KissMeData/002070/min/candle-20230613.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230613	184800	71640047	1340	1340	1340	1340	821
3	20230613	184700	71640047	1340	1340	1340	1340	0
4	20230613	184600	71640047	1340	1340	1340	1340	0
5	20230613	184500	71640047	1340	1340	1340	1340	0
6	20230613	184400	71640047	1340	1340	1340	1340	0
7	20230613	184300	71640047	1340	1340	1340	1340	0
8	20230613	184200	71640047	1340	1340	1340	1340	0
9	20230613	184100	71640047	1340	1340	1340	1340	0
10	20230613	184000	71640047	1340	1340	1340	1340	0
11	20230613	183900	71640047	1340	1340	1340	1340	0
12	20230613	183800	71640047	1340	1340	1340	1340	0
13	20230613	183700	71640047	1340	1340	1340	1340	0
14	20230613	183600	71640047	1340	1340	1340	1340	0
15	20230613	183500	71640047	1340	1340	1340	1340	0
16	20230613	183400	71640047	1340	1340	1340	1340	0
17	20230613	183300	71640047	1340	1340	1340	1340	0
18	20230613	183200	71640047	1340	1340	1340	1340	0
19	20230613	183100	71640047	1340	1340	1340	1340	0
20	20230613	183000	71640047	1340	1340	1340	1340	0
21	20230613	182900	71640047	1340	1340	1340	1340	0
22	20230613	182800	71640047	1340	1340	1340	1340	0
23	20230613	182700	71640047	1340	1340	1340	1340	0
24	20230613	182600	71640047	1340	1340	1340	1340	0
25	20230613	182500	71640047	1340	1340	1340	1340	0
26	20230613	182400	71640047	1340	1340	1340	1340	0
27	20230613	182300	71640047	1340	1340	1340	1340	0
28	20230613	182200	71640047	1340	1340	1340	1340	0
29	20230613	182100	71640047	1340	1340	1340	1340	0
30	20230613	182000	71640047	1340	1340	1340	1340	0
31	20230613	181900	71640047	1340	1340	1340	1340	0
32	20230613	181800	71640047	1340	1340	1340	1340	821
33	20230613	181700	71640047	1340	1340	1340	1340	0
34	20230613	181600	71640047	1340	1340	1340	1340	0
35	20230613	181500	71640047	1340	1340	1340	1340	0
36	20230613	181400	71640047	1340	1340	1340	1340	0
37	20230613	181300	71640047	1340	1340	1340	1340	0
38	20230613	181200	71640047	1340	1340	1340	1340	0
39	20230613	181100	71640047	1340	1340	1340	1340	0
40	20230613	181000	71640047	1340	1340	1340	1340	0
41	20230613	180900	71640047	1340	1340	1340	1340	0
42	20230613	180800	71640047	1340	1340	1340	1340	0
43	20230613	180700	71640047	1340	1340	1340	1340	0
44	20230613	180600	71640047	1340	1340	1340	1340	0
45	20230613	180500	71640047	1340	1340	1340	1340	0
46	20230613	180400	71640047	1340	1340	1340	1340	0
47	20230613	180300	71640047	1340	1340	1340	1340	0
48	20230613	180200	71640047	1340	1340	1340	1340	0
49	20230613	180100	71640047	1340	1340	1340	1340	0
50	20230613	180000	71640047	1340	1340	1340	1340	0
51	20230613	175900	71640047	1340	1340	1340	1340	0
52	20230613	175800	71640047	1340	1340	1340	1340	0
53	20230613	175700	71640047	1340	1340	1340	1340	0
54	20230613	175600	71640047	1340	1340	1340	1340	0
55	20230613	175500	71640047	1340	1340	1340	1340	0
56	20230613	175400	71640047	1340	1340	1340	1340	0
57	20230613	175300	71640047	1340	1340	1340	1340	0
58	20230613	175200	71640047	1340	1340	1340	1340	0
59	20230613	175100	71640047	1340	1340	1340	1340	0
60	20230613	175000	71640047	1340	1340	1340	1340	0
61	20230613	174900	71640047	1340	1340	1340	1340	0
62	20230613	174800	71640047	1340	1340	1340	1340	821
63	20230613	174700	71640047	1340	1340	1340	1340	0
64	20230613	174600	71640047	1340	1340	1340	1340	0
65	20230613	174500	71640047	1340	1340	1340	1340	0
66	20230613	174400	71640047	1340	1340	1340	1340	0
67	20230613	174300	71640047	1340	1340	1340	1340	0
68	20230613	174200	71640047	1340	1340	1340	1340	0
69	20230613	174100	71640047	1340	1340	1340	1340	0
70	20230613	174000	71640047	1340	1340	1340	1340	0
71	20230613	173900	71640047	1340	1340	1340	1340	0
72	20230613	173800	71640047	1340	1340	1340	1340	0
73	20230613	173700	71640047	1340	1340	1340	1340	0
74	20230613	173600	71640047	1340	1340	1340	1340	0
75	20230613	173500	71640047	1340	1340	1340	1340	0
76	20230613	173400	71640047	1340	1340	1340	1340	0
77	20230613	173300	71640047	1340	1340	1340	1340	0
78	20230613	173200	71640047	1340	1340	1340	1340	0
79	20230613	173100	71640047	1340	1340	1340	1340	0
80	20230613	173000	71640047	1340	1340	1340	1340	0
81	20230613	172900	71640047	1340	1340	1340	1340	0
82	20230613	172800	71640047	1340	1340	1340	1340	0
83	20230613	172700	71640047	1340	1340	1340	1340	0
84	20230613	172600	71640047	1340	1340	1340	1340	0
85	20230613	172500	71640047	1340	1340	1340	1340	0
86	20230613	172400	71640047	1340	1340	1340	1340	0
87	20230613	172300	71640047	1340	1340	1340	1340	0
88	20230613	172200	71640047	1340	1340	1340	1340	0
89	20230613	172100	71640047	1340	1340	1340	1340	0
90	20230613	172000	71640047	1340	1340	1340	1340	0
91	20230613	171900	71640047	1340	1340	1340	1340	0
92	20230613	171800	71640047	1340	1340	1340	1340	821
93	20230613	171700	71640047	1340	1340	1340	1340	0
94	20230613	171600	71640047	1340	1340	1340	1340	0
95	20230613	171500	71640047	1340	1340	1340	1340	0
96	20230613	171400	71640047	1340	1340	1340	1340	0
97	20230613	171300	71640047	1340	1340	1340	1340	0
98	20230613	171200	71640047	1340	1340	1340	1340	0
99	20230613	171100	71640047	1340	1340	1340	1340	0
100	20230613	171000	71640047	1340	1340	1340	1340	0
101	20230613	170900	71640047	1340	1340	1340	1340	0
102	20230613	170800	71640047	1340	1340	1340	1340	0
103	20230613	170700	71640047	1340	1340	1340	1340	0
104	20230613	170600	71640047	1340	1340	1340	1340	0
105	20230613	170500	71640047	1340	1340	1340	1340	0
106	20230613	170400	71640047	1340	1340	1340	1340	0
107	20230613	170300	71640047	1340	1340	1340	1340	0
108	20230613	170200	71640047	1340	1340	1340	1340	0
109	20230613	170100	71640047	1340	1340	1340	1340	0
110	20230613	170000	71640047	1340	1340	1340	1340	0
111	20230613	165900	71640047	1340	1340	1340	1340	0
112	20230613	165800	71640047	1340	1340	1340	1340	0
113	20230613	165700	71640047	1340	1340	1340	1340	0
114	20230613	165600	71640047	1340	1340	1340	1340	0
115	20230613	165500	71640047	1340	1340	1340	1340	0
116	20230613	165400	71640047	1340	1340	1340	1340	0
117	20230613	165300	71640047	1340	1340	1340	1340	0
118	20230613	165200	71640047	1340	1340	1340	1340	0
119	20230613	165100	71640047	1340	1340	1340	1340	0
120	20230613	165000	71640047	1340	1340	1340	1340	0
121	20230613	164900	71640047	1340	1340	1340	1340	0
122	20230613	164800	71640047	1340	1340	1340	1340	821
123	20230613	164700	71640047	1340	1340	1340	1340	0
124	20230613	164600	71640047	1340	1340	1340	1340	0
125	20230613	164500	71640047	1340	1340	1340	1340	0
126	20230613	164400	71640047	1340	1340	1340	1340	0
127	20230613	164300	71640047	1340	1340	1340	1340	0
128	20230613	164200	71640047	1340	1340	1340	1340	0
129	20230613	164100	71640047	1340	1340	1340	1340	0
130	20230613	164000	71640047	1340	1340	1340	1340	0
131	20230613	163900	71640047	1340	1340	1340	1340	0
132	20230613	163800	71640047	1340	1340	1340	1340	0
133	20230613	163700	71640047	1340	1340	1340	1340	0
134	20230613	163600	71640047	1340	1340	1340	1340	0
135	20230613	163500	71640047	1340	1340	1340	1340	0
136	20230613	163400	71640047	1340	1340	1340	1340	0
137	20230613	163300	71640047	1340	1340	1340	1340	0
138	20230613	163200	71640047	1340	1340	1340	1340	0
139	20230613	163100	71640047	1340	1340	1340	1340	0
140	20230613	163000	71640047	1340	1340	1340	1340	0
141	20230613	162900	71640047	1340	1340	1340	1340	0
142	20230613	162800	71640047	1340	1340	1340	1340	0
143	20230613	162700	71640047	1340	1340	1340	1340	0
144	20230613	162600	71640047	1340	1340	1340	1340	0
145	20230613	162500	71640047	1340	1340	1340	1340	0
146	20230613	162400	71640047	1340	1340	1340	1340	0
147	20230613	162300	71640047	1340	1340	1340	1340	0
148	20230613	162200	71640047	1340	1340	1340	1340	0
149	20230613	162100	71640047	1340	1340	1340	1340	0
150	20230613	162000	71640047	1340	1340	1340	1340	0
151	20230613	161900	71640047	1340	1340	1340	1340	0
152	20230613	161800	71640047	1340	1340	1340	1340	821
153	20230613	161700	71640047	1340	1340	1340	1340	0
154	20230613	161600	71640047	1340	1340	1340	1340	0
155	20230613	161500	71640047	1340	1340	1340	1340	0
156	20230613	161400	71640047	1340	1340	1340	1340	0
157	20230613	161300	71640047	1340	1340	1340	1340	0
158	20230613	161200	71640047	1340	1340	1340	1340	0
159	20230613	161100	71640047	1340	1340	1340	1340	0
160	20230613	161000	71640047	1340	1340	1340	1340	0
161	20230613	160900	71640047	1340	1340	1340	1340	0
162	20230613	160800	71640047	1340	1340	1340	1340	0
163	20230613	160700	71640047	1340	1340	1340	1340	0
164	20230613	160600	71640047	1340	1340	1340	1340	0
165	20230613	160500	71640047	1340	1340	1340	1340	0
166	20230613	160400	71640047	1340	1340	1340	1340	0
167	20230613	160300	71640047	1340	1340	1340	1340	0
168	20230613	160200	71640047	1340	1340	1340	1340	0
169	20230613	160100	71640047	1340	1340	1340	1340	0
170	20230613	160000	71640047	1340	1340	1340	1340	0
171	20230613	155900	71640047	1340	1340	1340	1340	0
172	20230613	155800	71640047	1340	1340	1340	1340	0
173	20230613	155700	71640047	1340	1340	1340	1340	0
174	20230613	155600	71640047	1340	1340	1340	1340	0
175	20230613	155500	71640047	1340	1340	1340	1340	0
176	20230613	155400	71640047	1340	1340	1340	1340	0
177	20230613	155300	71640047	1340	1340	1340	1340	0
178	20230613	155200	71640047	1340	1340	1340	1340	0
179	20230613	155100	71640047	1340	1340	1340	1340	0
180	20230613	155000	71640047	1340	1340	1340	1340	0
181	20230613	154900	71640047	1340	1340	1340	1340	0
182	20230613	154800	71640047	1340	1340	1340	1340	821
183	20230613	154700	71640047	1340	1340	1340	1340	0
184	20230613	154600	71640047	1340	1340	1340	1340	0
185	20230613	154500	71640047	1340	1340	1340	1340	0
186	20230613	154400	71640047	1340	1340	1340	1340	0
187	20230613	154300	71640047	1340	1340	1340	1340	0
188	20230613	154200	71640047	1340	1340	1340	1340	0
189	20230613	154100	71640047	1340	1340	1340	1340	0
190	20230613	154000	71640047	1340	1340	1340	1340	0
191	20230613	153900	71640047	1340	1340	1340	1340	0
192	20230613	153800	71640047	1340	1340	1340	1340	0
193	20230613	153700	71640047	1340	1340	1340	1340	0
194	20230613	153600	71640047	1340	1340	1340	1340	0
195	20230613	153500	71640047	1340	1340	1340	1340	0
196	20230613	153400	71640047	1340	1340	1340	1340	0
197	20230613	153300	71640047	1340	1340	1340	1340	0
198	20230613	153200	71640047	1340	1340	1340	1340	0
199	20230613	153100	71640047	1340	1340	1340	1340	0
200	20230613	153000	71640047	1340	1340	1340	1340	821
201	20230613	152900	70539907	1336	1336	1336	1336	0
202	20230613	152800	70539907	1336	1336	1336	1336	0
203	20230613	152700	70539907	1336	1336	1336	1336	0
204	20230613	152600	70539907	1336	1336	1336	1336	0
205	20230613	152500	70539907	1336	1336	1336	1336	0
206	20230613	152400	70539907	1336	1336	1336	1336	0
207	20230613	152300	70539907	1336	1336	1336	1336	0
208	20230613	152200	70539907	1336	1336	1336	1336	0
209	20230613	152100	70539907	1336	1336	1336	1336	0
210	20230613	152000	70539907	1336	1336	1336	1336	0
211	20230613	151900	70539907	1336	1336	1336	1336	5
212	20230613	151800	70533227	1336	1336	1336	1336	1
213	20230613	151700	70531891	1335	1335	1335	1335	1627
214	20230613	151600	68359846	1335	1336	1336	1335	1141
215	20230613	151500	66835859	1339	1339	1339	1339	0
216	20230613	151400	66835859	1339	1339	1339	1339	1
217	20230613	151300	66834520	1335	1337	1339	1335	1517
218	20230613	151200	64807344	1337	1337	1337	1337	0
219	20230613	151100	64807344	1337	1337	1337	1337	0
220	20230613	151000	64807344	1337	1337	1337	1337	0
221	20230613	150900	64807344	1337	1337	1337	1337	0
222	20230613	150800	64807344	1337	1337	1337	1337	1
223	20230613	150700	64806007	1335	1335	1335	1335	0
224	20230613	150600	64806007	1335	1335	1335	1335	0
225	20230613	150500	64806007	1335	1335	1335	1335	0
226	20230613	150400	64806007	1335	1337	1337	1335	536
227	20230613	150300	64089447	1337	1337	1337	1337	500
228	20230613	150200	63420947	1337	1337	1337	1337	0
229	20230613	150100	63420947	1337	1337	1337	1337	0
230	20230613	150000	63420947	1337	1337	1337	1337	0
231	20230613	145900	63420947	1337	1337	1337	1337	0
232	20230613	145800	63420947	1337	1337	1337	1337	1
233	20230613	145700	63419610	1337	1337	1337	1337	0
234	20230613	145600	63419610	1337	1337	1337	1337	2
235	20230613	145500	63416936	1335	1335	1335	1335	0
236	20230613	145400	63416936	1335	1335	1335	1335	0
237	20230613	145300	63416936	1335	1335	1335	1335	0
238	20230613	145200	63416936	1335	1335	1335	1335	436
239	20230613	145100	62834876	1336	1336	1336	1336	0
240	20230613	145000	62834876	1336	1336	1336	1336	0
241	20230613	144900	62834876	1336	1336	1336	1336	0
242	20230613	144800	62834876	1336	1336	1336	1336	0
243	20230613	144700	62834876	1336	1336	1336	1336	0
244	20230613	144600	62834876	1336	1336	1336	1336	1
245	20230613	144500	62833540	1336	1336	1336	1336	0
246	20230613	144400	62833540	1336	1336	1336	1336	0
247	20230613	144300	62833540	1336	1336	1336	1336	0
248	20230613	144200	62833540	1336	1336	1336	1336	20
249	20230613	144100	62806820	1337	1337	1337	1337	0
250	20230613	144000	62806820	1337	1337	1337	1337	0
251	20230613	143900	62806820	1337	1337	1337	1337	0
252	20230613	143800	62806820	1337	1337	1337	1337	0
253	20230613	143700	62806820	1337	1337	1337	1337	0
254	20230613	143600	62806820	1337	1337	1337	1337	78
255	20230613	143500	62702534	1337	1337	1337	1337	0
256	20230613	143400	62702534	1337	1337	1337	1337	3
257	20230613	143300	62698523	1335	1335	1335	1335	0
258	20230613	143200	62698523	1335	1336	1336	1335	2594
259	20230613	143100	59233846	1337	1337	1337	1337	0
260	20230613	143000	59233846	1337	1337	1337	1337	0
261	20230613	142900	59233846	1337	1337	1337	1337	0
262	20230613	142800	59233846	1337	1337	1337	1337	0
263	20230613	142700	59233846	1337	1337	1337	1337	0
264	20230613	142600	59233846	1337	1337	1337	1337	0
265	20230613	142500	59233846	1337	1337	1337	1337	0
266	20230613	142400	59233846	1337	1337	1337	1337	0
267	20230613	142300	59233846	1337	1337	1337	1337	0
268	20230613	142200	59233846	1337	1337	1337	1337	0
269	20230613	142100	59233846	1337	1337	1337	1337	100
270	20230613	142000	59100146	1337	1337	1337	1337	1
271	20230613	141900	59098809	1337	1337	1337	1337	1
272	20230613	141800	59097472	1336	1336	1336	1336	0
273	20230613	141700	59097472	1336	1336	1336	1336	0
274	20230613	141600	59097472	1336	1336	1336	1336	0
275	20230613	141500	59097472	1336	1336	1336	1336	0
276	20230613	141400	59097472	1336	1336	1336	1336	0
277	20230613	141300	59097472	1336	1336	1336	1336	0
278	20230613	141200	59097472	1336	1336	1336	1336	0
279	20230613	141100	59097472	1336	1336	1336	1336	0
280	20230613	141000	59097472	1336	1336	1336	1336	0
281	20230613	140900	59097472	1336	1336	1336	1336	0
282	20230613	140800	59097472	1336	1336	1336	1336	0
283	20230613	140700	59097472	1336	1337	1338	1336	1815
284	20230613	140600	56669401	1337	1337	1337	1337	6
285	20230613	140500	56661379	1337	1337	1337	1337	0
286	20230613	140400	56661379	1337	1337	1337	1337	763
287	20230613	140300	55641248	1337	1337	1337	1337	0
288	20230613	140200	55641248	1337	1337	1337	1337	291
289	20230613	140100	55252181	1337	1337	1337	1337	0
290	20230613	140000	55252181	1337	1337	1337	1337	0
291	20230613	135900	55252181	1337	1337	1337	1337	5
292	20230613	135800	55245496	1337	1337	1337	1337	0
293	20230613	135700	55245496	1337	1337	1337	1337	1
294	20230613	135600	55244159	1336	1336	1336	1336	0
295	20230613	135500	55244159	1336	1337	1337	1335	277
296	20230613	135400	54874091	1337	1337	1337	1337	0
297	20230613	135300	54874091	1337	1337	1337	1337	75
298	20230613	135200	54773816	1337	1337	1337	1337	150
299	20230613	135100	54573266	1338	1338	1338	1338	0
300	20230613	135000	54573266	1338	1338	1338	1338	0
301	20230613	134900	54573266	1338	1338	1338	1338	0
302	20230613	134800	54573266	1338	1338	1338	1338	0
303	20230613	134700	54573266	1338	1338	1338	1338	0
304	20230613	134600	54573266	1338	1338	1338	1338	0
305	20230613	134500	54573266	1338	1338	1338	1338	0
306	20230613	134400	54573266	1338	1338	1338	1338	1
307	20230613	134300	54571928	1335	1335	1335	1335	0
308	20230613	134200	54571928	1335	1335	1335	1335	0
309	20230613	134100	54571928	1335	1335	1335	1335	0
310	20230613	134000	54571928	1335	1335	1335	1335	1759
311	20230613	133900	52223663	1338	1338	1338	1338	0
312	20230613	133800	52223663	1338	1338	1338	1338	0
313	20230613	133700	52223663	1338	1338	1338	1338	0
314	20230613	133600	52223663	1338	1338	1338	1338	0
315	20230613	133500	52223663	1338	1338	1338	1338	0
316	20230613	133400	52223663	1338	1338	1338	1338	0
317	20230613	133300	52223663	1338	1338	1338	1338	1
318	20230613	133200	52222325	1335	1335	1335	1335	0
319	20230613	133100	52222325	1335	1335	1335	1335	0
320	20230613	133000	52222325	1335	1336	1336	1335	42
321	20230613	132900	52166245	1336	1336	1336	1336	32
322	20230613	132800	52123493	1338	1338	1338	1338	0
323	20230613	132700	52123493	1338	1338	1338	1338	0
324	20230613	132600	52123493	1338	1338	1338	1338	29
325	20230613	132500	52084691	1336	1336	1336	1336	0
326	20230613	132400	52084691	1336	1336	1336	1336	0
327	20230613	132300	52084691	1336	1336	1336	1336	0
328	20230613	132200	52084691	1336	1336	1336	1336	0
329	20230613	132100	52084691	1336	1336	1336	1336	0
330	20230613	132000	52084691	1336	1336	1336	1336	0
331	20230613	131900	52084691	1336	1336	1336	1336	0
332	20230613	131800	52084691	1336	1336	1336	1336	24
333	20230613	131700	52052627	1337	1337	1337	1337	0
334	20230613	131600	52052627	1337	1337	1337	1337	0
335	20230613	131500	52052627	1337	1337	1337	1337	0
336	20230613	131400	52052627	1337	1337	1337	1337	1
337	20230613	131300	52051290	1335	1335	1335	1335	0
338	20230613	131200	52051290	1335	1335	1335	1335	0
339	20230613	131100	52051290	1335	1335	1335	1335	0
340	20230613	131000	52051290	1335	1335	1335	1335	0
341	20230613	130900	52051290	1335	1335	1335	1335	0
342	20230613	130800	52051290	1335	1335	1335	1335	0
343	20230613	130700	52051290	1335	1335	1335	1335	0
344	20230613	130600	52051290	1335	1335	1335	1335	0
345	20230613	130500	52051290	1335	1335	1335	1335	0
346	20230613	130400	52051290	1335	1335	1335	1335	0
347	20230613	130300	52051290	1335	1335	1335	1335	0
348	20230613	130200	52051290	1335	1335	1335	1335	85
349	20230613	130100	51937815	1338	1338	1338	1338	0
350	20230613	130000	51937815	1338	1338	1338	1338	2
351	20230613	125900	51935139	1338	1338	1338	1338	10
352	20230613	125800	51921759	1335	1335	1335	1335	0
353	20230613	125700	51921759	1335	1335	1335	1335	0
354	20230613	125600	51921759	1335	1335	1335	1335	0
355	20230613	125500	51921759	1335	1335	1335	1335	0
356	20230613	125400	51921759	1335	1336	1336	1335	35
357	20230613	125300	51875029	1335	1335	1335	1335	0
358	20230613	125200	51875029	1335	1336	1336	1335	4815
359	20230613	125100	45445856	1337	1337	1337	1337	1
360	20230613	125000	45444519	1337	1337	1337	1337	48
361	20230613	124900	45380343	1337	1337	1337	1337	373
362	20230613	124800	44881642	1338	1338	1338	1338	0
363	20230613	124700	44881642	1338	1338	1338	1338	3
364	20230613	124600	44877628	1338	1338	1338	1338	0
365	20230613	124500	44877628	1338	1338	1338	1338	0
366	20230613	124400	44877628	1338	1338	1338	1338	100
367	20230613	124300	44743828	1338	1338	1338	1338	0
368	20230613	124200	44743828	1338	1338	1338	1338	373
369	20230613	124100	44244754	1338	1338	1338	1338	0
370	20230613	124000	44244754	1338	1338	1338	1338	500
371	20230613	123900	43575754	1338	1338	1338	1338	10
372	20230613	123800	43562374	1337	1337	1337	1337	0
373	20230613	123700	43562374	1337	1337	1337	1337	0
374	20230613	123600	43562374	1337	1337	1337	1337	0
375	20230613	123500	43562374	1337	1337	1337	1337	0
376	20230613	123400	43562374	1337	1337	1337	1337	0
377	20230613	123300	43562374	1337	1337	1337	1337	0
378	20230613	123200	43562374	1337	1337	1337	1337	0
379	20230613	123100	43562374	1337	1337	1337	1337	0
380	20230613	123000	43562374	1337	1337	1337	1337	0
381	20230613	122900	43562374	1337	1337	1337	1337	0
382	20230613	122800	43562374	1337	1337	1337	1337	0
383	20230613	122700	43562374	1337	1337	1337	1337	0
384	20230613	122600	43562374	1337	1337	1337	1337	0
385	20230613	122500	43562374	1337	1337	1337	1337	0
386	20230613	122400	43562374	1337	1337	1337	1337	0
387	20230613	122300	43562374	1337	1337	1337	1337	0
388	20230613	122200	43562374	1337	1337	1337	1337	392
389	20230613	122100	43038270	1336	1336	1336	1336	0
390	20230613	122000	43038270	1336	1336	1336	1336	0
391	20230613	121900	43038270	1336	1336	1336	1336	3278
392	20230613	121800	38658862	1336	1336	1336	1336	0
393	20230613	121700	38658862	1336	1337	1337	1336	2599
394	20230613	121600	35184237	1337	1337	1337	1337	0
395	20230613	121500	35184237	1337	1337	1337	1337	0
396	20230613	121400	35184237	1337	1337	1337	1337	0
397	20230613	121300	35184237	1337	1337	1337	1337	0
398	20230613	121200	35184237	1337	1337	1337	1337	0
399	20230613	121100	35184237	1337	1337	1337	1337	0
400	20230613	121000	35184237	1337	1337	1337	1337	0
401	20230613	120900	35184237	1337	1337	1337	1337	0
402	20230613	120800	35184237	1337	1337	1337	1337	0
403	20230613	120700	35184237	1337	1337	1337	1337	0
404	20230613	120600	35184237	1337	1337	1337	1337	0
405	20230613	120500	35184237	1337	1337	1337	1337	0
406	20230613	120400	35184237	1337	1337	1337	1337	0
407	20230613	120300	35184237	1337	1337	1337	1337	0
408	20230613	120200	35184237	1337	1337	1337	1337	0
409	20230613	120100	35184237	1337	1337	1337	1337	0
410	20230613	120000	35184237	1337	1337	1337	1337	0
411	20230613	115900	35184237	1337	1337	1337	1337	198
412	20230613	115800	34919511	1337	1337	1337	1337	500
413	20230613	115700	34251011	1338	1338	1338	1338	0
414	20230613	115600	34251011	1338	1338	1338	1338	0
415	20230613	115500	34251011	1338	1338	1338	1338	2
416	20230613	115400	34248335	1338	1338	1338	1338	100
417	20230613	115300	34114535	1338	1338	1338	1338	35
418	20230613	115200	34067705	1337	1337	1337	1337	0
419	20230613	115100	34067705	1337	1337	1337	1337	0
420	20230613	115000	34067705	1337	1337	1337	1337	0
421	20230613	114900	34067705	1337	1337	1337	1337	0
422	20230613	114800	34067705	1337	1337	1337	1337	6
423	20230613	114700	34059683	1339	1339	1339	1339	0
424	20230613	114600	34059683	1339	1337	1339	1337	2102
425	20230613	114500	31249268	1338	1338	1338	1338	0
426	20230613	114400	31249268	1338	1338	1338	1338	0
427	20230613	114300	31249268	1338	1338	1338	1338	0
428	20230613	114200	31249268	1338	1338	1338	1338	0
429	20230613	114100	31249268	1338	1338	1338	1338	0
430	20230613	114000	31249268	1338	1338	1338	1338	0
431	20230613	113900	31249268	1338	1338	1338	1338	0
432	20230613	113800	31249268	1338	1338	1338	1338	0
433	20230613	113700	31249268	1338	1338	1338	1338	0
434	20230613	113600	31249268	1338	1338	1338	1338	0
435	20230613	113500	31249268	1338	1338	1338	1338	0
436	20230613	113400	31249268	1338	1338	1338	1338	0
437	20230613	113300	31249268	1338	1338	1338	1338	0
438	20230613	113200	31249268	1338	1338	1338	1338	123
439	20230613	113100	31084694	1338	1338	1338	1338	0
440	20230613	113000	31084694	1338	1338	1338	1338	27
441	20230613	112900	31048568	1338	1338	1338	1338	0
442	20230613	112800	31048568	1338	1338	1338	1338	0
443	20230613	112700	31048568	1338	1338	1338	1338	0
444	20230613	112600	31048568	1338	1338	1338	1338	82
445	20230613	112500	30938852	1338	1338	1338	1338	8
446	20230613	112400	30928148	1338	1338	1338	1338	5
447	20230613	112300	30921458	1338	1338	1338	1338	4
448	20230613	112200	30916106	1338	1338	1338	1338	11
449	20230613	112100	30901388	1337	1337	1337	1337	0
450	20230613	112000	30901388	1337	1337	1337	1337	0
451	20230613	111900	30901388	1337	1337	1337	1337	236
452	20230613	111800	30585856	1337	1337	1337	1337	0
453	20230613	111700	30585856	1337	1337	1337	1337	0
454	20230613	111600	30585856	1337	1337	1337	1337	0
455	20230613	111500	30585856	1337	1337	1337	1337	76
456	20230613	111400	30484244	1337	1338	1338	1337	135
457	20230613	111300	30303744	1338	1338	1338	1338	0
458	20230613	111200	30303744	1338	1339	1340	1338	382
459	20230613	111100	29792209	1340	1340	1340	1340	0
460	20230613	111000	29792209	1340	1340	1340	1340	0
461	20230613	110900	29792209	1340	1340	1340	1340	0
462	20230613	110800	29792209	1340	1340	1340	1340	1
463	20230613	110700	29790869	1338	1338	1338	1338	0
464	20230613	110600	29790869	1338	1338	1338	1338	0
465	20230613	110500	29790869	1338	1338	1338	1338	0
466	20230613	110400	29790869	1338	1338	1338	1338	0
467	20230613	110300	29790869	1338	1338	1338	1338	27
468	20230613	110200	29754743	1338	1338	1338	1338	0
469	20230613	110100	29754743	1338	1338	1338	1338	0
470	20230613	110000	29754743	1338	1339	1339	1338	2761
471	20230613	105900	26058052	1338	1339	1339	1338	4
472	20230613	105800	26052697	1339	1339	1339	1339	0
473	20230613	105700	26052697	1339	1339	1339	1339	0
474	20230613	105600	26052697	1339	1339	1339	1339	50
475	20230613	105500	25985747	1338	1338	1338	1338	0
476	20230613	105400	25985747	1338	1338	1338	1338	8
477	20230613	105300	25975043	1339	1339	1339	1339	0
478	20230613	105200	25975043	1339	1339	1339	1339	0
479	20230613	105100	25975043	1339	1339	1339	1339	1
480	20230613	105000	25973704	1339	1339	1339	1339	100
481	20230613	104900	25839804	1339	1339	1339	1339	0
482	20230613	104800	25839804	1339	1339	1339	1339	0
483	20230613	104700	25839804	1339	1339	1339	1339	0
484	20230613	104600	25839804	1339	1339	1339	1339	0
485	20230613	104500	25839804	1339	1339	1339	1339	0
486	20230613	104400	25839804	1339	1339	1339	1339	172
487	20230613	104300	25609496	1339	1340	1340	1339	124
488	20230613	104200	25443386	1340	1340	1340	1340	10
489	20230613	104100	25429986	1339	1339	1339	1339	0
490	20230613	104000	25429986	1339	1339	1339	1339	0
491	20230613	103900	25429986	1339	1339	1339	1339	245
492	20230613	103800	25101931	1339	1339	1339	1339	0
493	20230613	103700	25101931	1339	1339	1339	1339	0
494	20230613	103600	25101931	1339	1339	1339	1339	0
495	20230613	103500	25101931	1339	1339	1339	1339	0
496	20230613	103400	25101931	1339	1339	1339	1339	0
497	20230613	103300	25101931	1339	1339	1339	1339	10
498	20230613	103200	25088541	1339	1339	1339	1339	10
499	20230613	103100	25075151	1340	1340	1340	1340	0
500	20230613	103000	25075151	1340	1340	1340	1340	0
501	20230613	102900	25075151	1340	1340	1340	1340	0
502	20230613	102800	25075151	1340	1340	1340	1340	3
503	20230613	102700	25071131	1340	1340	1340	1340	0
504	20230613	102600	25071131	1340	1340	1340	1340	1
505	20230613	102500	25069791	1340	1340	1340	1340	0
506	20230613	102400	25069791	1340	1340	1340	1340	0
507	20230613	102300	25069791	1340	1340	1340	1340	0
508	20230613	102200	25069791	1340	1340	1340	1340	0
509	20230613	102100	25069791	1340	1340	1340	1340	0
510	20230613	102000	25069791	1340	1340	1340	1340	82
511	20230613	101900	24959911	1340	1340	1340	1340	0
512	20230613	101800	24959911	1340	1340	1340	1340	0
513	20230613	101700	24959911	1340	1340	1340	1340	1
514	20230613	101600	24958571	1338	1338	1338	1338	108
515	20230613	101500	24814067	1338	1338	1338	1338	0
516	20230613	101400	24814067	1338	1338	1338	1338	0
517	20230613	101300	24814067	1338	1338	1338	1338	0
518	20230613	101200	24814067	1338	1338	1338	1338	0
519	20230613	101100	24814067	1338	1338	1338	1338	0
520	20230613	101000	24814067	1338	1338	1338	1338	0
521	20230613	100900	24814067	1338	1338	1338	1338	1481
522	20230613	100800	22832489	1338	1338	1338	1338	300
523	20230613	100700	22431089	1339	1339	1339	1339	530
524	20230613	100600	21721419	1339	1339	1339	1339	0
525	20230613	100500	21721419	1339	1339	1339	1339	0
526	20230613	100400	21721419	1339	1339	1339	1339	40
527	20230613	100300	21667859	1339	1340	1340	1339	1210
528	20230613	100200	20047169	1340	1340	1340	1340	10
529	20230613	100100	20033769	1340	1340	1340	1340	0
530	20230613	100000	20033769	1340	1340	1340	1340	10
531	20230613	095900	20020369	1340	1340	1340	1340	0
532	20230613	095800	20020369	1340	1340	1340	1340	0
533	20230613	095700	20020369	1340	1340	1340	1340	0
534	20230613	095600	20020369	1340	1340	1340	1340	0
535	20230613	095500	20020369	1340	1340	1340	1340	0
536	20230613	095400	20020369	1340	1340	1340	1340	0
537	20230613	095300	20020369	1340	1340	1340	1340	0
538	20230613	095200	20020369	1340	1340	1340	1340	3
539	20230613	095100	20016349	1340	1340	1340	1340	5
540	20230613	095000	20009649	1340	1340	1340	1340	0
541	20230613	094900	20009649	1340	1340	1340	1340	10
542	20230613	094800	19996249	1340	1340	1340	1340	2
543	20230613	094700	19993569	1339	1339	1339	1339	0
544	20230613	094600	19993569	1339	1339	1339	1339	0
545	20230613	094500	19993569	1339	1339	1339	1339	0
546	20230613	094400	19993569	1339	1339	1339	1339	459
547	20230613	094300	19378968	1339	1339	1339	1339	0
548	20230613	094200	19378968	1339	1339	1339	1339	299
549	20230613	094100	18978607	1339	1339	1339	1338	2213
550	20230613	094000	16015491	1339	1339	1339	1339	10
551	20230613	093900	16002101	1339	1339	1339	1339	0
552	20230613	093800	16002101	1339	1339	1339	1339	0
553	20230613	093700	16002101	1339	1339	1339	1339	842
554	20230613	093600	14874663	1339	1340	1340	1339	4
555	20230613	093500	14869305	1341	1340	1341	1340	1803
556	20230613	093400	12452285	1340	1340	1340	1339	448
557	20230613	093300	11852061	1340	1340	1340	1340	20
558	20230613	093200	11825261	1340	1340	1340	1340	72
559	20230613	093100	11728781	1341	1341	1341	1341	0
560	20230613	093000	11728781	1341	1341	1341	1341	0
561	20230613	092900	11728781	1341	1341	1341	1341	1
562	20230613	092800	11727440	1339	1339	1339	1339	385
563	20230613	092700	11211925	1339	1339	1339	1339	0
564	20230613	092600	11211925	1339	1339	1339	1339	0
565	20230613	092500	11211925	1339	1339	1339	1339	33
566	20230613	092400	11167738	1341	1341	1341	1341	500
567	20230613	092300	10497238	1342	1342	1342	1342	1
568	20230613	092200	10495896	1338	1338	1338	1338	0
569	20230613	092100	10495896	1338	1341	1341	1338	236
570	20230613	092000	10180105	1342	1342	1342	1342	0
571	20230613	091900	10180105	1342	1342	1342	1342	50
572	20230613	091800	10113005	1342	1342	1342	1342	0
573	20230613	091700	10113005	1342	1342	1342	1342	100
574	20230613	091600	9978805	1342	1342	1342	1342	0
575	20230613	091500	9978805	1342	1342	1342	1342	0
576	20230613	091400	9978805	1342	1342	1342	1342	0
577	20230613	091300	9978805	1342	1342	1342	1342	1
578	20230613	091200	9977463	1338	1338	1338	1338	145
579	20230613	091100	9783453	1339	1339	1339	1339	0
580	20230613	091000	9783453	1339	1339	1339	1339	887
581	20230613	090900	8595760	1339	1339	1339	1339	40
582	20230613	090800	8542200	1339	1339	1339	1339	264
583	20230613	090700	8188704	1339	1339	1339	1339	0
584	20230613	090600	8188704	1339	1339	1339	1339	0
585	20230613	090500	8188704	1339	1339	1339	1339	0
586	20230613	090400	8188704	1339	1339	1339	1339	0
587	20230613	090300	8188704	1339	1339	1339	1339	10
588	20230613	090200	8175314	1342	1342	1342	1342	0
589	20230613	090100	8175314	1342	1341	1342	1341	938
590	20230613	090000	6916668	1342	1342	1342	1342	5154