19840974	1769	1769	1769	1769	0
389	20230612	120500	19840974	1769	1769	1769	1769	0
390	20230612	120400	19840974	1769	1769	1769	1769	0
391	20230612	120300	19840974	1769	1769	1769	1769	0
392	20230612	120200	19840974	1769	1769	1769	1769	0
393	20230612	120100	19840974	1769	1769	1769	1769	0
394	20230612	120000	19840974	1769	1769	1769	1769	0
395	20230612	115900	19840974	1769	1769	1769	1769	0
396	20230612	115800	19840974	1769	1769	1769	1769	50
397	20230612	115700	19752524	1769	1769	1769	1769	0
398	20230612	115600	19752524	1769	1769	1769	1769	0
399	20230612	115500	19752524	1769	1769	1769	1769	0
400	20230612	115400	19752524	1769	1769	1769	1769	0
401	20230612	115300	19752524	1769	1769	1769	1769	0
402	20230612	115200	19752524	1769	1769	1769	1769	0
403	20230612	115100	19752524	1769	1769	1769	1769	0
404	20230612	115000	19752524	1769	1769	1769	1769	0
405	20230612	114900	19752524	1769	1769	1769	1769	0
406	20230612	114800	19752524	1769	1769	1769	1769	0
407	20230612	114700	19752524	1769	1769	1769	1769	0
408	20230612	114600	19752524	1769	1769	1769	1769	0
409	20230612	114500	19752524	1769	1769	1769	1769	0
410	20230612	114400	19752524	1769	1769	1769	1769	0
411	20230612	114300	19752524	1769	1769	1769	1769	0
412	20230612	114200	19752524	1769	1769	1769	1769	1
413	20230612	114100	19750755	1769	1769	1769	1769	0
414	20230612	114000	19750755	1769	1769	1769	1769	1
415	20230612	113900	19748986	1769	1769	1769	1769	0
416	20230612	113800	19748986	1769	1769	1769	1769	0
417	20230612	113700	19748986	1769	1769	1769	1769	0
418	20230612	113600	19748986	1769	1770	1770	1769	11
419	20230612	113500	19729525	1770	1770	1770	1770	0
420	20230612	113400	19729525	1770	1770	1770	1770	3
421	20230612	113300	19724215	1770	1770	1770	1770	0
422	20230612	113200	19724215	1770	1770	1770	1770	0
423	20230612	113100	19724215	1770	1770	1770	1770	0
424	20230612	113000	19724215	1770	1770	1770	1770	0
425	20230612	112900	19724215	1770	1770	1770	1770	0
426	20230612	112800	19724215	1770	1770	1770	1770	9
427	20230612	112700	19708285	1770	1770	1770	1770	0
428	20230612	112600	19708285	1770	1770	1770	1770	5
429	20230612	112500	19699435	1770	1770	1770	1770	4
430	20230612	112400	19692355	1771	1769	1771	1769	129
431	20230612	112300	19464070	1765	1765	1765	1765	0
432	20230612	112200	19464070	1765	1765	1765	1765	0
433	20230612	112100	19464070	1765	1765	1765	1765	0
434	20230612	112000	19464070	1765	1765	1765	1765	0
435	20230612	111900	19464070	1765	1765	1765	1765	0
436	20230612	111800	19464070	1765	1765	1765	1765	0
437	20230612	111700	19464070	1765	1765	1765	1765	0
438	20230612	111600	19464070	1765	1765	1765	1765	0
439	20230612	111500	19464070	1765	1765	1765	1765	0
440	20230612	111400	19464070	1765	1765	1765	1765	0
441	20230612	111300	19464070	1765	1765	1765	1765	0
442	20230612	111200	19464070	1765	1765	1765	1765	0
443	20230612	111100	19464070	1765	1765	1765	1765	0
444	20230612	111000	19464070	1765	1765	1765	1765	0
445	20230612	110900	19464070	1765	1765	1765	1765	0
446	20230612	110800	19464070	1765	1765	1765	1765	0
447	20230612	110700	19464070	1765	1765	1765	1765	0
448	20230612	110600	19464070	1765	1765	1765	1765	0
449	20230612	110500	19464070	1765	1765	1765	1765	0
450	20230612	110400	19464070	1765	1765	1765	1765	0
451	20230612	110300	19464070	1765	1765	1765	1765	1
452	20230612	110200	19462305	1770	1768	1770	1768	180
453	20230612	110100	19143819	1770	1770	1770	1770	0
454	20230612	110000	19143819	1770	1770	1770	1770	0
455	20230612	105900	19143819	1770	1770	1770	1770	0
456	20230612	105800	19143819	1770	1770	1770	1770	0
457	20230612	105700	19143819	1770	1770	1770	1770	1
458	20230612	105600	19142049	1772	1772	1772	1772	0
459	20230612	105500	19142049	1772	1772	1772	1772	0
460	20230612	105400	19142049	1772	1772	1772	1772	0
461	20230612	105300	19142049	1772	1772	1772	1772	0
462	20230612	105200	19142049	1772	1772	1772	1772	0
463	20230612	105100	19142049	1772	1772	1772	1772	0
464	20230612	105000	19142049	1772	1772	1772	1772	0
465	20230612	104900	19142049	1772	1772	1772	1772	0
466	20230612	104800	19142049	1772	1772	1772	1772	0
467	20230612	104700	19142049	1772	1772	1772	1772	0
468	20230612	104600	19142049	1772	1772	1772	1772	0
469	20230612	104500	19142049	1772	1772	1772	1772	1
470	20230612	104400	19140277	1770	1770	1770	1770	0
471	20230612	104300	19140277	1770	1770	1770	1770	0
472	20230612	104200	19140277	1770	1770	1770	1770	0
473	20230612	104100	19140277	1770	1770	1770	1770	0
474	20230612	104000	19140277	1770	1770	1770	1770	0
475	20230612	103900	19140277	1770	1770	1770	1770	0
476	20230612	103800	19140277	1770	1770	1770	1770	0
477	20230612	103700	19140277	1770	1770	1770	1770	0
478	20230612	103600	19140277	1770	1770	1770	1770	0
479	20230612	103500	19140277	1770	1770	1770	1770	0
480	20230612	103400	19140277	1770	1770	1770	1770	0
481	20230612	103300	19140277	1770	1770	1770	1770	0
482	20230612	103200	19140277	1770	1770	1770	1770	0
483	20230612	103100	19140277	1770	1770	1770	1770	0
484	20230612	103000	19140277	1770	1770	1770	1770	0
485	20230612	102900	19140277	1770	1770	1770	1770	0
486	20230612	102800	19140277	1770	1770	1770	1770	0
487	20230612	102700	19140277	1770	1770	1770	1770	422
488	20230612	102600	18393337	1770	1770	1770	1770	0
489	20230612	102500	18393337	1770	1770	1770	1770	0
490	20230612	102400	18393337	1770	1770	1770	1770	0
491	20230612	102300	18393337	1770	1770	1770	1770	4
492	20230612	102200	18386257	1770	1770	1770	1770	71
493	20230612	102100	18260587	1785	1785	1785	1785	0
494	20230612	102000	18260587	1785	1785	1785	1785	0
495	20230612	101900	18260587	1785	1785	1785	1785	0
496	20230612	101800	18260587	1785	1785	1785	1785	0
497	20230612	101700	18260587	1785	1785	1785	1785	0
498	20230612	101600	18260587	1785	1785	1785	1785	0
499	20230612	101500	18260587	1785	1785	1785	1785	0
500	20230612	101400	18260587	1785	1785	1785	1785	0
501	20230612	101300	18260587	1785	1785	1785	1785	0
502	20230612	101200	18260587	1785	1785	1785	1785	1
503	20230612	101100	18258802	1773	1772	1773	1772	67
504	20230612	101000	18140077	1766	1788	1788	1766	186
505	20230612	100900	17811543	1787	1787	1787	1787	0
506	20230612	100800	17811543	1787	1787	1787	1787	0
507	20230612	100700	17811543	1787	1787	1787	1787	0
508	20230612	100600	17811543	1787	1787	1787	1775	1139
509	20230612	100500	15787550	1780	1780	1780	1780	6
510	20230612	100400	15776870	1787	1787	1787	1787	0
511	20230612	100300	15776870	1787	1786	1787	1786	180
512	20230612	100200	15455220	1787	1787	1787	1787	0
513	20230612	100100	15455220	1787	1787	1787	1787	0
514	20230612	100000	15455220	1787	1787	1787	1787	0
515	20230612	095900	15455220	1787	1787	1787	1787	1
516	20230612	095800	15453433	1789	1789	1789	1789	0
517	20230612	095700	15453433	1789	1789	1789	1789	1
518	20230612	095600	15451644	1771	1771	1771	1771	183
519	20230612	095500	15127551	1789	1789	1789	1789	0
520	20230612	095400	15127551	1789	1789	1789	1789	0
521	20230612	095300	15127551	1789	1789	1789	1789	0
522	20230612	095200	15127551	1789	1789	1789	1789	0
523	20230612	095100	15127551	1789	1789	1789	1789	1
524	20230612	095000	15125762	1789	1789	1789	1789	0
525	20230612	094900	15125762	1789	1789	1789	1789	0
526	20230612	094800	15125762	1789	1789	1789	1789	0
527	20230612	094700	15125762	1789	1789	1789	1789	0
528	20230612	094600	15125762	1789	1789	1789	1789	0
529	20230612	094500	15125762	1789	1789	1789	1789	0
530	20230612	094400	15125762	1789	1769	1818	1761	1364
531	20230612	094300	12689938	1816	1818	1818	1816	244
532	20230612	094200	12246422	1819	1807	1825	1807	1089
533	20230612	094100	10264705	1800	1770	1800	1770	667
534	20230612	094000	9074156	1770	1761	1770	1761	233
535	20230612	093900	8661783	1762	1762	1762	1762	0
536	20230612	093800	8661783	1762	1761	1762	1761	3001
537	20230612	093700	3374066	1761	1761	1761	1761	0
538	20230612	093600	3374066	1761	1761	1761	1761	0
539	20230612	093500	3374066	1761	1761	1761	1761	0
540	20230612	093400	3374066	1761	1761	1761	1761	0
541	20230612	093300	3374066	1761	1761	1761	1761	0
542	20230612	093200	3374066	1761	1761	1761	1761	0
543	20230612	093100	3374066	1761	1761	1761	1761	0
544	20230612	093000	3374066	1761	1761	1761	1761	0
545	20230612	092900	3374066	1761	1761	1761	1761	0
546	20230612	092800	3374066	1761	1761	1761	1761	0
547	20230612	092700	3374066	1761	1761	1761	1761	0
548	20230612	092600	3374066	1761	1761	1761	1761	1
549	20230612	092500	3372305	1759	1759	1759	1759	0
550	20230612	092400	3372305	1759	1759	1759	1759	0
551	20230612	092300	3372305	1759	1759	1759	1759	0
552	20230612	092200	3372305	1759	1759	1759	1759	0
553	20230612	092100	3372305	1759	1762	1762	1759	1138
554	20230612	092000	1367506	1762	1762	1762	1762	0
555	20230612	091900	1367506	1762	1762	1762	1762	0
556	20230612	091800	1367506	1762	1762	1762	1762	0
557	20230612	091700	1367506	1762	1762	1762	1762	56
558	20230612	091600	1268834	1763	1762	1763	1762	7
559	20230612	091500	1256499	1763	1763	1763	1763	0
560	20230612	091400	1256499	1763	1763	1763	1763	0
561	20230612	091300	1256499	1763	1763	1763	1763	0
562	20230612	091200	1256499	1763	1763	1763	1763	0
563	20230612	091100	1256499	1763	1763	1763	1763	0
564	20230612	091000	1256499	1763	1763	1763	1763	10
565	20230612	090900	1238869	1763	1763	1763	1763	1
566	20230612	090800	1237106	1764	1764	1764	1764	2
567	20230612	090700	1233578	1764	1764	1764	1764	0
568	20230612	090600	1233578	1764	1764	1764	1764	0
569	20230612	090500	1233578	1764	1764	1764	1764	0
570	20230612	090400	1233578	1764	1762	1764	1762	10
571	20230612	090300	1215956	1764	1764	1764	1764	0
572	20230612	090200	1215956	1764	1764	1764	1764	0
573	20230612	090100	1215956	1764	1764	1764	1764	0
574	20230612	090000	1215956	1764	1762	1764	1762	690