KissMeData/070590/min/candle-20230626.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230626	193400	36402594	1675	1675	1675	1675	406
3	20230626	193300	36402594	1675	1675	1675	1675	0
4	20230626	193200	36402594	1675	1675	1675	1675	0
5	20230626	193100	36402594	1675	1675	1675	1675	0
6	20230626	193000	36402594	1675	1675	1675	1675	0
7	20230626	192900	36402594	1675	1675	1675	1675	0
8	20230626	192800	36402594	1675	1675	1675	1675	0
9	20230626	192700	36402594	1675	1675	1675	1675	0
10	20230626	192600	36402594	1675	1675	1675	1675	0
11	20230626	192500	36402594	1675	1675	1675	1675	0
12	20230626	192400	36402594	1675	1675	1675	1675	0
13	20230626	192300	36402594	1675	1675	1675	1675	0
14	20230626	192200	36402594	1675	1675	1675	1675	0
15	20230626	192100	36402594	1675	1675	1675	1675	0
16	20230626	192000	36402594	1675	1675	1675	1675	0
17	20230626	191900	36402594	1675	1675	1675	1675	0
18	20230626	191800	36402594	1675	1675	1675	1675	0
19	20230626	191700	36402594	1675	1675	1675	1675	0
20	20230626	191600	36402594	1675	1675	1675	1675	0
21	20230626	191500	36402594	1675	1675	1675	1675	0
22	20230626	191400	36402594	1675	1675	1675	1675	0
23	20230626	191300	36402594	1675	1675	1675	1675	0
24	20230626	191200	36402594	1675	1675	1675	1675	0
25	20230626	191100	36402594	1675	1675	1675	1675	0
26	20230626	191000	36402594	1675	1675	1675	1675	0
27	20230626	190900	36402594	1675	1675	1675	1675	0
28	20230626	190800	36402594	1675	1675	1675	1675	0
29	20230626	190700	36402594	1675	1675	1675	1675	0
30	20230626	190600	36402594	1675	1675	1675	1675	0
31	20230626	190500	36402594	1675	1675	1675	1675	0
32	20230626	190400	36402594	1675	1675	1675	1675	406
33	20230626	190300	36402594	1675	1675	1675	1675	0
34	20230626	190200	36402594	1675	1675	1675	1675	0
35	20230626	190100	36402594	1675	1675	1675	1675	0
36	20230626	190000	36402594	1675	1675	1675	1675	0
37	20230626	185900	36402594	1675	1675	1675	1675	0
38	20230626	185800	36402594	1675	1675	1675	1675	0
39	20230626	185700	36402594	1675	1675	1675	1675	0
40	20230626	185600	36402594	1675	1675	1675	1675	0
41	20230626	185500	36402594	1675	1675	1675	1675	0
42	20230626	185400	36402594	1675	1675	1675	1675	0
43	20230626	185300	36402594	1675	1675	1675	1675	0
44	20230626	185200	36402594	1675	1675	1675	1675	0
45	20230626	185100	36402594	1675	1675	1675	1675	0
46	20230626	185000	36402594	1675	1675	1675	1675	0
47	20230626	184900	36402594	1675	1675	1675	1675	0
48	20230626	184800	36402594	1675	1675	1675	1675	0
49	20230626	184700	36402594	1675	1675	1675	1675	0
50	20230626	184600	36402594	1675	1675	1675	1675	0
51	20230626	184500	36402594	1675	1675	1675	1675	0
52	20230626	184400	36402594	1675	1675	1675	1675	0
53	20230626	184300	36402594	1675	1675	1675	1675	0
54	20230626	184200	36402594	1675	1675	1675	1675	0
55	20230626	184100	36402594	1675	1675	1675	1675	0
56	20230626	184000	36402594	1675	1675	1675	1675	0
57	20230626	183900	36402594	1675	1675	1675	1675	0
58	20230626	183800	36402594	1675	1675	1675	1675	0
59	20230626	183700	36402594	1675	1675	1675	1675	0
60	20230626	183600	36402594	1675	1675	1675	1675	0
61	20230626	183500	36402594	1675	1675	1675	1675	0
62	20230626	183400	36402594	1675	1675	1675	1675	406
63	20230626	183300	36402594	1675	1675	1675	1675	0
64	20230626	183200	36402594	1675	1675	1675	1675	0
65	20230626	183100	36402594	1675	1675	1675	1675	0
66	20230626	183000	36402594	1675	1675	1675	1675	0
67	20230626	182900	36402594	1675	1675	1675	1675	0
68	20230626	182800	36402594	1675	1675	1675	1675	0
69	20230626	182700	36402594	1675	1675	1675	1675	0
70	20230626	182600	36402594	1675	1675	1675	1675	0
71	20230626	182500	36402594	1675	1675	1675	1675	0
72	20230626	182400	36402594	1675	1675	1675	1675	0
73	20230626	182300	36402594	1675	1675	1675	1675	0
74	20230626	182200	36402594	1675	1675	1675	1675	0
75	20230626	182100	36402594	1675	1675	1675	1675	0
76	20230626	182000	36402594	1675	1675	1675	1675	0
77	20230626	181900	36402594	1675	1675	1675	1675	0
78	20230626	181800	36402594	1675	1675	1675	1675	0
79	20230626	181700	36402594	1675	1675	1675	1675	0
80	20230626	181600	36402594	1675	1675	1675	1675	0
81	20230626	181500	36402594	1675	1675	1675	1675	0
82	20230626	181400	36402594	1675	1675	1675	1675	0
83	20230626	181300	36402594	1675	1675	1675	1675	0
84	20230626	181200	36402594	1675	1675	1675	1675	0
85	20230626	181100	36402594	1675	1675	1675	1675	0
86	20230626	181000	36402594	1675	1675	1675	1675	0
87	20230626	180900	36402594	1675	1675	1675	1675	0
88	20230626	180800	36402594	1675	1675	1675	1675	0
89	20230626	180700	36402594	1675	1675	1675	1675	0
90	20230626	180600	36402594	1675	1675	1675	1675	0
91	20230626	180500	36402594	1675	1675	1675	1675	0
92	20230626	180400	36402594	1675	1675	1675	1675	406
93	20230626	180300	36402594	1675	1675	1675	1675	0
94	20230626	180200	36402594	1675	1675	1675	1675	0
95	20230626	180100	36402594	1675	1675	1675	1675	0
96	20230626	180000	36402594	1675	1675	1675	1675	0
97	20230626	175900	36402594	1675	1675	1675	1675	0
98	20230626	175800	36402594	1675	1675	1675	1675	0
99	20230626	175700	36402594	1675	1675	1675	1675	0
100	20230626	175600	36402594	1675	1675	1675	1675	0
101	20230626	175500	36402594	1675	1675	1675	1675	0
102	20230626	175400	36402594	1675	1675	1675	1675	0
103	20230626	175300	36402594	1675	1675	1675	1675	0
104	20230626	175200	36402594	1675	1675	1675	1675	0
105	20230626	175100	36402594	1675	1675	1675	1675	0
106	20230626	175000	36402594	1675	1675	1675	1675	0
107	20230626	174900	36402594	1675	1675	1675	1675	0
108	20230626	174800	36402594	1675	1675	1675	1675	0
109	20230626	174700	36402594	1675	1675	1675	1675	0
110	20230626	174600	36402594	1675	1675	1675	1675	0
111	20230626	174500	36402594	1675	1675	1675	1675	0
112	20230626	174400	36402594	1675	1675	1675	1675	0
113	20230626	174300	36402594	1675	1675	1675	1675	0
114	20230626	174200	36402594	1675	1675	1675	1675	0
115	20230626	174100	36402594	1675	1675	1675	1675	0
116	20230626	174000	36402594	1675	1675	1675	1675	0
117	20230626	173900	36402594	1675	1675	1675	1675	0
118	20230626	173800	36402594	1675	1675	1675	1675	0
119	20230626	173700	36402594	1675	1675	1675	1675	0
120	20230626	173600	36402594	1675	1675	1675	1675	0
121	20230626	173500	36402594	1675	1675	1675	1675	0
122	20230626	173400	36402594	1675	1675	1675	1675	406
123	20230626	173300	36402594	1675	1675	1675	1675	0
124	20230626	173200	36402594	1675	1675	1675	1675	0
125	20230626	173100	36402594	1675	1675	1675	1675	0
126	20230626	173000	36402594	1675	1675	1675	1675	0
127	20230626	172900	36402594	1675	1675	1675	1675	0
128	20230626	172800	36402594	1675	1675	1675	1675	0
129	20230626	172700	36402594	1675	1675	1675	1675	0
130	20230626	172600	36402594	1675	1675	1675	1675	0
131	20230626	172500	36402594	1675	1675	1675	1675	0
132	20230626	172400	36402594	1675	1675	1675	1675	0
133	20230626	172300	36402594	1675	1675	1675	1675	0
134	20230626	172200	36402594	1675	1675	1675	1675	0
135	20230626	172100	36402594	1675	1675	1675	1675	0
136	20230626	172000	36402594	1675	1675	1675	1675	0
137	20230626	171900	36402594	1675	1675	1675	1675	0
138	20230626	171800	36402594	1675	1675	1675	1675	0
139	20230626	171700	36402594	1675	1675	1675	1675	0
140	20230626	171600	36402594	1675	1675	1675	1675	0
141	20230626	171500	36402594	1675	1675	1675	1675	0
142	20230626	171400	36402594	1675	1675	1675	1675	0
143	20230626	171300	36402594	1675	1675	1675	1675	0
144	20230626	171200	36402594	1675	1675	1675	1675	0
145	20230626	171100	36402594	1675	1675	1675	1675	0
146	20230626	171000	36402594	1675	1675	1675	1675	0
147	20230626	170900	36402594	1675	1675	1675	1675	0
148	20230626	170800	36402594	1675	1675	1675	1675	0
149	20230626	170700	36402594	1675	1675	1675	1675	0
150	20230626	170600	36402594	1675	1675	1675	1675	0
151	20230626	170500	36402594	1675	1675	1675	1675	0
152	20230626	170400	36402594	1675	1675	1675	1675	406
153	20230626	170300	36402594	1675	1675	1675	1675	0
154	20230626	170200	36402594	1675	1675	1675	1675	0
155	20230626	170100	36402594	1675	1675	1675	1675	0
156	20230626	170000	36402594	1675	1675	1675	1675	0
157	20230626	165900	36402594	1675	1675	1675	1675	0
158	20230626	165800	36402594	1675	1675	1675	1675	0
159	20230626	165700	36402594	1675	1675	1675	1675	0
160	20230626	165600	36402594	1675	1675	1675	1675	0
161	20230626	165500	36402594	1675	1675	1675	1675	0
162	20230626	165400	36402594	1675	1675	1675	1675	0
163	20230626	165300	36402594	1675	1675	1675	1675	0
164	20230626	165200	36402594	1675	1675	1675	1675	0
165	20230626	165100	36402594	1675	1675	1675	1675	0
166	20230626	165000	36402594	1675	1675	1675	1675	0
167	20230626	164900	36402594	1675	1675	1675	1675	0
168	20230626	164800	36402594	1675	1675	1675	1675	0
169	20230626	164700	36402594	1675	1675	1675	1675	0
170	20230626	164600	36402594	1675	1675	1675	1675	0
171	20230626	164500	36402594	1675	1675	1675	1675	0
172	20230626	164400	36402594	1675	1675	1675	1675	0
173	20230626	164300	36402594	1675	1675	1675	1675	0
174	20230626	164200	36402594	1675	1675	1675	1675	0
175	20230626	164100	36402594	1675	1675	1675	1675	0
176	20230626	164000	36402594	1675	1675	1675	1675	0
177	20230626	163900	36402594	1675	1675	1675	1675	0
178	20230626	163800	36402594	1675	1675	1675	1675	0
179	20230626	163700	36402594	1675	1675	1675	1675	0
180	20230626	163600	36402594	1675	1675	1675	1675	0
181	20230626	163500	36402594	1675	1675	1675	1675	0
182	20230626	163400	36402594	1675	1675	1675	1675	406
183	20230626	163300	36402594	1675	1675	1675	1675	0
184	20230626	163200	36402594	1675	1675	1675	1675	0
185	20230626	163100	36402594	1675	1675	1675	1675	0
186	20230626	163000	36402594	1675	1675	1675	1675	0
187	20230626	162900	36402594	1675	1675	1675	1675	0
188	20230626	162800	36402594	1675	1675	1675	1675	0
189	20230626	162700	36402594	1675	1675	1675	1675	0
190	20230626	162600	36402594	1675	1675	1675	1675	0
191	20230626	162500	36402594	1675	1675	1675	1675	0
192	20230626	162400	36402594	1675	1675	1675	1675	0
193	20230626	162300	36402594	1675	1675	1675	1675	0
194	20230626	162200	36402594	1675	1675	1675	1675	0
195	20230626	162100	36402594	1675	1675	1675	1675	0
196	20230626	162000	36402594	1675	1675	1675	1675	0
197	20230626	161900	36402594	1675	1675	1675	1675	0
198	20230626	161800	36402594	1675	1675	1675	1675	0
199	20230626	161700	36402594	1675	1675	1675	1675	0
200	20230626	161600	36402594	1675	1675	1675	1675	0
201	20230626	161500	36402594	1675	1675	1675	1675	0
202	20230626	161400	36402594	1675	1675	1675	1675	0
203	20230626	161300	36402594	1675	1675	1675	1675	0
204	20230626	161200	36402594	1675	1675	1675	1675	0
205	20230626	161100	36402594	1675	1675	1675	1675	0
206	20230626	161000	36402594	1675	1675	1675	1675	0
207	20230626	160900	36402594	1675	1675	1675	1675	0
208	20230626	160800	36402594	1675	1675	1675	1675	0
209	20230626	160700	36402594	1675	1675	1675	1675	0
210	20230626	160600	36402594	1675	1675	1675	1675	0
211	20230626	160500	36402594	1675	1675	1675	1675	0
212	20230626	160400	36402594	1675	1675	1675	1675	406
213	20230626	160300	36402594	1675	1675	1675	1675	0
214	20230626	160200	36402594	1675	1675	1675	1675	0
215	20230626	160100	36402594	1675	1675	1675	1675	0
216	20230626	160000	36402594	1675	1675	1675	1675	0
217	20230626	155900	36402594	1675	1675	1675	1675	0
218	20230626	155800	36402594	1675	1675	1675	1675	0
219	20230626	155700	36402594	1675	1675	1675	1675	0
220	20230626	155600	36402594	1675	1675	1675	1675	0
221	20230626	155500	36402594	1675	1675	1675	1675	0
222	20230626	155400	36402594	1675	1675	1675	1675	0
223	20230626	155300	36402594	1675	1675	1675	1675	0
224	20230626	155200	36402594	1675	1675	1675	1675	0
225	20230626	155100	36402594	1675	1675	1675	1675	0
226	20230626	155000	36402594	1675	1675	1675	1675	0
227	20230626	154900	36402594	1675	1675	1675	1675	0
228	20230626	154800	36402594	1675	1675	1675	1675	0
229	20230626	154700	36402594	1675	1675	1675	1675	0
230	20230626	154600	36402594	1675	1675	1675	1675	0
231	20230626	154500	36402594	1675	1675	1675	1675	0
232	20230626	154400	36402594	1675	1675	1675	1675	0
233	20230626	154300	36402594	1675	1675	1675	1675	0
234	20230626	154200	36402594	1675	1675	1675	1675	0
235	20230626	154100	36402594	1675	1675	1675	1675	0
236	20230626	154000	36402594	1675	1675	1675	1675	0
237	20230626	153900	36402594	1675	1675	1675	1675	0
238	20230626	153800	36402594	1675	1675	1675	1675	0
239	20230626	153700	36402594	1675	1675	1675	1675	0
240	20230626	153600	36402594	1675	1675	1675	1675	0
241	20230626	153500	36402594	1675	1675	1675	1675	0
242	20230626	153400	36402594	1675	1675	1675	1675	406
243	20230626	153300	36402594	1675	1675	1675	1675	0
244	20230626	153200	36402594	1675	1675	1675	1675	0
245	20230626	153100	36402594	1675	1675	1675	1675	0
246	20230626	153000	36402594	1675	1675	1675	1675	406
247	20230626	152900	35722544	1676	1676	1676	1676	0
248	20230626	152800	35722544	1676	1676	1676	1676	0
249	20230626	152700	35722544	1676	1676	1676	1676	0
250	20230626	152600	35722544	1676	1676	1676	1676	0
251	20230626	152500	35722544	1676	1676	1676	1676	0
252	20230626	152400	35722544	1676	1676	1676	1676	0
253	20230626	152300	35722544	1676	1676	1676	1676	0
254	20230626	152200	35722544	1676	1676	1676	1676	0
255	20230626	152100	35722544	1676	1676	1676	1676	0
256	20230626	152000	35722544	1676	1676	1676	1676	0
257	20230626	151900	35722544	1676	1676	1676	1676	0
258	20230626	151800	35722544	1676	1676	1676	1676	0
259	20230626	151700	35722544	1676	1676	1676	1676	0
260	20230626	151600	35722544	1676	1676	1676	1676	0
261	20230626	151500	35722544	1676	1676	1676	1676	0
262	20230626	151400	35722544	1676	1676	1676	1676	0
263	20230626	151300	35722544	1676	1676	1676	1676	0
264	20230626	151200	35722544	1676	1676	1676	1676	0
265	20230626	151100	35722544	1676	1676	1676	1676	0
266	20230626	151000	35722544	1676	1676	1676	1676	0
267	20230626	150900	35722544	1676	1676	1676	1676	0
268	20230626	150800	35722544	1676	1676	1676	1676	0
269	20230626	150700	35722544	1676	1676	1676	1676	0
270	20230626	150600	35722544	1676	1676	1676	1676	0
271	20230626	150500	35722544	1676	1676	1676	1676	0
272	20230626	150400	35722544	1676	1676	1676	1676	0
273	20230626	150300	35722544	1676	1676	1676	1676	0
274	20230626	150200	35722544	1676	1676	1676	1676	0
275	20230626	150100	35722544	1676	1676	1676	1676	0
276	20230626	150000	35722544	1676	1676	1676	1676	0
277	20230626	145900	35722544	1676	1676	1676	1676	0
278	20230626	145800	35722544	1676	1676	1676	1676	0
279	20230626	145700	35722544	1676	1676	1676	1676	0
280	20230626	145600	35722544	1676	1676	1676	1676	0
281	20230626	145500	35722544	1676	1676	1676	1676	0
282	20230626	145400	35722544	1676	1676	1676	1676	0
283	20230626	145300	35722544	1676	1676	1676	1676	0
284	20230626	145200	35722544	1676	1676	1676	1676	0
285	20230626	145100	35722544	1676	1676	1676	1676	0
286	20230626	145000	35722544	1676	1676	1676	1676	1
287	20230626	144900	35720868	1670	1670	1670	1670	1300
288	20230626	144800	33549868	1676	1676	1676	1676	0
289	20230626	144700	33549868	1676	1672	1676	1669	4601
290	20230626	144600	25867210	1676	1676	1676	1676	0
291	20230626	144500	25867210	1676	1676	1676	1676	0
292	20230626	144400	25867210	1676	1676	1676	1676	0
293	20230626	144300	25867210	1676	1676	1676	1676	0
294	20230626	144200	25867210	1676	1676	1676	1676	0
295	20230626	144100	25867210	1676	1676	1676	1676	0
296	20230626	144000	25867210	1676	1676	1676	1676	0
297	20230626	143900	25867210	1676	1676	1676	1676	0
298	20230626	143800	25867210	1676	1676	1676	1676	0
299	20230626	143700	25867210	1676	1676	1676	1676	1
300	20230626	143600	25865534	1676	1676	1676	1676	25
301	20230626	143500	25823634	1672	1672	1672	1672	2
302	20230626	143400	25820290	1676	1676	1676	1676	4
303	20230626	143300	25813586	1678	1678	1678	1678	0
304	20230626	143200	25813586	1678	1678	1678	1678	0
305	20230626	143100	25813586	1678	1678	1678	1678	0
306	20230626	143000	25813586	1678	1678	1678	1678	0
307	20230626	142900	25813586	1678	1678	1678	1678	0
308	20230626	142800	25813586	1678	1678	1678	1678	0
309	20230626	142700	25813586	1678	1678	1678	1678	0
310	20230626	142600	25813586	1678	1678	1678	1678	0
311	20230626	142500	25813586	1678	1678	1678	1678	0
312	20230626	142400	25813586	1678	1678	1678	1678	0
313	20230626	142300	25813586	1678	1678	1678	1678	0
314	20230626	142200	25813586	1678	1678	1678	1678	0
315	20230626	142100	25813586	1678	1678	1678	1678	0
316	20230626	142000	25813586	1678	1678	1678	1678	0
317	20230626	141900	25813586	1678	1678	1678	1678	0
318	20230626	141800	25813586	1678	1678	1678	1678	89
319	20230626	141700	25664244	1678	1678	1678	1678	0
320	20230626	141600	25664244	1678	1678	1678	1678	0
321	20230626	141500	25664244	1678	1678	1678	1678	0
322	20230626	141400	25664244	1678	1678	1678	1678	1
323	20230626	141300	25662566	1671	1678	1678	1671	120
324	20230626	141200	25461779	1675	1676	1676	1675	119
325	20230626	141100	25262428	1678	1678	1678	1678	0
326	20230626	141000	25262428	1678	1678	1678	1678	0
327	20230626	140900	25262428	1678	1678	1678	1678	0
328	20230626	140800	25262428	1678	1678	1678	1678	0
329	20230626	140700	25262428	1678	1678	1678	1678	0
330	20230626	140600	25262428	1678	1678	1678	1678	0
331	20230626	140500	25262428	1678	1678	1678	1678	0
332	20230626	140400	25262428	1678	1678	1678	1678	0
333	20230626	140300	25262428	1678	1678	1678	1678	0
334	20230626	140200	25262428	1678	1678	1678	1678	0
335	20230626	140100	25262428	1678	1678	1678	1678	0
336	20230626	140000	25262428	1678	1678	1678	1678	1
337	20230626	135900	25260750	1677	1677	1677	1677	0
338	20230626	135800	25260750	1677	1678	1678	1677	1200
339	20230626	135700	23248349	1684	1684	1684	1684	0
340	20230626	135600	23248349	1684	1684	1684	1684	0
341	20230626	135500	23248349	1684	1684	1684	1684	0
342	20230626	135400	23248349	1684	1684	1684	1684	0
343	20230626	135300	23248349	1684	1684	1684	1684	0
344	20230626	135200	23248349	1684	1684	1684	1684	0
345	20230626	135100	23248349	1684	1684	1684	1684	0
346	20230626	135000	23248349	1684	1684	1684	1684	0
347	20230626	134900	23248349	1684	1684	1684	1684	0
348	20230626	134800	23248349	1684	1684	1684	1684	0
349	20230626	134700	23248349	1684	1684	1684	1684	0
350	20230626	134600	23248349	1684	1684	1684	1684	0
351	20230626	134500	23248349	1684	1684	1684	1684	0
352	20230626	134400	23248349	1684	1684	1684	1684	0
353	20230626	134300	23248349	1684	1684	1684	1684	0
354	20230626	134200	23248349	1684	1684	1684	1684	0
355	20230626	134100	23248349	1684	1684	1684	1684	0
356	20230626	134000	23248349	1684	1684	1684	1684	0
357	20230626	133900	23248349	1684	1684	1684	1684	0
358	20230626	133800	23248349	1684	1684	1684	1684	0
359	20230626	133700	23248349	1684	1684	1684	1684	0
360	20230626	133600	23248349	1684	1684	1684	1684	0
361	20230626	133500	23248349	1684	1684	1684	1684	0
362	20230626	133400	23248349	1684	1684	1684	1684	0
363	20230626	133300	23248349	1684	1684	1684	1684	0
364	20230626	133200	23248349	1684	1684	1684	1684	0
365	20230626	133100	23248349	1684	1684	1684	1684	0
366	20230626	133000	23248349	1684	1684	1684	1684	0
367	20230626	132900	23248349	1684	1684	1684	1684	0
368	20230626	132800	23248349	1684	1684	1684	1684	1
369	20230626	132700	23246665	1678	1678	1678	1678	1194
370	20230626	132600	21243133	1678	1678	1678	1678	0
371	20230626	132500	21243133	1678	1678	1678	1678	0
372	20230626	132400	21243133	1678	1678	1678	1678	0
373	20230626	132300	21243133	1678	1678	1678	1678	0
374	20230626	132200	21243133	1678	1678	1678	1678	2
375	20230626	132100	21239777	1677	1677	1677	1677	0
376	20230626	132000	21239777	1677	1677	1677	1677	0
377	20230626	131900	21239777	1677	1678	1678	1677	1200
378	20230626	131800	19227376	1684	1684	1684	1684	0
379	20230626	131700	19227376	1684	1684	1684	1684	0
380	20230626	131600	19227376	1684	1684	1684	1684	0
381	20230626	131500	19227376	1684	1684	1684	1684	0
382	20230626	131400	19227376	1684	1684	1684	1684	0
383	20230626	131300	19227376	1684	1684	1684	1684	0
384	20230626	131200	19227376	1684	1684	1684	1684	0
385	20230626	131100	19227376	1684	1684	1684	1684	0
386	20230626	131000	19227376	1684	1684	1684	1684	0
387	20230626	130900	19227376	1684	1684	1684	1684	0
388	20230626	130800	19227376	1684	1684	1684	1684	0
389	20230626	130700	19227376	1684	1684	1684	1684	0
390	20230626	130600	19227376	1684	1684	1684	1684	0
391	20230626	130500	19227376	1684	1684	1684	1684	0
392	20230626	130400	19227376	1684	1684	1684	1684	0
393	20230626	130300	19227376	1684	1684	1684	1684	0
394	20230626	130200	19227376	1684	1684	1684	1684	0
395	20230626	130100	19227376	1684	1684	1684	1684	0
396	20230626	130000	19227376	1684	1684	1684	1684	0
397	20230626	125900	19227376	1684	1684	1684	1684	0
398	20230626	125800	19227376	1684	1684	1684	1684	0
399	20230626	125700	19227376	1684	1684	1684	1684	0
400	20230626	125600	19227376	1684	1684	1684	1684	0
401	20230626	125500	19227376	1684	1684	1684	1684	0
402	20230626	125400	19227376	1684	1684	1684	1684	0
403	20230626	125300	19227376	1684	1684	1684	1684	0
404	20230626	125200	19227376	1684	1684	1684	1684	0
405	20230626	125100	19227376	1684	1684	1684	1684	0
406	20230626	125000	19227376	1684	1684	1684	1684	1
407	20230626	124900	19225692	1682	1682	1682	1682	0
408	20230626	124800	19225692	1682	1682	1682	1682	1
409	20230626	124700	19224010	1685	1685	1685	1685	0
410	20230626	124600	19224010	1685	1685	1685	1685	0
411	20230626	124500	19224010	1685	1685	1685	1685	0
412	20230626	124400	19224010	1685	1685	1685	1685	0
413	20230626	124300	19224010	1685	1685	1685	1685	0
414	20230626	124200	19224010	1685	1681	1685	1681	47
415	20230626	124100	19144921	1682	1682	1682	1682	0
416	20230626	124000	19144921	1682	1682	1682	1682	0
417	20230626	123900	19144921	1682	1682	1682	1682	0
418	20230626	123800	19144921	1682	1682	1682	1682	0
419	20230626	123700	19144921	1682	1682	1682	1682	0
420	20230626	123600	19144921	1682	1682	1682	1682	0
421	20230626	123500	19144921	1682	1682	1682	1682	0
422	20230626	123400	19144921	1682	1682	1682	1682	0
423	20230626	123300	19144921	1682	1682	1682	1682	0
424	20230626	123200	19144921	1682	1682	1682	1682	0
425	20230626	123100	19144921	1682	1682	1682	1682	0
426	20230626	123000	19144921	1682	1682	1682	1682	0
427	20230626	122900	19144921	1682	1682	1682	1682	0
428	20230626	122800	19144921	1682	1682	1682	1682	0
429	20230626	122700	19144921	1682	1682	1682	1682	0
430	20230626	122600	19144921	1682	1682	1682	1682	0
431	20230626	122500	19144921	1682	1682	1682	1682	0
432	20230626	122400	19144921	1682	1682	1682	1682	0
433	20230626	122300	19144921	1682	1682	1682	1682	0
434	20230626	122200	19144921	1682	1682	1682	1682	0
435	20230626	122100	19144921	1682	1682	1682	1682	1
436	20230626	122000	19143239	1687	1687	1687	1687	0
437	20230626	121900	19143239	1687	1687	1687	1687	0
438	20230626	121800	19143239	1687	1687	1687	1687	0
439	20230626	121700	19143239	1687	1687	1687	1687	0
440	20230626	121600	19143239	1687	1687	1687	1687	0
441	20230626	121500	19143239	1687	1687	1687	1687	0
442	20230626	121400	19143239	1687	1687	1687	1687	0
443	20230626	121300	19143239	1687	1687	1687	1687	0
444	20230626	121200	19143239	1687	1687	1687	1687	0
445	20230626	121100	19143239	1687	1687	1687	1687	0
446	20230626	121000	19143239	1687	1687	1687	1687	0
447	20230626	120900	19143239	1687	1687	1687	1687	0
448	20230626	120800	19143239	1687	1687	1687	1687	0
449	20230626	120700	19143239	1687	1687	1687	1687	0
450	20230626	120600	19143239	1687	1687	1687	1687	0
451	20230626	120500	19143239	1687	1687	1687	1687	0
452	20230626	120400	19143239	1687	1687	1687	1687	0
453	20230626	120300	19143239	1687	1687	1687	1687	0
454	20230626	120200	19143239	1687	1687	1687	1687	0
455	20230626	120100	19143239	1687	1687	1687	1687	0
456	20230626	120000	19143239	1687	1687	1687	1687	0
457	20230626	115900	19143239	1687	1687	1687	1687	0
458	20230626	115800	19143239	1687	1687	1687	1687	0
459	20230626	115700	19143239	1687	1687	1687	1687	0
460	20230626	115600	19143239	1687	1687	1687	1687	0
461	20230626	115500	19143239	1687	1687	1687	1687	0
462	20230626	115400	19143239	1687	1687	1687	1687	0
463	20230626	115300	19143239	1687	1687	1687	1687	0
464	20230626	115200	19143239	1687	1687	1687	1687	0
465	20230626	115100	19143239	1687	1687	1687	1687	0
466	20230626	115000	19143239	1687	1687	1687	1687	0
467	20230626	114900	19143239	1687	1687	1687	1687	0
468	20230626	114800	19143239	1687	1687	1687	1687	0
469	20230626	114700	19143239	1687	1687	1687	1687	0
470	20230626	114600	19143239	1687	1687	1687	1687	0
471	20230626	114500	19143239	1687	1687	1687	1687	0
472	20230626	114400	19143239	1687	1687	1687	1687	0
473	20230626	114300	19143239	1687	1687	1687	1687	0
474	20230626	114200	19143239	1687	1687	1687	1687	0
475	20230626	114100	19143239	1687	1687	1687	1687	0
476	20230626	114000	19143239	1687	1687	1687	1687	0
477	20230626	113900	19143239	1687	1686	1687	1686	33
478	20230626	113800	19087569	1681	1681	1681	1681	2
479	20230626	113700	19084207	1681	1681	1681	1681	0
480	20230626	113600	19084207	1681	1681	1681	1681	0
481	20230626	113500	19084207	1681	1681	1681	1681	0
482	20230626	113400	19084207	1681	1681	1681	1681	0
483	20230626	113300	19084207	1681	1681	1681	1681	1
484	20230626	113200	19082526	1681	1681	1681	1681	0
485	20230626	113100	19082526	1681	1681	1681	1681	0
486	20230626	113000	19082526	1681	1681	1681	1681	0
487	20230626	112900	19082526	1681	1681	1681	1681	0
488	20230626	112800	19082526	1681	1681	1681	1681	0
489	20230626	112700	19082526	1681	1681	1681	1681	0
490	20230626	112600	19082526	1681	1681	1681	1681	0
491	20230626	112500	19082526	1681	1681	1681	1681	0
492	20230626	112400	19082526	1681	1681	1681	1681	0
493	20230626	112300	19082526	1681	1681	1681	1681	0
494	20230626	112200	19082526	1681	1681	1681	1681	0
495	20230626	112100	19082526	1681	1681	1681	1681	0
496	20230626	112000	19082526	1681	1681	1681	1681	0
497	20230626	111900	19082526	1681	1681	1681	1681	0
498	20230626	111800	19082526	1681	1681	1681	1681	0
499	20230626	111700	19082526	1681	1681	1681	1681	0
500	20230626	111600	19082526	1681	1681	1681	1681	0
501	20230626	111500	19082526	1681	1681	1681	1681	0
502	20230626	111400	19082526	1681	1681	1681	1681	0
503	20230626	111300	19082526	1681	1681	1681	1681	0
504	20230626	111200	19082526	1681	1681	1681	1681	0
505	20230626	111100	19082526	1681	1681	1681	1681	0
506	20230626	111000	19082526	1681	1681	1681	1681	0
507	20230626	110900	19082526	1681	1681	1681	1681	0
508	20230626	110800	19082526	1681	1681	1681	1681	0
509	20230626	110700	19082526	1681	1681	1681	1681	0
510	20230626	110600	19082526	1681	1681	1681	1681	0
511	20230626	110500	19082526	1681	1681	1681	1681	0
512	20230626	110400	19082526	1681	1681	1681	1681	0
513	20230626	110300	19082526	1681	1681	1681	1681	0
514	20230626	110200	19082526	1681	1681	1681	1681	0
515	20230626	110100	19082526	1681	1681	1681	1681	0
516	20230626	110000	19082526	1681	1681	1681	1681	0
517	20230626	105900	19082526	1681	1681	1681	1681	0
518	20230626	105800	19082526	1681	1681	1681	1681	0
519	20230626	105700	19082526	1681	1681	1681	1681	0
520	20230626	105600	19082526	1681	1681	1681	1681	0
521	20230626	105500	19082526	1681	1681	1681	1681	0
522	20230626	105400	19082526	1681	1681	1681	1681	0
523	20230626	105300	19082526	1681	1681	1681	1681	0
524	20230626	105200	19082526	1681	1681	1681	1681	4
525	20230626	105100	19075802	1681	1681	1681	1681	0
526	20230626	105000	19075802	1681	1681	1681	1681	3
527	20230626	104900	19070759	1687	1687	1687	1687	20
528	20230626	104800	19037019	1688	1688	1688	1688	0
529	20230626	104700	19037019	1688	1688	1688	1688	0
530	20230626	104600	19037019	1688	1688	1688	1688	0
531	20230626	104500	19037019	1688	1688	1688	1688	0
532	20230626	104400	19037019	1688	1688	1688	1688	0
533	20230626	104300	19037019	1688	1688	1688	1688	0
534	20230626	104200	19037019	1688	1688	1688	1688	0
535	20230626	104100	19037019	1688	1688	1688	1688	1
536	20230626	104000	19035331	1681	1680	1681	1680	133
537	20230626	103900	18811764	1675	1675	1675	1675	0
538	20230626	103800	18811764	1675	1675	1675	1675	0
539	20230626	103700	18811764	1675	1675	1675	1675	0
540	20230626	103600	18811764	1675	1675	1675	1675	0
541	20230626	103500	18811764	1675	1675	1675	1675	0
542	20230626	103400	18811764	1675	1675	1675	1675	0
543	20230626	103300	18811764	1675	1675	1675	1675	0
544	20230626	103200	18811764	1675	1675	1675	1675	0
545	20230626	103100	18811764	1675	1675	1675	1675	6
546	20230626	103000	18801714	1675	1675	1675	1675	0
547	20230626	102900	18801714	1675	1675	1675	1675	0
548	20230626	102800	18801714	1675	1675	1675	1675	3
549	20230626	102700	18796689	1681	1681	1681	1681	0
550	20230626	102600	18796689	1681	1681	1681	1681	0
551	20230626	102500	18796689	1681	1681	1681	1681	0
552	20230626	102400	18796689	1681	1681	1681	1681	0
553	20230626	102300	18796689	1681	1681	1681	1681	0
554	20230626	102200	18796689	1681	1681	1681	1681	0
555	20230626	102100	18796689	1681	1681	1681	1681	0
556	20230626	102000	18796689	1681	1681	1681	1681	0
557	20230626	101900	18796689	1681	1681	1681	1681	0
558	20230626	101800	18796689	1681	1681	1681	1681	0
559	20230626	101700	18796689	1681	1681	1681	1681	4
560	20230626	101600	18789965	1675	1675	1675	1675	8
561	20230626	101500	18776565	1681	1681	1681	1681	0
562	20230626	101400	18776565	1681	1681	1681	1681	0
563	20230626	101300	18776565	1681	1681	1681	1681	0
564	20230626	101200	18776565	1681	1681	1681	1681	0
565	20230626	101100	18776565	1681	1681	1681	1681	0
566	20230626	101000	18776565	1681	1681	1681	1681	0
567	20230626	100900	18776565	1681	1681	1681	1681	0
568	20230626	100800	18776565	1681	1681	1681	1681	0
569	20230626	100700	18776565	1681	1681	1681	1681	0
570	20230626	100600	18776565	1681	1681	1681	1681	0
571	20230626	100500	18776565	1681	1681	1681	1681	0
572	20230626	100400	18776565	1681	1681	1681	1681	0
573	20230626	100300	18776565	1681	1681	1681	1681	1
574	20230626	100200	18774884	1674	1674	1674	1674	1
575	20230626	100100	18773210	1673	1672	1673	1672	942
576	20230626	100000	17198086	1669	1671	1671	1669	276
577	20230626	095900	16737341	1672	1672	1672	1672	0
578	20230626	095800	16737341	1672	1672	1672	1672	0
579	20230626	095700	16737341	1672	1672	1672	1672	0
580	20230626	095600	16737341	1672	1672	1672	1672	0
581	20230626	095500	16737341	1672	1672	1672	1672	1
582	20230626	095400	16735669	1670	1670	1670	1670	0
583	20230626	095300	16735669	1670	1670	1670	1670	0
584	20230626	095200	16735669	1670	1670	1670	1670	0
585	20230626	095100	16735669	1670	1670	1670	1670	0
586	20230626	095000	16735669	1670	1670	1670	1670	0
587	20230626	094900	16735669	1670	1670	1670	1670	0
588	20230626	094800	16735669	1670	1671	1671	1670	55
589	20230626	094700	16643818	1672	1673	1673	1672	4
590	20230626	094600	16637127	1673	1673	1673	1673	0
591	20230626	094500	16637127	1673	1673	1673	1673	0
592	20230626	094400	16637127	1673	1673	1673	1673	0
593	20230626	094300	16637127	1673	1673	1673	1673	0
594	20230626	094200	16637127	1673	1673	1673	1673	15
595	20230626	094100	16612032	1673	1674	1674	1673	5
596	20230626	094000	16603666	1671	1672	1680	1671	1031
597	20230626	093900	14880676	1680	1680	1680	1680	1
598	20230626	093800	14878996	1675	1671	1675	1671	789
599	20230626	093700	13558410	1674	1674	1674	1674	0
600	20230626	093600	13558410	1674	1674	1674	1674	0
601	20230626	093500	13558410	1674	1674	1674	1674	1
602	20230626	093400	13556736	1672	1672	1672	1672	0
603	20230626	093300	13556736	1672	1672	1672	1672	0
604	20230626	093200	13556736	1672	1672	1672	1672	0
605	20230626	093100	13556736	1672	1672	1672	1672	0
606	20230626	093000	13556736	1672	1672	1672	1672	0
607	20230626	092900	13556736	1672	1672	1672	1672	0
608	20230626	092800	13556736	1672	1672	1672	1672	2
609	20230626	092700	13553392	1674	1673	1674	1673	1000
610	20230626	092600	11879837	1670	1670	1670	1670	0
611	20230626	092500	11879837	1670	1670	1670	1670	0
612	20230626	092400	11879837	1670	1670	1670	1670	0
613	20230626	092300	11879837	1670	1670	1670	1670	0
614	20230626	092200	11879837	1670	1670	1670	1670	0
615	20230626	092100	11879837	1670	1670	1670	1670	0
616	20230626	092000	11879837	1670	1670	1670	1670	0
617	20230626	091900	11879837	1670	1670	1670	1670	0
618	20230626	091800	11879837	1670	1670	1670	1670	0
619	20230626	091700	11879837	1670	1670	1670	1670	0
620	20230626	091600	11879837	1670	1670	1670	1670	0
621	20230626	091500	11879837	1670	1669	1670	1669	2
622	20230626	091400	11876498	1668	1668	1668	1668	218
623	20230626	091300	11512874	1668	1668	1668	1668	0
624	20230626	091200	11512874	1668	1668	1668	1668	1
625	20230626	091100	11511206	1668	1668	1668	1668	0
626	20230626	091000	11511206	1668	1668	1668	1668	5
627	20230626	090900	11502866	1668	1668	1668	1668	1
628	20230626	090800	11501198	1664	1664	1664	1664	0
629	20230626	090700	11501198	1664	1664	1664	1664	1332
630	20230626	090600	9284750	1664	1668	1668	1664	99
631	20230626	090500	9119982	1669	1674	1674	1669	1305
632	20230626	090400	6935691	1675	1675	1675	1675	0
633	20230626	090300	6935691	1675	1675	1675	1675	1
634	20230626	090200	6934016	1675	1675	1675	1675	0
635	20230626	090100	6934016	1675	1675	1680	1675	130
636	20230626	090000	6716206	1680	1678	1680	1674	4003