KissMeData/002070/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	210900	47766317	1352	1352	1352	1352	69
3	20230609	210800	47766317	1352	1352	1352	1352	0
4	20230609	210700	47766317	1352	1352	1352	1352	0
5	20230609	210600	47766317	1352	1352	1352	1352	0
6	20230609	210500	47766317	1352	1352	1352	1352	0
7	20230609	210400	47766317	1352	1352	1352	1352	0
8	20230609	210300	47766317	1352	1352	1352	1352	0
9	20230609	210200	47766317	1352	1352	1352	1352	0
10	20230609	210100	47766317	1352	1352	1352	1352	0
11	20230609	210000	47766317	1352	1352	1352	1352	0
12	20230609	205900	47766317	1352	1352	1352	1352	0
13	20230609	205800	47766317	1352	1352	1352	1352	0
14	20230609	205700	47766317	1352	1352	1352	1352	0
15	20230609	205600	47766317	1352	1352	1352	1352	0
16	20230609	205500	47766317	1352	1352	1352	1352	0
17	20230609	205400	47766317	1352	1352	1352	1352	0
18	20230609	205300	47766317	1352	1352	1352	1352	0
19	20230609	205200	47766317	1352	1352	1352	1352	0
20	20230609	205100	47766317	1352	1352	1352	1352	0
21	20230609	205000	47766317	1352	1352	1352	1352	0
22	20230609	204900	47766317	1352	1352	1352	1352	0
23	20230609	204800	47766317	1352	1352	1352	1352	0
24	20230609	204700	47766317	1352	1352	1352	1352	0
25	20230609	204600	47766317	1352	1352	1352	1352	0
26	20230609	204500	47766317	1352	1352	1352	1352	0
27	20230609	204400	47766317	1352	1352	1352	1352	0
28	20230609	204300	47766317	1352	1352	1352	1352	0
29	20230609	204200	47766317	1352	1352	1352	1352	0
30	20230609	204100	47766317	1352	1352	1352	1352	0
31	20230609	204000	47766317	1352	1352	1352	1352	0
32	20230609	203900	47766317	1352	1352	1352	1352	69
33	20230609	203800	47766317	1352	1352	1352	1352	0
34	20230609	203700	47766317	1352	1352	1352	1352	0
35	20230609	203600	47766317	1352	1352	1352	1352	0
36	20230609	203500	47766317	1352	1352	1352	1352	0
37	20230609	203400	47766317	1352	1352	1352	1352	0
38	20230609	203300	47766317	1352	1352	1352	1352	0
39	20230609	203200	47766317	1352	1352	1352	1352	0
40	20230609	203100	47766317	1352	1352	1352	1352	0
41	20230609	203000	47766317	1352	1352	1352	1352	0
42	20230609	202900	47766317	1352	1352	1352	1352	0
43	20230609	202800	47766317	1352	1352	1352	1352	0
44	20230609	202700	47766317	1352	1352	1352	1352	0
45	20230609	202600	47766317	1352	1352	1352	1352	0
46	20230609	202500	47766317	1352	1352	1352	1352	0
47	20230609	202400	47766317	1352	1352	1352	1352	0
48	20230609	202300	47766317	1352	1352	1352	1352	0
49	20230609	202200	47766317	1352	1352	1352	1352	0
50	20230609	202100	47766317	1352	1352	1352	1352	0
51	20230609	202000	47766317	1352	1352	1352	1352	0
52	20230609	201900	47766317	1352	1352	1352	1352	0
53	20230609	201800	47766317	1352	1352	1352	1352	0
54	20230609	201700	47766317	1352	1352	1352	1352	0
55	20230609	201600	47766317	1352	1352	1352	1352	0
56	20230609	201500	47766317	1352	1352	1352	1352	0
57	20230609	201400	47766317	1352	1352	1352	1352	0
58	20230609	201300	47766317	1352	1352	1352	1352	0
59	20230609	201200	47766317	1352	1352	1352	1352	0
60	20230609	201100	47766317	1352	1352	1352	1352	0
61	20230609	201000	47766317	1352	1352	1352	1352	0
62	20230609	200900	47766317	1352	1352	1352	1352	69
63	20230609	200800	47766317	1352	1352	1352	1352	0
64	20230609	200700	47766317	1352	1352	1352	1352	0
65	20230609	200600	47766317	1352	1352	1352	1352	0
66	20230609	200500	47766317	1352	1352	1352	1352	0
67	20230609	200400	47766317	1352	1352	1352	1352	0
68	20230609	200300	47766317	1352	1352	1352	1352	0
69	20230609	200200	47766317	1352	1352	1352	1352	0
70	20230609	200100	47766317	1352	1352	1352	1352	0
71	20230609	200000	47766317	1352	1352	1352	1352	0
72	20230609	195900	47766317	1352	1352	1352	1352	0
73	20230609	195800	47766317	1352	1352	1352	1352	0
74	20230609	195700	47766317	1352	1352	1352	1352	0
75	20230609	195600	47766317	1352	1352	1352	1352	0
76	20230609	195500	47766317	1352	1352	1352	1352	0
77	20230609	195400	47766317	1352	1352	1352	1352	0
78	20230609	195300	47766317	1352	1352	1352	1352	0
79	20230609	195200	47766317	1352	1352	1352	1352	0
80	20230609	195100	47766317	1352	1352	1352	1352	0
81	20230609	195000	47766317	1352	1352	1352	1352	0
82	20230609	194900	47766317	1352	1352	1352	1352	0
83	20230609	194800	47766317	1352	1352	1352	1352	0
84	20230609	194700	47766317	1352	1352	1352	1352	0
85	20230609	194600	47766317	1352	1352	1352	1352	0
86	20230609	194500	47766317	1352	1352	1352	1352	0
87	20230609	194400	47766317	1352	1352	1352	1352	0
88	20230609	194300	47766317	1352	1352	1352	1352	0
89	20230609	194200	47766317	1352	1352	1352	1352	0
90	20230609	194100	47766317	1352	1352	1352	1352	0
91	20230609	194000	47766317	1352	1352	1352	1352	0
92	20230609	193900	47766317	1352	1352	1352	1352	69
93	20230609	193800	47766317	1352	1352	1352	1352	0
94	20230609	193700	47766317	1352	1352	1352	1352	0
95	20230609	193600	47766317	1352	1352	1352	1352	0
96	20230609	193500	47766317	1352	1352	1352	1352	0
97	20230609	193400	47766317	1352	1352	1352	1352	0
98	20230609	193300	47766317	1352	1352	1352	1352	0
99	20230609	193200	47766317	1352	1352	1352	1352	0
100	20230609	193100	47766317	1352	1352	1352	1352	0
101	20230609	193000	47766317	1352	1352	1352	1352	0
102	20230609	192900	47766317	1352	1352	1352	1352	0
103	20230609	192800	47766317	1352	1352	1352	1352	0
104	20230609	192700	47766317	1352	1352	1352	1352	0
105	20230609	192600	47766317	1352	1352	1352	1352	0
106	20230609	192500	47766317	1352	1352	1352	1352	0
107	20230609	192400	47766317	1352	1352	1352	1352	0
108	20230609	192300	47766317	1352	1352	1352	1352	0
109	20230609	192200	47766317	1352	1352	1352	1352	0
110	20230609	192100	47766317	1352	1352	1352	1352	0
111	20230609	192000	47766317	1352	1352	1352	1352	0
112	20230609	191900	47766317	1352	1352	1352	1352	0
113	20230609	191800	47766317	1352	1352	1352	1352	0
114	20230609	191700	47766317	1352	1352	1352	1352	0
115	20230609	191600	47766317	1352	1352	1352	1352	0
116	20230609	191500	47766317	1352	1352	1352	1352	0
117	20230609	191400	47766317	1352	1352	1352	1352	0
118	20230609	191300	47766317	1352	1352	1352	1352	0
119	20230609	191200	47766317	1352	1352	1352	1352	0
120	20230609	191100	47766317	1352	1352	1352	1352	0
121	20230609	191000	47766317	1352	1352	1352	1352	0
122	20230609	190900	47766317	1352	1352	1352	1352	69
123	20230609	190800	47766317	1352	1352	1352	1352	0
124	20230609	190700	47766317	1352	1352	1352	1352	0
125	20230609	190600	47766317	1352	1352	1352	1352	0
126	20230609	190500	47766317	1352	1352	1352	1352	0
127	20230609	190400	47766317	1352	1352	1352	1352	0
128	20230609	190300	47766317	1352	1352	1352	1352	0
129	20230609	190200	47766317	1352	1352	1352	1352	0
130	20230609	190100	47766317	1352	1352	1352	1352	0
131	20230609	190000	47766317	1352	1352	1352	1352	0
132	20230609	185900	47766317	1352	1352	1352	1352	0
133	20230609	185800	47766317	1352	1352	1352	1352	0
134	20230609	185700	47766317	1352	1352	1352	1352	0
135	20230609	185600	47766317	1352	1352	1352	1352	0
136	20230609	185500	47766317	1352	1352	1352	1352	0
137	20230609	185400	47766317	1352	1352	1352	1352	0
138	20230609	185300	47766317	1352	1352	1352	1352	0
139	20230609	185200	47766317	1352	1352	1352	1352	0
140	20230609	185100	47766317	1352	1352	1352	1352	0
141	20230609	185000	47766317	1352	1352	1352	1352	0
142	20230609	184900	47766317	1352	1352	1352	1352	0
143	20230609	184800	47766317	1352	1352	1352	1352	0
144	20230609	184700	47766317	1352	1352	1352	1352	0
145	20230609	184600	47766317	1352	1352	1352	1352	0
146	20230609	184500	47766317	1352	1352	1352	1352	0
147	20230609	184400	47766317	1352	1352	1352	1352	0
148	20230609	184300	47766317	1352	1352	1352	1352	0
149	20230609	184200	47766317	1352	1352	1352	1352	0
150	20230609	184100	47766317	1352	1352	1352	1352	0
151	20230609	184000	47766317	1352	1352	1352	1352	0
152	20230609	183900	47766317	1352	1352	1352	1352	69
153	20230609	183800	47766317	1352	1352	1352	1352	0
154	20230609	183700	47766317	1352	1352	1352	1352	0
155	20230609	183600	47766317	1352	1352	1352	1352	0
156	20230609	183500	47766317	1352	1352	1352	1352	0
157	20230609	183400	47766317	1352	1352	1352	1352	0
158	20230609	183300	47766317	1352	1352	1352	1352	0
159	20230609	183200	47766317	1352	1352	1352	1352	0
160	20230609	183100	47766317	1352	1352	1352	1352	0
161	20230609	183000	47766317	1352	1352	1352	1352	0
162	20230609	182900	47766317	1352	1352	1352	1352	0
163	20230609	182800	47766317	1352	1352	1352	1352	0
164	20230609	182700	47766317	1352	1352	1352	1352	0
165	20230609	182600	47766317	1352	1352	1352	1352	0
166	20230609	182500	47766317	1352	1352	1352	1352	0
167	20230609	182400	47766317	1352	1352	1352	1352	0
168	20230609	182300	47766317	1352	1352	1352	1352	0
169	20230609	182200	47766317	1352	1352	1352	1352	0
170	20230609	182100	47766317	1352	1352	1352	1352	0
171	20230609	182000	47766317	1352	1352	1352	1352	0
172	20230609	181900	47766317	1352	1352	1352	1352	0
173	20230609	181800	47766317	1352	1352	1352	1352	0
174	20230609	181700	47766317	1352	1352	1352	1352	0
175	20230609	181600	47766317	1352	1352	1352	1352	0
176	20230609	181500	47766317	1352	1352	1352	1352	0
177	20230609	181400	47766317	1352	1352	1352	1352	0
178	20230609	181300	47766317	1352	1352	1352	1352	0
179	20230609	181200	47766317	1352	1352	1352	1352	0
180	20230609	181100	47766317	1352	1352	1352	1352	0
181	20230609	181000	47766317	1352	1352	1352	1352	0
182	20230609	180900	47766317	1352	1352	1352	1352	69
183	20230609	180800	47766317	1352	1352	1352	1352	0
184	20230609	180700	47766317	1352	1352	1352	1352	0
185	20230609	180600	47766317	1352	1352	1352	1352	0
186	20230609	180500	47766317	1352	1352	1352	1352	0
187	20230609	180400	47766317	1352	1352	1352	1352	0
188	20230609	180300	47766317	1352	1352	1352	1352	0
189	20230609	180200	47766317	1352	1352	1352	1352	0
190	20230609	180100	47766317	1352	1352	1352	1352	0
191	20230609	180000	47766317	1352	1352	1352	1352	0
192	20230609	175900	47766317	1352	1352	1352	1352	0
193	20230609	175800	47766317	1352	1352	1352	1352	0
194	20230609	175700	47766317	1352	1352	1352	1352	0
195	20230609	175600	47766317	1352	1352	1352	1352	0
196	20230609	175500	47766317	1352	1352	1352	1352	0
197	20230609	175400	47766317	1352	1352	1352	1352	0
198	20230609	175300	47766317	1352	1352	1352	1352	0
199	20230609	175200	47766317	1352	1352	1352	1352	0
200	20230609	175100	47766317	1352	1352	1352	1352	0
201	20230609	175000	47766317	1352	1352	1352	1352	0
202	20230609	174900	47766317	1352	1352	1352	1352	0
203	20230609	174800	47766317	1352	1352	1352	1352	0
204	20230609	174700	47766317	1352	1352	1352	1352	0
205	20230609	174600	47766317	1352	1352	1352	1352	0
206	20230609	174500	47766317	1352	1352	1352	1352	0
207	20230609	174400	47766317	1352	1352	1352	1352	0
208	20230609	174300	47766317	1352	1352	1352	1352	0
209	20230609	174200	47766317	1352	1352	1352	1352	0
210	20230609	174100	47766317	1352	1352	1352	1352	0
211	20230609	174000	47766317	1352	1352	1352	1352	0
212	20230609	173900	47766317	1352	1352	1352	1352	69
213	20230609	173800	47766317	1352	1352	1352	1352	0
214	20230609	173700	47766317	1352	1352	1352	1352	0
215	20230609	173600	47766317	1352	1352	1352	1352	0
216	20230609	173500	47766317	1352	1352	1352	1352	0
217	20230609	173400	47766317	1352	1352	1352	1352	0
218	20230609	173300	47766317	1352	1352	1352	1352	0
219	20230609	173200	47766317	1352	1352	1352	1352	0
220	20230609	173100	47766317	1352	1352	1352	1352	0
221	20230609	173000	47766317	1352	1352	1352	1352	0
222	20230609	172900	47766317	1352	1352	1352	1352	0
223	20230609	172800	47766317	1352	1352	1352	1352	0
224	20230609	172700	47766317	1352	1352	1352	1352	0
225	20230609	172600	47766317	1352	1352	1352	1352	0
226	20230609	172500	47766317	1352	1352	1352	1352	0
227	20230609	172400	47766317	1352	1352	1352	1352	0
228	20230609	172300	47766317	1352	1352	1352	1352	0
229	20230609	172200	47766317	1352	1352	1352	1352	0
230	20230609	172100	47766317	1352	1352	1352	1352	0
231	20230609	172000	47766317	1352	1352	1352	1352	0
232	20230609	171900	47766317	1352	1352	1352	1352	0
233	20230609	171800	47766317	1352	1352	1352	1352	0
234	20230609	171700	47766317	1352	1352	1352	1352	0
235	20230609	171600	47766317	1352	1352	1352	1352	0
236	20230609	171500	47766317	1352	1352	1352	1352	0
237	20230609	171400	47766317	1352	1352	1352	1352	0
238	20230609	171300	47766317	1352	1352	1352	1352	0
239	20230609	171200	47766317	1352	1352	1352	1352	0
240	20230609	171100	47766317	1352	1352	1352	1352	0
241	20230609	171000	47766317	1352	1352	1352	1352	0
242	20230609	170900	47766317	1352	1352	1352	1352	69
243	20230609	170800	47766317	1352	1352	1352	1352	0
244	20230609	170700	47766317	1352	1352	1352	1352	0
245	20230609	170600	47766317	1352	1352	1352	1352	0
246	20230609	170500	47766317	1352	1352	1352	1352	0
247	20230609	170400	47766317	1352	1352	1352	1352	0
248	20230609	170300	47766317	1352	1352	1352	1352	0
249	20230609	170200	47766317	1352	1352	1352	1352	0
250	20230609	170100	47766317	1352	1352	1352	1352	0
251	20230609	170000	47766317	1352	1352	1352	1352	0
252	20230609	165900	47766317	1352	1352	1352	1352	0
253	20230609	165800	47766317	1352	1352	1352	1352	0
254	20230609	165700	47766317	1352	1352	1352	1352	0
255	20230609	165600	47766317	1352	1352	1352	1352	0
256	20230609	165500	47766317	1352	1352	1352	1352	0
257	20230609	165400	47766317	1352	1352	1352	1352	0
258	20230609	165300	47766317	1352	1352	1352	1352	0
259	20230609	165200	47766317	1352	1352	1352	1352	0
260	20230609	165100	47766317	1352	1352	1352	1352	0
261	20230609	165000	47766317	1352	1352	1352	1352	0
262	20230609	164900	47766317	1352	1352	1352	1352	0
263	20230609	164800	47766317	1352	1352	1352	1352	0
264	20230609	164700	47766317	1352	1352	1352	1352	0
265	20230609	164600	47766317	1352	1352	1352	1352	0
266	20230609	164500	47766317	1352	1352	1352	1352	0
267	20230609	164400	47766317	1352	1352	1352	1352	0
268	20230609	164300	47766317	1352	1352	1352	1352	0
269	20230609	164200	47766317	1352	1352	1352	1352	0
270	20230609	164100	47766317	1352	1352	1352	1352	0
271	20230609	164000	47766317	1352	1352	1352	1352	0
272	20230609	163900	47766317	1352	1352	1352	1352	69
273	20230609	163800	47766317	1352	1352	1352	1352	0
274	20230609	163700	47766317	1352	1352	1352	1352	0
275	20230609	163600	47766317	1352	1352	1352	1352	0
276	20230609	163500	47766317	1352	1352	1352	1352	0
277	20230609	163400	47766317	1352	1352	1352	1352	0
278	20230609	163300	47766317	1352	1352	1352	1352	0
279	20230609	163200	47766317	1352	1352	1352	1352	0
280	20230609	163100	47766317	1352	1352	1352	1352	0
281	20230609	163000	47766317	1352	1352	1352	1352	0
282	20230609	162900	47766317	1352	1352	1352	1352	0
283	20230609	162800	47766317	1352	1352	1352	1352	0
284	20230609	162700	47766317	1352	1352	1352	1352	0
285	20230609	162600	47766317	1352	1352	1352	1352	0
286	20230609	162500	47766317	1352	1352	1352	1352	0
287	20230609	162400	47766317	1352	1352	1352	1352	0
288	20230609	162300	47766317	1352	1352	1352	1352	0
289	20230609	162200	47766317	1352	1352	1352	1352	0
290	20230609	162100	47766317	1352	1352	1352	1352	0
291	20230609	162000	47766317	1352	1352	1352	1352	0
292	20230609	161900	47766317	1352	1352	1352	1352	0
293	20230609	161800	47766317	1352	1352	1352	1352	0
294	20230609	161700	47766317	1352	1352	1352	1352	0
295	20230609	161600	47766317	1352	1352	1352	1352	0
296	20230609	161500	47766317	1352	1352	1352	1352	0
297	20230609	161400	47766317	1352	1352	1352	1352	0
298	20230609	161300	47766317	1352	1352	1352	1352	0
299	20230609	161200	47766317	1352	1352	1352	1352	0
300	20230609	161100	47766317	1352	1352	1352	1352	0
301	20230609	161000	47766317	1352	1352	1352	1352	0
302	20230609	160900	47766317	1352	1352	1352	1352	69
303	20230609	160800	47766317	1352	1352	1352	1352	0
304	20230609	160700	47766317	1352	1352	1352	1352	0
305	20230609	160600	47766317	1352	1352	1352	1352	0
306	20230609	160500	47766317	1352	1352	1352	1352	0
307	20230609	160400	47766317	1352	1352	1352	1352	0
308	20230609	160300	47766317	1352	1352	1352	1352	0
309	20230609	160200	47766317	1352	1352	1352	1352	0
310	20230609	160100	47766317	1352	1352	1352	1352	0
311	20230609	160000	47766317	1352	1352	1352	1352	0
312	20230609	155900	47766317	1352	1352	1352	1352	0
313	20230609	155800	47766317	1352	1352	1352	1352	0
314	20230609	155700	47766317	1352	1352	1352	1352	0
315	20230609	155600	47766317	1352	1352	1352	1352	0
316	20230609	155500	47766317	1352	1352	1352	1352	0
317	20230609	155400	47766317	1352	1352	1352	1352	0
318	20230609	155300	47766317	1352	1352	1352	1352	0
319	20230609	155200	47766317	1352	1352	1352	1352	0
320	20230609	155100	47766317	1352	1352	1352	1352	0
321	20230609	155000	47766317	1352	1352	1352	1352	0
322	20230609	154900	47766317	1352	1352	1352	1352	0
323	20230609	154800	47766317	1352	1352	1352	1352	0
324	20230609	154700	47766317	1352	1352	1352	1352	0
325	20230609	154600	47766317	1352	1352	1352	1352	0
326	20230609	154500	47766317	1352	1352	1352	1352	0
327	20230609	154400	47766317	1352	1352	1352	1352	0
328	20230609	154300	47766317	1352	1352	1352	1352	0
329	20230609	154200	47766317	1352	1352	1352	1352	0
330	20230609	154100	47766317	1352	1352	1352	1352	0
331	20230609	154000	47766317	1352	1352	1352	1352	0
332	20230609	153900	47766317	1352	1352	1352	1352	69
333	20230609	153800	47766317	1352	1352	1352	1352	0
334	20230609	153700	47766317	1352	1352	1352	1352	0
335	20230609	153600	47766317	1352	1352	1352	1352	0
336	20230609	153500	47766317	1352	1352	1352	1352	0
337	20230609	153400	47766317	1352	1352	1352	1352	0
338	20230609	153300	47766317	1352	1352	1352	1352	0
339	20230609	153200	47766317	1352	1352	1352	1352	0
340	20230609	153100	47766317	1352	1352	1352	1352	0
341	20230609	153000	47766317	1352	1352	1352	1352	69
342	20230609	152900	47673029	1353	1353	1353	1353	0
343	20230609	152800	47673029	1353	1353	1353	1353	0
344	20230609	152700	47673029	1353	1353	1353	1353	0
345	20230609	152600	47673029	1353	1353	1353	1353	0
346	20230609	152500	47673029	1353	1353	1353	1353	0
347	20230609	152400	47673029	1353	1353	1353	1353	0
348	20230609	152300	47673029	1353	1353	1353	1353	0
349	20230609	152200	47673029	1353	1353	1353	1353	0
350	20230609	152100	47673029	1353	1353	1353	1353	0
351	20230609	152000	47673029	1353	1353	1353	1353	0
352	20230609	151900	47673029	1353	1352	1353	1352	201
353	20230609	151800	47401276	1352	1352	1352	1352	0
354	20230609	151700	47401276	1352	1352	1352	1352	0
355	20230609	151600	47401276	1352	1352	1352	1352	0
356	20230609	151500	47401276	1352	1352	1352	1352	0
357	20230609	151400	47401276	1352	1352	1352	1352	0
358	20230609	151300	47401276	1352	1352	1352	1352	0
359	20230609	151200	47401276	1352	1352	1352	1352	40
360	20230609	151100	47347196	1353	1353	1353	1353	50
361	20230609	151000	47279546	1352	1353	1353	1352	180
362	20230609	150900	47036106	1352	1352	1352	1352	0
363	20230609	150800	47036106	1352	1352	1352	1352	0
364	20230609	150700	47036106	1352	1352	1352	1352	1082
365	20230609	150600	45573242	1353	1353	1353	1353	0
366	20230609	150500	45573242	1353	1353	1353	1353	74
367	20230609	150400	45473120	1352	1353	1353	1352	681
368	20230609	150300	44551908	1353	1353	1353	1353	0
369	20230609	150200	44551908	1353	1353	1353	1353	0
370	20230609	150100	44551908	1353	1353	1353	1353	1
371	20230609	150000	44550555	1352	1352	1352	1352	0
372	20230609	145900	44550555	1352	1352	1352	1352	108
373	20230609	145800	44404539	1352	1352	1352	1352	0
374	20230609	145700	44404539	1352	1352	1352	1352	12
375	20230609	145600	44388315	1352	1352	1352	1352	0
376	20230609	145500	44388315	1352	1353	1353	1352	1085
377	20230609	145400	42920494	1353	1353	1353	1353	0
378	20230609	145300	42920494	1353	1353	1353	1353	0
379	20230609	145200	42920494	1353	1353	1353	1353	0
380	20230609	145100	42920494	1353	1353	1353	1353	0
381	20230609	145000	42920494	1353	1353	1353	1353	0
382	20230609	144900	42920494	1353	1353	1353	1353	0
383	20230609	144800	42920494	1353	1353	1353	1353	74
384	20230609	144700	42820372	1352	1352	1352	1352	13
385	20230609	144600	42802796	1352	1352	1352	1352	0
386	20230609	144500	42802796	1352	1352	1352	1352	0
387	20230609	144400	42802796	1352	1352	1352	1352	0
388	20230609	144300	42802796	1352	1352	1352	1352	13
389	20230609	144200	42785220	1352	1352	1352	1352	0
390	20230609	144100	42785220	1352	1352	1352	1352	0
391	20230609	144000	42785220	1352	1352	1352	1352	0
392	20230609	143900	42785220	1352	1353	1353	1352	1425
393	20230609	143800	40857507	1353	1353	1353	1353	0
394	20230609	143700	40857507	1353	1353	1353	1353	0
395	20230609	143600	40857507	1353	1353	1353	1353	13
396	20230609	143500	40839918	1354	1354	1354	1354	0
397	20230609	143400	40839918	1354	1354	1354	1354	11
398	20230609	143300	40825024	1353	1353	1353	1353	0
399	20230609	143200	40825024	1353	1353	1353	1353	5
400	20230609	143100	40818259	1353	1353	1353	1353	1
401	20230609	143000	40816906	1353	1353	1353	1353	45
402	20230609	142900	40756021	1353	1353	1353	1353	0
403	20230609	142800	40756021	1353	1353	1353	1353	0
404	20230609	142700	40756021	1353	1353	1353	1353	0
405	20230609	142600	40756021	1353	1353	1353	1353	0
406	20230609	142500	40756021	1353	1355	1355	1353	2411
407	20230609	142400	37489778	1355	1355	1355	1355	0
408	20230609	142300	37489778	1355	1355	1355	1355	0
409	20230609	142200	37489778	1355	1357	1357	1355	45
410	20230609	142100	37428767	1358	1358	1358	1358	0
411	20230609	142000	37428767	1358	1358	1358	1358	0
412	20230609	141900	37428767	1358	1358	1358	1358	37
413	20230609	141800	37378521	1358	1358	1358	1358	0
414	20230609	141700	37378521	1358	1358	1358	1358	0
415	20230609	141600	37378521	1358	1358	1358	1358	0
416	20230609	141500	37378521	1358	1358	1358	1358	0
417	20230609	141400	37378521	1358	1358	1358	1358	0
418	20230609	141300	37378521	1358	1358	1358	1358	0
419	20230609	141200	37378521	1358	1358	1358	1358	0
420	20230609	141100	37378521	1358	1358	1358	1358	0
421	20230609	141000	37378521	1358	1358	1358	1358	0
422	20230609	140900	37378521	1358	1358	1358	1358	0
423	20230609	140800	37378521	1358	1358	1358	1358	0
424	20230609	140700	37378521	1358	1358	1358	1358	13
425	20230609	140600	37360867	1359	1359	1359	1359	0
426	20230609	140500	37360867	1359	1359	1359	1359	0
427	20230609	140400	37360867	1359	1359	1359	1359	0
428	20230609	140300	37360867	1359	1359	1359	1359	0
429	20230609	140200	37360867	1359	1359	1359	1359	0
430	20230609	140100	37360867	1359	1358	1359	1358	4
431	20230609	140000	37355434	1358	1358	1358	1358	88
432	20230609	135900	37235930	1358	1358	1358	1358	0
433	20230609	135800	37235930	1358	1358	1358	1358	0
434	20230609	135700	37235930	1358	1358	1358	1358	0
435	20230609	135600	37235930	1358	1358	1358	1358	0
436	20230609	135500	37235930	1358	1358	1358	1358	0
437	20230609	135400	37235930	1358	1358	1358	1358	1
438	20230609	135300	37234572	1355	1355	1355	1355	0
439	20230609	135200	37234572	1355	1355	1355	1355	0
440	20230609	135100	37234572	1355	1359	1359	1355	210
441	20230609	135000	36949222	1359	1359	1359	1359	10
442	20230609	134900	36935632	1359	1359	1359	1359	0
443	20230609	134800	36935632	1359	1359	1359	1359	0
444	20230609	134700	36935632	1359	1359	1359	1359	0
445	20230609	134600	36935632	1359	1359	1359	1359	0
446	20230609	134500	36935632	1359	1359	1359	1359	0
447	20230609	134400	36935632	1359	1359	1359	1359	0
448	20230609	134300	36935632	1359	1359	1359	1359	0
449	20230609	134200	36935632	1359	1359	1359	1359	0
450	20230609	134100	36935632	1359	1359	1359	1359	0
451	20230609	134000	36935632	1359	1359	1359	1359	0
452	20230609	133900	36935632	1359	1359	1359	1359	0
453	20230609	133800	36935632	1359	1359	1359	1359	0
454	20230609	133700	36935632	1359	1359	1359	1359	0
455	20230609	133600	36935632	1359	1359	1359	1359	0
456	20230609	133500	36935632	1359	1359	1359	1359	0
457	20230609	133400	36935632	1359	1359	1359	1359	0
458	20230609	133300	36935632	1359	1359	1359	1359	0
459	20230609	133200	36935632	1359	1359	1359	1359	0
460	20230609	133100	36935632	1359	1359	1359	1359	0
461	20230609	133000	36935632	1359	1359	1359	1359	0
462	20230609	132900	36935632	1359	1359	1359	1359	0
463	20230609	132800	36935632	1359	1359	1359	1359	10
464	20230609	132700	36922042	1359	1359	1359	1359	1
465	20230609	132600	36920683	1359	1359	1359	1359	0
466	20230609	132500	36920683	1359	1359	1359	1359	0
467	20230609	132400	36920683	1359	1359	1359	1359	0
468	20230609	132300	36920683	1359	1359	1359	1359	0
469	20230609	132200	36920683	1359	1359	1359	1359	0
470	20230609	132100	36920683	1359	1359	1359	1359	0
471	20230609	132000	36920683	1359	1359	1359	1359	0
472	20230609	131900	36920683	1359	1359	1359	1359	0
473	20230609	131800	36920683	1359	1359	1359	1359	0
474	20230609	131700	36920683	1359	1359	1359	1359	0
475	20230609	131600	36920683	1359	1353	1359	1353	5
476	20230609	131500	36913912	1359	1359	1359	1359	0
477	20230609	131400	36913912	1359	1359	1359	1359	0
478	20230609	131300	36913912	1359	1359	1359	1359	0
479	20230609	131200	36913912	1359	1359	1359	1359	0
480	20230609	131100	36913912	1359	1359	1359	1359	0
481	20230609	131000	36913912	1359	1353	1359	1353	12
482	20230609	130900	36897652	1353	1353	1353	1353	1
483	20230609	130800	36896299	1352	1352	1352	1352	0
484	20230609	130700	36896299	1352	1352	1352	1352	0
485	20230609	130600	36896299	1352	1352	1352	1352	0
486	20230609	130500	36896299	1352	1352	1352	1352	0
487	20230609	130400	36896299	1352	1352	1352	1352	0
488	20230609	130300	36896299	1352	1352	1352	1352	0
489	20230609	130200	36896299	1352	1352	1352	1352	0
490	20230609	130100	36896299	1352	1352	1352	1352	0
491	20230609	130000	36896299	1352	1352	1352	1352	0
492	20230609	125900	36896299	1352	1352	1352	1352	0
493	20230609	125800	36896299	1352	1352	1352	1352	0
494	20230609	125700	36896299	1352	1353	1353	1352	42
495	20230609	125600	36839474	1353	1353	1353	1353	9
496	20230609	125500	36827297	1360	1360	1360	1360	0
497	20230609	125400	36827297	1360	1360	1360	1360	0
498	20230609	125300	36827297	1360	1360	1360	1360	0
499	20230609	125200	36827297	1360	1360	1360	1360	0
500	20230609	125100	36827297	1360	1360	1360	1360	0
501	20230609	125000	36827297	1360	1360	1360	1360	0
502	20230609	124900	36827297	1360	1360	1360	1360	0
503	20230609	124800	36827297	1360	1360	1360	1360	0
504	20230609	124700	36827297	1360	1360	1360	1360	0
505	20230609	124600	36827297	1360	1360	1360	1360	0
506	20230609	124500	36827297	1360	1360	1360	1360	0
507	20230609	124400	36827297	1360	1360	1360	1360	1
508	20230609	124300	36825937	1352	1352	1352	1352	0
509	20230609	124200	36825937	1352	1352	1352	1352	0
510	20230609	124100	36825937	1352	1352	1352	1352	3
511	20230609	124000	36821881	1360	1360	1360	1360	0
512	20230609	123900	36821881	1360	1360	1360	1360	1
513	20230609	123800	36820521	1352	1352	1352	1352	0
514	20230609	123700	36820521	1352	1360	1360	1352	1096
515	20230609	123600	35331641	1361	1361	1361	1361	0
516	20230609	123500	35331641	1361	1361	1361	1361	0
517	20230609	123400	35331641	1361	1361	1361	1361	0
518	20230609	123300	35331641	1361	1361	1361	1361	0
519	20230609	123200	35331641	1361	1361	1361	1361	0
520	20230609	123100	35331641	1361	1361	1361	1361	0
521	20230609	123000	35331641	1361	1361	1361	1361	0
522	20230609	122900	35331641	1361	1361	1361	1361	0
523	20230609	122800	35331641	1361	1361	1361	1361	0
524	20230609	122700	35331641	1361	1361	1361	1361	0
525	20230609	122600	35331641	1361	1361	1361	1361	4
526	20230609	122500	35326197	1352	1352	1352	1352	0
527	20230609	122400	35326197	1352	1353	1353	1352	3774
528	20230609	122300	30220054	1352	1352	1352	1352	0
529	20230609	122200	30220054	1352	1352	1352	1352	0
530	20230609	122100	30220054	1352	1352	1352	1352	0
531	20230609	122000	30220054	1352	1352	1352	1352	0
532	20230609	121900	30220054	1352	1352	1352	1352	0
533	20230609	121800	30220054	1352	1361	1361	1352	4174
534	20230609	121700	24542027	1356	1356	1356	1356	0
535	20230609	121600	24542027	1356	1356	1356	1356	1357
536	20230609	121500	22701935	1356	1356	1356	1356	0
537	20230609	121400	22701935	1356	1356	1356	1356	0
538	20230609	121300	22701935	1356	1356	1356	1356	0
539	20230609	121200	22701935	1356	1356	1356	1356	0
540	20230609	121100	22701935	1356	1356	1356	1356	0
541	20230609	121000	22701935	1356	1356	1356	1356	0
542	20230609	120900	22701935	1356	1356	1356	1356	0
543	20230609	120800	22701935	1356	1355	1356	1352	3093
544	20230609	120700	18517153	1356	1355	1356	1355	137
545	20230609	120600	18331517	1355	1355	1355	1355	35
546	20230609	120500	18284092	1355	1356	1356	1355	943
547	20230609	120400	17005529	1356	1356	1356	1356	19
548	20230609	120300	16979765	1356	1357	1357	1356	319
549	20230609	120200	16546948	1357	1357	1359	1357	217
550	20230609	120100	16252061	1363	1363	1363	1363	0
551	20230609	120000	16252061	1363	1363	1363	1363	0
552	20230609	115900	16252061	1363	1363	1363	1363	0
553	20230609	115800	16252061	1363	1363	1363	1363	0
554	20230609	115700	16252061	1363	1363	1363	1363	0
555	20230609	115600	16252061	1363	1363	1363	1363	0
556	20230609	115500	16252061	1363	1363	1363	1363	0
557	20230609	115400	16252061	1363	1363	1363	1363	0
558	20230609	115300	16252061	1363	1363	1363	1363	0
559	20230609	115200	16252061	1363	1363	1363	1363	0
560	20230609	115100	16252061	1363	1363	1363	1363	0
561	20230609	115000	16252061	1363	1363	1363	1363	1
562	20230609	114900	16250698	1363	1363	1363	1363	0
563	20230609	114800	16250698	1363	1363	1363	1363	0
564	20230609	114700	16250698	1363	1363	1363	1363	0
565	20230609	114600	16250698	1363	1363	1363	1363	0
566	20230609	114500	16250698	1363	1363	1363	1363	0
567	20230609	114400	16250698	1363	1363	1363	1363	5
568	20230609	114300	16243883	1363	1363	1363	1363	0
569	20230609	114200	16243883	1363	1363	1363	1363	0
570	20230609	114100	16243883	1363	1363	1363	1363	0
571	20230609	114000	16243883	1363	1363	1363	1363	0
572	20230609	113900	16243883	1363	1363	1363	1363	0
573	20230609	113800	16243883	1363	1363	1363	1363	0
574	20230609	113700	16243883	1363	1363	1363	1363	0
575	20230609	113600	16243883	1363	1363	1363	1363	0
576	20230609	113500	16243883	1363	1363	1363	1363	0
577	20230609	113400	16243883	1363	1363	1363	1363	0
578	20230609	113300	16243883	1363	1363	1363	1363	0
579	20230609	113200	16243883	1363	1363	1363	1363	0
580	20230609	113100	16243883	1363	1363	1363	1363	0
581	20230609	113000	16243883	1363	1363	1363	1363	0
582	20230609	112900	16243883	1363	1363	1363	1363	1
583	20230609	112800	16242520	1356	1356	1356	1356	0
584	20230609	112700	16242520	1356	1356	1356	1356	0
585	20230609	112600	16242520	1356	1356	1356	1356	0
586	20230609	112500	16242520	1356	1356	1356	1356	0
587	20230609	112400	16242520	1356	1356	1356	1356	0
588	20230609	112300	16242520	1356	1356	1356	1356	0
589	20230609	112200	16242520	1356	1356	1356	1356	0
590	20230609	112100	16242520	1356	1357	1363	1356	25
591	20230609	112000	16208610	1357	1357	1357	1357	1
592	20230609	111900	16207253	1356	1356	1356	1356	10
593	20230609	111800	16193693	1357	1357	1357	1357	8
594	20230609	111700	16182837	1357	1357	1357	1357	14
595	20230609	111600	16163839	1357	1357	1357	1357	0
596	20230609	111500	16163839	1357	1357	1357	1357	0
597	20230609	111400	16163839	1357	1357	1357	1357	0
598	20230609	111300	16163839	1357	1357	1357	1357	0
599	20230609	111200	16163839	1357	1357	1357	1357	3
600	20230609	111100	16159768	1356	1356	1356	1356	0
601	20230609	111000	16159768	1356	1356	1356	1356	0
602	20230609	110900	16159768	1356	1356	1356	1356	0
603	20230609	110800	16159768	1356	1356	1356	1356	0
604	20230609	110700	16159768	1356	1356	1356	1356	0
605	20230609	110600	16159768	1356	1356	1356	1356	0
606	20230609	110500	16159768	1356	1356	1356	1356	0
607	20230609	110400	16159768	1356	1356	1356	1356	0
608	20230609	110300	16159768	1356	1356	1356	1356	0
609	20230609	110200	16159768	1356	1356	1356	1356	0
610	20230609	110100	16159768	1356	1356	1356	1356	0
611	20230609	110000	16159768	1356	1356	1356	1356	0
612	20230609	105900	16159768	1356	1356	1356	1356	0
613	20230609	105800	16159768	1356	1356	1356	1356	0
614	20230609	105700	16159768	1356	1356	1356	1356	0
615	20230609	105600	16159768	1356	1356	1356	1356	13
616	20230609	105500	16142140	1358	1358	1358	1358	0
617	20230609	105400	16142140	1358	1358	1358	1358	0
618	20230609	105300	16142140	1358	1358	1358	1358	0
619	20230609	105200	16142140	1358	1358	1358	1358	0
620	20230609	105100	16142140	1358	1358	1358	1358	0
621	20230609	105000	16142140	1358	1358	1358	1358	0
622	20230609	104900	16142140	1358	1358	1358	1358	0
623	20230609	104800	16142140	1358	1358	1358	1358	356
624	20230609	104700	15658692	1358	1358	1358	1358	0
625	20230609	104600	15658692	1358	1358	1358	1358	0
626	20230609	104500	15658692	1358	1358	1358	1358	0
627	20230609	104400	15658692	1358	1358	1358	1358	0
628	20230609	104300	15658692	1358	1358	1358	1358	0
629	20230609	104200	15658692	1358	1358	1358	1358	50
630	20230609	104100	15590792	1359	1359	1359	1359	0
631	20230609	104000	15590792	1359	1359	1359	1359	0
632	20230609	103900	15590792	1359	1359	1359	1359	1
633	20230609	103800	15589433	1358	1358	1358	1358	154
634	20230609	103700	15380301	1358	1358	1358	1358	30
635	20230609	103600	15339561	1358	1358	1358	1358	18
636	20230609	103500	15315117	1355	1355	1355	1355	0
637	20230609	103400	15315117	1355	1355	1355	1355	0
638	20230609	103300	15315117	1355	1355	1355	1355	100
639	20230609	103200	15179617	1358	1358	1358	1358	0
640	20230609	103100	15179617	1358	1358	1358	1358	0
641	20230609	103000	15179617	1358	1358	1358	1358	0
642	20230609	102900	15179617	1358	1358	1358	1358	0
643	20230609	102800	15179617	1358	1358	1358	1358	0
644	20230609	102700	15179617	1358	1358	1358	1358	0
645	20230609	102600	15179617	1358	1358	1358	1358	0
646	20230609	102500	15179617	1358	1358	1358	1358	0
647	20230609	102400	15179617	1358	1358	1358	1358	0
648	20230609	102300	15179617	1358	1358	1358	1358	0
649	20230609	102200	15179617	1358	1358	1358	1358	0
650	20230609	102100	15179617	1358	1358	1358	1358	1
651	20230609	102000	15178259	1355	1355	1355	1355	444
652	20230609	101900	14576639	1355	1355	1355	1355	2
653	20230609	101800	14573929	1354	1354	1354	1354	0
654	20230609	101700	14573929	1354	1354	1354	1354	0
655	20230609	101600	14573929	1354	1354	1354	1354	0
656	20230609	101500	14573929	1354	1354	1354	1354	0
657	20230609	101400	14573929	1354	1354	1354	1354	0
658	20230609	101300	14573929	1354	1354	1354	1354	0
659	20230609	101200	14573929	1354	1354	1354	1354	0
660	20230609	101100	14573929	1354	1354	1354	1354	0
661	20230609	101000	14573929	1354	1354	1354	1354	0
662	20230609	100900	14573929	1354	1354	1354	1354	246
663	20230609	100800	14240845	1354	1354	1354	1354	0
664	20230609	100700	14240845	1354	1354	1354	1354	0
665	20230609	100600	14240845	1354	1354	1354	1354	0
666	20230609	100500	14240845	1354	1354	1354	1354	0
667	20230609	100400	14240845	1354	1354	1354	1354	88
668	20230609	100300	14121693	1355	1355	1355	1355	0
669	20230609	100200	14121693	1355	1355	1355	1355	0
670	20230609	100100	14121693	1355	1355	1355	1355	73
671	20230609	100000	14022778	1354	1354	1354	1354	0
672	20230609	095900	14022778	1354	1354	1354	1354	0
673	20230609	095800	14022778	1354	1354	1354	1354	0
674	20230609	095700	14022778	1354	1354	1354	1354	12
675	20230609	095600	14006530	1356	1356	1356	1356	0
676	20230609	095500	14006530	1356	1356	1356	1356	0
677	20230609	095400	14006530	1356	1356	1356	1356	0
678	20230609	095300	14006530	1356	1356	1356	1356	1
679	20230609	095200	14005174	1351	1351	1351	1351	0
680	20230609	095100	14005174	1351	1356	1356	1351	199
681	20230609	095000	13735820	1356	1356	1356	1356	1
682	20230609	094900	13734464	1350	1350	1350	1350	0
683	20230609	094800	13734464	1350	1350	1350	1350	0
684	20230609	094700	13734464	1350	1350	1350	1350	2
685	20230609	094600	13731764	1350	1350	1350	1350	0
686	20230609	094500	13731764	1350	1350	1350	1350	0
687	20230609	094400	13731764	1350	1350	1350	1350	0
688	20230609	094300	13731764	1350	1350	1350	1349	1141
689	20230609	094200	12192391	1349	1349	1349	1349	0
690	20230609	094100	12192391	1349	1349	1349	1349	0
691	20230609	094000	12192391	1349	1351	1351	1349	311
692	20230609	093900	11772620	1351	1352	1352	1351	23
693	20230609	093800	11741535	1357	1357	1357	1357	325
694	20230609	093700	11300510	1357	1357	1357	1357	1
695	20230609	093600	11299153	1361	1361	1361	1361	2
696	20230609	093500	11296431	1361	1361	1361	1361	0
697	20230609	093400	11296431	1361	1361	1361	1361	76
698	20230609	093300	11192995	1363	1363	1363	1363	0
699	20230609	093200	11192995	1363	1363	1363	1363	0
700	20230609	093100	11192995	1363	1363	1363	1363	16
701	20230609	093000	11171187	1363	1363	1363	1363	0
702	20230609	092900	11171187	1363	1363	1363	1363	0
703	20230609	092800	11171187	1363	1363	1363	1363	0
704	20230609	092700	11171187	1363	1363	1363	1363	0
705	20230609	092600	11171187	1363	1362	1363	1362	2
706	20230609	092500	11168462	1361	1361	1361	1361	0
707	20230609	092400	11168462	1361	1361	1361	1361	20
708	20230609	092300	11141242	1361	1361	1361	1361	6
709	20230609	092200	11133076	1361	1361	1361	1361	1
710	20230609	092100	11131715	1361	1361	1361	1361	0
711	20230609	092000	11131715	1361	1361	1361	1361	0
712	20230609	091900	11131715	1361	1361	1361	1361	20
713	20230609	091800	11104495	1361	1361	1361	1361	100
714	20230609	091700	10968395	1362	1362	1362	1362	5
715	20230609	091600	10961585	1357	1357	1357	1357	22
716	20230609	091500	10931731	1363	1357	1363	1357	1007
717	20230609	091400	9563115	1357	1357	1357	1357	57
718	20230609	091300	9485766	1357	1357	1357	1357	150
719	20230609	091200	9282216	1350	1350	1350	1350	304
720	20230609	091100	8871816	1349	1350	1350	1349	314
721	20230609	091000	8448116	1350	1352	1353	1350	1647
722	20230609	090900	6221418	1349	1352	1352	1349	580
723	20230609	090800	5437598	1352	1352	1352	1352	259
724	20230609	090700	5087430	1352	1352	1352	1352	0
725	20230609	090600	5087430	1352	1352	1352	1352	0
726	20230609	090500	5087430	1352	1352	1352	1352	200
727	20230609	090400	4817030	1352	1352	1352	1352	0
728	20230609	090300	4817030	1352	1352	1352	1352	0
729	20230609	090200	4817030	1352	1352	1352	1352	0
730	20230609	090100	4817030	1352	1350	1352	1350	894
731	20230609	090000	3608550	1350	1350	1350	1350	2673