KissMeData/127710/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	205000	16412088	1626	1626	1626	1626	291
3	20230607	204900	16412088	1626	1626	1626	1626	0
4	20230607	204800	16412088	1626	1626	1626	1626	0
5	20230607	204700	16412088	1626	1626	1626	1626	0
6	20230607	204600	16412088	1626	1626	1626	1626	0
7	20230607	204500	16412088	1626	1626	1626	1626	0
8	20230607	204400	16412088	1626	1626	1626	1626	0
9	20230607	204300	16412088	1626	1626	1626	1626	0
10	20230607	204200	16412088	1626	1626	1626	1626	0
11	20230607	204100	16412088	1626	1626	1626	1626	0
12	20230607	204000	16412088	1626	1626	1626	1626	0
13	20230607	203900	16412088	1626	1626	1626	1626	0
14	20230607	203800	16412088	1626	1626	1626	1626	0
15	20230607	203700	16412088	1626	1626	1626	1626	0
16	20230607	203600	16412088	1626	1626	1626	1626	0
17	20230607	203500	16412088	1626	1626	1626	1626	0
18	20230607	203400	16412088	1626	1626	1626	1626	0
19	20230607	203300	16412088	1626	1626	1626	1626	0
20	20230607	203200	16412088	1626	1626	1626	1626	0
21	20230607	203100	16412088	1626	1626	1626	1626	0
22	20230607	203000	16412088	1626	1626	1626	1626	0
23	20230607	202900	16412088	1626	1626	1626	1626	0
24	20230607	202800	16412088	1626	1626	1626	1626	0
25	20230607	202700	16412088	1626	1626	1626	1626	0
26	20230607	202600	16412088	1626	1626	1626	1626	0
27	20230607	202500	16412088	1626	1626	1626	1626	0
28	20230607	202400	16412088	1626	1626	1626	1626	0
29	20230607	202300	16412088	1626	1626	1626	1626	0
30	20230607	202200	16412088	1626	1626	1626	1626	0
31	20230607	202100	16412088	1626	1626	1626	1626	0
32	20230607	202000	16412088	1626	1626	1626	1626	291
33	20230607	201900	16412088	1626	1626	1626	1626	0
34	20230607	201800	16412088	1626	1626	1626	1626	0
35	20230607	201700	16412088	1626	1626	1626	1626	0
36	20230607	201600	16412088	1626	1626	1626	1626	0
37	20230607	201500	16412088	1626	1626	1626	1626	0
38	20230607	201400	16412088	1626	1626	1626	1626	0
39	20230607	201300	16412088	1626	1626	1626	1626	0
40	20230607	201200	16412088	1626	1626	1626	1626	0
41	20230607	201100	16412088	1626	1626	1626	1626	0
42	20230607	201000	16412088	1626	1626	1626	1626	0
43	20230607	200900	16412088	1626	1626	1626	1626	0
44	20230607	200800	16412088	1626	1626	1626	1626	0
45	20230607	200700	16412088	1626	1626	1626	1626	0
46	20230607	200600	16412088	1626	1626	1626	1626	0
47	20230607	200500	16412088	1626	1626	1626	1626	0
48	20230607	200400	16412088	1626	1626	1626	1626	0
49	20230607	200300	16412088	1626	1626	1626	1626	0
50	20230607	200200	16412088	1626	1626	1626	1626	0
51	20230607	200100	16412088	1626	1626	1626	1626	0
52	20230607	200000	16412088	1626	1626	1626	1626	0
53	20230607	195900	16412088	1626	1626	1626	1626	0
54	20230607	195800	16412088	1626	1626	1626	1626	0
55	20230607	195700	16412088	1626	1626	1626	1626	0
56	20230607	195600	16412088	1626	1626	1626	1626	0
57	20230607	195500	16412088	1626	1626	1626	1626	0
58	20230607	195400	16412088	1626	1626	1626	1626	0
59	20230607	195300	16412088	1626	1626	1626	1626	0
60	20230607	195200	16412088	1626	1626	1626	1626	0
61	20230607	195100	16412088	1626	1626	1626	1626	0
62	20230607	195000	16412088	1626	1626	1626	1626	291
63	20230607	194900	16412088	1626	1626	1626	1626	0
64	20230607	194800	16412088	1626	1626	1626	1626	0
65	20230607	194700	16412088	1626	1626	1626	1626	0
66	20230607	194600	16412088	1626	1626	1626	1626	0
67	20230607	194500	16412088	1626	1626	1626	1626	0
68	20230607	194400	16412088	1626	1626	1626	1626	0
69	20230607	194300	16412088	1626	1626	1626	1626	0
70	20230607	194200	16412088	1626	1626	1626	1626	0
71	20230607	194100	16412088	1626	1626	1626	1626	0
72	20230607	194000	16412088	1626	1626	1626	1626	0
73	20230607	193900	16412088	1626	1626	1626	1626	0
74	20230607	193800	16412088	1626	1626	1626	1626	0
75	20230607	193700	16412088	1626	1626	1626	1626	0
76	20230607	193600	16412088	1626	1626	1626	1626	0
77	20230607	193500	16412088	1626	1626	1626	1626	0
78	20230607	193400	16412088	1626	1626	1626	1626	0
79	20230607	193300	16412088	1626	1626	1626	1626	0
80	20230607	193200	16412088	1626	1626	1626	1626	0
81	20230607	193100	16412088	1626	1626	1626	1626	0
82	20230607	193000	16412088	1626	1626	1626	1626	0
83	20230607	192900	16412088	1626	1626	1626	1626	0
84	20230607	192800	16412088	1626	1626	1626	1626	0
85	20230607	192700	16412088	1626	1626	1626	1626	0
86	20230607	192600	16412088	1626	1626	1626	1626	0
87	20230607	192500	16412088	1626	1626	1626	1626	0
88	20230607	192400	16412088	1626	1626	1626	1626	0
89	20230607	192300	16412088	1626	1626	1626	1626	0
90	20230607	192200	16412088	1626	1626	1626	1626	0
91	20230607	192100	16412088	1626	1626	1626	1626	0
92	20230607	192000	16412088	1626	1626	1626	1626	291
93	20230607	191900	16412088	1626	1626	1626	1626	0
94	20230607	191800	16412088	1626	1626	1626	1626	0
95	20230607	191700	16412088	1626	1626	1626	1626	0
96	20230607	191600	16412088	1626	1626	1626	1626	0
97	20230607	191500	16412088	1626	1626	1626	1626	0
98	20230607	191400	16412088	1626	1626	1626	1626	0
99	20230607	191300	16412088	1626	1626	1626	1626	0
100	20230607	191200	16412088	1626	1626	1626	1626	0
101	20230607	191100	16412088	1626	1626	1626	1626	0
102	20230607	191000	16412088	1626	1626	1626	1626	0
103	20230607	190900	16412088	1626	1626	1626	1626	0
104	20230607	190800	16412088	1626	1626	1626	1626	0
105	20230607	190700	16412088	1626	1626	1626	1626	0
106	20230607	190600	16412088	1626	1626	1626	1626	0
107	20230607	190500	16412088	1626	1626	1626	1626	0
108	20230607	190400	16412088	1626	1626	1626	1626	0
109	20230607	190300	16412088	1626	1626	1626	1626	0
110	20230607	190200	16412088	1626	1626	1626	1626	0
111	20230607	190100	16412088	1626	1626	1626	1626	0
112	20230607	190000	16412088	1626	1626	1626	1626	0
113	20230607	185900	16412088	1626	1626	1626	1626	0
114	20230607	185800	16412088	1626	1626	1626	1626	0
115	20230607	185700	16412088	1626	1626	1626	1626	0
116	20230607	185600	16412088	1626	1626	1626	1626	0
117	20230607	185500	16412088	1626	1626	1626	1626	0
118	20230607	185400	16412088	1626	1626	1626	1626	0
119	20230607	185300	16412088	1626	1626	1626	1626	0
120	20230607	185200	16412088	1626	1626	1626	1626	0
121	20230607	185100	16412088	1626	1626	1626	1626	0
122	20230607	185000	16412088	1626	1626	1626	1626	291
123	20230607	184900	16412088	1626	1626	1626	1626	0
124	20230607	184800	16412088	1626	1626	1626	1626	0
125	20230607	184700	16412088	1626	1626	1626	1626	0
126	20230607	184600	16412088	1626	1626	1626	1626	0
127	20230607	184500	16412088	1626	1626	1626	1626	0
128	20230607	184400	16412088	1626	1626	1626	1626	0
129	20230607	184300	16412088	1626	1626	1626	1626	0
130	20230607	184200	16412088	1626	1626	1626	1626	0
131	20230607	184100	16412088	1626	1626	1626	1626	0
132	20230607	184000	16412088	1626	1626	1626	1626	0
133	20230607	183900	16412088	1626	1626	1626	1626	0
134	20230607	183800	16412088	1626	1626	1626	1626	0
135	20230607	183700	16412088	1626	1626	1626	1626	0
136	20230607	183600	16412088	1626	1626	1626	1626	0
137	20230607	183500	16412088	1626	1626	1626	1626	0
138	20230607	183400	16412088	1626	1626	1626	1626	0
139	20230607	183300	16412088	1626	1626	1626	1626	0
140	20230607	183200	16412088	1626	1626	1626	1626	0
141	20230607	183100	16412088	1626	1626	1626	1626	0
142	20230607	183000	16412088	1626	1626	1626	1626	0
143	20230607	182900	16412088	1626	1626	1626	1626	0
144	20230607	182800	16412088	1626	1626	1626	1626	0
145	20230607	182700	16412088	1626	1626	1626	1626	0
146	20230607	182600	16412088	1626	1626	1626	1626	0
147	20230607	182500	16412088	1626	1626	1626	1626	0
148	20230607	182400	16412088	1626	1626	1626	1626	0
149	20230607	182300	16412088	1626	1626	1626	1626	0
150	20230607	182200	16412088	1626	1626	1626	1626	0
151	20230607	182100	16412088	1626	1626	1626	1626	0
152	20230607	182000	16412088	1626	1626	1626	1626	291
153	20230607	181900	16412088	1626	1626	1626	1626	0
154	20230607	181800	16412088	1626	1626	1626	1626	0
155	20230607	181700	16412088	1626	1626	1626	1626	0
156	20230607	181600	16412088	1626	1626	1626	1626	0
157	20230607	181500	16412088	1626	1626	1626	1626	0
158	20230607	181400	16412088	1626	1626	1626	1626	0
159	20230607	181300	16412088	1626	1626	1626	1626	0
160	20230607	181200	16412088	1626	1626	1626	1626	0
161	20230607	181100	16412088	1626	1626	1626	1626	0
162	20230607	181000	16412088	1626	1626	1626	1626	0
163	20230607	180900	16412088	1626	1626	1626	1626	0
164	20230607	180800	16412088	1626	1626	1626	1626	0
165	20230607	180700	16412088	1626	1626	1626	1626	0
166	20230607	180600	16412088	1626	1626	1626	1626	0
167	20230607	180500	16412088	1626	1626	1626	1626	0
168	20230607	180400	16412088	1626	1626	1626	1626	0
169	20230607	180300	16412088	1626	1626	1626	1626	0
170	20230607	180200	16412088	1626	1626	1626	1626	0
171	20230607	180100	16412088	1626	1626	1626	1626	0
172	20230607	180000	16412088	1626	1626	1626	1626	0
173	20230607	175900	16412088	1626	1626	1626	1626	0
174	20230607	175800	16412088	1626	1626	1626	1626	0
175	20230607	175700	16412088	1626	1626	1626	1626	0
176	20230607	175600	16412088	1626	1626	1626	1626	0
177	20230607	175500	16412088	1626	1626	1626	1626	0
178	20230607	175400	16412088	1626	1626	1626	1626	0
179	20230607	175300	16412088	1626	1626	1626	1626	0
180	20230607	175200	16412088	1626	1626	1626	1626	0
181	20230607	175100	16412088	1626	1626	1626	1626	0
182	20230607	175000	16412088	1626	1626	1626	1626	291
183	20230607	174900	16412088	1626	1626	1626	1626	0
184	20230607	174800	16412088	1626	1626	1626	1626	0
185	20230607	174700	16412088	1626	1626	1626	1626	0
186	20230607	174600	16412088	1626	1626	1626	1626	0
187	20230607	174500	16412088	1626	1626	1626	1626	0
188	20230607	174400	16412088	1626	1626	1626	1626	0
189	20230607	174300	16412088	1626	1626	1626	1626	0
190	20230607	174200	16412088	1626	1626	1626	1626	0
191	20230607	174100	16412088	1626	1626	1626	1626	0
192	20230607	174000	16412088	1626	1626	1626	1626	0
193	20230607	173900	16412088	1626	1626	1626	1626	0
194	20230607	173800	16412088	1626	1626	1626	1626	0
195	20230607	173700	16412088	1626	1626	1626	1626	0
196	20230607	173600	16412088	1626	1626	1626	1626	0
197	20230607	173500	16412088	1626	1626	1626	1626	0
198	20230607	173400	16412088	1626	1626	1626	1626	0
199	20230607	173300	16412088	1626	1626	1626	1626	0
200	20230607	173200	16412088	1626	1626	1626	1626	0
201	20230607	173100	16412088	1626	1626	1626	1626	0
202	20230607	173000	16412088	1626	1626	1626	1626	0
203	20230607	172900	16412088	1626	1626	1626	1626	0
204	20230607	172800	16412088	1626	1626	1626	1626	0
205	20230607	172700	16412088	1626	1626	1626	1626	0
206	20230607	172600	16412088	1626	1626	1626	1626	0
207	20230607	172500	16412088	1626	1626	1626	1626	0
208	20230607	172400	16412088	1626	1626	1626	1626	0
209	20230607	172300	16412088	1626	1626	1626	1626	0
210	20230607	172200	16412088	1626	1626	1626	1626	0
211	20230607	172100	16412088	1626	1626	1626	1626	0
212	20230607	172000	16412088	1626	1626	1626	1626	291
213	20230607	171900	16412088	1626	1626	1626	1626	0
214	20230607	171800	16412088	1626	1626	1626	1626	0
215	20230607	171700	16412088	1626	1626	1626	1626	0
216	20230607	171600	16412088	1626	1626	1626	1626	0
217	20230607	171500	16412088	1626	1626	1626	1626	0
218	20230607	171400	16412088	1626	1626	1626	1626	0
219	20230607	171300	16412088	1626	1626	1626	1626	0
220	20230607	171200	16412088	1626	1626	1626	1626	0
221	20230607	171100	16412088	1626	1626	1626	1626	0
222	20230607	171000	16412088	1626	1626	1626	1626	0
223	20230607	170900	16412088	1626	1626	1626	1626	0
224	20230607	170800	16412088	1626	1626	1626	1626	0
225	20230607	170700	16412088	1626	1626	1626	1626	0
226	20230607	170600	16412088	1626	1626	1626	1626	0
227	20230607	170500	16412088	1626	1626	1626	1626	0
228	20230607	170400	16412088	1626	1626	1626	1626	0
229	20230607	170300	16412088	1626	1626	1626	1626	0
230	20230607	170200	16412088	1626	1626	1626	1626	0
231	20230607	170100	16412088	1626	1626	1626	1626	0
232	20230607	170000	16412088	1626	1626	1626	1626	0
233	20230607	165900	16412088	1626	1626	1626	1626	0
234	20230607	165800	16412088	1626	1626	1626	1626	0
235	20230607	165700	16412088	1626	1626	1626	1626	0
236	20230607	165600	16412088	1626	1626	1626	1626	0
237	20230607	165500	16412088	1626	1626	1626	1626	0
238	20230607	165400	16412088	1626	1626	1626	1626	0
239	20230607	165300	16412088	1626	1626	1626	1626	0
240	20230607	165200	16412088	1626	1626	1626	1626	0
241	20230607	165100	16412088	1626	1626	1626	1626	0
242	20230607	165000	16412088	1626	1626	1626	1626	291
243	20230607	164900	16412088	1626	1626	1626	1626	0
244	20230607	164800	16412088	1626	1626	1626	1626	0
245	20230607	164700	16412088	1626	1626	1626	1626	0
246	20230607	164600	16412088	1626	1626	1626	1626	0
247	20230607	164500	16412088	1626	1626	1626	1626	0
248	20230607	164400	16412088	1626	1626	1626	1626	0
249	20230607	164300	16412088	1626	1626	1626	1626	0
250	20230607	164200	16412088	1626	1626	1626	1626	0
251	20230607	164100	16412088	1626	1626	1626	1626	0
252	20230607	164000	16412088	1626	1626	1626	1626	0
253	20230607	163900	16412088	1626	1626	1626	1626	0
254	20230607	163800	16412088	1626	1626	1626	1626	0
255	20230607	163700	16412088	1626	1626	1626	1626	0
256	20230607	163600	16412088	1626	1626	1626	1626	0
257	20230607	163500	16412088	1626	1626	1626	1626	0
258	20230607	163400	16412088	1626	1626	1626	1626	0
259	20230607	163300	16412088	1626	1626	1626	1626	0
260	20230607	163200	16412088	1626	1626	1626	1626	0
261	20230607	163100	16412088	1626	1626	1626	1626	0
262	20230607	163000	16412088	1626	1626	1626	1626	0
263	20230607	162900	16412088	1626	1626	1626	1626	0
264	20230607	162800	16412088	1626	1626	1626	1626	0
265	20230607	162700	16412088	1626	1626	1626	1626	0
266	20230607	162600	16412088	1626	1626	1626	1626	0
267	20230607	162500	16412088	1626	1626	1626	1626	0
268	20230607	162400	16412088	1626	1626	1626	1626	0
269	20230607	162300	16412088	1626	1626	1626	1626	0
270	20230607	162200	16412088	1626	1626	1626	1626	0
271	20230607	162100	16412088	1626	1626	1626	1626	0
272	20230607	162000	16412088	1626	1626	1626	1626	291
273	20230607	161900	16412088	1626	1626	1626	1626	0
274	20230607	161800	16412088	1626	1626	1626	1626	0
275	20230607	161700	16412088	1626	1626	1626	1626	0
276	20230607	161600	16412088	1626	1626	1626	1626	0
277	20230607	161500	16412088	1626	1626	1626	1626	0
278	20230607	161400	16412088	1626	1626	1626	1626	0
279	20230607	161300	16412088	1626	1626	1626	1626	0
280	20230607	161200	16412088	1626	1626	1626	1626	0
281	20230607	161100	16412088	1626	1626	1626	1626	0
282	20230607	161000	16412088	1626	1626	1626	1626	0
283	20230607	160900	16412088	1626	1626	1626	1626	0
284	20230607	160800	16412088	1626	1626	1626	1626	0
285	20230607	160700	16412088	1626	1626	1626	1626	0
286	20230607	160600	16412088	1626	1626	1626	1626	0
287	20230607	160500	16412088	1626	1626	1626	1626	0
288	20230607	160400	16412088	1626	1626	1626	1626	0
289	20230607	160300	16412088	1626	1626	1626	1626	0
290	20230607	160200	16412088	1626	1626	1626	1626	0
291	20230607	160100	16412088	1626	1626	1626	1626	0
292	20230607	160000	16412088	1626	1626	1626	1626	0
293	20230607	155900	16412088	1626	1626	1626	1626	0
294	20230607	155800	16412088	1626	1626	1626	1626	0
295	20230607	155700	16412088	1626	1626	1626	1626	0
296	20230607	155600	16412088	1626	1626	1626	1626	0
297	20230607	155500	16412088	1626	1626	1626	1626	0
298	20230607	155400	16412088	1626	1626	1626	1626	0
299	20230607	155300	16412088	1626	1626	1626	1626	0
300	20230607	155200	16412088	1626	1626	1626	1626	0
301	20230607	155100	16412088	1626	1626	1626	1626	0
302	20230607	155000	16412088	1626	1626	1626	1626	291
303	20230607	154900	16412088	1626	1626	1626	1626	0
304	20230607	154800	16412088	1626	1626	1626	1626	0
305	20230607	154700	16412088	1626	1626	1626	1626	0
306	20230607	154600	16412088	1626	1626	1626	1626	0
307	20230607	154500	16412088	1626	1626	1626	1626	0
308	20230607	154400	16412088	1626	1626	1626	1626	0
309	20230607	154300	16412088	1626	1626	1626	1626	0
310	20230607	154200	16412088	1626	1626	1626	1626	0
311	20230607	154100	16412088	1626	1626	1626	1626	0
312	20230607	154000	16412088	1626	1626	1626	1626	0
313	20230607	153900	16412088	1626	1626	1626	1626	0
314	20230607	153800	16412088	1626	1626	1626	1626	0
315	20230607	153700	16412088	1626	1626	1626	1626	0
316	20230607	153600	16412088	1626	1626	1626	1626	0
317	20230607	153500	16412088	1626	1626	1626	1626	0
318	20230607	153400	16412088	1626	1626	1626	1626	0
319	20230607	153300	16412088	1626	1626	1626	1626	0
320	20230607	153200	16412088	1626	1626	1626	1626	0
321	20230607	153100	16412088	1626	1626	1626	1626	0
322	20230607	153000	16412088	1626	1626	1626	1626	291
323	20230607	152900	15938922	1628	1628	1628	1628	0
324	20230607	152800	15938922	1628	1628	1628	1628	0
325	20230607	152700	15938922	1628	1628	1628	1628	0
326	20230607	152600	15938922	1628	1628	1628	1628	0
327	20230607	152500	15938922	1628	1628	1628	1628	0
328	20230607	152400	15938922	1628	1628	1628	1628	0
329	20230607	152300	15938922	1628	1628	1628	1628	0
330	20230607	152200	15938922	1628	1628	1628	1628	0
331	20230607	152100	15938922	1628	1628	1628	1628	0
332	20230607	152000	15938922	1628	1628	1628	1628	0
333	20230607	151900	15938922	1628	1627	1628	1627	32
334	20230607	151800	15886848	1627	1627	1627	1627	0
335	20230607	151700	15886848	1627	1627	1627	1627	0
336	20230607	151600	15886848	1627	1617	1627	1617	66
337	20230607	151500	15779876	1627	1627	1627	1627	0
338	20230607	151400	15779876	1627	1626	1628	1626	112
339	20230607	151300	15597652	1626	1626	1626	1626	0
340	20230607	151200	15597652	1626	1626	1626	1626	0
341	20230607	151100	15597652	1626	1626	1626	1626	1
342	20230607	151000	15596026	1618	1618	1618	1618	0
343	20230607	150900	15596026	1618	1618	1618	1618	5
344	20230607	150800	15587936	1626	1619	1626	1619	3
345	20230607	150700	15583072	1631	1631	1631	1631	0
346	20230607	150600	15583072	1631	1631	1631	1631	0
347	20230607	150500	15583072	1631	1631	1631	1631	0
348	20230607	150400	15583072	1631	1631	1631	1631	0
349	20230607	150300	15583072	1631	1631	1631	1631	0
350	20230607	150200	15583072	1631	1631	1631	1631	0
351	20230607	150100	15583072	1631	1631	1631	1631	0
352	20230607	150000	15583072	1631	1631	1631	1631	0
353	20230607	145900	15583072	1631	1631	1631	1631	0
354	20230607	145800	15583072	1631	1631	1631	1631	0
355	20230607	145700	15583072	1631	1631	1631	1631	0
356	20230607	145600	15583072	1631	1631	1631	1631	0
357	20230607	145500	15583072	1631	1631	1631	1631	0
358	20230607	145400	15583072	1631	1631	1631	1631	0
359	20230607	145300	15583072	1631	1631	1631	1631	0
360	20230607	145200	15583072	1631	1631	1631	1631	0
361	20230607	145100	15583072	1631	1631	1631	1631	0
362	20230607	145000	15583072	1631	1631	1631	1631	0
363	20230607	144900	15583072	1631	1631	1631	1631	0
364	20230607	144800	15583072	1631	1631	1631	1631	0
365	20230607	144700	15583072	1631	1631	1631	1631	0
366	20230607	144600	15583072	1631	1631	1631	1631	0
367	20230607	144500	15583072	1631	1631	1631	1631	0
368	20230607	144400	15583072	1631	1631	1631	1631	1
369	20230607	144300	15581441	1620	1619	1620	1619	2
370	20230607	144200	15578202	1631	1623	1631	1623	1781
371	20230607	144100	12677300	1624	1624	1624	1624	0
372	20230607	144000	12677300	1624	1624	1624	1624	0
373	20230607	143900	12677300	1624	1624	1624	1624	0
374	20230607	143800	12677300	1624	1624	1624	1624	0
375	20230607	143700	12677300	1624	1624	1624	1624	0
376	20230607	143600	12677300	1624	1624	1624	1624	0
377	20230607	143500	12677300	1624	1624	1624	1624	0
378	20230607	143400	12677300	1624	1624	1624	1624	0
379	20230607	143300	12677300	1624	1624	1624	1624	0
380	20230607	143200	12677300	1624	1624	1624	1624	0
381	20230607	143100	12677300	1624	1623	1624	1623	25
382	20230607	143000	12636705	1624	1624	1624	1624	0
383	20230607	142900	12636705	1624	1624	1624	1624	0
384	20230607	142800	12636705	1624	1622	1624	1622	323
385	20230607	142700	12112359	1625	1625	1625	1625	0
386	20230607	142600	12112359	1625	1625	1625	1625	0
387	20230607	142500	12112359	1625	1625	1625	1625	0
388	20230607	142400	12112359	1625	1625	1625	1625	0
389	20230607	142300	12112359	1625	1625	1625	1625	0
390	20230607	142200	12112359	1625	1625	1625	1625	0
391	20230607	142100	12112359	1625	1625	1625	1625	0
392	20230607	142000	12112359	1625	1625	1625	1625	0
393	20230607	141900	12112359	1625	1625	1625	1625	0
394	20230607	141800	12112359	1625	1625	1625	1625	0
395	20230607	141700	12112359	1625	1625	1625	1625	0
396	20230607	141600	12112359	1625	1625	1625	1625	0
397	20230607	141500	12112359	1625	1625	1625	1625	0
398	20230607	141400	12112359	1625	1625	1625	1625	0
399	20230607	141300	12112359	1625	1625	1625	1625	6
400	20230607	141200	12102609	1629	1629	1629	1629	0
401	20230607	141100	12102609	1629	1629	1629	1629	0
402	20230607	141000	12102609	1629	1629	1629	1629	0
403	20230607	140900	12102609	1629	1629	1629	1629	0
404	20230607	140800	12102609	1629	1629	1629	1629	0
405	20230607	140700	12102609	1629	1629	1629	1629	0
406	20230607	140600	12102609	1629	1629	1629	1629	0
407	20230607	140500	12102609	1629	1629	1629	1629	0
408	20230607	140400	12102609	1629	1629	1629	1629	0
409	20230607	140300	12102609	1629	1629	1629	1629	0
410	20230607	140200	12102609	1629	1629	1629	1629	0
411	20230607	140100	12102609	1629	1629	1629	1629	0
412	20230607	140000	12102609	1629	1629	1629	1629	0
413	20230607	135900	12102609	1629	1629	1629	1629	0
414	20230607	135800	12102609	1629	1629	1629	1629	0
415	20230607	135700	12102609	1629	1629	1629	1629	0
416	20230607	135600	12102609	1629	1629	1629	1629	0
417	20230607	135500	12102609	1629	1629	1629	1629	0
418	20230607	135400	12102609	1629	1629	1629	1629	0
419	20230607	135300	12102609	1629	1629	1629	1629	1
420	20230607	135200	12100980	1617	1617	1617	1617	0
421	20230607	135100	12100980	1617	1617	1617	1617	0
422	20230607	135000	12100980	1617	1617	1617	1617	0
423	20230607	134900	12100980	1617	1617	1617	1617	0
424	20230607	134800	12100980	1617	1617	1617	1617	0
425	20230607	134700	12100980	1617	1620	1620	1617	1650
426	20230607	134600	9432871	1630	1630	1630	1630	0
427	20230607	134500	9432871	1630	1630	1630	1630	0
428	20230607	134400	9432871	1630	1630	1630	1630	0
429	20230607	134300	9432871	1630	1630	1630	1630	0
430	20230607	134200	9432871	1630	1630	1630	1630	0
431	20230607	134100	9432871	1630	1630	1630	1630	0
432	20230607	134000	9432871	1630	1626	1630	1626	12
433	20230607	133900	9413355	1626	1626	1626	1626	0
434	20230607	133800	9413355	1626	1626	1626	1626	0
435	20230607	133700	9413355	1626	1626	1626	1626	0
436	20230607	133600	9413355	1626	1626	1626	1626	0
437	20230607	133500	9413355	1626	1626	1626	1626	0
438	20230607	133400	9413355	1626	1626	1626	1626	0
439	20230607	133300	9413355	1626	1626	1626	1626	0
440	20230607	133200	9413355	1626	1626	1626	1626	0
441	20230607	133100	9413355	1626	1626	1626	1626	0
442	20230607	133000	9413355	1626	1626	1626	1626	0
443	20230607	132900	9413355	1626	1626	1626	1626	0
444	20230607	132800	9413355	1626	1626	1626	1626	0
445	20230607	132700	9413355	1626	1626	1626	1626	1
446	20230607	132600	9411729	1620	1620	1620	1620	1
447	20230607	132500	9410109	1630	1630	1630	1630	0
448	20230607	132400	9410109	1630	1630	1630	1630	0
449	20230607	132300	9410109	1630	1630	1630	1630	0
450	20230607	132200	9410109	1630	1630	1630	1630	0
451	20230607	132100	9410109	1630	1630	1630	1630	0
452	20230607	132000	9410109	1630	1630	1630	1630	0
453	20230607	131900	9410109	1630	1630	1630	1630	0
454	20230607	131800	9410109	1630	1630	1630	1630	0
455	20230607	131700	9410109	1630	1630	1630	1630	0
456	20230607	131600	9410109	1630	1630	1630	1630	0
457	20230607	131500	9410109	1630	1630	1630	1630	0
458	20230607	131400	9410109	1630	1630	1630	1630	0
459	20230607	131300	9410109	1630	1630	1630	1630	1
460	20230607	131200	9408479	1617	1617	1617	1617	0
461	20230607	131100	9408479	1617	1623	1623	1617	465
462	20230607	131000	8655875	1632	1632	1632	1632	0
463	20230607	130900	8655875	1632	1632	1632	1632	0
464	20230607	130800	8655875	1632	1632	1632	1632	0
465	20230607	130700	8655875	1632	1632	1632	1632	0
466	20230607	130600	8655875	1632	1631	1632	1631	4
467	20230607	130500	8649350	1632	1632	1632	1632	0
468	20230607	130400	8649350	1632	1632	1632	1632	0
469	20230607	130300	8649350	1632	1632	1632	1632	0
470	20230607	130200	8649350	1632	1632	1632	1632	0
471	20230607	130100	8649350	1632	1632	1632	1632	0
472	20230607	130000	8649350	1632	1632	1632	1632	0
473	20230607	125900	8649350	1632	1632	1632	1632	0
474	20230607	125800	8649350	1632	1632	1632	1632	0
475	20230607	125700	8649350	1632	1632	1632	1632	0
476	20230607	125600	8649350	1632	1632	1632	1632	0
477	20230607	125500	8649350	1632	1632	1632	1632	0
478	20230607	125400	8649350	1632	1632	1632	1632	0
479	20230607	125300	8649350	1632	1632	1632	1632	0
480	20230607	125200	8649350	1632	1632	1632	1632	0
481	20230607	125100	8649350	1632	1632	1632	1632	0
482	20230607	125000	8649350	1632	1632	1632	1632	0
483	20230607	124900	8649350	1632	1632	1632	1632	0
484	20230607	124800	8649350	1632	1632	1632	1632	0
485	20230607	124700	8649350	1632	1632	1632	1632	0
486	20230607	124600	8649350	1632	1632	1632	1632	0
487	20230607	124500	8649350	1632	1632	1632	1632	0
488	20230607	124400	8649350	1632	1632	1632	1632	0
489	20230607	124300	8649350	1632	1632	1632	1632	0
490	20230607	124200	8649350	1632	1632	1632	1632	0
491	20230607	124100	8649350	1632	1632	1632	1632	0
492	20230607	124000	8649350	1632	1632	1632	1632	0
493	20230607	123900	8649350	1632	1631	1632	1631	179
494	20230607	123800	8357252	1632	1632	1632	1632	0
495	20230607	123700	8357252	1632	1632	1632	1632	0
496	20230607	123600	8357252	1632	1632	1632	1632	0
497	20230607	123500	8357252	1632	1632	1632	1632	0
498	20230607	123400	8357252	1632	1632	1632	1632	0
499	20230607	123300	8357252	1632	1632	1632	1632	0
500	20230607	123200	8357252	1632	1632	1632	1632	0
501	20230607	123100	8357252	1632	1632	1632	1632	0
502	20230607	123000	8357252	1632	1632	1632	1632	0
503	20230607	122900	8357252	1632	1632	1632	1632	100
504	20230607	122800	8194052	1630	1630	1630	1630	22
505	20230607	122700	8158192	1630	1630	1630	1630	0
506	20230607	122600	8158192	1630	1630	1630	1630	0
507	20230607	122500	8158192	1630	1630	1630	1630	0
508	20230607	122400	8158192	1630	1630	1630	1630	0
509	20230607	122300	8158192	1630	1630	1630	1630	0
510	20230607	122200	8158192	1630	1630	1630	1630	0
511	20230607	122100	8158192	1630	1630	1630	1630	0
512	20230607	122000	8158192	1630	1630	1630	1630	0
513	20230607	121900	8158192	1630	1630	1630	1630	0
514	20230607	121800	8158192	1630	1630	1630	1630	0
515	20230607	121700	8158192	1630	1630	1630	1630	0
516	20230607	121600	8158192	1630	1630	1630	1630	0
517	20230607	121500	8158192	1630	1630	1630	1630	0
518	20230607	121400	8158192	1630	1630	1630	1630	0
519	20230607	121300	8158192	1630	1630	1630	1630	36
520	20230607	121200	8099512	1632	1632	1632	1632	0
521	20230607	121100	8099512	1632	1632	1632	1632	0
522	20230607	121000	8099512	1632	1632	1632	1632	0
523	20230607	120900	8099512	1632	1632	1632	1632	0
524	20230607	120800	8099512	1632	1632	1632	1632	0
525	20230607	120700	8099512	1632	1632	1632	1632	0
526	20230607	120600	8099512	1632	1632	1632	1632	0
527	20230607	120500	8099512	1632	1632	1632	1632	0
528	20230607	120400	8099512	1632	1632	1632	1632	0
529	20230607	120300	8099512	1632	1632	1632	1632	0
530	20230607	120200	8099512	1632	1632	1632	1632	0
531	20230607	120100	8099512	1632	1632	1632	1632	0
532	20230607	120000	8099512	1632	1632	1632	1632	0
533	20230607	115900	8099512	1632	1632	1632	1632	0
534	20230607	115800	8099512	1632	1632	1632	1632	0
535	20230607	115700	8099512	1632	1632	1632	1632	0
536	20230607	115600	8099512	1632	1632	1632	1632	0
537	20230607	115500	8099512	1632	1632	1632	1632	0
538	20230607	115400	8099512	1632	1632	1632	1632	0
539	20230607	115300	8099512	1632	1632	1632	1632	0
540	20230607	115200	8099512	1632	1632	1632	1632	0
541	20230607	115100	8099512	1632	1632	1632	1632	0
542	20230607	115000	8099512	1632	1632	1632	1632	0
543	20230607	114900	8099512	1632	1632	1632	1632	0
544	20230607	114800	8099512	1632	1632	1632	1632	0
545	20230607	114700	8099512	1632	1632	1632	1632	0
546	20230607	114600	8099512	1632	1632	1632	1632	0
547	20230607	114500	8099512	1632	1632	1632	1632	0
548	20230607	114400	8099512	1632	1632	1632	1632	0
549	20230607	114300	8099512	1632	1632	1632	1632	0
550	20230607	114200	8099512	1632	1632	1632	1632	13
551	20230607	114100	8078296	1633	1633	1633	1633	0
552	20230607	114000	8078296	1633	1633	1633	1633	0
553	20230607	113900	8078296	1633	1629	1633	1629	540
554	20230607	113800	7197913	1629	1629	1629	1629	6
555	20230607	113700	7188139	1630	1630	1630	1630	150
556	20230607	113600	6943639	1630	1630	1630	1630	0
557	20230607	113500	6943639	1630	1630	1630	1630	0
558	20230607	113400	6943639	1630	1630	1630	1630	0
559	20230607	113300	6943639	1630	1630	1630	1630	0
560	20230607	113200	6943639	1630	1630	1630	1630	1
561	20230607	113100	6942009	1617	1620	1620	1617	1122
562	20230607	113000	5127435	1630	1630	1630	1630	0
563	20230607	112900	5127435	1630	1630	1630	1630	0
564	20230607	112800	5127435	1630	1630	1630	1630	0
565	20230607	112700	5127435	1630	1630	1630	1630	0
566	20230607	112600	5127435	1630	1630	1630	1630	0
567	20230607	112500	5127435	1630	1630	1630	1630	0
568	20230607	112400	5127435	1630	1630	1630	1630	0
569	20230607	112300	5127435	1630	1630	1630	1630	0
570	20230607	112200	5127435	1630	1630	1630	1630	0
571	20230607	112100	5127435	1630	1630	1630	1630	0
572	20230607	112000	5127435	1630	1630	1630	1630	0
573	20230607	111900	5127435	1630	1630	1630	1630	0
574	20230607	111800	5127435	1630	1630	1630	1630	0
575	20230607	111700	5127435	1630	1630	1630	1630	0
576	20230607	111600	5127435	1630	1630	1630	1630	0
577	20230607	111500	5127435	1630	1630	1630	1630	0
578	20230607	111400	5127435	1630	1630	1630	1630	0
579	20230607	111300	5127435	1630	1630	1630	1630	0
580	20230607	111200	5127435	1630	1630	1630	1630	0
581	20230607	111100	5127435	1630	1630	1630	1630	0
582	20230607	111000	5127435	1630	1630	1630	1630	0
583	20230607	110900	5127435	1630	1630	1630	1630	1
584	20230607	110800	5125805	1631	1631	1631	1631	0
585	20230607	110700	5125805	1631	1631	1631	1631	0
586	20230607	110600	5125805	1631	1631	1631	1631	300
587	20230607	110500	4636505	1631	1631	1631	1631	0
588	20230607	110400	4636505	1631	1631	1631	1631	0
589	20230607	110300	4636505	1631	1631	1631	1631	0
590	20230607	110200	4636505	1631	1631	1631	1631	0
591	20230607	110100	4636505	1631	1631	1631	1631	0
592	20230607	110000	4636505	1631	1631	1631	1631	0
593	20230607	105900	4636505	1631	1631	1631	1631	0
594	20230607	105800	4636505	1631	1631	1631	1631	0
595	20230607	105700	4636505	1631	1631	1631	1631	0
596	20230607	105600	4636505	1631	1631	1631	1631	0
597	20230607	105500	4636505	1631	1631	1631	1631	0
598	20230607	105400	4636505	1631	1631	1631	1631	0
599	20230607	105300	4636505	1631	1631	1631	1631	0
600	20230607	105200	4636505	1631	1631	1631	1631	0
601	20230607	105100	4636505	1631	1631	1631	1631	0
602	20230607	105000	4636505	1631	1620	1631	1620	101
603	20230607	104900	4472830	1621	1621	1621	1621	10
604	20230607	104800	4456620	1623	1623	1623	1623	93
605	20230607	104700	4305681	1623	1623	1623	1623	0
606	20230607	104600	4305681	1623	1623	1623	1623	0
607	20230607	104500	4305681	1623	1623	1623	1623	0
608	20230607	104400	4305681	1623	1622	1623	1622	74
609	20230607	104300	4185646	1622	1622	1622	1622	0
610	20230607	104200	4185646	1622	1622	1622	1622	0
611	20230607	104100	4185646	1622	1622	1622	1622	0
612	20230607	104000	4185646	1622	1623	1623	1622	133
613	20230607	103900	3969808	1622	1622	1622	1622	0
614	20230607	103800	3969808	1622	1622	1622	1622	0
615	20230607	103700	3969808	1622	1622	1622	1622	0
616	20230607	103600	3969808	1622	1622	1622	1622	1
617	20230607	103500	3968186	1633	1632	1633	1632	4
618	20230607	103400	3961655	1633	1633	1633	1633	0
619	20230607	103300	3961655	1633	1633	1633	1633	0
620	20230607	103200	3961655	1633	1633	1633	1633	0
621	20230607	103100	3961655	1633	1633	1633	1633	0
622	20230607	103000	3961655	1633	1633	1633	1633	0
623	20230607	102900	3961655	1633	1631	1633	1617	350
624	20230607	102800	3393365	1631	1631	1631	1631	0
625	20230607	102700	3393365	1631	1631	1631	1631	3
626	20230607	102600	3388472	1632	1632	1632	1632	0
627	20230607	102500	3388472	1632	1632	1632	1632	0
628	20230607	102400	3388472	1632	1632	1632	1632	0
629	20230607	102300	3388472	1632	1632	1632	1632	0
630	20230607	102200	3388472	1632	1632	1632	1632	0
631	20230607	102100	3388472	1632	1632	1632	1632	2
632	20230607	102000	3385208	1633	1633	1633	1633	0
633	20230607	101900	3385208	1633	1633	1633	1633	0
634	20230607	101800	3385208	1633	1633	1633	1633	0
635	20230607	101700	3385208	1633	1633	1633	1633	0
636	20230607	101600	3385208	1633	1633	1633	1633	2
637	20230607	101500	3381942	1633	1633	1633	1633	71
638	20230607	101400	3265999	1630	1630	1630	1630	0
639	20230607	101300	3265999	1630	1630	1630	1630	0
640	20230607	101200	3265999	1630	1630	1630	1630	0
641	20230607	101100	3265999	1630	1630	1630	1630	0
642	20230607	101000	3265999	1630	1630	1630	1630	0
643	20230607	100900	3265999	1630	1630	1630	1630	0
644	20230607	100800	3265999	1630	1630	1630	1630	0
645	20230607	100700	3265999	1630	1630	1630	1630	0
646	20230607	100600	3265999	1630	1630	1630	1630	0
647	20230607	100500	3265999	1630	1630	1630	1630	0
648	20230607	100400	3265999	1630	1630	1630	1630	1
649	20230607	100300	3264369	1633	1633	1633	1633	0
650	20230607	100200	3264369	1633	1633	1633	1633	0
651	20230607	100100	3264369	1633	1633	1633	1633	0
652	20230607	100000	3264369	1633	1633	1633	1633	0
653	20230607	095900	3264369	1633	1633	1633	1633	1
654	20230607	095800	3262736	1633	1633	1633	1633	3
655	20230607	095700	3257837	1633	1633	1633	1633	0
656	20230607	095600	3257837	1633	1633	1633	1633	0
657	20230607	095500	3257837	1633	1633	1633	1633	0
658	20230607	095400	3257837	1633	1633	1633	1633	0
659	20230607	095300	3257837	1633	1633	1633	1633	0
660	20230607	095200	3257837	1633	1633	1633	1633	0
661	20230607	095100	3257837	1633	1633	1633	1633	0
662	20230607	095000	3257837	1633	1633	1633	1633	0
663	20230607	094900	3257837	1633	1633	1633	1633	0
664	20230607	094800	3257837	1633	1633	1633	1633	0
665	20230607	094700	3257837	1633	1633	1633	1633	0
666	20230607	094600	3257837	1633	1633	1633	1633	0
667	20230607	094500	3257837	1633	1633	1633	1633	6
668	20230607	094400	3248039	1633	1633	1633	1633	0
669	20230607	094300	3248039	1633	1633	1633	1633	0
670	20230607	094200	3248039	1633	1633	1633	1633	17
671	20230607	094100	3220278	1633	1633	1633	1633	0
672	20230607	094000	3220278	1633	1633	1633	1633	0
673	20230607	093900	3220278	1633	1633	1633	1633	0
674	20230607	093800	3220278	1633	1633	1633	1633	0
675	20230607	093700	3220278	1633	1633	1633	1633	0
676	20230607	093600	3220278	1633	1633	1633	1633	396
677	20230607	093500	2573610	1633	1633	1633	1633	0
678	20230607	093400	2573610	1633	1633	1633	1633	0
679	20230607	093300	2573610	1633	1633	1633	1633	0
680	20230607	093200	2573610	1633	1633	1633	1633	5
681	20230607	093100	2565445	1633	1633	1633	1633	5
682	20230607	093000	2557280	1633	1633	1633	1633	0
683	20230607	092900	2557280	1633	1633	1633	1633	9
684	20230607	092800	2542583	1633	1633	1633	1633	0
685	20230607	092700	2542583	1633	1633	1633	1633	0
686	20230607	092600	2542583	1633	1633	1633	1633	0
687	20230607	092500	2542583	1633	1633	1633	1633	300
688	20230607	092400	2052683	1633	1633	1633	1633	0
689	20230607	092300	2052683	1633	1633	1633	1633	0
690	20230607	092200	2052683	1633	1633	1633	1633	0
691	20230607	092100	2052683	1633	1633	1633	1633	0
692	20230607	092000	2052683	1633	1633	1633	1633	0
693	20230607	091900	2052683	1633	1633	1633	1633	0
694	20230607	091800	2052683	1633	1633	1633	1633	0
695	20230607	091700	2052683	1633	1633	1633	1633	0
696	20230607	091600	2052683	1633	1633	1633	1633	0
697	20230607	091500	2052683	1633	1633	1633	1633	1
698	20230607	091400	2051050	1633	1633	1633	1633	0
699	20230607	091300	2051050	1633	1633	1633	1633	0
700	20230607	091200	2051050	1633	1633	1633	1633	0
701	20230607	091100	2051050	1633	1633	1633	1633	0
702	20230607	091000	2051050	1633	1633	1633	1633	0
703	20230607	090900	2051050	1633	1633	1633	1633	0
704	20230607	090800	2051050	1633	1633	1633	1633	0
705	20230607	090700	2051050	1633	1633	1633	1633	0
706	20230607	090600	2051050	1633	1633	1633	1633	400
707	20230607	090500	1397850	1633	1633	1633	1633	323
708	20230607	090400	870391	1633	1633	1633	1633	0
709	20230607	090300	870391	1633	1633	1633	1633	0
710	20230607	090200	870391	1633	1633	1633	1633	156
711	20230607	090100	615643	1635	1635	1635	1635	0
712	20230607	090000	615643	1635	1633	1635	1633	377