KissMeData/001810/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	202100	37741680	2340	2340	2340	2340	279
3	20230607	202000	37741680	2340	2340	2340	2340	0
4	20230607	201900	37741680	2340	2340	2340	2340	0
5	20230607	201800	37741680	2340	2340	2340	2340	0
6	20230607	201700	37741680	2340	2340	2340	2340	0
7	20230607	201600	37741680	2340	2340	2340	2340	0
8	20230607	201500	37741680	2340	2340	2340	2340	0
9	20230607	201400	37741680	2340	2340	2340	2340	0
10	20230607	201300	37741680	2340	2340	2340	2340	0
11	20230607	201200	37741680	2340	2340	2340	2340	0
12	20230607	201100	37741680	2340	2340	2340	2340	0
13	20230607	201000	37741680	2340	2340	2340	2340	0
14	20230607	200900	37741680	2340	2340	2340	2340	0
15	20230607	200800	37741680	2340	2340	2340	2340	0
16	20230607	200700	37741680	2340	2340	2340	2340	0
17	20230607	200600	37741680	2340	2340	2340	2340	0
18	20230607	200500	37741680	2340	2340	2340	2340	0
19	20230607	200400	37741680	2340	2340	2340	2340	0
20	20230607	200300	37741680	2340	2340	2340	2340	0
21	20230607	200200	37741680	2340	2340	2340	2340	0
22	20230607	200100	37741680	2340	2340	2340	2340	0
23	20230607	200000	37741680	2340	2340	2340	2340	0
24	20230607	195900	37741680	2340	2340	2340	2340	0
25	20230607	195800	37741680	2340	2340	2340	2340	0
26	20230607	195700	37741680	2340	2340	2340	2340	0
27	20230607	195600	37741680	2340	2340	2340	2340	0
28	20230607	195500	37741680	2340	2340	2340	2340	0
29	20230607	195400	37741680	2340	2340	2340	2340	0
30	20230607	195300	37741680	2340	2340	2340	2340	0
31	20230607	195200	37741680	2340	2340	2340	2340	0
32	20230607	195100	37741680	2340	2340	2340	2340	279
33	20230607	195000	37741680	2340	2340	2340	2340	0
34	20230607	194900	37741680	2340	2340	2340	2340	0
35	20230607	194800	37741680	2340	2340	2340	2340	0
36	20230607	194700	37741680	2340	2340	2340	2340	0
37	20230607	194600	37741680	2340	2340	2340	2340	0
38	20230607	194500	37741680	2340	2340	2340	2340	0
39	20230607	194400	37741680	2340	2340	2340	2340	0
40	20230607	194300	37741680	2340	2340	2340	2340	0
41	20230607	194200	37741680	2340	2340	2340	2340	0
42	20230607	194100	37741680	2340	2340	2340	2340	0
43	20230607	194000	37741680	2340	2340	2340	2340	0
44	20230607	193900	37741680	2340	2340	2340	2340	0
45	20230607	193800	37741680	2340	2340	2340	2340	0
46	20230607	193700	37741680	2340	2340	2340	2340	0
47	20230607	193600	37741680	2340	2340	2340	2340	0
48	20230607	193500	37741680	2340	2340	2340	2340	0
49	20230607	193400	37741680	2340	2340	2340	2340	0
50	20230607	193300	37741680	2340	2340	2340	2340	0
51	20230607	193200	37741680	2340	2340	2340	2340	0
52	20230607	193100	37741680	2340	2340	2340	2340	0
53	20230607	193000	37741680	2340	2340	2340	2340	0
54	20230607	192900	37741680	2340	2340	2340	2340	0
55	20230607	192800	37741680	2340	2340	2340	2340	0
56	20230607	192700	37741680	2340	2340	2340	2340	0
57	20230607	192600	37741680	2340	2340	2340	2340	0
58	20230607	192500	37741680	2340	2340	2340	2340	0
59	20230607	192400	37741680	2340	2340	2340	2340	0
60	20230607	192300	37741680	2340	2340	2340	2340	0
61	20230607	192200	37741680	2340	2340	2340	2340	0
62	20230607	192100	37741680	2340	2340	2340	2340	279
63	20230607	192000	37741680	2340	2340	2340	2340	0
64	20230607	191900	37741680	2340	2340	2340	2340	0
65	20230607	191800	37741680	2340	2340	2340	2340	0
66	20230607	191700	37741680	2340	2340	2340	2340	0
67	20230607	191600	37741680	2340	2340	2340	2340	0
68	20230607	191500	37741680	2340	2340	2340	2340	0
69	20230607	191400	37741680	2340	2340	2340	2340	0
70	20230607	191300	37741680	2340	2340	2340	2340	0
71	20230607	191200	37741680	2340	2340	2340	2340	0
72	20230607	191100	37741680	2340	2340	2340	2340	0
73	20230607	191000	37741680	2340	2340	2340	2340	0
74	20230607	190900	37741680	2340	2340	2340	2340	0
75	20230607	190800	37741680	2340	2340	2340	2340	0
76	20230607	190700	37741680	2340	2340	2340	2340	0
77	20230607	190600	37741680	2340	2340	2340	2340	0
78	20230607	190500	37741680	2340	2340	2340	2340	0
79	20230607	190400	37741680	2340	2340	2340	2340	0
80	20230607	190300	37741680	2340	2340	2340	2340	0
81	20230607	190200	37741680	2340	2340	2340	2340	0
82	20230607	190100	37741680	2340	2340	2340	2340	0
83	20230607	190000	37741680	2340	2340	2340	2340	0
84	20230607	185900	37741680	2340	2340	2340	2340	0
85	20230607	185800	37741680	2340	2340	2340	2340	0
86	20230607	185700	37741680	2340	2340	2340	2340	0
87	20230607	185600	37741680	2340	2340	2340	2340	0
88	20230607	185500	37741680	2340	2340	2340	2340	0
89	20230607	185400	37741680	2340	2340	2340	2340	0
90	20230607	185300	37741680	2340	2340	2340	2340	0
91	20230607	185200	37741680	2340	2340	2340	2340	0
92	20230607	185100	37741680	2340	2340	2340	2340	279
93	20230607	185000	37741680	2340	2340	2340	2340	0
94	20230607	184900	37741680	2340	2340	2340	2340	0
95	20230607	184800	37741680	2340	2340	2340	2340	0
96	20230607	184700	37741680	2340	2340	2340	2340	0
97	20230607	184600	37741680	2340	2340	2340	2340	0
98	20230607	184500	37741680	2340	2340	2340	2340	0
99	20230607	184400	37741680	2340	2340	2340	2340	0
100	20230607	184300	37741680	2340	2340	2340	2340	0
101	20230607	184200	37741680	2340	2340	2340	2340	0
102	20230607	184100	37741680	2340	2340	2340	2340	0
103	20230607	184000	37741680	2340	2340	2340	2340	0
104	20230607	183900	37741680	2340	2340	2340	2340	0
105	20230607	183800	37741680	2340	2340	2340	2340	0
106	20230607	183700	37741680	2340	2340	2340	2340	0
107	20230607	183600	37741680	2340	2340	2340	2340	0
108	20230607	183500	37741680	2340	2340	2340	2340	0
109	20230607	183400	37741680	2340	2340	2340	2340	0
110	20230607	183300	37741680	2340	2340	2340	2340	0
111	20230607	183200	37741680	2340	2340	2340	2340	0
112	20230607	183100	37741680	2340	2340	2340	2340	0
113	20230607	183000	37741680	2340	2340	2340	2340	0
114	20230607	182900	37741680	2340	2340	2340	2340	0
115	20230607	182800	37741680	2340	2340	2340	2340	0
116	20230607	182700	37741680	2340	2340	2340	2340	0
117	20230607	182600	37741680	2340	2340	2340	2340	0
118	20230607	182500	37741680	2340	2340	2340	2340	0
119	20230607	182400	37741680	2340	2340	2340	2340	0
120	20230607	182300	37741680	2340	2340	2340	2340	0
121	20230607	182200	37741680	2340	2340	2340	2340	0
122	20230607	182100	37741680	2340	2340	2340	2340	279
123	20230607	182000	37741680	2340	2340	2340	2340	0
124	20230607	181900	37741680	2340	2340	2340	2340	0
125	20230607	181800	37741680	2340	2340	2340	2340	0
126	20230607	181700	37741680	2340	2340	2340	2340	0
127	20230607	181600	37741680	2340	2340	2340	2340	0
128	20230607	181500	37741680	2340	2340	2340	2340	0
129	20230607	181400	37741680	2340	2340	2340	2340	0
130	20230607	181300	37741680	2340	2340	2340	2340	0
131	20230607	181200	37741680	2340	2340	2340	2340	0
132	20230607	181100	37741680	2340	2340	2340	2340	0
133	20230607	181000	37741680	2340	2340	2340	2340	0
134	20230607	180900	37741680	2340	2340	2340	2340	0
135	20230607	180800	37741680	2340	2340	2340	2340	0
136	20230607	180700	37741680	2340	2340	2340	2340	0
137	20230607	180600	37741680	2340	2340	2340	2340	0
138	20230607	180500	37741680	2340	2340	2340	2340	0
139	20230607	180400	37741680	2340	2340	2340	2340	0
140	20230607	180300	37741680	2340	2340	2340	2340	0
141	20230607	180200	37741680	2340	2340	2340	2340	0
142	20230607	180100	37741680	2340	2340	2340	2340	0
143	20230607	180000	37741680	2340	2340	2340	2340	0
144	20230607	175900	37741680	2340	2340	2340	2340	0
145	20230607	175800	37741680	2340	2340	2340	2340	0
146	20230607	175700	37741680	2340	2340	2340	2340	0
147	20230607	175600	37741680	2340	2340	2340	2340	0
148	20230607	175500	37741680	2340	2340	2340	2340	0
149	20230607	175400	37741680	2340	2340	2340	2340	0
150	20230607	175300	37741680	2340	2340	2340	2340	0
151	20230607	175200	37741680	2340	2340	2340	2340	0
152	20230607	175100	37741680	2340	2340	2340	2340	279
153	20230607	175000	37741680	2340	2340	2340	2340	0
154	20230607	174900	37741680	2340	2340	2340	2340	0
155	20230607	174800	37741680	2340	2340	2340	2340	0
156	20230607	174700	37741680	2340	2340	2340	2340	0
157	20230607	174600	37741680	2340	2340	2340	2340	0
158	20230607	174500	37741680	2340	2340	2340	2340	0
159	20230607	174400	37741680	2340	2340	2340	2340	0
160	20230607	174300	37741680	2340	2340	2340	2340	0
161	20230607	174200	37741680	2340	2340	2340	2340	0
162	20230607	174100	37741680	2340	2340	2340	2340	0
163	20230607	174000	37741680	2340	2340	2340	2340	0
164	20230607	173900	37741680	2340	2340	2340	2340	0
165	20230607	173800	37741680	2340	2340	2340	2340	0
166	20230607	173700	37741680	2340	2340	2340	2340	0
167	20230607	173600	37741680	2340	2340	2340	2340	0
168	20230607	173500	37741680	2340	2340	2340	2340	0
169	20230607	173400	37741680	2340	2340	2340	2340	0
170	20230607	173300	37741680	2340	2340	2340	2340	0
171	20230607	173200	37741680	2340	2340	2340	2340	0
172	20230607	173100	37741680	2340	2340	2340	2340	0
173	20230607	173000	37741680	2340	2340	2340	2340	0
174	20230607	172900	37741680	2340	2340	2340	2340	0
175	20230607	172800	37741680	2340	2340	2340	2340	0
176	20230607	172700	37741680	2340	2340	2340	2340	0
177	20230607	172600	37741680	2340	2340	2340	2340	0
178	20230607	172500	37741680	2340	2340	2340	2340	0
179	20230607	172400	37741680	2340	2340	2340	2340	0
180	20230607	172300	37741680	2340	2340	2340	2340	0
181	20230607	172200	37741680	2340	2340	2340	2340	0
182	20230607	172100	37741680	2340	2340	2340	2340	279
183	20230607	172000	37741680	2340	2340	2340	2340	0
184	20230607	171900	37741680	2340	2340	2340	2340	0
185	20230607	171800	37741680	2340	2340	2340	2340	0
186	20230607	171700	37741680	2340	2340	2340	2340	0
187	20230607	171600	37741680	2340	2340	2340	2340	0
188	20230607	171500	37741680	2340	2340	2340	2340	0
189	20230607	171400	37741680	2340	2340	2340	2340	0
190	20230607	171300	37741680	2340	2340	2340	2340	0
191	20230607	171200	37741680	2340	2340	2340	2340	0
192	20230607	171100	37741680	2340	2340	2340	2340	0
193	20230607	171000	37741680	2340	2340	2340	2340	0
194	20230607	170900	37741680	2340	2340	2340	2340	0
195	20230607	170800	37741680	2340	2340	2340	2340	0
196	20230607	170700	37741680	2340	2340	2340	2340	0
197	20230607	170600	37741680	2340	2340	2340	2340	0
198	20230607	170500	37741680	2340	2340	2340	2340	0
199	20230607	170400	37741680	2340	2340	2340	2340	0
200	20230607	170300	37741680	2340	2340	2340	2340	0
201	20230607	170200	37741680	2340	2340	2340	2340	0
202	20230607	170100	37741680	2340	2340	2340	2340	0
203	20230607	170000	37741680	2340	2340	2340	2340	0
204	20230607	165900	37741680	2340	2340	2340	2340	0
205	20230607	165800	37741680	2340	2340	2340	2340	0
206	20230607	165700	37741680	2340	2340	2340	2340	0
207	20230607	165600	37741680	2340	2340	2340	2340	0
208	20230607	165500	37741680	2340	2340	2340	2340	0
209	20230607	165400	37741680	2340	2340	2340	2340	0
210	20230607	165300	37741680	2340	2340	2340	2340	0
211	20230607	165200	37741680	2340	2340	2340	2340	0
212	20230607	165100	37741680	2340	2340	2340	2340	279
213	20230607	165000	37741680	2340	2340	2340	2340	0
214	20230607	164900	37741680	2340	2340	2340	2340	0
215	20230607	164800	37741680	2340	2340	2340	2340	0
216	20230607	164700	37741680	2340	2340	2340	2340	0
217	20230607	164600	37741680	2340	2340	2340	2340	0
218	20230607	164500	37741680	2340	2340	2340	2340	0
219	20230607	164400	37741680	2340	2340	2340	2340	0
220	20230607	164300	37741680	2340	2340	2340	2340	0
221	20230607	164200	37741680	2340	2340	2340	2340	0
222	20230607	164100	37741680	2340	2340	2340	2340	0
223	20230607	164000	37741680	2340	2340	2340	2340	0
224	20230607	163900	37741680	2340	2340	2340	2340	0
225	20230607	163800	37741680	2340	2340	2340	2340	0
226	20230607	163700	37741680	2340	2340	2340	2340	0
227	20230607	163600	37741680	2340	2340	2340	2340	0
228	20230607	163500	37741680	2340	2340	2340	2340	0
229	20230607	163400	37741680	2340	2340	2340	2340	0
230	20230607	163300	37741680	2340	2340	2340	2340	0
231	20230607	163200	37741680	2340	2340	2340	2340	0
232	20230607	163100	37741680	2340	2340	2340	2340	0
233	20230607	163000	37741680	2340	2340	2340	2340	0
234	20230607	162900	37741680	2340	2340	2340	2340	0
235	20230607	162800	37741680	2340	2340	2340	2340	0
236	20230607	162700	37741680	2340	2340	2340	2340	0
237	20230607	162600	37741680	2340	2340	2340	2340	0
238	20230607	162500	37741680	2340	2340	2340	2340	0
239	20230607	162400	37741680	2340	2340	2340	2340	0
240	20230607	162300	37741680	2340	2340	2340	2340	0
241	20230607	162200	37741680	2340	2340	2340	2340	0
242	20230607	162100	37741680	2340	2340	2340	2340	279
243	20230607	162000	37741680	2340	2340	2340	2340	0
244	20230607	161900	37741680	2340	2340	2340	2340	0
245	20230607	161800	37741680	2340	2340	2340	2340	0
246	20230607	161700	37741680	2340	2340	2340	2340	0
247	20230607	161600	37741680	2340	2340	2340	2340	0
248	20230607	161500	37741680	2340	2340	2340	2340	0
249	20230607	161400	37741680	2340	2340	2340	2340	0
250	20230607	161300	37741680	2340	2340	2340	2340	0
251	20230607	161200	37741680	2340	2340	2340	2340	0
252	20230607	161100	37741680	2340	2340	2340	2340	0
253	20230607	161000	37741680	2340	2340	2340	2340	0
254	20230607	160900	37741680	2340	2340	2340	2340	0
255	20230607	160800	37741680	2340	2340	2340	2340	0
256	20230607	160700	37741680	2340	2340	2340	2340	0
257	20230607	160600	37741680	2340	2340	2340	2340	0
258	20230607	160500	37741680	2340	2340	2340	2340	0
259	20230607	160400	37741680	2340	2340	2340	2340	0
260	20230607	160300	37741680	2340	2340	2340	2340	0
261	20230607	160200	37741680	2340	2340	2340	2340	0
262	20230607	160100	37741680	2340	2340	2340	2340	0
263	20230607	160000	37741680	2340	2340	2340	2340	0
264	20230607	155900	37741680	2340	2340	2340	2340	0
265	20230607	155800	37741680	2340	2340	2340	2340	0
266	20230607	155700	37741680	2340	2340	2340	2340	0
267	20230607	155600	37741680	2340	2340	2340	2340	0
268	20230607	155500	37741680	2340	2340	2340	2340	0
269	20230607	155400	37741680	2340	2340	2340	2340	0
270	20230607	155300	37741680	2340	2340	2340	2340	0
271	20230607	155200	37741680	2340	2340	2340	2340	0
272	20230607	155100	37741680	2340	2340	2340	2340	279
273	20230607	155000	37741680	2340	2340	2340	2340	0
274	20230607	154900	37741680	2340	2340	2340	2340	0
275	20230607	154800	37741680	2340	2340	2340	2340	0
276	20230607	154700	37741680	2340	2340	2340	2340	0
277	20230607	154600	37741680	2340	2340	2340	2340	0
278	20230607	154500	37741680	2340	2340	2340	2340	0
279	20230607	154400	37741680	2340	2340	2340	2340	0
280	20230607	154300	37741680	2340	2340	2340	2340	0
281	20230607	154200	37741680	2340	2340	2340	2340	0
282	20230607	154100	37741680	2340	2340	2340	2340	0
283	20230607	154000	37741680	2340	2340	2340	2340	0
284	20230607	153900	37741680	2340	2340	2340	2340	0
285	20230607	153800	37741680	2340	2340	2340	2340	0
286	20230607	153700	37741680	2340	2340	2340	2340	0
287	20230607	153600	37741680	2340	2340	2340	2340	0
288	20230607	153500	37741680	2340	2340	2340	2340	0
289	20230607	153400	37741680	2340	2340	2340	2340	0
290	20230607	153300	37741680	2340	2340	2340	2340	0
291	20230607	153200	37741680	2340	2340	2340	2340	0
292	20230607	153100	37741680	2340	2340	2340	2340	0
293	20230607	153000	37741680	2340	2340	2340	2340	279
294	20230607	152900	37088820	2340	2340	2340	2340	0
295	20230607	152800	37088820	2340	2340	2340	2340	0
296	20230607	152700	37088820	2340	2340	2340	2340	0
297	20230607	152600	37088820	2340	2340	2340	2340	0
298	20230607	152500	37088820	2340	2340	2340	2340	0
299	20230607	152400	37088820	2340	2340	2340	2340	0
300	20230607	152300	37088820	2340	2340	2340	2340	0
301	20230607	152200	37088820	2340	2340	2340	2340	0
302	20230607	152100	37088820	2340	2340	2340	2340	0
303	20230607	152000	37088820	2340	2340	2340	2340	0
304	20230607	151900	37088820	2340	2340	2340	2340	2
305	20230607	151800	37084140	2340	2340	2340	2340	4
306	20230607	151700	37074780	2340	2340	2340	2340	106
307	20230607	151600	36826740	2335	2340	2340	2335	10
308	20230607	151500	36803365	2340	2340	2340	2340	0
309	20230607	151400	36803365	2340	2340	2340	2340	12
310	20230607	151300	36775285	2340	2340	2340	2340	0
311	20230607	151200	36775285	2340	2340	2340	2340	48
312	20230607	151100	36662965	2340	2340	2340	2340	9
313	20230607	151000	36641905	2340	2340	2340	2340	0
314	20230607	150900	36641905	2340	2340	2340	2340	482
315	20230607	150800	35514025	2340	2340	2340	2340	0
316	20230607	150700	35514025	2340	2340	2340	2340	0
317	20230607	150600	35514025	2340	2340	2340	2340	0
318	20230607	150500	35514025	2340	2340	2340	2340	0
319	20230607	150400	35514025	2340	2340	2340	2340	15
320	20230607	150300	35478925	2340	2335	2340	2335	172
321	20230607	150200	35076970	2335	2335	2335	2335	0
322	20230607	150100	35076970	2335	2335	2335	2335	1
323	20230607	150000	35074635	2335	2335	2335	2335	357
324	20230607	145900	34241040	2335	2335	2335	2335	200
325	20230607	145800	33774040	2335	2335	2335	2335	0
326	20230607	145700	33774040	2335	2335	2335	2335	1
327	20230607	145600	33771705	2325	2325	2325	2325	0
328	20230607	145500	33771705	2325	2325	2325	2325	0
329	20230607	145400	33771705	2325	2325	2325	2325	1
330	20230607	145300	33769380	2335	2335	2335	2335	0
331	20230607	145200	33769380	2335	2335	2335	2335	0
332	20230607	145100	33769380	2335	2335	2335	2335	0
333	20230607	145000	33769380	2335	2335	2335	2335	0
334	20230607	144900	33769380	2335	2335	2335	2335	0
335	20230607	144800	33769380	2335	2335	2335	2335	32
336	20230607	144700	33694660	2330	2330	2330	2330	0
337	20230607	144600	33694660	2330	2330	2330	2330	0
338	20230607	144500	33694660	2330	2330	2330	2330	0
339	20230607	144400	33694660	2330	2330	2330	2330	0
340	20230607	144300	33694660	2330	2330	2330	2330	0
341	20230607	144200	33694660	2330	2330	2330	2330	0
342	20230607	144100	33694660	2330	2330	2330	2330	0
343	20230607	144000	33694660	2330	2330	2330	2330	0
344	20230607	143900	33694660	2330	2330	2330	2330	1
345	20230607	143800	33692330	2335	2335	2335	2335	3
346	20230607	143700	33685325	2335	2335	2335	2335	0
347	20230607	143600	33685325	2335	2335	2335	2335	0
348	20230607	143500	33685325	2335	2335	2335	2335	0
349	20230607	143400	33685325	2335	2335	2335	2335	0
350	20230607	143300	33685325	2335	2335	2335	2335	2
351	20230607	143200	33680655	2335	2335	2335	2335	0
352	20230607	143100	33680655	2335	2335	2335	2335	1
353	20230607	143000	33678320	2335	2335	2335	2335	0
354	20230607	142900	33678320	2335	2335	2335	2335	0
355	20230607	142800	33678320	2335	2335	2335	2335	0
356	20230607	142700	33678320	2335	2335	2335	2335	0
357	20230607	142600	33678320	2335	2335	2335	2335	0
358	20230607	142500	33678320	2335	2335	2335	2335	0
359	20230607	142400	33678320	2335	2335	2335	2335	0
360	20230607	142300	33678320	2335	2335	2335	2335	0
361	20230607	142200	33678320	2335	2335	2335	2335	0
362	20230607	142100	33678320	2335	2335	2335	2335	60
363	20230607	142000	33538220	2335	2335	2335	2335	0
364	20230607	141900	33538220	2335	2335	2335	2335	60
365	20230607	141800	33398120	2335	2335	2335	2335	169
366	20230607	141700	33003505	2335	2335	2335	2335	50
367	20230607	141600	32886755	2330	2330	2330	2330	4
368	20230607	141500	32877435	2335	2335	2335	2335	100
369	20230607	141400	32643935	2335	2335	2335	2335	100
370	20230607	141300	32410435	2335	2335	2335	2335	0
371	20230607	141200	32410435	2335	2335	2335	2335	200
372	20230607	141100	31943435	2335	2335	2335	2335	0
373	20230607	141000	31943435	2335	2335	2335	2335	0
374	20230607	140900	31943435	2335	2335	2335	2335	0
375	20230607	140800	31943435	2335	2335	2335	2335	0
376	20230607	140700	31943435	2335	2335	2335	2335	0
377	20230607	140600	31943435	2335	2335	2335	2335	0
378	20230607	140500	31943435	2335	2335	2335	2335	68
379	20230607	140400	31784655	2335	2335	2335	2335	0
380	20230607	140300	31784655	2335	2335	2335	2335	0
381	20230607	140200	31784655	2335	2335	2335	2335	0
382	20230607	140100	31784655	2335	2335	2335	2335	0
383	20230607	140000	31784655	2335	2335	2335	2335	0
384	20230607	135900	31784655	2335	2335	2335	2335	0
385	20230607	135800	31784655	2335	2335	2335	2335	0
386	20230607	135700	31784655	2335	2335	2335	2335	18
387	20230607	135600	31742625	2335	2335	2335	2335	0
388	20230607	135500	31742625	2335	2335	2335	2335	0
389	20230607	135400	31742625	2335	2335	2335	2335	0
390	20230607	135300	31742625	2335	2335	2335	2335	0
391	20230607	135200	31742625	2335	2335	2335	2335	0
392	20230607	135100	31742625	2335	2335	2335	2335	2
393	20230607	135000	31737955	2320	2320	2320	2320	0
394	20230607	134900	31737955	2320	2320	2320	2320	0
395	20230607	134800	31737955	2320	2325	2325	2320	15
396	20230607	134700	31703105	2325	2325	2325	2325	10
397	20230607	134600	31679855	2340	2335	2340	2320	4319
398	20230607	134500	21630580	2340	2340	2340	2340	0
399	20230607	134400	21630580	2340	2340	2340	2340	0
400	20230607	134300	21630580	2340	2340	2340	2340	0
401	20230607	134200	21630580	2340	2340	2340	2340	0
402	20230607	134100	21630580	2340	2340	2340	2340	3
403	20230607	134000	21623560	2340	2340	2340	2340	0
404	20230607	133900	21623560	2340	2340	2340	2340	0
405	20230607	133800	21623560	2340	2340	2340	2340	0
406	20230607	133700	21623560	2340	2340	2340	2340	0
407	20230607	133600	21623560	2340	2340	2340	2340	0
408	20230607	133500	21623560	2340	2340	2340	2340	0
409	20230607	133400	21623560	2340	2340	2340	2340	0
410	20230607	133300	21623560	2340	2340	2340	2340	0
411	20230607	133200	21623560	2340	2340	2340	2340	0
412	20230607	133100	21623560	2340	2340	2340	2340	0
413	20230607	133000	21623560	2340	2340	2340	2340	0
414	20230607	132900	21623560	2340	2340	2340	2340	0
415	20230607	132800	21623560	2340	2340	2340	2340	0
416	20230607	132700	21623560	2340	2340	2340	2340	0
417	20230607	132600	21623560	2340	2340	2340	2340	0
418	20230607	132500	21623560	2340	2340	2340	2340	0
419	20230607	132400	21623560	2340	2340	2340	2340	0
420	20230607	132300	21623560	2340	2340	2340	2340	0
421	20230607	132200	21623560	2340	2340	2340	2340	0
422	20230607	132100	21623560	2340	2340	2340	2340	0
423	20230607	132000	21623560	2340	2340	2340	2340	1
424	20230607	131900	21621220	2330	2330	2330	2330	0
425	20230607	131800	21621220	2330	2330	2330	2330	0
426	20230607	131700	21621220	2330	2330	2330	2330	0
427	20230607	131600	21621220	2330	2330	2330	2330	0
428	20230607	131500	21621220	2330	2330	2330	2330	0
429	20230607	131400	21621220	2330	2330	2330	2330	0
430	20230607	131300	21621220	2330	2330	2330	2330	0
431	20230607	131200	21621220	2330	2330	2330	2330	0
432	20230607	131100	21621220	2330	2330	2330	2330	0
433	20230607	131000	21621220	2330	2330	2330	2330	0
434	20230607	130900	21621220	2330	2330	2330	2330	0
435	20230607	130800	21621220	2330	2330	2330	2330	0
436	20230607	130700	21621220	2330	2330	2330	2330	0
437	20230607	130600	21621220	2330	2330	2330	2330	0
438	20230607	130500	21621220	2330	2330	2330	2330	0
439	20230607	130400	21621220	2330	2330	2330	2330	0
440	20230607	130300	21621220	2330	2330	2330	2330	0
441	20230607	130200	21621220	2330	2330	2330	2330	0
442	20230607	130100	21621220	2330	2330	2330	2330	0
443	20230607	130000	21621220	2330	2330	2330	2330	0
444	20230607	125900	21621220	2330	2330	2330	2330	0
445	20230607	125800	21621220	2330	2330	2330	2330	0
446	20230607	125700	21621220	2330	2335	2335	2330	150
447	20230607	125600	21271665	2340	2340	2340	2340	0
448	20230607	125500	21271665	2340	2340	2340	2340	0
449	20230607	125400	21271665	2340	2340	2340	2340	0
450	20230607	125300	21271665	2340	2340	2340	2340	0
451	20230607	125200	21271665	2340	2340	2340	2340	0
452	20230607	125100	21271665	2340	2340	2340	2340	0
453	20230607	125000	21271665	2340	2340	2340	2340	0
454	20230607	124900	21271665	2340	2340	2340	2340	0
455	20230607	124800	21271665	2340	2340	2340	2340	1250
456	20230607	124700	18346665	2345	2345	2345	2345	0
457	20230607	124600	18346665	2345	2345	2345	2345	0
458	20230607	124500	18346665	2345	2345	2345	2345	0
459	20230607	124400	18346665	2345	2345	2345	2345	0
460	20230607	124300	18346665	2345	2345	2345	2345	0
461	20230607	124200	18346665	2345	2345	2345	2345	0
462	20230607	124100	18346665	2345	2345	2345	2345	0
463	20230607	124000	18346665	2345	2345	2345	2345	0
464	20230607	123900	18346665	2345	2345	2345	2345	0
465	20230607	123800	18346665	2345	2345	2345	2345	0
466	20230607	123700	18346665	2345	2345	2345	2345	0
467	20230607	123600	18346665	2345	2345	2345	2345	3
468	20230607	123500	18339630	2345	2345	2345	2345	0
469	20230607	123400	18339630	2345	2345	2345	2345	4
470	20230607	123300	18330250	2345	2340	2345	2340	194
471	20230607	123200	17876265	2340	2340	2340	2340	0
472	20230607	123100	17876265	2340	2340	2340	2340	0
473	20230607	123000	17876265	2340	2340	2340	2340	0
474	20230607	122900	17876265	2340	2340	2340	2340	0
475	20230607	122800	17876265	2340	2340	2340	2340	0
476	20230607	122700	17876265	2340	2340	2340	2340	0
477	20230607	122600	17876265	2340	2340	2340	2340	1
478	20230607	122500	17873925	2335	2335	2335	2335	0
479	20230607	122400	17873925	2335	2335	2335	2335	0
480	20230607	122300	17873925	2335	2335	2335	2335	0
481	20230607	122200	17873925	2335	2335	2335	2335	4
482	20230607	122100	17864585	2340	2340	2340	2340	0
483	20230607	122000	17864585	2340	2340	2340	2340	0
484	20230607	121900	17864585	2340	2340	2340	2340	0
485	20230607	121800	17864585	2340	2340	2340	2340	1
486	20230607	121700	17862245	2340	2340	2340	2340	0
487	20230607	121600	17862245	2340	2340	2340	2340	1
488	20230607	121500	17859905	2340	2340	2340	2340	0
489	20230607	121400	17859905	2340	2340	2340	2340	0
490	20230607	121300	17859905	2340	2340	2340	2340	2208
491	20230607	121200	12693185	2345	2345	2345	2345	0
492	20230607	121100	12693185	2345	2345	2345	2345	0
493	20230607	121000	12693185	2345	2345	2345	2345	2
494	20230607	120900	12688495	2345	2345	2345	2345	1
495	20230607	120800	12686150	2345	2345	2345	2345	0
496	20230607	120700	12686150	2345	2345	2345	2345	0
497	20230607	120600	12686150	2345	2345	2345	2345	0
498	20230607	120500	12686150	2345	2345	2345	2345	34
499	20230607	120400	12606420	2345	2345	2345	2345	0
500	20230607	120300	12606420	2345	2345	2345	2345	6
501	20230607	120200	12592350	2345	2345	2345	2345	0
502	20230607	120100	12592350	2345	2345	2345	2345	0
503	20230607	120000	12592350	2345	2345	2345	2345	0
504	20230607	115900	12592350	2345	2345	2345	2345	0
505	20230607	115800	12592350	2345	2345	2345	2345	0
506	20230607	115700	12592350	2345	2345	2345	2345	0
507	20230607	115600	12592350	2345	2345	2345	2345	0
508	20230607	115500	12592350	2345	2345	2345	2345	0
509	20230607	115400	12592350	2345	2345	2345	2345	0
510	20230607	115300	12592350	2345	2345	2345	2345	0
511	20230607	115200	12592350	2345	2345	2345	2345	0
512	20230607	115100	12592350	2345	2345	2345	2345	0
513	20230607	115000	12592350	2345	2345	2345	2345	0
514	20230607	114900	12592350	2345	2345	2345	2345	0
515	20230607	114800	12592350	2345	2345	2345	2345	0
516	20230607	114700	12592350	2345	2345	2345	2345	53
517	20230607	114600	12468065	2345	2345	2345	2345	0
518	20230607	114500	12468065	2345	2345	2345	2345	0
519	20230607	114400	12468065	2345	2345	2345	2345	0
520	20230607	114300	12468065	2345	2345	2345	2345	0
521	20230607	114200	12468065	2345	2345	2345	2345	10
522	20230607	114100	12444615	2345	2345	2345	2345	0
523	20230607	114000	12444615	2345	2345	2345	2345	0
524	20230607	113900	12444615	2345	2345	2345	2345	3
525	20230607	113800	12437580	2345	2345	2345	2345	0
526	20230607	113700	12437580	2345	2345	2345	2345	0
527	20230607	113600	12437580	2345	2345	2345	2345	1
528	20230607	113500	12435235	2340	2340	2340	2340	1
529	20230607	113400	12432895	2345	2345	2345	2345	30
530	20230607	113300	12362545	2345	2345	2345	2345	0
531	20230607	113200	12362545	2345	2345	2345	2345	0
532	20230607	113100	12362545	2345	2345	2345	2345	0
533	20230607	113000	12362545	2345	2345	2345	2345	0
534	20230607	112900	12362545	2345	2345	2345	2345	5
535	20230607	112800	12350820	2340	2340	2340	2340	0
536	20230607	112700	12350820	2340	2340	2340	2340	0
537	20230607	112600	12350820	2340	2340	2340	2340	0
538	20230607	112500	12350820	2340	2340	2340	2340	0
539	20230607	112400	12350820	2340	2340	2340	2340	0
540	20230607	112300	12350820	2340	2340	2340	2340	0
541	20230607	112200	12350820	2340	2340	2340	2340	0
542	20230607	112100	12350820	2340	2340	2340	2340	0
543	20230607	112000	12350820	2340	2340	2340	2340	0
544	20230607	111900	12350820	2340	2340	2340	2340	10
545	20230607	111800	12327420	2345	2345	2345	2345	0
546	20230607	111700	12327420	2345	2345	2345	2345	65
547	20230607	111600	12174995	2345	2345	2345	2345	0
548	20230607	111500	12174995	2345	2345	2345	2345	2
549	20230607	111400	12170305	2345	2345	2345	2345	2
550	20230607	111300	12165615	2345	2345	2345	2345	0
551	20230607	111200	12165615	2345	2345	2345	2345	1
552	20230607	111100	12163270	2345	2345	2345	2345	0
553	20230607	111000	12163270	2345	2345	2345	2345	0
554	20230607	110900	12163270	2345	2345	2345	2345	0
555	20230607	110800	12163270	2345	2345	2345	2345	0
556	20230607	110700	12163270	2345	2345	2345	2345	0
557	20230607	110600	12163270	2345	2345	2345	2345	0
558	20230607	110500	12163270	2345	2345	2345	2345	0
559	20230607	110400	12163270	2345	2345	2345	2345	0
560	20230607	110300	12163270	2345	2345	2345	2345	33
561	20230607	110200	12085885	2345	2345	2345	2345	0
562	20230607	110100	12085885	2345	2345	2345	2345	0
563	20230607	110000	12085885	2345	2345	2345	2345	0
564	20230607	105900	12085885	2345	2345	2345	2345	200
565	20230607	105800	11616885	2340	2340	2340	2340	0
566	20230607	105700	11616885	2340	2340	2340	2340	20
567	20230607	105600	11570085	2345	2345	2345	2345	0
568	20230607	105500	11570085	2345	2345	2345	2345	0
569	20230607	105400	11570085	2345	2345	2345	2345	0
570	20230607	105300	11570085	2345	2345	2345	2345	0
571	20230607	105200	11570085	2345	2345	2345	2345	0
572	20230607	105100	11570085	2345	2345	2345	2345	0
573	20230607	105000	11570085	2345	2345	2345	2345	0
574	20230607	104900	11570085	2345	2345	2345	2345	0
575	20230607	104800	11570085	2345	2345	2345	2345	0
576	20230607	104700	11570085	2345	2345	2345	2345	0
577	20230607	104600	11570085	2345	2345	2345	2345	0
578	20230607	104500	11570085	2345	2345	2345	2345	0
579	20230607	104400	11570085	2345	2345	2345	2345	1
580	20230607	104300	11567740	2340	2340	2340	2340	0
581	20230607	104200	11567740	2340	2340	2340	2340	0
582	20230607	104100	11567740	2340	2340	2340	2340	0
583	20230607	104000	11567740	2340	2340	2340	2340	0
584	20230607	103900	11567740	2340	2340	2340	2340	0
585	20230607	103800	11567740	2340	2340	2340	2340	0
586	20230607	103700	11567740	2340	2340	2340	2340	0
587	20230607	103600	11567740	2340	2340	2340	2340	200
588	20230607	103500	11099740	2345	2345	2345	2345	33
589	20230607	103400	11022355	2345	2345	2345	2345	0
590	20230607	103300	11022355	2345	2345	2345	2345	112
591	20230607	103200	10759715	2345	2345	2345	2345	46
592	20230607	103100	10651845	2345	2345	2345	2345	44
593	20230607	103000	10548665	2350	2350	2350	2350	10
594	20230607	102900	10525165	2345	2345	2345	2345	0
595	20230607	102800	10525165	2345	2345	2345	2345	67
596	20230607	102700	10368050	2345	2345	2345	2345	2
597	20230607	102600	10363360	2345	2345	2345	2345	0
598	20230607	102500	10363360	2345	2345	2345	2345	401
599	20230607	102400	9423015	2345	2345	2345	2345	20
600	20230607	102300	9376115	2340	2330	2345	2330	3
601	20230607	102200	9369100	2345	2345	2345	2345	1
602	20230607	102100	9366755	2335	2335	2335	2335	0
603	20230607	102000	9366755	2335	2335	2335	2335	10
604	20230607	101900	9343405	2335	2335	2335	2335	0
605	20230607	101800	9343405	2335	2335	2335	2335	0
606	20230607	101700	9343405	2335	2335	2335	2335	1
607	20230607	101600	9341070	2335	2335	2335	2335	13
608	20230607	101500	9310715	2345	2345	2345	2345	0
609	20230607	101400	9310715	2345	2345	2345	2345	2
610	20230607	101300	9306025	2345	2345	2345	2345	70
611	20230607	101200	9141875	2345	2345	2345	2345	2
612	20230607	101100	9137185	2335	2335	2335	2335	1600
613	20230607	101000	5401185	2335	2335	2335	2335	0
614	20230607	100900	5401185	2335	2335	2335	2335	0
615	20230607	100800	5401185	2335	2335	2335	2335	0
616	20230607	100700	5401185	2335	2335	2335	2335	228
617	20230607	100600	4868805	2340	2340	2340	2340	0
618	20230607	100500	4868805	2340	2340	2340	2340	0
619	20230607	100400	4868805	2340	2340	2340	2340	0
620	20230607	100300	4868805	2340	2340	2340	2340	30
621	20230607	100200	4798605	2340	2340	2340	2340	2
622	20230607	100100	4793925	2340	2340	2340	2340	2
623	20230607	100000	4789245	2340	2340	2340	2340	2
624	20230607	095900	4784565	2340	2340	2340	2340	0
625	20230607	095800	4784565	2340	2340	2340	2340	1
626	20230607	095700	4782225	2350	2350	2350	2350	0
627	20230607	095600	4782225	2350	2350	2350	2350	0
628	20230607	095500	4782225	2350	2350	2350	2350	0
629	20230607	095400	4782225	2350	2350	2350	2350	0
630	20230607	095300	4782225	2350	2350	2350	2350	0
631	20230607	095200	4782225	2350	2350	2350	2350	0
632	20230607	095100	4782225	2350	2350	2350	2350	0
633	20230607	095000	4782225	2350	2350	2350	2350	0
634	20230607	094900	4782225	2350	2350	2350	2350	0
635	20230607	094800	4782225	2350	2350	2350	2350	0
636	20230607	094700	4782225	2350	2350	2350	2350	2
637	20230607	094600	4777525	2350	2350	2350	2350	0
638	20230607	094500	4777525	2350	2350	2350	2350	0
639	20230607	094400	4777525	2350	2350	2350	2350	0
640	20230607	094300	4777525	2350	2350	2350	2350	0
641	20230607	094200	4777525	2350	2350	2350	2350	2
642	20230607	094100	4772825	2350	2350	2350	2350	0
643	20230607	094000	4772825	2350	2350	2350	2350	1
644	20230607	093900	4770475	2335	2340	2340	2335	70
645	20230607	093800	4606805	2345	2345	2345	2345	0
646	20230607	093700	4606805	2345	2345	2345	2345	56
647	20230607	093600	4475485	2345	2345	2345	2345	0
648	20230607	093500	4475485	2345	2345	2345	2345	10
649	20230607	093400	4452035	2345	2345	2345	2345	10
650	20230607	093300	4428585	2345	2345	2345	2345	2
651	20230607	093200	4423895	2345	2345	2345	2345	0
652	20230607	093100	4423895	2345	2345	2345	2345	0
653	20230607	093000	4423895	2345	2345	2345	2345	0
654	20230607	092900	4423895	2345	2345	2345	2345	3
655	20230607	092800	4416860	2335	2335	2335	2335	0
656	20230607	092700	4416860	2335	2335	2335	2335	0
657	20230607	092600	4416860	2335	2335	2335	2335	0
658	20230607	092500	4416860	2335	2335	2335	2335	1
659	20230607	092400	4414525	2330	2330	2330	2330	0
660	20230607	092300	4414525	2330	2330	2330	2330	0
661	20230607	092200	4414525	2330	2330	2330	2330	0
662	20230607	092100	4414525	2330	2330	2330	2330	0
663	20230607	092000	4414525	2330	2335	2335	2330	36
664	20230607	091900	4330605	2350	2345	2350	2345	100
665	20230607	091800	4095715	2350	2350	2350	2350	0
666	20230607	091700	4095715	2350	2350	2350	2350	0
667	20230607	091600	4095715	2350	2350	2350	2350	301
668	20230607	091500	3388365	2350	2350	2350	2350	2
669	20230607	091400	3383665	2350	2350	2350	2350	0
670	20230607	091300	3383665	2350	2350	2350	2350	0
671	20230607	091200	3383665	2350	2350	2350	2350	0
672	20230607	091100	3383665	2350	2350	2350	2350	0
673	20230607	091000	3383665	2350	2350	2350	2350	0
674	20230607	090900	3383665	2350	2350	2350	2350	1
675	20230607	090800	3381315	2350	2350	2350	2350	0
676	20230607	090700	3381315	2350	2345	2350	2345	2
677	20230607	090600	3376620	2340	2340	2340	2340	0
678	20230607	090500	3376620	2340	2340	2340	2340	0
679	20230607	090400	3376620	2340	2340	2340	2340	0
680	20230607	090300	3376620	2340	2340	2340	2340	0
681	20230607	090200	3376620	2340	2340	2340	2340	0
682	20230607	090100	3376620	2340	2340	2340	2340	125
683	20230607	090000	3084120	2340	2340	2340	2340	1318