KissMeData/359090/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	192000	44322737	1326	1326	1326	1326	1567
3	20230607	191900	44322737	1326	1326	1326	1326	0
4	20230607	191800	44322737	1326	1326	1326	1326	0
5	20230607	191700	44322737	1326	1326	1326	1326	0
6	20230607	191600	44322737	1326	1326	1326	1326	0
7	20230607	191500	44322737	1326	1326	1326	1326	0
8	20230607	191400	44322737	1326	1326	1326	1326	0
9	20230607	191300	44322737	1326	1326	1326	1326	0
10	20230607	191200	44322737	1326	1326	1326	1326	0
11	20230607	191100	44322737	1326	1326	1326	1326	0
12	20230607	191000	44322737	1326	1326	1326	1326	0
13	20230607	190900	44322737	1326	1326	1326	1326	0
14	20230607	190800	44322737	1326	1326	1326	1326	0
15	20230607	190700	44322737	1326	1326	1326	1326	0
16	20230607	190600	44322737	1326	1326	1326	1326	0
17	20230607	190500	44322737	1326	1326	1326	1326	0
18	20230607	190400	44322737	1326	1326	1326	1326	0
19	20230607	190300	44322737	1326	1326	1326	1326	0
20	20230607	190200	44322737	1326	1326	1326	1326	0
21	20230607	190100	44322737	1326	1326	1326	1326	0
22	20230607	190000	44322737	1326	1326	1326	1326	0
23	20230607	185900	44322737	1326	1326	1326	1326	0
24	20230607	185800	44322737	1326	1326	1326	1326	0
25	20230607	185700	44322737	1326	1326	1326	1326	0
26	20230607	185600	44322737	1326	1326	1326	1326	0
27	20230607	185500	44322737	1326	1326	1326	1326	0
28	20230607	185400	44322737	1326	1326	1326	1326	0
29	20230607	185300	44322737	1326	1326	1326	1326	0
30	20230607	185200	44322737	1326	1326	1326	1326	0
31	20230607	185100	44322737	1326	1326	1326	1326	0
32	20230607	185000	44322737	1326	1326	1326	1326	1567
33	20230607	184900	44322737	1326	1326	1326	1326	0
34	20230607	184800	44322737	1326	1326	1326	1326	0
35	20230607	184700	44322737	1326	1326	1326	1326	0
36	20230607	184600	44322737	1326	1326	1326	1326	0
37	20230607	184500	44322737	1326	1326	1326	1326	0
38	20230607	184400	44322737	1326	1326	1326	1326	0
39	20230607	184300	44322737	1326	1326	1326	1326	0
40	20230607	184200	44322737	1326	1326	1326	1326	0
41	20230607	184100	44322737	1326	1326	1326	1326	0
42	20230607	184000	44322737	1326	1326	1326	1326	0
43	20230607	183900	44322737	1326	1326	1326	1326	0
44	20230607	183800	44322737	1326	1326	1326	1326	0
45	20230607	183700	44322737	1326	1326	1326	1326	0
46	20230607	183600	44322737	1326	1326	1326	1326	0
47	20230607	183500	44322737	1326	1326	1326	1326	0
48	20230607	183400	44322737	1326	1326	1326	1326	0
49	20230607	183300	44322737	1326	1326	1326	1326	0
50	20230607	183200	44322737	1326	1326	1326	1326	0
51	20230607	183100	44322737	1326	1326	1326	1326	0
52	20230607	183000	44322737	1326	1326	1326	1326	0
53	20230607	182900	44322737	1326	1326	1326	1326	0
54	20230607	182800	44322737	1326	1326	1326	1326	0
55	20230607	182700	44322737	1326	1326	1326	1326	0
56	20230607	182600	44322737	1326	1326	1326	1326	0
57	20230607	182500	44322737	1326	1326	1326	1326	0
58	20230607	182400	44322737	1326	1326	1326	1326	0
59	20230607	182300	44322737	1326	1326	1326	1326	0
60	20230607	182200	44322737	1326	1326	1326	1326	0
61	20230607	182100	44322737	1326	1326	1326	1326	0
62	20230607	182000	44322737	1326	1326	1326	1326	1567
63	20230607	181900	44322737	1326	1326	1326	1326	0
64	20230607	181800	44322737	1326	1326	1326	1326	0
65	20230607	181700	44322737	1326	1326	1326	1326	0
66	20230607	181600	44322737	1326	1326	1326	1326	0
67	20230607	181500	44322737	1326	1326	1326	1326	0
68	20230607	181400	44322737	1326	1326	1326	1326	0
69	20230607	181300	44322737	1326	1326	1326	1326	0
70	20230607	181200	44322737	1326	1326	1326	1326	0
71	20230607	181100	44322737	1326	1326	1326	1326	0
72	20230607	181000	44322737	1326	1326	1326	1326	0
73	20230607	180900	44322737	1326	1326	1326	1326	0
74	20230607	180800	44322737	1326	1326	1326	1326	0
75	20230607	180700	44322737	1326	1326	1326	1326	0
76	20230607	180600	44322737	1326	1326	1326	1326	0
77	20230607	180500	44322737	1326	1326	1326	1326	0
78	20230607	180400	44322737	1326	1326	1326	1326	0
79	20230607	180300	44322737	1326	1326	1326	1326	0
80	20230607	180200	44322737	1326	1326	1326	1326	0
81	20230607	180100	44322737	1326	1326	1326	1326	0
82	20230607	180000	44322737	1326	1326	1326	1326	0
83	20230607	175900	44322737	1326	1326	1326	1326	0
84	20230607	175800	44322737	1326	1326	1326	1326	0
85	20230607	175700	44322737	1326	1326	1326	1326	0
86	20230607	175600	44322737	1326	1326	1326	1326	0
87	20230607	175500	44322737	1326	1326	1326	1326	0
88	20230607	175400	44322737	1326	1326	1326	1326	0
89	20230607	175300	44322737	1326	1326	1326	1326	0
90	20230607	175200	44322737	1326	1326	1326	1326	0
91	20230607	175100	44322737	1326	1326	1326	1326	0
92	20230607	175000	44322737	1326	1326	1326	1326	1567
93	20230607	174900	44322737	1326	1326	1326	1326	0
94	20230607	174800	44322737	1326	1326	1326	1326	0
95	20230607	174700	44322737	1326	1326	1326	1326	0
96	20230607	174600	44322737	1326	1326	1326	1326	0
97	20230607	174500	44322737	1326	1326	1326	1326	0
98	20230607	174400	44322737	1326	1326	1326	1326	0
99	20230607	174300	44322737	1326	1326	1326	1326	0
100	20230607	174200	44322737	1326	1326	1326	1326	0
101	20230607	174100	44322737	1326	1326	1326	1326	0
102	20230607	174000	44322737	1326	1326	1326	1326	0
103	20230607	173900	44322737	1326	1326	1326	1326	0
104	20230607	173800	44322737	1326	1326	1326	1326	0
105	20230607	173700	44322737	1326	1326	1326	1326	0
106	20230607	173600	44322737	1326	1326	1326	1326	0
107	20230607	173500	44322737	1326	1326	1326	1326	0
108	20230607	173400	44322737	1326	1326	1326	1326	0
109	20230607	173300	44322737	1326	1326	1326	1326	0
110	20230607	173200	44322737	1326	1326	1326	1326	0
111	20230607	173100	44322737	1326	1326	1326	1326	0
112	20230607	173000	44322737	1326	1326	1326	1326	0
113	20230607	172900	44322737	1326	1326	1326	1326	0
114	20230607	172800	44322737	1326	1326	1326	1326	0
115	20230607	172700	44322737	1326	1326	1326	1326	0
116	20230607	172600	44322737	1326	1326	1326	1326	0
117	20230607	172500	44322737	1326	1326	1326	1326	0
118	20230607	172400	44322737	1326	1326	1326	1326	0
119	20230607	172300	44322737	1326	1326	1326	1326	0
120	20230607	172200	44322737	1326	1326	1326	1326	0
121	20230607	172100	44322737	1326	1326	1326	1326	0
122	20230607	172000	44322737	1326	1326	1326	1326	1567
123	20230607	171900	44322737	1326	1326	1326	1326	0
124	20230607	171800	44322737	1326	1326	1326	1326	0
125	20230607	171700	44322737	1326	1326	1326	1326	0
126	20230607	171600	44322737	1326	1326	1326	1326	0
127	20230607	171500	44322737	1326	1326	1326	1326	0
128	20230607	171400	44322737	1326	1326	1326	1326	0
129	20230607	171300	44322737	1326	1326	1326	1326	0
130	20230607	171200	44322737	1326	1326	1326	1326	0
131	20230607	171100	44322737	1326	1326	1326	1326	0
132	20230607	171000	44322737	1326	1326	1326	1326	0
133	20230607	170900	44322737	1326	1326	1326	1326	0
134	20230607	170800	44322737	1326	1326	1326	1326	0
135	20230607	170700	44322737	1326	1326	1326	1326	0
136	20230607	170600	44322737	1326	1326	1326	1326	0
137	20230607	170500	44322737	1326	1326	1326	1326	0
138	20230607	170400	44322737	1326	1326	1326	1326	0
139	20230607	170300	44322737	1326	1326	1326	1326	0
140	20230607	170200	44322737	1326	1326	1326	1326	0
141	20230607	170100	44322737	1326	1326	1326	1326	0
142	20230607	170000	44322737	1326	1326	1326	1326	0
143	20230607	165900	44322737	1326	1326	1326	1326	0
144	20230607	165800	44322737	1326	1326	1326	1326	0
145	20230607	165700	44322737	1326	1326	1326	1326	0
146	20230607	165600	44322737	1326	1326	1326	1326	0
147	20230607	165500	44322737	1326	1326	1326	1326	0
148	20230607	165400	44322737	1326	1326	1326	1326	0
149	20230607	165300	44322737	1326	1326	1326	1326	0
150	20230607	165200	44322737	1326	1326	1326	1326	0
151	20230607	165100	44322737	1326	1326	1326	1326	0
152	20230607	165000	44322737	1326	1326	1326	1326	1567
153	20230607	164900	44322737	1326	1326	1326	1326	0
154	20230607	164800	44322737	1326	1326	1326	1326	0
155	20230607	164700	44322737	1326	1326	1326	1326	0
156	20230607	164600	44322737	1326	1326	1326	1326	0
157	20230607	164500	44322737	1326	1326	1326	1326	0
158	20230607	164400	44322737	1326	1326	1326	1326	0
159	20230607	164300	44322737	1326	1326	1326	1326	0
160	20230607	164200	44322737	1326	1326	1326	1326	0
161	20230607	164100	44322737	1326	1326	1326	1326	0
162	20230607	164000	44322737	1326	1326	1326	1326	0
163	20230607	163900	44322737	1326	1326	1326	1326	0
164	20230607	163800	44322737	1326	1326	1326	1326	0
165	20230607	163700	44322737	1326	1326	1326	1326	0
166	20230607	163600	44322737	1326	1326	1326	1326	0
167	20230607	163500	44322737	1326	1326	1326	1326	0
168	20230607	163400	44322737	1326	1326	1326	1326	0
169	20230607	163300	44322737	1326	1326	1326	1326	0
170	20230607	163200	44322737	1326	1326	1326	1326	0
171	20230607	163100	44322737	1326	1326	1326	1326	0
172	20230607	163000	44322737	1326	1326	1326	1326	0
173	20230607	162900	44322737	1326	1326	1326	1326	0
174	20230607	162800	44322737	1326	1326	1326	1326	0
175	20230607	162700	44322737	1326	1326	1326	1326	0
176	20230607	162600	44322737	1326	1326	1326	1326	0
177	20230607	162500	44322737	1326	1326	1326	1326	0
178	20230607	162400	44322737	1326	1326	1326	1326	0
179	20230607	162300	44322737	1326	1326	1326	1326	0
180	20230607	162200	44322737	1326	1326	1326	1326	0
181	20230607	162100	44322737	1326	1326	1326	1326	0
182	20230607	162000	44322737	1326	1326	1326	1326	1567
183	20230607	161900	44322737	1326	1326	1326	1326	0
184	20230607	161800	44322737	1326	1326	1326	1326	0
185	20230607	161700	44322737	1326	1326	1326	1326	0
186	20230607	161600	44322737	1326	1326	1326	1326	0
187	20230607	161500	44322737	1326	1326	1326	1326	0
188	20230607	161400	44322737	1326	1326	1326	1326	0
189	20230607	161300	44322737	1326	1326	1326	1326	0
190	20230607	161200	44322737	1326	1326	1326	1326	0
191	20230607	161100	44322737	1326	1326	1326	1326	0
192	20230607	161000	44322737	1326	1326	1326	1326	0
193	20230607	160900	44322737	1326	1326	1326	1326	0
194	20230607	160800	44322737	1326	1326	1326	1326	0
195	20230607	160700	44322737	1326	1326	1326	1326	0
196	20230607	160600	44322737	1326	1326	1326	1326	0
197	20230607	160500	44322737	1326	1326	1326	1326	0
198	20230607	160400	44322737	1326	1326	1326	1326	0
199	20230607	160300	44322737	1326	1326	1326	1326	0
200	20230607	160200	44322737	1326	1326	1326	1326	0
201	20230607	160100	44322737	1326	1326	1326	1326	0
202	20230607	160000	44322737	1326	1326	1326	1326	0
203	20230607	155900	44322737	1326	1326	1326	1326	0
204	20230607	155800	44322737	1326	1326	1326	1326	0
205	20230607	155700	44322737	1326	1326	1326	1326	0
206	20230607	155600	44322737	1326	1326	1326	1326	0
207	20230607	155500	44322737	1326	1326	1326	1326	0
208	20230607	155400	44322737	1326	1326	1326	1326	0
209	20230607	155300	44322737	1326	1326	1326	1326	0
210	20230607	155200	44322737	1326	1326	1326	1326	0
211	20230607	155100	44322737	1326	1326	1326	1326	0
212	20230607	155000	44322737	1326	1326	1326	1326	1567
213	20230607	154900	44322737	1326	1326	1326	1326	0
214	20230607	154800	44322737	1326	1326	1326	1326	0
215	20230607	154700	44322737	1326	1326	1326	1326	0
216	20230607	154600	44322737	1326	1326	1326	1326	0
217	20230607	154500	44322737	1326	1326	1326	1326	0
218	20230607	154400	44322737	1326	1326	1326	1326	0
219	20230607	154300	44322737	1326	1326	1326	1326	0
220	20230607	154200	44322737	1326	1326	1326	1326	0
221	20230607	154100	44322737	1326	1326	1326	1326	0
222	20230607	154000	44322737	1326	1326	1326	1326	0
223	20230607	153900	44322737	1326	1326	1326	1326	0
224	20230607	153800	44322737	1326	1326	1326	1326	0
225	20230607	153700	44322737	1326	1326	1326	1326	0
226	20230607	153600	44322737	1326	1326	1326	1326	0
227	20230607	153500	44322737	1326	1326	1326	1326	0
228	20230607	153400	44322737	1326	1326	1326	1326	0
229	20230607	153300	44322737	1326	1326	1326	1326	0
230	20230607	153200	44322737	1326	1326	1326	1326	0
231	20230607	153100	44322737	1326	1326	1326	1326	0
232	20230607	153000	44322737	1326	1326	1326	1326	1567
233	20230607	152900	42244895	1326	1326	1326	1326	0
234	20230607	152800	42244895	1326	1326	1326	1326	0
235	20230607	152700	42244895	1326	1326	1326	1326	0
236	20230607	152600	42244895	1326	1326	1326	1326	0
237	20230607	152500	42244895	1326	1326	1326	1326	0
238	20230607	152400	42244895	1326	1326	1326	1326	0
239	20230607	152300	42244895	1326	1326	1326	1326	0
240	20230607	152200	42244895	1326	1326	1326	1326	0
241	20230607	152100	42244895	1326	1326	1326	1326	0
242	20230607	152000	42244895	1326	1326	1326	1326	0
243	20230607	151900	42244895	1326	1326	1326	1326	0
244	20230607	151800	42244895	1326	1326	1326	1326	0
245	20230607	151700	42244895	1326	1326	1326	1326	0
246	20230607	151600	42244895	1326	1326	1326	1326	100
247	20230607	151500	42112295	1327	1327	1327	1327	0
248	20230607	151400	42112295	1327	1324	1327	1324	30
249	20230607	151300	42072525	1317	1317	1317	1317	0
250	20230607	151200	42072525	1317	1317	1317	1317	2186
251	20230607	151100	39193563	1317	1320	1320	1317	106
252	20230607	151000	39053715	1320	1320	1320	1320	0
253	20230607	150900	39053715	1320	1320	1320	1320	0
254	20230607	150800	39053715	1320	1320	1320	1320	0
255	20230607	150700	39053715	1320	1320	1320	1320	0
256	20230607	150600	39053715	1320	1320	1320	1320	0
257	20230607	150500	39053715	1320	1320	1320	1320	997
258	20230607	150400	37737675	1320	1320	1320	1320	0
259	20230607	150300	37737675	1320	1320	1320	1320	0
260	20230607	150200	37737675	1320	1320	1320	1320	0
261	20230607	150100	37737675	1320	1320	1320	1320	0
262	20230607	150000	37737675	1320	1320	1320	1320	0
263	20230607	145900	37737675	1320	1320	1320	1320	0
264	20230607	145800	37737675	1320	1320	1320	1320	0
265	20230607	145700	37737675	1320	1320	1320	1320	0
266	20230607	145600	37737675	1320	1320	1320	1320	0
267	20230607	145500	37737675	1320	1320	1320	1320	0
268	20230607	145400	37737675	1320	1320	1320	1320	0
269	20230607	145300	37737675	1320	1320	1320	1320	0
270	20230607	145200	37737675	1320	1320	1320	1320	0
271	20230607	145100	37737675	1320	1320	1320	1320	0
272	20230607	145000	37737675	1320	1320	1320	1320	0
273	20230607	144900	37737675	1320	1320	1320	1320	0
274	20230607	144800	37737675	1320	1320	1320	1320	0
275	20230607	144700	37737675	1320	1320	1320	1320	0
276	20230607	144600	37737675	1320	1320	1320	1320	0
277	20230607	144500	37737675	1320	1320	1320	1320	0
278	20230607	144400	37737675	1320	1320	1320	1320	0
279	20230607	144300	37737675	1320	1320	1320	1320	0
280	20230607	144200	37737675	1320	1320	1320	1320	7
281	20230607	144100	37728435	1318	1318	1318	1318	0
282	20230607	144000	37728435	1318	1321	1321	1318	205
283	20230607	143900	37458221	1324	1324	1324	1324	20
284	20230607	143800	37431741	1324	1324	1324	1324	34
285	20230607	143700	37386725	1324	1324	1324	1324	0
286	20230607	143600	37386725	1324	1324	1324	1324	0
287	20230607	143500	37386725	1324	1324	1324	1324	0
288	20230607	143400	37386725	1324	1324	1324	1324	0
289	20230607	143300	37386725	1324	1324	1324	1324	0
290	20230607	143200	37386725	1324	1324	1324	1324	0
291	20230607	143100	37386725	1324	1324	1324	1324	0
292	20230607	143000	37386725	1324	1324	1324	1324	0
293	20230607	142900	37386725	1324	1324	1324	1324	0
294	20230607	142800	37386725	1324	1324	1324	1324	0
295	20230607	142700	37386725	1324	1324	1324	1324	0
296	20230607	142600	37386725	1324	1324	1324	1324	0
297	20230607	142500	37386725	1324	1324	1324	1324	0
298	20230607	142400	37386725	1324	1324	1324	1324	64
299	20230607	142300	37301989	1327	1327	1327	1327	200
300	20230607	142200	37036589	1327	1327	1327	1327	0
301	20230607	142100	37036589	1327	1327	1327	1327	0
302	20230607	142000	37036589	1327	1327	1327	1327	1
303	20230607	141900	37035262	1327	1327	1327	1327	0
304	20230607	141800	37035262	1327	1327	1327	1327	0
305	20230607	141700	37035262	1327	1327	1327	1327	3
306	20230607	141600	37031281	1324	1324	1324	1324	3
307	20230607	141500	37027309	1324	1324	1324	1324	2
308	20230607	141400	37024661	1329	1329	1329	1329	0
309	20230607	141300	37024661	1329	1329	1329	1329	0
310	20230607	141200	37024661	1329	1329	1329	1329	0
311	20230607	141100	37024661	1329	1329	1329	1329	0
312	20230607	141000	37024661	1329	1329	1329	1329	0
313	20230607	140900	37024661	1329	1329	1329	1329	0
314	20230607	140800	37024661	1329	1329	1329	1329	0
315	20230607	140700	37024661	1329	1329	1329	1329	0
316	20230607	140600	37024661	1329	1329	1329	1329	0
317	20230607	140500	37024661	1329	1329	1329	1329	0
318	20230607	140400	37024661	1329	1329	1329	1329	0
319	20230607	140300	37024661	1329	1329	1329	1329	0
320	20230607	140200	37024661	1329	1329	1329	1329	0
321	20230607	140100	37024661	1329	1329	1329	1329	0
322	20230607	140000	37024661	1329	1329	1329	1329	0
323	20230607	135900	37024661	1329	1329	1329	1329	18
324	20230607	135800	37000739	1329	1329	1329	1329	0
325	20230607	135700	37000739	1329	1329	1329	1329	0
326	20230607	135600	37000739	1329	1329	1329	1329	1
327	20230607	135500	36999410	1324	1324	1324	1324	0
328	20230607	135400	36999410	1324	1324	1324	1324	0
329	20230607	135300	36999410	1324	1324	1324	1324	1
330	20230607	135200	36998086	1328	1328	1328	1328	0
331	20230607	135100	36998086	1328	1328	1328	1328	0
332	20230607	135000	36998086	1328	1328	1328	1328	0
333	20230607	134900	36998086	1328	1328	1328	1328	0
334	20230607	134800	36998086	1328	1328	1328	1328	0
335	20230607	134700	36998086	1328	1328	1328	1328	0
336	20230607	134600	36998086	1328	1328	1328	1328	0
337	20230607	134500	36998086	1328	1328	1328	1328	0
338	20230607	134400	36998086	1328	1328	1328	1328	0
339	20230607	134300	36998086	1328	1328	1328	1328	0
340	20230607	134200	36998086	1328	1328	1328	1328	0
341	20230607	134100	36998086	1328	1328	1328	1328	0
342	20230607	134000	36998086	1328	1327	1328	1327	1000
343	20230607	133900	35670099	1328	1328	1328	1328	0
344	20230607	133800	35670099	1328	1328	1328	1328	0
345	20230607	133700	35670099	1328	1328	1328	1328	0
346	20230607	133600	35670099	1328	1328	1328	1328	0
347	20230607	133500	35670099	1328	1328	1328	1328	0
348	20230607	133400	35670099	1328	1328	1328	1328	0
349	20230607	133300	35670099	1328	1328	1328	1328	0
350	20230607	133200	35670099	1328	1328	1328	1328	0
351	20230607	133100	35670099	1328	1321	1328	1321	372
352	20230607	133000	35177363	1317	1317	1317	1317	0
353	20230607	132900	35177363	1317	1317	1317	1317	0
354	20230607	132800	35177363	1317	1317	1317	1317	0
355	20230607	132700	35177363	1317	1317	1317	1317	460
356	20230607	132600	34571543	1316	1320	1320	1316	1228
357	20230607	132500	32952626	1321	1321	1321	1321	0
358	20230607	132400	32952626	1321	1321	1321	1321	0
359	20230607	132300	32952626	1321	1321	1321	1321	0
360	20230607	132200	32952626	1321	1321	1321	1321	0
361	20230607	132100	32952626	1321	1321	1321	1321	0
362	20230607	132000	32952626	1321	1321	1321	1321	0
363	20230607	131900	32952626	1321	1321	1321	1321	0
364	20230607	131800	32952626	1321	1321	1321	1321	0
365	20230607	131700	32952626	1321	1321	1321	1321	0
366	20230607	131600	32952626	1321	1321	1321	1321	6
367	20230607	131500	32944700	1322	1322	1322	1322	0
368	20230607	131400	32944700	1322	1322	1322	1322	0
369	20230607	131300	32944700	1322	1322	1322	1322	2
370	20230607	131200	32942056	1322	1322	1322	1322	1
371	20230607	131100	32940734	1322	1325	1325	1322	51
372	20230607	131000	32873306	1326	1326	1326	1326	0
373	20230607	130900	32873306	1326	1326	1326	1326	0
374	20230607	130800	32873306	1326	1326	1326	1323	1192
375	20230607	130700	31292865	1326	1326	1326	1326	0
376	20230607	130600	31292865	1326	1326	1326	1326	0
377	20230607	130500	31292865	1326	1326	1326	1326	0
378	20230607	130400	31292865	1326	1326	1326	1326	0
379	20230607	130300	31292865	1326	1326	1326	1326	0
380	20230607	130200	31292865	1326	1326	1326	1326	0
381	20230607	130100	31292865	1326	1326	1326	1326	0
382	20230607	130000	31292865	1326	1326	1326	1326	0
383	20230607	125900	31292865	1326	1326	1326	1326	0
384	20230607	125800	31292865	1326	1326	1326	1326	0
385	20230607	125700	31292865	1326	1326	1326	1326	0
386	20230607	125600	31292865	1326	1326	1326	1326	0
387	20230607	125500	31292865	1326	1326	1326	1326	0
388	20230607	125400	31292865	1326	1326	1326	1326	0
389	20230607	125300	31292865	1326	1326	1326	1326	0
390	20230607	125200	31292865	1326	1326	1326	1326	0
391	20230607	125100	31292865	1326	1326	1326	1326	0
392	20230607	125000	31292865	1326	1326	1326	1326	0
393	20230607	124900	31292865	1326	1326	1326	1326	0
394	20230607	124800	31292865	1326	1326	1326	1326	0
395	20230607	124700	31292865	1326	1326	1326	1326	0
396	20230607	124600	31292865	1326	1326	1326	1326	0
397	20230607	124500	31292865	1326	1326	1326	1326	0
398	20230607	124400	31292865	1326	1326	1326	1326	0
399	20230607	124300	31292865	1326	1326	1326	1326	0
400	20230607	124200	31292865	1326	1326	1326	1326	0
401	20230607	124100	31292865	1326	1326	1326	1326	0
402	20230607	124000	31292865	1326	1326	1326	1326	0
403	20230607	123900	31292865	1326	1326	1326	1326	0
404	20230607	123800	31292865	1326	1326	1326	1326	0
405	20230607	123700	31292865	1326	1326	1326	1326	0
406	20230607	123600	31292865	1326	1326	1326	1326	0
407	20230607	123500	31292865	1326	1326	1326	1326	0
408	20230607	123400	31292865	1326	1326	1326	1326	0
409	20230607	123300	31292865	1326	1326	1326	1326	0
410	20230607	123200	31292865	1326	1326	1326	1326	0
411	20230607	123100	31292865	1326	1326	1326	1326	0
412	20230607	123000	31292865	1326	1326	1326	1326	0
413	20230607	122900	31292865	1326	1326	1326	1326	0
414	20230607	122800	31292865	1326	1326	1326	1326	0
415	20230607	122700	31292865	1326	1326	1326	1326	0
416	20230607	122600	31292865	1326	1326	1326	1326	0
417	20230607	122500	31292865	1326	1326	1326	1326	0
418	20230607	122400	31292865	1326	1326	1326	1326	0
419	20230607	122300	31292865	1326	1326	1326	1326	198
420	20230607	122200	31030317	1326	1326	1326	1326	0
421	20230607	122100	31030317	1326	1326	1326	1326	0
422	20230607	122000	31030317	1326	1326	1326	1326	0
423	20230607	121900	31030317	1326	1326	1326	1326	0
424	20230607	121800	31030317	1326	1326	1326	1326	0
425	20230607	121700	31030317	1326	1325	1326	1325	38
426	20230607	121600	30979935	1326	1326	1326	1326	0
427	20230607	121500	30979935	1326	1326	1326	1326	0
428	20230607	121400	30979935	1326	1326	1326	1326	0
429	20230607	121300	30979935	1326	1326	1326	1326	300
430	20230607	121200	30582135	1326	1326	1326	1326	0
431	20230607	121100	30582135	1326	1326	1326	1326	0
432	20230607	121000	30582135	1326	1326	1326	1326	0
433	20230607	120900	30582135	1326	1326	1326	1326	1
434	20230607	120800	30580809	1323	1323	1323	1323	2
435	20230607	120700	30578163	1326	1323	1326	1323	39
436	20230607	120600	30526563	1327	1327	1327	1327	1
437	20230607	120500	30525236	1322	1322	1322	1322	180
438	20230607	120400	30287276	1321	1321	1321	1321	19
439	20230607	120300	30262177	1321	1321	1321	1321	0
440	20230607	120200	30262177	1321	1321	1321	1321	0
441	20230607	120100	30262177	1321	1321	1321	1321	0
442	20230607	120000	30262177	1321	1321	1321	1321	0
443	20230607	115900	30262177	1321	1321	1321	1321	0
444	20230607	115800	30262177	1321	1321	1321	1321	0
445	20230607	115700	30262177	1321	1321	1321	1321	0
446	20230607	115600	30262177	1321	1321	1321	1321	0
447	20230607	115500	30262177	1321	1321	1321	1321	0
448	20230607	115400	30262177	1321	1321	1321	1321	0
449	20230607	115300	30262177	1321	1321	1321	1321	0
450	20230607	115200	30262177	1321	1321	1321	1321	0
451	20230607	115100	30262177	1321	1321	1321	1321	0
452	20230607	115000	30262177	1321	1321	1321	1321	0
453	20230607	114900	30262177	1321	1321	1321	1321	0
454	20230607	114800	30262177	1321	1321	1321	1321	0
455	20230607	114700	30262177	1321	1321	1321	1321	0
456	20230607	114600	30262177	1321	1321	1321	1321	0
457	20230607	114500	30262177	1321	1321	1321	1321	0
458	20230607	114400	30262177	1321	1321	1321	1321	0
459	20230607	114300	30262177	1321	1321	1321	1321	0
460	20230607	114200	30262177	1321	1321	1321	1321	0
461	20230607	114100	30262177	1321	1321	1321	1321	0
462	20230607	114000	30262177	1321	1321	1321	1321	0
463	20230607	113900	30262177	1321	1321	1321	1321	1
464	20230607	113800	30260856	1319	1319	1319	1319	0
465	20230607	113700	30260856	1319	1319	1319	1319	0
466	20230607	113600	30260856	1319	1319	1319	1319	263
467	20230607	113500	29913959	1319	1319	1319	1319	0
468	20230607	113400	29913959	1319	1319	1319	1319	0
469	20230607	113300	29913959	1319	1319	1319	1319	0
470	20230607	113200	29913959	1319	1319	1319	1319	0
471	20230607	113100	29913959	1319	1319	1319	1319	0
472	20230607	113000	29913959	1319	1319	1319	1319	0
473	20230607	112900	29913959	1319	1319	1319	1319	0
474	20230607	112800	29913959	1319	1319	1319	1316	6
475	20230607	112700	29906057	1319	1319	1319	1319	0
476	20230607	112600	29906057	1319	1319	1319	1319	0
477	20230607	112500	29906057	1319	1319	1319	1319	0
478	20230607	112400	29906057	1319	1319	1319	1319	0
479	20230607	112300	29906057	1319	1319	1319	1319	0
480	20230607	112200	29906057	1319	1319	1319	1319	0
481	20230607	112100	29906057	1319	1319	1319	1319	0
482	20230607	112000	29906057	1319	1319	1319	1319	0
483	20230607	111900	29906057	1319	1319	1319	1319	0
484	20230607	111800	29906057	1319	1319	1319	1319	0
485	20230607	111700	29906057	1319	1319	1319	1319	0
486	20230607	111600	29906057	1319	1319	1319	1319	0
487	20230607	111500	29906057	1319	1319	1319	1319	0
488	20230607	111400	29906057	1319	1319	1319	1319	0
489	20230607	111300	29906057	1319	1319	1319	1319	0
490	20230607	111200	29906057	1319	1319	1319	1319	0
491	20230607	111100	29906057	1319	1319	1319	1319	0
492	20230607	111000	29906057	1319	1318	1319	1318	74
493	20230607	110900	29808470	1318	1318	1318	1318	1
494	20230607	110800	29807152	1313	1313	1313	1313	0
495	20230607	110700	29807152	1313	1313	1313	1313	0
496	20230607	110600	29807152	1313	1313	1313	1313	0
497	20230607	110500	29807152	1313	1313	1313	1313	0
498	20230607	110400	29807152	1313	1313	1313	1313	0
499	20230607	110300	29807152	1313	1313	1313	1313	0
500	20230607	110200	29807152	1313	1313	1313	1313	0
501	20230607	110100	29807152	1313	1313	1313	1313	0
502	20230607	110000	29807152	1313	1313	1313	1313	0
503	20230607	105900	29807152	1313	1314	1314	1313	441
504	20230607	105800	29228028	1314	1314	1314	1314	8
505	20230607	105700	29217516	1313	1313	1313	1313	0
506	20230607	105600	29217516	1313	1313	1313	1313	0
507	20230607	105500	29217516	1313	1313	1313	1313	0
508	20230607	105400	29217516	1313	1313	1313	1313	0
509	20230607	105300	29217516	1313	1313	1313	1313	0
510	20230607	105200	29217516	1313	1313	1313	1313	0
511	20230607	105100	29217516	1313	1313	1313	1313	0
512	20230607	105000	29217516	1313	1313	1313	1313	0
513	20230607	104900	29217516	1313	1313	1313	1313	0
514	20230607	104800	29217516	1313	1313	1313	1313	0
515	20230607	104700	29217516	1313	1313	1313	1313	0
516	20230607	104600	29217516	1313	1313	1313	1313	0
517	20230607	104500	29217516	1313	1313	1313	1313	0
518	20230607	104400	29217516	1313	1313	1313	1313	0
519	20230607	104300	29217516	1313	1313	1313	1313	0
520	20230607	104200	29217516	1313	1313	1313	1313	0
521	20230607	104100	29217516	1313	1313	1313	1313	0
522	20230607	104000	29217516	1313	1313	1313	1313	0
523	20230607	103900	29217516	1313	1313	1313	1313	0
524	20230607	103800	29217516	1313	1313	1313	1313	0
525	20230607	103700	29217516	1313	1313	1313	1313	0
526	20230607	103600	29217516	1313	1313	1313	1313	46
527	20230607	103500	29157118	1313	1313	1313	1313	0
528	20230607	103400	29157118	1313	1313	1313	1313	0
529	20230607	103300	29157118	1313	1313	1313	1313	0
530	20230607	103200	29157118	1313	1313	1313	1313	0
531	20230607	103100	29157118	1313	1313	1313	1313	0
532	20230607	103000	29157118	1313	1313	1313	1313	0
533	20230607	102900	29157118	1313	1313	1313	1313	0
534	20230607	102800	29157118	1313	1313	1313	1313	0
535	20230607	102700	29157118	1313	1313	1313	1313	4
536	20230607	102600	29151866	1312	1312	1312	1312	0
537	20230607	102500	29151866	1312	1313	1313	1312	664
538	20230607	102400	28280516	1316	1316	1316	1312	2552
539	20230607	102300	24926212	1315	1315	1315	1315	0
540	20230607	102200	24926212	1315	1316	1316	1315	303
541	20230607	102100	24527754	1315	1315	1315	1315	0
542	20230607	102000	24527754	1315	1315	1315	1315	0
543	20230607	101900	24527754	1315	1315	1315	1315	0
544	20230607	101800	24527754	1315	1319	1319	1315	208
545	20230607	101700	24253664	1319	1319	1319	1319	0
546	20230607	101600	24253664	1319	1319	1319	1319	0
547	20230607	101500	24253664	1319	1319	1319	1319	0
548	20230607	101400	24253664	1319	1319	1319	1319	0
549	20230607	101300	24253664	1319	1321	1321	1319	200
550	20230607	101200	23989584	1322	1324	1324	1322	1460
551	20230607	101100	22058043	1323	1323	1323	1323	0
552	20230607	101000	22058043	1323	1324	1324	1323	200
553	20230607	100900	21793439	1323	1323	1323	1323	0
554	20230607	100800	21793439	1323	1323	1323	1323	0
555	20230607	100700	21793439	1323	1328	1328	1323	51
556	20230607	100600	21725913	1328	1328	1328	1328	0
557	20230607	100500	21725913	1328	1328	1328	1328	0
558	20230607	100400	21725913	1328	1328	1328	1328	0
559	20230607	100300	21725913	1328	1328	1328	1328	61
560	20230607	100200	21644905	1330	1330	1330	1330	0
561	20230607	100100	21644905	1330	1330	1330	1330	0
562	20230607	100000	21644905	1330	1330	1330	1330	1
563	20230607	095900	21643575	1329	1329	1329	1329	0
564	20230607	095800	21643575	1329	1329	1329	1329	0
565	20230607	095700	21643575	1329	1329	1329	1329	0
566	20230607	095600	21643575	1329	1329	1329	1329	0
567	20230607	095500	21643575	1329	1329	1329	1329	32
568	20230607	095400	21601047	1328	1328	1328	1328	0
569	20230607	095300	21601047	1328	1328	1328	1328	0
570	20230607	095200	21601047	1328	1328	1328	1328	0
571	20230607	095100	21601047	1328	1328	1328	1328	0
572	20230607	095000	21601047	1328	1328	1328	1328	0
573	20230607	094900	21601047	1328	1328	1328	1328	0
574	20230607	094800	21601047	1328	1328	1328	1328	0
575	20230607	094700	21601047	1328	1328	1328	1328	1166
576	20230607	094600	20052599	1330	1330	1330	1330	0
577	20230607	094500	20052599	1330	1330	1330	1330	0
578	20230607	094400	20052599	1330	1330	1330	1330	0
579	20230607	094300	20052599	1330	1330	1330	1330	0
580	20230607	094200	20052599	1330	1330	1330	1330	0
581	20230607	094100	20052599	1330	1330	1330	1330	1025
582	20230607	094000	18689349	1328	1328	1328	1328	0
583	20230607	093900	18689349	1328	1328	1328	1328	200
584	20230607	093800	18423749	1329	1329	1329	1329	0
585	20230607	093700	18423749	1329	1329	1329	1329	1
586	20230607	093600	18422420	1329	1329	1329	1328	1098
587	20230607	093500	16964232	1329	1329	1329	1329	22
588	20230607	093400	16934994	1329	1329	1329	1329	23
589	20230607	093300	16904427	1329	1329	1329	1329	25
590	20230607	093200	16871202	1329	1328	1329	1328	840
591	20230607	093100	15755681	1328	1328	1328	1328	0
592	20230607	093000	15755681	1328	1328	1328	1328	2
593	20230607	092900	15753025	1323	1323	1323	1323	573
594	20230607	092800	14994946	1328	1328	1328	1328	0
595	20230607	092700	14994946	1328	1328	1328	1328	0
596	20230607	092600	14994946	1328	1328	1328	1328	0
597	20230607	092500	14994946	1328	1328	1328	1328	0
598	20230607	092400	14994946	1328	1328	1328	1328	0
599	20230607	092300	14994946	1328	1328	1328	1328	0
600	20230607	092200	14994946	1328	1328	1328	1328	0
601	20230607	092100	14994946	1328	1328	1328	1328	0
602	20230607	092000	14994946	1328	1328	1328	1328	1
603	20230607	091900	14993618	1330	1330	1330	1330	0
604	20230607	091800	14993618	1330	1320	1330	1319	2000
605	20230607	091700	12348314	1319	1319	1319	1319	300
606	20230607	091600	11952614	1317	1317	1317	1317	0
607	20230607	091500	11952614	1317	1318	1318	1317	1550
608	20230607	091400	9909826	1318	1321	1321	1313	108
609	20230607	091300	9767890	1321	1321	1321	1321	59
610	20230607	091200	9689951	1317	1321	1321	1317	1000
611	20230607	091100	8370445	1325	1318	1325	1318	3072
612	20230607	091000	4319527	1318	1321	1321	1318	500
613	20230607	090900	3660398	1324	1326	1326	1324	233
614	20230607	090800	3351606	1329	1325	1329	1325	382
615	20230607	090700	2845448	1323	1330	1330	1323	853
616	20230607	090600	1713429	1330	1330	1330	1330	0
617	20230607	090500	1713429	1330	1330	1330	1330	0
618	20230607	090400	1713429	1330	1330	1330	1330	0
619	20230607	090300	1713429	1330	1330	1330	1330	17
620	20230607	090200	1690819	1330	1320	1330	1312	1246
621	20230607	090100	49210	1330	1330	1330	1330	0
622	20230607	090000	49210	1330	1330	1330	1330	37