KissMeData/070590/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	192900	32197403	1771	1771	1771	1771	788
3	20230607	192800	32197403	1771	1771	1771	1771	0
4	20230607	192700	32197403	1771	1771	1771	1771	0
5	20230607	192600	32197403	1771	1771	1771	1771	0
6	20230607	192500	32197403	1771	1771	1771	1771	0
7	20230607	192400	32197403	1771	1771	1771	1771	0
8	20230607	192300	32197403	1771	1771	1771	1771	0
9	20230607	192200	32197403	1771	1771	1771	1771	0
10	20230607	192100	32197403	1771	1771	1771	1771	0
11	20230607	192000	32197403	1771	1771	1771	1771	0
12	20230607	191900	32197403	1771	1771	1771	1771	0
13	20230607	191800	32197403	1771	1771	1771	1771	0
14	20230607	191700	32197403	1771	1771	1771	1771	0
15	20230607	191600	32197403	1771	1771	1771	1771	0
16	20230607	191500	32197403	1771	1771	1771	1771	0
17	20230607	191400	32197403	1771	1771	1771	1771	0
18	20230607	191300	32197403	1771	1771	1771	1771	0
19	20230607	191200	32197403	1771	1771	1771	1771	0
20	20230607	191100	32197403	1771	1771	1771	1771	0
21	20230607	191000	32197403	1771	1771	1771	1771	0
22	20230607	190900	32197403	1771	1771	1771	1771	0
23	20230607	190800	32197403	1771	1771	1771	1771	0
24	20230607	190700	32197403	1771	1771	1771	1771	0
25	20230607	190600	32197403	1771	1771	1771	1771	0
26	20230607	190500	32197403	1771	1771	1771	1771	0
27	20230607	190400	32197403	1771	1771	1771	1771	0
28	20230607	190300	32197403	1771	1771	1771	1771	0
29	20230607	190200	32197403	1771	1771	1771	1771	0
30	20230607	190100	32197403	1771	1771	1771	1771	0
31	20230607	190000	32197403	1771	1771	1771	1771	0
32	20230607	185900	32197403	1771	1771	1771	1771	788
33	20230607	185800	32197403	1771	1771	1771	1771	0
34	20230607	185700	32197403	1771	1771	1771	1771	0
35	20230607	185600	32197403	1771	1771	1771	1771	0
36	20230607	185500	32197403	1771	1771	1771	1771	0
37	20230607	185400	32197403	1771	1771	1771	1771	0
38	20230607	185300	32197403	1771	1771	1771	1771	0
39	20230607	185200	32197403	1771	1771	1771	1771	0
40	20230607	185100	32197403	1771	1771	1771	1771	0
41	20230607	185000	32197403	1771	1771	1771	1771	0
42	20230607	184900	32197403	1771	1771	1771	1771	0
43	20230607	184800	32197403	1771	1771	1771	1771	0
44	20230607	184700	32197403	1771	1771	1771	1771	0
45	20230607	184600	32197403	1771	1771	1771	1771	0
46	20230607	184500	32197403	1771	1771	1771	1771	0
47	20230607	184400	32197403	1771	1771	1771	1771	0
48	20230607	184300	32197403	1771	1771	1771	1771	0
49	20230607	184200	32197403	1771	1771	1771	1771	0
50	20230607	184100	32197403	1771	1771	1771	1771	0
51	20230607	184000	32197403	1771	1771	1771	1771	0
52	20230607	183900	32197403	1771	1771	1771	1771	0
53	20230607	183800	32197403	1771	1771	1771	1771	0
54	20230607	183700	32197403	1771	1771	1771	1771	0
55	20230607	183600	32197403	1771	1771	1771	1771	0
56	20230607	183500	32197403	1771	1771	1771	1771	0
57	20230607	183400	32197403	1771	1771	1771	1771	0
58	20230607	183300	32197403	1771	1771	1771	1771	0
59	20230607	183200	32197403	1771	1771	1771	1771	0
60	20230607	183100	32197403	1771	1771	1771	1771	0
61	20230607	183000	32197403	1771	1771	1771	1771	0
62	20230607	182900	32197403	1771	1771	1771	1771	788
63	20230607	182800	32197403	1771	1771	1771	1771	0
64	20230607	182700	32197403	1771	1771	1771	1771	0
65	20230607	182600	32197403	1771	1771	1771	1771	0
66	20230607	182500	32197403	1771	1771	1771	1771	0
67	20230607	182400	32197403	1771	1771	1771	1771	0
68	20230607	182300	32197403	1771	1771	1771	1771	0
69	20230607	182200	32197403	1771	1771	1771	1771	0
70	20230607	182100	32197403	1771	1771	1771	1771	0
71	20230607	182000	32197403	1771	1771	1771	1771	0
72	20230607	181900	32197403	1771	1771	1771	1771	0
73	20230607	181800	32197403	1771	1771	1771	1771	0
74	20230607	181700	32197403	1771	1771	1771	1771	0
75	20230607	181600	32197403	1771	1771	1771	1771	0
76	20230607	181500	32197403	1771	1771	1771	1771	0
77	20230607	181400	32197403	1771	1771	1771	1771	0
78	20230607	181300	32197403	1771	1771	1771	1771	0
79	20230607	181200	32197403	1771	1771	1771	1771	0
80	20230607	181100	32197403	1771	1771	1771	1771	0
81	20230607	181000	32197403	1771	1771	1771	1771	0
82	20230607	180900	32197403	1771	1771	1771	1771	0
83	20230607	180800	32197403	1771	1771	1771	1771	0
84	20230607	180700	32197403	1771	1771	1771	1771	0
85	20230607	180600	32197403	1771	1771	1771	1771	0
86	20230607	180500	32197403	1771	1771	1771	1771	0
87	20230607	180400	32197403	1771	1771	1771	1771	0
88	20230607	180300	32197403	1771	1771	1771	1771	0
89	20230607	180200	32197403	1771	1771	1771	1771	0
90	20230607	180100	32197403	1771	1771	1771	1771	0
91	20230607	180000	32197403	1771	1771	1771	1771	0
92	20230607	175900	32197403	1771	1771	1771	1771	788
93	20230607	175800	32197403	1771	1771	1771	1771	0
94	20230607	175700	32197403	1771	1771	1771	1771	0
95	20230607	175600	32197403	1771	1771	1771	1771	0
96	20230607	175500	32197403	1771	1771	1771	1771	0
97	20230607	175400	32197403	1771	1771	1771	1771	0
98	20230607	175300	32197403	1771	1771	1771	1771	0
99	20230607	175200	32197403	1771	1771	1771	1771	0
100	20230607	175100	32197403	1771	1771	1771	1771	0
101	20230607	175000	32197403	1771	1771	1771	1771	0
102	20230607	174900	32197403	1771	1771	1771	1771	0
103	20230607	174800	32197403	1771	1771	1771	1771	0
104	20230607	174700	32197403	1771	1771	1771	1771	0
105	20230607	174600	32197403	1771	1771	1771	1771	0
106	20230607	174500	32197403	1771	1771	1771	1771	0
107	20230607	174400	32197403	1771	1771	1771	1771	0
108	20230607	174300	32197403	1771	1771	1771	1771	0
109	20230607	174200	32197403	1771	1771	1771	1771	0
110	20230607	174100	32197403	1771	1771	1771	1771	0
111	20230607	174000	32197403	1771	1771	1771	1771	0
112	20230607	173900	32197403	1771	1771	1771	1771	0
113	20230607	173800	32197403	1771	1771	1771	1771	0
114	20230607	173700	32197403	1771	1771	1771	1771	0
115	20230607	173600	32197403	1771	1771	1771	1771	0
116	20230607	173500	32197403	1771	1771	1771	1771	0
117	20230607	173400	32197403	1771	1771	1771	1771	0
118	20230607	173300	32197403	1771	1771	1771	1771	0
119	20230607	173200	32197403	1771	1771	1771	1771	0
120	20230607	173100	32197403	1771	1771	1771	1771	0
121	20230607	173000	32197403	1771	1771	1771	1771	0
122	20230607	172900	32197403	1771	1771	1771	1771	788
123	20230607	172800	32197403	1771	1771	1771	1771	0
124	20230607	172700	32197403	1771	1771	1771	1771	0
125	20230607	172600	32197403	1771	1771	1771	1771	0
126	20230607	172500	32197403	1771	1771	1771	1771	0
127	20230607	172400	32197403	1771	1771	1771	1771	0
128	20230607	172300	32197403	1771	1771	1771	1771	0
129	20230607	172200	32197403	1771	1771	1771	1771	0
130	20230607	172100	32197403	1771	1771	1771	1771	0
131	20230607	172000	32197403	1771	1771	1771	1771	0
132	20230607	171900	32197403	1771	1771	1771	1771	0
133	20230607	171800	32197403	1771	1771	1771	1771	0
134	20230607	171700	32197403	1771	1771	1771	1771	0
135	20230607	171600	32197403	1771	1771	1771	1771	0
136	20230607	171500	32197403	1771	1771	1771	1771	0
137	20230607	171400	32197403	1771	1771	1771	1771	0
138	20230607	171300	32197403	1771	1771	1771	1771	0
139	20230607	171200	32197403	1771	1771	1771	1771	0
140	20230607	171100	32197403	1771	1771	1771	1771	0
141	20230607	171000	32197403	1771	1771	1771	1771	0
142	20230607	170900	32197403	1771	1771	1771	1771	0
143	20230607	170800	32197403	1771	1771	1771	1771	0
144	20230607	170700	32197403	1771	1771	1771	1771	0
145	20230607	170600	32197403	1771	1771	1771	1771	0
146	20230607	170500	32197403	1771	1771	1771	1771	0
147	20230607	170400	32197403	1771	1771	1771	1771	0
148	20230607	170300	32197403	1771	1771	1771	1771	0
149	20230607	170200	32197403	1771	1771	1771	1771	0
150	20230607	170100	32197403	1771	1771	1771	1771	0
151	20230607	170000	32197403	1771	1771	1771	1771	0
152	20230607	165900	32197403	1771	1771	1771	1771	788
153	20230607	165800	32197403	1771	1771	1771	1771	0
154	20230607	165700	32197403	1771	1771	1771	1771	0
155	20230607	165600	32197403	1771	1771	1771	1771	0
156	20230607	165500	32197403	1771	1771	1771	1771	0
157	20230607	165400	32197403	1771	1771	1771	1771	0
158	20230607	165300	32197403	1771	1771	1771	1771	0
159	20230607	165200	32197403	1771	1771	1771	1771	0
160	20230607	165100	32197403	1771	1771	1771	1771	0
161	20230607	165000	32197403	1771	1771	1771	1771	0
162	20230607	164900	32197403	1771	1771	1771	1771	0
163	20230607	164800	32197403	1771	1771	1771	1771	0
164	20230607	164700	32197403	1771	1771	1771	1771	0
165	20230607	164600	32197403	1771	1771	1771	1771	0
166	20230607	164500	32197403	1771	1771	1771	1771	0
167	20230607	164400	32197403	1771	1771	1771	1771	0
168	20230607	164300	32197403	1771	1771	1771	1771	0
169	20230607	164200	32197403	1771	1771	1771	1771	0
170	20230607	164100	32197403	1771	1771	1771	1771	0
171	20230607	164000	32197403	1771	1771	1771	1771	0
172	20230607	163900	32197403	1771	1771	1771	1771	0
173	20230607	163800	32197403	1771	1771	1771	1771	0
174	20230607	163700	32197403	1771	1771	1771	1771	0
175	20230607	163600	32197403	1771	1771	1771	1771	0
176	20230607	163500	32197403	1771	1771	1771	1771	0
177	20230607	163400	32197403	1771	1771	1771	1771	0
178	20230607	163300	32197403	1771	1771	1771	1771	0
179	20230607	163200	32197403	1771	1771	1771	1771	0
180	20230607	163100	32197403	1771	1771	1771	1771	0
181	20230607	163000	32197403	1771	1771	1771	1771	0
182	20230607	162900	32197403	1771	1771	1771	1771	788
183	20230607	162800	32197403	1771	1771	1771	1771	0
184	20230607	162700	32197403	1771	1771	1771	1771	0
185	20230607	162600	32197403	1771	1771	1771	1771	0
186	20230607	162500	32197403	1771	1771	1771	1771	0
187	20230607	162400	32197403	1771	1771	1771	1771	0
188	20230607	162300	32197403	1771	1771	1771	1771	0
189	20230607	162200	32197403	1771	1771	1771	1771	0
190	20230607	162100	32197403	1771	1771	1771	1771	0
191	20230607	162000	32197403	1771	1771	1771	1771	0
192	20230607	161900	32197403	1771	1771	1771	1771	0
193	20230607	161800	32197403	1771	1771	1771	1771	0
194	20230607	161700	32197403	1771	1771	1771	1771	0
195	20230607	161600	32197403	1771	1771	1771	1771	0
196	20230607	161500	32197403	1771	1771	1771	1771	0
197	20230607	161400	32197403	1771	1771	1771	1771	0
198	20230607	161300	32197403	1771	1771	1771	1771	0
199	20230607	161200	32197403	1771	1771	1771	1771	0
200	20230607	161100	32197403	1771	1771	1771	1771	0
201	20230607	161000	32197403	1771	1771	1771	1771	0
202	20230607	160900	32197403	1771	1771	1771	1771	0
203	20230607	160800	32197403	1771	1771	1771	1771	0
204	20230607	160700	32197403	1771	1771	1771	1771	0
205	20230607	160600	32197403	1771	1771	1771	1771	0
206	20230607	160500	32197403	1771	1771	1771	1771	0
207	20230607	160400	32197403	1771	1771	1771	1771	0
208	20230607	160300	32197403	1771	1771	1771	1771	0
209	20230607	160200	32197403	1771	1771	1771	1771	0
210	20230607	160100	32197403	1771	1771	1771	1771	0
211	20230607	160000	32197403	1771	1771	1771	1771	0
212	20230607	155900	32197403	1771	1771	1771	1771	788
213	20230607	155800	32197403	1771	1771	1771	1771	0
214	20230607	155700	32197403	1771	1771	1771	1771	0
215	20230607	155600	32197403	1771	1771	1771	1771	0
216	20230607	155500	32197403	1771	1771	1771	1771	0
217	20230607	155400	32197403	1771	1771	1771	1771	0
218	20230607	155300	32197403	1771	1771	1771	1771	0
219	20230607	155200	32197403	1771	1771	1771	1771	0
220	20230607	155100	32197403	1771	1771	1771	1771	0
221	20230607	155000	32197403	1771	1771	1771	1771	0
222	20230607	154900	32197403	1771	1771	1771	1771	0
223	20230607	154800	32197403	1771	1771	1771	1771	0
224	20230607	154700	32197403	1771	1771	1771	1771	0
225	20230607	154600	32197403	1771	1771	1771	1771	0
226	20230607	154500	32197403	1771	1771	1771	1771	0
227	20230607	154400	32197403	1771	1771	1771	1771	0
228	20230607	154300	32197403	1771	1771	1771	1771	0
229	20230607	154200	32197403	1771	1771	1771	1771	0
230	20230607	154100	32197403	1771	1771	1771	1771	0
231	20230607	154000	32197403	1771	1771	1771	1771	0
232	20230607	153900	32197403	1771	1771	1771	1771	0
233	20230607	153800	32197403	1771	1771	1771	1771	0
234	20230607	153700	32197403	1771	1771	1771	1771	0
235	20230607	153600	32197403	1771	1771	1771	1771	0
236	20230607	153500	32197403	1771	1771	1771	1771	0
237	20230607	153400	32197403	1771	1771	1771	1771	0
238	20230607	153300	32197403	1771	1771	1771	1771	0
239	20230607	153200	32197403	1771	1771	1771	1771	0
240	20230607	153100	32197403	1771	1771	1771	1771	0
241	20230607	153000	32197403	1771	1771	1771	1771	788
242	20230607	152900	30801855	1777	1777	1777	1777	0
243	20230607	152800	30801855	1777	1777	1777	1777	0
244	20230607	152700	30801855	1777	1777	1777	1777	0
245	20230607	152600	30801855	1777	1777	1777	1777	0
246	20230607	152500	30801855	1777	1777	1777	1777	0
247	20230607	152400	30801855	1777	1777	1777	1777	0
248	20230607	152300	30801855	1777	1777	1777	1777	0
249	20230607	152200	30801855	1777	1777	1777	1777	0
250	20230607	152100	30801855	1777	1777	1777	1777	0
251	20230607	152000	30801855	1777	1777	1777	1777	0
252	20230607	151900	30801855	1777	1777	1777	1777	0
253	20230607	151800	30801855	1777	1777	1777	1777	0
254	20230607	151700	30801855	1777	1777	1777	1777	0
255	20230607	151600	30801855	1777	1777	1777	1777	0
256	20230607	151500	30801855	1777	1777	1777	1777	0
257	20230607	151400	30801855	1777	1777	1777	1777	0
258	20230607	151300	30801855	1777	1777	1777	1777	0
259	20230607	151200	30801855	1777	1777	1777	1777	0
260	20230607	151100	30801855	1777	1777	1777	1777	0
261	20230607	151000	30801855	1777	1777	1777	1777	0
262	20230607	150900	30801855	1777	1776	1777	1776	91
263	20230607	150800	30640238	1776	1776	1776	1776	0
264	20230607	150700	30640238	1776	1776	1776	1776	0
265	20230607	150600	30640238	1776	1776	1776	1776	1
266	20230607	150500	30638462	1776	1776	1776	1776	0
267	20230607	150400	30638462	1776	1776	1776	1776	60
268	20230607	150300	30531902	1776	1776	1776	1776	0
269	20230607	150200	30531902	1776	1776	1776	1776	0
270	20230607	150100	30531902	1776	1776	1776	1776	0
271	20230607	150000	30531902	1776	1773	1776	1773	146
272	20230607	145900	30273038	1777	1777	1777	1777	0
273	20230607	145800	30273038	1777	1777	1777	1777	0
274	20230607	145700	30273038	1777	1777	1777	1777	0
275	20230607	145600	30273038	1777	1777	1777	1777	21
276	20230607	145500	30235721	1778	1774	1778	1774	24
277	20230607	145400	30193076	1777	1777	1777	1777	52
278	20230607	145300	30100672	1777	1777	1778	1777	102
279	20230607	145200	29919384	1777	1777	1778	1777	88
280	20230607	145100	29762976	1778	1777	1778	1777	32
281	20230607	145000	29706103	1778	1777	1778	1777	28
282	20230607	144900	29656343	1778	1777	1778	1777	65
283	20230607	144800	29540825	1778	1776	1778	1776	25
284	20230607	144700	29496402	1773	1773	1773	1773	46
285	20230607	144600	29414844	1778	1778	1778	1778	0
286	20230607	144500	29414844	1778	1778	1778	1778	0
287	20230607	144400	29414844	1778	1778	1778	1778	0
288	20230607	144300	29414844	1778	1778	1778	1778	0
289	20230607	144200	29414844	1778	1777	1778	1777	53
290	20230607	144100	29320611	1773	1777	1778	1773	16
291	20230607	144000	29292183	1778	1777	1778	1777	10
292	20230607	143900	29274408	1778	1777	1778	1777	34
293	20230607	143800	29213980	1778	1774	1778	1774	227
294	20230607	143700	28811030	1774	1774	1774	1774	0
295	20230607	143600	28811030	1774	1774	1774	1774	1
296	20230607	143500	28809256	1773	1773	1773	1773	0
297	20230607	143400	28809256	1773	1773	1773	1773	0
298	20230607	143300	28809256	1773	1773	1773	1773	85
299	20230607	143200	28658551	1770	1770	1770	1770	48
300	20230607	143100	28573591	1770	1770	1770	1770	1084
301	20230607	143000	26654911	1770	1770	1770	1770	31
302	20230607	142900	26600041	1773	1773	1773	1773	0
303	20230607	142800	26600041	1773	1773	1773	1773	0
304	20230607	142700	26600041	1773	1773	1773	1773	0
305	20230607	142600	26600041	1773	1773	1773	1773	0
306	20230607	142500	26600041	1773	1773	1773	1773	1
307	20230607	142400	26598268	1773	1773	1773	1773	0
308	20230607	142300	26598268	1773	1773	1773	1773	0
309	20230607	142200	26598268	1773	1773	1773	1773	0
310	20230607	142100	26598268	1773	1773	1773	1773	1000
311	20230607	142000	24825268	1773	1773	1773	1773	1000
312	20230607	141900	23052268	1773	1773	1773	1773	0
313	20230607	141800	23052268	1773	1773	1773	1773	0
314	20230607	141700	23052268	1773	1773	1773	1773	0
315	20230607	141600	23052268	1773	1773	1773	1773	1
316	20230607	141500	23050495	1770	1770	1770	1770	1000
317	20230607	141400	21280495	1773	1773	1773	1773	0
318	20230607	141300	21280495	1773	1771	1773	1770	43
319	20230607	141200	21204343	1773	1773	1773	1773	0
320	20230607	141100	21204343	1773	1773	1773	1773	0
321	20230607	141000	21204343	1773	1773	1773	1773	0
322	20230607	140900	21204343	1773	1773	1773	1773	0
323	20230607	140800	21204343	1773	1773	1773	1773	0
324	20230607	140700	21204343	1773	1773	1773	1773	1
325	20230607	140600	21202570	1774	1774	1774	1774	0
326	20230607	140500	21202570	1774	1774	1774	1774	0
327	20230607	140400	21202570	1774	1774	1774	1774	0
328	20230607	140300	21202570	1774	1774	1774	1774	0
329	20230607	140200	21202570	1774	1774	1774	1774	0
330	20230607	140100	21202570	1774	1774	1774	1774	0
331	20230607	140000	21202570	1774	1772	1774	1772	5
332	20230607	135900	21193708	1772	1772	1774	1772	15
333	20230607	135800	21167108	1774	1773	1774	1772	7
334	20230607	135700	21154699	1774	1773	1774	1772	125
335	20230607	135600	20933078	1775	1775	1775	1775	1
336	20230607	135500	20931303	1774	1774	1774	1774	104
337	20230607	135400	20746807	1775	1775	1775	1775	0
338	20230607	135300	20746807	1775	1775	1775	1775	0
339	20230607	135200	20746807	1775	1775	1775	1775	0
340	20230607	135100	20746807	1775	1775	1775	1775	0
341	20230607	135000	20746807	1775	1775	1775	1775	0
342	20230607	134900	20746807	1775	1775	1775	1775	0
343	20230607	134800	20746807	1775	1775	1775	1775	17
344	20230607	134700	20716632	1775	1775	1775	1775	0
345	20230607	134600	20716632	1775	1775	1775	1775	1
346	20230607	134500	20714857	1775	1775	1775	1775	0
347	20230607	134400	20714857	1775	1775	1775	1774	205
348	20230607	134300	20350986	1775	1774	1775	1774	4
349	20230607	134200	20343889	1774	1774	1774	1774	3
350	20230607	134100	20338567	1775	1776	1776	1775	84
351	20230607	134000	20189456	1778	1778	1778	1778	0
352	20230607	133900	20189456	1778	1778	1778	1778	0
353	20230607	133800	20189456	1778	1778	1778	1778	0
354	20230607	133700	20189456	1778	1778	1778	1778	0
355	20230607	133600	20189456	1778	1778	1778	1778	0
356	20230607	133500	20189456	1778	1778	1778	1778	0
357	20230607	133400	20189456	1778	1778	1778	1778	0
358	20230607	133300	20189456	1778	1778	1778	1778	0
359	20230607	133200	20189456	1778	1778	1778	1778	0
360	20230607	133100	20189456	1778	1778	1778	1778	0
361	20230607	133000	20189456	1778	1778	1778	1778	0
362	20230607	132900	20189456	1778	1778	1778	1778	0
363	20230607	132800	20189456	1778	1778	1778	1778	0
364	20230607	132700	20189456	1778	1778	1778	1778	0
365	20230607	132600	20189456	1778	1778	1778	1778	0
366	20230607	132500	20189456	1778	1778	1778	1778	3
367	20230607	132400	20184122	1778	1778	1778	1778	5
368	20230607	132300	20175232	1778	1778	1778	1778	0
369	20230607	132200	20175232	1778	1778	1778	1778	0
370	20230607	132100	20175232	1778	1778	1778	1778	0
371	20230607	132000	20175232	1778	1778	1778	1778	23
372	20230607	131900	20134338	1778	1778	1778	1778	0
373	20230607	131800	20134338	1778	1778	1778	1778	0
374	20230607	131700	20134338	1778	1778	1778	1778	0
375	20230607	131600	20134338	1778	1778	1778	1778	0
376	20230607	131500	20134338	1778	1778	1778	1778	0
377	20230607	131400	20134338	1778	1778	1778	1778	0
378	20230607	131300	20134338	1778	1778	1778	1778	0
379	20230607	131200	20134338	1778	1778	1778	1778	0
380	20230607	131100	20134338	1778	1775	1778	1775	9
381	20230607	131000	20118357	1778	1775	1778	1775	73
382	20230607	130900	19988652	1778	1776	1778	1775	117
383	20230607	130800	19780862	1778	1777	1778	1776	4
384	20230607	130700	19773755	1778	1777	1778	1777	7
385	20230607	130600	19761315	1777	1777	1777	1777	55
386	20230607	130500	19663580	1777	1780	1780	1777	1484
387	20230607	130400	17025028	1782	1782	1782	1782	0
388	20230607	130300	17025028	1782	1782	1782	1782	0
389	20230607	130200	17025028	1782	1781	1782	1781	10
390	20230607	130100	17007213	1782	1781	1782	1781	4
391	20230607	130000	17000086	1781	1781	1781	1781	0
392	20230607	125900	17000086	1781	1781	1782	1781	110
393	20230607	125800	16804092	1780	1780	1780	1780	5
394	20230607	125700	16795192	1780	1782	1782	1780	311
395	20230607	125600	16241012	1782	1782	1782	1782	0
396	20230607	125500	16241012	1782	1782	1782	1782	0
397	20230607	125400	16241012	1782	1782	1782	1782	0
398	20230607	125300	16241012	1782	1782	1782	1782	0
399	20230607	125200	16241012	1782	1782	1782	1782	0
400	20230607	125100	16241012	1782	1782	1782	1782	0
401	20230607	125000	16241012	1782	1782	1782	1782	0
402	20230607	124900	16241012	1782	1782	1782	1782	0
403	20230607	124800	16241012	1782	1782	1782	1782	0
404	20230607	124700	16241012	1782	1782	1782	1782	0
405	20230607	124600	16241012	1782	1782	1782	1782	0
406	20230607	124500	16241012	1782	1782	1782	1782	0
407	20230607	124400	16241012	1782	1782	1782	1782	0
408	20230607	124300	16241012	1782	1782	1782	1782	10
409	20230607	124200	16223192	1782	1782	1782	1782	0
410	20230607	124100	16223192	1782	1782	1782	1782	0
411	20230607	124000	16223192	1782	1782	1782	1782	0
412	20230607	123900	16223192	1782	1782	1782	1782	0
413	20230607	123800	16223192	1782	1782	1782	1782	0
414	20230607	123700	16223192	1782	1782	1782	1782	0
415	20230607	123600	16223192	1782	1782	1782	1782	0
416	20230607	123500	16223192	1782	1782	1782	1782	0
417	20230607	123400	16223192	1782	1782	1782	1782	1
418	20230607	123300	16221410	1780	1780	1780	1780	0
419	20230607	123200	16221410	1780	1780	1780	1780	0
420	20230607	123100	16221410	1780	1780	1780	1780	0
421	20230607	123000	16221410	1780	1780	1780	1780	0
422	20230607	122900	16221410	1780	1780	1780	1780	1
423	20230607	122800	16219630	1782	1782	1782	1782	0
424	20230607	122700	16219630	1782	1782	1782	1782	0
425	20230607	122600	16219630	1782	1782	1782	1782	0
426	20230607	122500	16219630	1782	1782	1782	1782	0
427	20230607	122400	16219630	1782	1782	1782	1782	0
428	20230607	122300	16219630	1782	1782	1782	1782	0
429	20230607	122200	16219630	1782	1782	1782	1782	0
430	20230607	122100	16219630	1782	1782	1782	1782	0
431	20230607	122000	16219630	1782	1782	1782	1782	0
432	20230607	121900	16219630	1782	1782	1782	1782	0
433	20230607	121800	16219630	1782	1782	1782	1782	50
434	20230607	121700	16130530	1782	1782	1782	1782	0
435	20230607	121600	16130530	1782	1782	1782	1782	0
436	20230607	121500	16130530	1782	1782	1782	1782	0
437	20230607	121400	16130530	1782	1782	1782	1782	0
438	20230607	121300	16130530	1782	1782	1782	1782	0
439	20230607	121200	16130530	1782	1782	1782	1782	0
440	20230607	121100	16130530	1782	1782	1782	1782	0
441	20230607	121000	16130530	1782	1782	1782	1782	0
442	20230607	120900	16130530	1782	1782	1782	1782	0
443	20230607	120800	16130530	1782	1782	1782	1782	0
444	20230607	120700	16130530	1782	1782	1782	1782	0
445	20230607	120600	16130530	1782	1782	1782	1782	0
446	20230607	120500	16130530	1782	1782	1782	1782	0
447	20230607	120400	16130530	1782	1782	1782	1782	0
448	20230607	120300	16130530	1782	1782	1782	1782	0
449	20230607	120200	16130530	1782	1782	1782	1782	0
450	20230607	120100	16130530	1782	1782	1782	1782	0
451	20230607	120000	16130530	1782	1782	1782	1782	0
452	20230607	115900	16130530	1782	1782	1782	1782	0
453	20230607	115800	16130530	1782	1782	1782	1782	0
454	20230607	115700	16130530	1782	1782	1782	1782	0
455	20230607	115600	16130530	1782	1782	1782	1782	0
456	20230607	115500	16130530	1782	1782	1782	1782	0
457	20230607	115400	16130530	1782	1782	1782	1782	0
458	20230607	115300	16130530	1782	1782	1782	1782	0
459	20230607	115200	16130530	1782	1782	1782	1782	0
460	20230607	115100	16130530	1782	1782	1782	1782	0
461	20230607	115000	16130530	1782	1782	1782	1782	0
462	20230607	114900	16130530	1782	1782	1782	1782	0
463	20230607	114800	16130530	1782	1782	1782	1782	0
464	20230607	114700	16130530	1782	1782	1782	1782	0
465	20230607	114600	16130530	1782	1782	1782	1782	0
466	20230607	114500	16130530	1782	1782	1782	1782	0
467	20230607	114400	16130530	1782	1782	1782	1782	0
468	20230607	114300	16130530	1782	1782	1782	1782	0
469	20230607	114200	16130530	1782	1782	1782	1782	0
470	20230607	114100	16130530	1782	1782	1782	1782	0
471	20230607	114000	16130530	1782	1782	1782	1782	0
472	20230607	113900	16130530	1782	1782	1782	1782	0
473	20230607	113800	16130530	1782	1782	1782	1782	0
474	20230607	113700	16130530	1782	1782	1782	1782	0
475	20230607	113600	16130530	1782	1782	1782	1782	0
476	20230607	113500	16130530	1782	1782	1782	1782	0
477	20230607	113400	16130530	1782	1782	1782	1782	0
478	20230607	113300	16130530	1782	1782	1782	1782	0
479	20230607	113200	16130530	1782	1782	1782	1782	0
480	20230607	113100	16130530	1782	1782	1782	1782	0
481	20230607	113000	16130530	1782	1782	1782	1782	0
482	20230607	112900	16130530	1782	1782	1782	1782	0
483	20230607	112800	16130530	1782	1782	1782	1782	0
484	20230607	112700	16130530	1782	1782	1782	1782	0
485	20230607	112600	16130530	1782	1782	1782	1782	0
486	20230607	112500	16130530	1782	1782	1782	1782	0
487	20230607	112400	16130530	1782	1782	1782	1782	0
488	20230607	112300	16130530	1782	1782	1782	1782	0
489	20230607	112200	16130530	1782	1781	1782	1781	137
490	20230607	112100	15886532	1781	1781	1781	1781	0
491	20230607	112000	15886532	1781	1781	1781	1781	0
492	20230607	111900	15886532	1781	1781	1781	1781	0
493	20230607	111800	15886532	1781	1781	1781	1781	0
494	20230607	111700	15886532	1781	1781	1781	1781	0
495	20230607	111600	15886532	1781	1781	1781	1781	0
496	20230607	111500	15886532	1781	1781	1781	1781	0
497	20230607	111400	15886532	1781	1781	1781	1781	0
498	20230607	111300	15886532	1781	1781	1781	1781	3
499	20230607	111200	15881189	1781	1781	1781	1781	0
500	20230607	111100	15881189	1781	1781	1781	1781	0
501	20230607	111000	15881189	1781	1781	1781	1781	0
502	20230607	110900	15881189	1781	1781	1781	1781	0
503	20230607	110800	15881189	1781	1781	1781	1781	0
504	20230607	110700	15881189	1781	1781	1781	1781	0
505	20230607	110600	15881189	1781	1781	1781	1781	0
506	20230607	110500	15881189	1781	1781	1781	1781	0
507	20230607	110400	15881189	1781	1781	1781	1781	0
508	20230607	110300	15881189	1781	1781	1781	1781	0
509	20230607	110200	15881189	1781	1781	1781	1781	0
510	20230607	110100	15881189	1781	1781	1781	1781	0
511	20230607	110000	15881189	1781	1781	1781	1781	0
512	20230607	105900	15881189	1781	1781	1781	1781	0
513	20230607	105800	15881189	1781	1781	1781	1781	0
514	20230607	105700	15881189	1781	1781	1781	1781	9
515	20230607	105600	15865160	1781	1781	1781	1781	2
516	20230607	105500	15861598	1781	1781	1781	1781	0
517	20230607	105400	15861598	1781	1781	1781	1781	0
518	20230607	105300	15861598	1781	1781	1781	1781	0
519	20230607	105200	15861598	1781	1781	1781	1781	0
520	20230607	105100	15861598	1781	1781	1781	1781	0
521	20230607	105000	15861598	1781	1781	1781	1781	0
522	20230607	104900	15861598	1781	1780	1781	1780	2
523	20230607	104800	15858037	1781	1780	1781	1780	11
524	20230607	104700	15838448	1781	1780	1781	1780	10
525	20230607	104600	15820641	1781	1780	1781	1780	30
526	20230607	104500	15767217	1781	1780	1781	1780	20
527	20230607	104400	15731601	1781	1780	1781	1780	51
528	20230607	104300	15640804	1780	1780	1780	1780	0
529	20230607	104200	15640804	1780	1778	1780	1778	15
530	20230607	104100	15614132	1778	1777	1778	1777	3
531	20230607	104000	15608800	1776	1776	1776	1776	0
532	20230607	103900	15608800	1776	1776	1776	1776	0
533	20230607	103800	15608800	1776	1776	1776	1776	0
534	20230607	103700	15608800	1776	1776	1776	1776	0
535	20230607	103600	15608800	1776	1778	1778	1776	235
536	20230607	103500	15191380	1778	1778	1778	1778	3
537	20230607	103400	15186046	1786	1786	1786	1786	0
538	20230607	103300	15186046	1786	1786	1786	1786	0
539	20230607	103200	15186046	1786	1786	1786	1786	0
540	20230607	103100	15186046	1786	1786	1786	1786	0
541	20230607	103000	15186046	1786	1786	1786	1786	0
542	20230607	102900	15186046	1786	1786	1786	1786	0
543	20230607	102800	15186046	1786	1786	1786	1786	0
544	20230607	102700	15186046	1786	1786	1786	1786	0
545	20230607	102600	15186046	1786	1786	1786	1786	0
546	20230607	102500	15186046	1786	1786	1786	1786	0
547	20230607	102400	15186046	1786	1786	1786	1786	0
548	20230607	102300	15186046	1786	1786	1786	1786	0
549	20230607	102200	15186046	1786	1786	1786	1786	0
550	20230607	102100	15186046	1786	1786	1786	1786	0
551	20230607	102000	15186046	1786	1786	1786	1786	0
552	20230607	101900	15186046	1786	1786	1786	1786	0
553	20230607	101800	15186046	1786	1786	1786	1786	1
554	20230607	101700	15184260	1784	1783	1784	1783	2
555	20230607	101600	15180693	1784	1784	1784	1783	9
556	20230607	101500	15164643	1783	1783	1783	1782	6
557	20230607	101400	15153946	1786	1779	1786	1778	54
558	20230607	101300	15057821	1786	1786	1786	1786	0
559	20230607	101200	15057821	1786	1786	1786	1786	0
560	20230607	101100	15057821	1786	1786	1786	1786	2
561	20230607	101000	15054249	1786	1786	1786	1786	0
562	20230607	100900	15054249	1786	1786	1786	1786	0
563	20230607	100800	15054249	1786	1786	1786	1786	0
564	20230607	100700	15054249	1786	1786	1786	1786	0
565	20230607	100600	15054249	1786	1786	1786	1786	0
566	20230607	100500	15054249	1786	1785	1786	1785	7
567	20230607	100400	15041753	1786	1786	1786	1786	0
568	20230607	100300	15041753	1786	1779	1786	1779	31
569	20230607	100200	14986465	1786	1780	1786	1780	61
570	20230607	100100	14877839	1780	1783	1783	1780	70
571	20230607	100000	14753233	1789	1789	1789	1789	0
572	20230607	095900	14753233	1789	1789	1789	1789	0
573	20230607	095800	14753233	1789	1789	1789	1789	0
574	20230607	095700	14753233	1789	1789	1789	1789	0
575	20230607	095600	14753233	1789	1789	1789	1789	1
576	20230607	095500	14751444	1784	1787	1787	1784	21
577	20230607	095400	14713923	1792	1788	1792	1788	426
578	20230607	095300	13952231	1788	1789	1789	1788	3520
579	20230607	095200	7656488	1792	1789	1792	1789	121
580	20230607	095100	7440016	1792	1789	1792	1789	130
581	20230607	095000	7207437	1793	1789	1793	1789	101
582	20230607	094900	7026744	1793	1793	1793	1789	102
583	20230607	094800	6844204	1792	1794	1794	1792	300
584	20230607	094700	6306478	1799	1799	1799	1799	0
585	20230607	094600	6306478	1799	1797	1799	1797	8
586	20230607	094500	6292096	1794	1794	1794	1794	0
587	20230607	094400	6292096	1794	1794	1794	1794	0
588	20230607	094300	6292096	1794	1794	1794	1794	0
589	20230607	094200	6292096	1794	1794	1794	1794	0
590	20230607	094100	6292096	1794	1794	1794	1794	0
591	20230607	094000	6292096	1794	1794	1794	1794	0
592	20230607	093900	6292096	1794	1794	1794	1794	0
593	20230607	093800	6292096	1794	1798	1798	1794	593
594	20230607	093700	5227797	1799	1799	1799	1799	0
595	20230607	093600	5227797	1799	1799	1799	1799	0
596	20230607	093500	5227797	1799	1799	1799	1799	0
597	20230607	093400	5227797	1799	1799	1799	1799	0
598	20230607	093300	5227797	1799	1799	1799	1799	1
599	20230607	093200	5225998	1798	1798	1798	1798	0
600	20230607	093100	5225998	1798	1798	1798	1798	0
601	20230607	093000	5225998	1798	1798	1798	1798	536
602	20230607	092900	4262270	1799	1799	1799	1799	0
603	20230607	092800	4262270	1799	1799	1799	1799	84
604	20230607	092700	4111154	1800	1800	1800	1800	0
605	20230607	092600	4111154	1800	1800	1800	1800	0
606	20230607	092500	4111154	1800	1800	1800	1800	0
607	20230607	092400	4111154	1800	1800	1800	1800	1
608	20230607	092300	4109354	1799	1798	1799	1798	17
609	20230607	092200	4078772	1798	1798	1798	1798	453
610	20230607	092100	3264278	1800	1800	1800	1800	0
611	20230607	092000	3264278	1800	1800	1800	1800	0
612	20230607	091900	3264278	1800	1800	1800	1800	0
613	20230607	091800	3264278	1800	1800	1800	1800	0
614	20230607	091700	3264278	1800	1800	1800	1800	24
615	20230607	091600	3221078	1806	1804	1806	1804	10
616	20230607	091500	3203029	1805	1804	1805	1804	2
617	20230607	091400	3199420	1800	1799	1800	1799	26
618	20230607	091300	3152624	1800	1800	1800	1800	0
619	20230607	091200	3152624	1800	1799	1800	1799	68
620	20230607	091100	3030284	1799	1799	1799	1799	0
621	20230607	091000	3030284	1799	1799	1799	1799	0
622	20230607	090900	3030284	1799	1799	1799	1799	0
623	20230607	090800	3030284	1799	1799	1799	1799	0
624	20230607	090700	3030284	1799	1799	1799	1799	0
625	20230607	090600	3030284	1799	1799	1799	1799	0
626	20230607	090500	3030284	1799	1799	1799	1799	0
627	20230607	090400	3030284	1799	1799	1799	1799	0
628	20230607	090300	3030284	1799	1796	1799	1795	326
629	20230607	090200	2444780	1800	1798	1800	1798	6
630	20230607	090100	2433990	1798	1800	1800	1798	11
631	20230607	090000	2414192	1798	1806	1806	1798	1337