KissMeData/037760/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184500	56780365	1637	1637	1637	1637	500
3	20230605	184400	56780365	1637	1637	1637	1637	0
4	20230605	184300	56780365	1637	1637	1637	1637	0
5	20230605	184200	56780365	1637	1637	1637	1637	0
6	20230605	184100	56780365	1637	1637	1637	1637	0
7	20230605	184000	56780365	1637	1637	1637	1637	0
8	20230605	183900	56780365	1637	1637	1637	1637	0
9	20230605	183800	56780365	1637	1637	1637	1637	0
10	20230605	183700	56780365	1637	1637	1637	1637	0
11	20230605	183600	56780365	1637	1637	1637	1637	0
12	20230605	183500	56780365	1637	1637	1637	1637	0
13	20230605	183400	56780365	1637	1637	1637	1637	0
14	20230605	183300	56780365	1637	1637	1637	1637	0
15	20230605	183200	56780365	1637	1637	1637	1637	0
16	20230605	183100	56780365	1637	1637	1637	1637	0
17	20230605	183000	56780365	1637	1637	1637	1637	0
18	20230605	182900	56780365	1637	1637	1637	1637	0
19	20230605	182800	56780365	1637	1637	1637	1637	0
20	20230605	182700	56780365	1637	1637	1637	1637	0
21	20230605	182600	56780365	1637	1637	1637	1637	0
22	20230605	182500	56780365	1637	1637	1637	1637	0
23	20230605	182400	56780365	1637	1637	1637	1637	0
24	20230605	182300	56780365	1637	1637	1637	1637	0
25	20230605	182200	56780365	1637	1637	1637	1637	0
26	20230605	182100	56780365	1637	1637	1637	1637	0
27	20230605	182000	56780365	1637	1637	1637	1637	0
28	20230605	181900	56780365	1637	1637	1637	1637	0
29	20230605	181800	56780365	1637	1637	1637	1637	0
30	20230605	181700	56780365	1637	1637	1637	1637	0
31	20230605	181600	56780365	1637	1637	1637	1637	0
32	20230605	181500	56780365	1637	1637	1637	1637	500
33	20230605	181400	56780365	1637	1637	1637	1637	0
34	20230605	181300	56780365	1637	1637	1637	1637	0
35	20230605	181200	56780365	1637	1637	1637	1637	0
36	20230605	181100	56780365	1637	1637	1637	1637	0
37	20230605	181000	56780365	1637	1637	1637	1637	0
38	20230605	180900	56780365	1637	1637	1637	1637	0
39	20230605	180800	56780365	1637	1637	1637	1637	0
40	20230605	180700	56780365	1637	1637	1637	1637	0
41	20230605	180600	56780365	1637	1637	1637	1637	0
42	20230605	180500	56780365	1637	1637	1637	1637	0
43	20230605	180400	56780365	1637	1637	1637	1637	0
44	20230605	180300	56780365	1637	1637	1637	1637	0
45	20230605	180200	56780365	1637	1637	1637	1637	0
46	20230605	180100	56780365	1637	1637	1637	1637	0
47	20230605	180000	56780365	1637	1637	1637	1637	0
48	20230605	175900	56780365	1637	1637	1637	1637	0
49	20230605	175800	56780365	1637	1637	1637	1637	0
50	20230605	175700	56780365	1637	1637	1637	1637	0
51	20230605	175600	56780365	1637	1637	1637	1637	0
52	20230605	175500	56780365	1637	1637	1637	1637	0
53	20230605	175400	56780365	1637	1637	1637	1637	0
54	20230605	175300	56780365	1637	1637	1637	1637	0
55	20230605	175200	56780365	1637	1637	1637	1637	0
56	20230605	175100	56780365	1637	1637	1637	1637	0
57	20230605	175000	56780365	1637	1637	1637	1637	0
58	20230605	174900	56780365	1637	1637	1637	1637	0
59	20230605	174800	56780365	1637	1637	1637	1637	0
60	20230605	174700	56780365	1637	1637	1637	1637	0
61	20230605	174600	56780365	1637	1637	1637	1637	0
62	20230605	174500	56780365	1637	1637	1637	1637	500
63	20230605	174400	56780365	1637	1637	1637	1637	0
64	20230605	174300	56780365	1637	1637	1637	1637	0
65	20230605	174200	56780365	1637	1637	1637	1637	0
66	20230605	174100	56780365	1637	1637	1637	1637	0
67	20230605	174000	56780365	1637	1637	1637	1637	0
68	20230605	173900	56780365	1637	1637	1637	1637	0
69	20230605	173800	56780365	1637	1637	1637	1637	0
70	20230605	173700	56780365	1637	1637	1637	1637	0
71	20230605	173600	56780365	1637	1637	1637	1637	0
72	20230605	173500	56780365	1637	1637	1637	1637	0
73	20230605	173400	56780365	1637	1637	1637	1637	0
74	20230605	173300	56780365	1637	1637	1637	1637	0
75	20230605	173200	56780365	1637	1637	1637	1637	0
76	20230605	173100	56780365	1637	1637	1637	1637	0
77	20230605	173000	56780365	1637	1637	1637	1637	0
78	20230605	172900	56780365	1637	1637	1637	1637	0
79	20230605	172800	56780365	1637	1637	1637	1637	0
80	20230605	172700	56780365	1637	1637	1637	1637	0
81	20230605	172600	56780365	1637	1637	1637	1637	0
82	20230605	172500	56780365	1637	1637	1637	1637	0
83	20230605	172400	56780365	1637	1637	1637	1637	0
84	20230605	172300	56780365	1637	1637	1637	1637	0
85	20230605	172200	56780365	1637	1637	1637	1637	0
86	20230605	172100	56780365	1637	1637	1637	1637	0
87	20230605	172000	56780365	1637	1637	1637	1637	0
88	20230605	171900	56780365	1637	1637	1637	1637	0
89	20230605	171800	56780365	1637	1637	1637	1637	0
90	20230605	171700	56780365	1637	1637	1637	1637	0
91	20230605	171600	56780365	1637	1637	1637	1637	0
92	20230605	171500	56780365	1637	1637	1637	1637	500
93	20230605	171400	56780365	1637	1637	1637	1637	0
94	20230605	171300	56780365	1637	1637	1637	1637	0
95	20230605	171200	56780365	1637	1637	1637	1637	0
96	20230605	171100	56780365	1637	1637	1637	1637	0
97	20230605	171000	56780365	1637	1637	1637	1637	0
98	20230605	170900	56780365	1637	1637	1637	1637	0
99	20230605	170800	56780365	1637	1637	1637	1637	0
100	20230605	170700	56780365	1637	1637	1637	1637	0
101	20230605	170600	56780365	1637	1637	1637	1637	0
102	20230605	170500	56780365	1637	1637	1637	1637	0
103	20230605	170400	56780365	1637	1637	1637	1637	0
104	20230605	170300	56780365	1637	1637	1637	1637	0
105	20230605	170200	56780365	1637	1637	1637	1637	0
106	20230605	170100	56780365	1637	1637	1637	1637	0
107	20230605	170000	56780365	1637	1637	1637	1637	0
108	20230605	165900	56780365	1637	1637	1637	1637	0
109	20230605	165800	56780365	1637	1637	1637	1637	0
110	20230605	165700	56780365	1637	1637	1637	1637	0
111	20230605	165600	56780365	1637	1637	1637	1637	0
112	20230605	165500	56780365	1637	1637	1637	1637	0
113	20230605	165400	56780365	1637	1637	1637	1637	0
114	20230605	165300	56780365	1637	1637	1637	1637	0
115	20230605	165200	56780365	1637	1637	1637	1637	0
116	20230605	165100	56780365	1637	1637	1637	1637	0
117	20230605	165000	56780365	1637	1637	1637	1637	0
118	20230605	164900	56780365	1637	1637	1637	1637	0
119	20230605	164800	56780365	1637	1637	1637	1637	0
120	20230605	164700	56780365	1637	1637	1637	1637	0
121	20230605	164600	56780365	1637	1637	1637	1637	0
122	20230605	164500	56780365	1637	1637	1637	1637	500
123	20230605	164400	56780365	1637	1637	1637	1637	0
124	20230605	164300	56780365	1637	1637	1637	1637	0
125	20230605	164200	56780365	1637	1637	1637	1637	0
126	20230605	164100	56780365	1637	1637	1637	1637	0
127	20230605	164000	56780365	1637	1637	1637	1637	0
128	20230605	163900	56780365	1637	1637	1637	1637	0
129	20230605	163800	56780365	1637	1637	1637	1637	0
130	20230605	163700	56780365	1637	1637	1637	1637	0
131	20230605	163600	56780365	1637	1637	1637	1637	0
132	20230605	163500	56780365	1637	1637	1637	1637	0
133	20230605	163400	56780365	1637	1637	1637	1637	0
134	20230605	163300	56780365	1637	1637	1637	1637	0
135	20230605	163200	56780365	1637	1637	1637	1637	0
136	20230605	163100	56780365	1637	1637	1637	1637	0
137	20230605	163000	56780365	1637	1637	1637	1637	0
138	20230605	162900	56780365	1637	1637	1637	1637	0
139	20230605	162800	56780365	1637	1637	1637	1637	0
140	20230605	162700	56780365	1637	1637	1637	1637	0
141	20230605	162600	56780365	1637	1637	1637	1637	0
142	20230605	162500	56780365	1637	1637	1637	1637	0
143	20230605	162400	56780365	1637	1637	1637	1637	0
144	20230605	162300	56780365	1637	1637	1637	1637	0
145	20230605	162200	56780365	1637	1637	1637	1637	0
146	20230605	162100	56780365	1637	1637	1637	1637	0
147	20230605	162000	56780365	1637	1637	1637	1637	0
148	20230605	161900	56780365	1637	1637	1637	1637	0
149	20230605	161800	56780365	1637	1637	1637	1637	0
150	20230605	161700	56780365	1637	1637	1637	1637	0
151	20230605	161600	56780365	1637	1637	1637	1637	0
152	20230605	161500	56780365	1637	1637	1637	1637	500
153	20230605	161400	56780365	1637	1637	1637	1637	0
154	20230605	161300	56780365	1637	1637	1637	1637	0
155	20230605	161200	56780365	1637	1637	1637	1637	0
156	20230605	161100	56780365	1637	1637	1637	1637	0
157	20230605	161000	56780365	1637	1637	1637	1637	0
158	20230605	160900	56780365	1637	1637	1637	1637	0
159	20230605	160800	56780365	1637	1637	1637	1637	0
160	20230605	160700	56780365	1637	1637	1637	1637	0
161	20230605	160600	56780365	1637	1637	1637	1637	0
162	20230605	160500	56780365	1637	1637	1637	1637	0
163	20230605	160400	56780365	1637	1637	1637	1637	0
164	20230605	160300	56780365	1637	1637	1637	1637	0
165	20230605	160200	56780365	1637	1637	1637	1637	0
166	20230605	160100	56780365	1637	1637	1637	1637	0
167	20230605	160000	56780365	1637	1637	1637	1637	0
168	20230605	155900	56780365	1637	1637	1637	1637	0
169	20230605	155800	56780365	1637	1637	1637	1637	0
170	20230605	155700	56780365	1637	1637	1637	1637	0
171	20230605	155600	56780365	1637	1637	1637	1637	0
172	20230605	155500	56780365	1637	1637	1637	1637	0
173	20230605	155400	56780365	1637	1637	1637	1637	0
174	20230605	155300	56780365	1637	1637	1637	1637	0
175	20230605	155200	56780365	1637	1637	1637	1637	0
176	20230605	155100	56780365	1637	1637	1637	1637	0
177	20230605	155000	56780365	1637	1637	1637	1637	0
178	20230605	154900	56780365	1637	1637	1637	1637	0
179	20230605	154800	56780365	1637	1637	1637	1637	0
180	20230605	154700	56780365	1637	1637	1637	1637	0
181	20230605	154600	56780365	1637	1637	1637	1637	0
182	20230605	154500	56780365	1637	1637	1637	1637	500
183	20230605	154400	56780365	1637	1637	1637	1637	0
184	20230605	154300	56780365	1637	1637	1637	1637	0
185	20230605	154200	56780365	1637	1637	1637	1637	0
186	20230605	154100	56780365	1637	1637	1637	1637	0
187	20230605	154000	56780365	1637	1637	1637	1637	0
188	20230605	153900	56780365	1637	1637	1637	1637	0
189	20230605	153800	56780365	1637	1637	1637	1637	0
190	20230605	153700	56780365	1637	1637	1637	1637	0
191	20230605	153600	56780365	1637	1637	1637	1637	0
192	20230605	153500	56780365	1637	1637	1637	1637	0
193	20230605	153400	56780365	1637	1637	1637	1637	0
194	20230605	153300	56780365	1637	1637	1637	1637	0
195	20230605	153200	56780365	1637	1637	1637	1637	0
196	20230605	153100	56780365	1637	1637	1637	1637	0
197	20230605	153000	56780365	1637	1637	1637	1637	500
198	20230605	152900	55961865	1637	1637	1637	1637	0
199	20230605	152800	55961865	1637	1637	1637	1637	0
200	20230605	152700	55961865	1637	1637	1637	1637	0
201	20230605	152600	55961865	1637	1637	1637	1637	0
202	20230605	152500	55961865	1637	1637	1637	1637	0
203	20230605	152400	55961865	1637	1637	1637	1637	0
204	20230605	152300	55961865	1637	1637	1637	1637	0
205	20230605	152200	55961865	1637	1637	1637	1637	0
206	20230605	152100	55961865	1637	1637	1637	1637	0
207	20230605	152000	55961865	1637	1637	1637	1637	0
208	20230605	151900	55961865	1637	1635	1637	1635	4
209	20230605	151800	55955323	1637	1635	1637	1635	4
210	20230605	151700	55948781	1637	1637	1637	1637	500
211	20230605	151600	55130281	1637	1637	1637	1637	1
212	20230605	151500	55128644	1634	1634	1634	1634	7
213	20230605	151400	55117206	1637	1637	1637	1637	1
214	20230605	151300	55115569	1636	1636	1636	1636	500
215	20230605	151200	54297569	1632	1632	1632	1632	0
216	20230605	151100	54297569	1632	1632	1632	1632	12
217	20230605	151000	54277985	1637	1637	1637	1637	0
218	20230605	150900	54277985	1637	1637	1637	1637	0
219	20230605	150800	54277985	1637	1632	1637	1631	1950
220	20230605	150700	51097446	1632	1634	1634	1632	1068
221	20230605	150600	49354132	1637	1637	1637	1637	0
222	20230605	150500	49354132	1637	1637	1637	1637	0
223	20230605	150400	49354132	1637	1637	1637	1637	1000
224	20230605	150300	47717132	1634	1634	1634	1634	0
225	20230605	150200	47717132	1634	1634	1634	1634	0
226	20230605	150100	47717132	1634	1634	1634	1634	0
227	20230605	150000	47717132	1634	1634	1634	1634	0
228	20230605	145900	47717132	1634	1634	1634	1634	73
229	20230605	145800	47597850	1634	1634	1634	1634	60
230	20230605	145700	47499810	1637	1637	1637	1637	0
231	20230605	145600	47499810	1637	1637	1637	1637	0
232	20230605	145500	47499810	1637	1637	1637	1637	0
233	20230605	145400	47499810	1637	1637	1637	1637	0
234	20230605	145300	47499810	1637	1637	1637	1637	0
235	20230605	145200	47499810	1637	1637	1637	1637	0
236	20230605	145100	47499810	1637	1637	1637	1637	0
237	20230605	145000	47499810	1637	1637	1637	1637	0
238	20230605	144900	47499810	1637	1637	1637	1637	0
239	20230605	144800	47499810	1637	1637	1637	1637	64
240	20230605	144700	47395042	1637	1637	1637	1637	0
241	20230605	144600	47395042	1637	1637	1637	1637	0
242	20230605	144500	47395042	1637	1637	1637	1637	0
243	20230605	144400	47395042	1637	1637	1637	1637	0
244	20230605	144300	47395042	1637	1637	1637	1637	0
245	20230605	144200	47395042	1637	1637	1637	1637	0
246	20230605	144100	47395042	1637	1637	1637	1637	1
247	20230605	144000	47393405	1633	1635	1635	1632	190
248	20230605	143900	47082931	1637	1637	1637	1637	0
249	20230605	143800	47082931	1637	1637	1637	1637	670
250	20230605	143700	45986141	1637	1637	1637	1637	0
251	20230605	143600	45986141	1637	1637	1637	1637	0
252	20230605	143500	45986141	1637	1636	1637	1636	2740
253	20230605	143400	41502594	1636	1636	1636	1636	1
254	20230605	143300	41500958	1635	1635	1635	1635	194
255	20230605	143200	41183768	1635	1635	1635	1635	0
256	20230605	143100	41183768	1635	1635	1635	1635	0
257	20230605	143000	41183768	1635	1635	1635	1635	0
258	20230605	142900	41183768	1635	1635	1635	1635	0
259	20230605	142800	41183768	1635	1635	1635	1635	50
260	20230605	142700	41102018	1636	1636	1636	1636	0
261	20230605	142600	41102018	1636	1636	1636	1636	0
262	20230605	142500	41102018	1636	1636	1636	1636	0
263	20230605	142400	41102018	1636	1636	1636	1636	0
264	20230605	142300	41102018	1636	1636	1636	1636	0
265	20230605	142200	41102018	1636	1636	1636	1636	0
266	20230605	142100	41102018	1636	1636	1636	1636	0
267	20230605	142000	41102018	1636	1636	1636	1636	0
268	20230605	141900	41102018	1636	1636	1636	1636	0
269	20230605	141800	41102018	1636	1636	1636	1636	0
270	20230605	141700	41102018	1636	1636	1636	1636	0
271	20230605	141600	41102018	1636	1636	1636	1636	0
272	20230605	141500	41102018	1636	1636	1636	1636	0
273	20230605	141400	41102018	1636	1636	1636	1636	0
274	20230605	141300	41102018	1636	1636	1636	1636	1
275	20230605	141200	41100382	1635	1635	1635	1635	0
276	20230605	141100	41100382	1635	1635	1635	1635	0
277	20230605	141000	41100382	1635	1635	1635	1635	0
278	20230605	140900	41100382	1635	1635	1635	1635	0
279	20230605	140800	41100382	1635	1635	1635	1635	0
280	20230605	140700	41100382	1635	1635	1635	1635	0
281	20230605	140600	41100382	1635	1635	1635	1635	0
282	20230605	140500	41100382	1635	1635	1635	1635	0
283	20230605	140400	41100382	1635	1635	1635	1635	0
284	20230605	140300	41100382	1635	1635	1635	1635	0
285	20230605	140200	41100382	1635	1635	1635	1635	54
286	20230605	140100	41012092	1635	1635	1635	1635	0
287	20230605	140000	41012092	1635	1635	1635	1635	0
288	20230605	135900	41012092	1635	1635	1635	1635	0
289	20230605	135800	41012092	1635	1635	1635	1635	172
290	20230605	135700	40730872	1635	1635	1635	1635	0
291	20230605	135600	40730872	1635	1635	1635	1635	0
292	20230605	135500	40730872	1635	1635	1635	1635	0
293	20230605	135400	40730872	1635	1635	1635	1635	0
294	20230605	135300	40730872	1635	1635	1635	1635	0
295	20230605	135200	40730872	1635	1635	1635	1635	0
296	20230605	135100	40730872	1635	1635	1635	1635	1
297	20230605	135000	40729237	1635	1635	1635	1635	302
298	20230605	134900	40235467	1635	1635	1635	1635	0
299	20230605	134800	40235467	1635	1635	1635	1635	0
300	20230605	134700	40235467	1635	1632	1635	1632	54
301	20230605	134600	40147330	1635	1635	1635	1635	0
302	20230605	134500	40147330	1635	1635	1635	1635	0
303	20230605	134400	40147330	1635	1635	1635	1635	0
304	20230605	134300	40147330	1635	1635	1635	1635	0
305	20230605	134200	40147330	1635	1635	1635	1635	0
306	20230605	134100	40147330	1635	1635	1635	1635	0
307	20230605	134000	40147330	1635	1635	1635	1635	0
308	20230605	133900	40147330	1635	1635	1635	1635	135
309	20230605	133800	39926605	1636	1636	1636	1636	0
310	20230605	133700	39926605	1636	1636	1636	1636	0
311	20230605	133600	39926605	1636	1636	1636	1636	0
312	20230605	133500	39926605	1636	1636	1636	1636	0
313	20230605	133400	39926605	1636	1636	1636	1636	0
314	20230605	133300	39926605	1636	1636	1636	1636	0
315	20230605	133200	39926605	1636	1636	1636	1636	0
316	20230605	133100	39926605	1636	1636	1636	1636	0
317	20230605	133000	39926605	1636	1636	1636	1636	0
318	20230605	132900	39926605	1636	1636	1636	1636	51
319	20230605	132800	39843169	1632	1632	1632	1632	0
320	20230605	132700	39843169	1632	1632	1632	1632	0
321	20230605	132600	39843169	1632	1632	1632	1632	0
322	20230605	132500	39843169	1632	1632	1632	1632	0
323	20230605	132400	39843169	1632	1632	1632	1632	0
324	20230605	132300	39843169	1632	1632	1632	1632	0
325	20230605	132200	39843169	1632	1632	1632	1632	0
326	20230605	132100	39843169	1632	1632	1632	1632	0
327	20230605	132000	39843169	1632	1632	1632	1632	0
328	20230605	131900	39843169	1632	1632	1632	1632	0
329	20230605	131800	39843169	1632	1632	1632	1632	0
330	20230605	131700	39843169	1632	1632	1632	1632	0
331	20230605	131600	39843169	1632	1632	1632	1632	0
332	20230605	131500	39843169	1632	1632	1632	1632	0
333	20230605	131400	39843169	1632	1632	1632	1632	0
334	20230605	131300	39843169	1632	1632	1632	1632	0
335	20230605	131200	39843169	1632	1632	1632	1632	0
336	20230605	131100	39843169	1632	1632	1632	1632	46
337	20230605	131000	39768097	1636	1636	1636	1636	0
338	20230605	130900	39768097	1636	1636	1636	1636	0
339	20230605	130800	39768097	1636	1636	1636	1636	0
340	20230605	130700	39768097	1636	1636	1636	1636	0
341	20230605	130600	39768097	1636	1636	1636	1636	0
342	20230605	130500	39768097	1636	1636	1636	1636	0
343	20230605	130400	39768097	1636	1636	1636	1636	0
344	20230605	130300	39768097	1636	1636	1636	1636	0
345	20230605	130200	39768097	1636	1636	1636	1636	0
346	20230605	130100	39768097	1636	1636	1636	1636	0
347	20230605	130000	39768097	1636	1636	1636	1636	0
348	20230605	125900	39768097	1636	1636	1636	1636	0
349	20230605	125800	39768097	1636	1636	1636	1636	0
350	20230605	125700	39768097	1636	1636	1636	1636	0
351	20230605	125600	39768097	1636	1636	1636	1636	0
352	20230605	125500	39768097	1636	1636	1636	1636	300
353	20230605	125400	39277297	1632	1632	1632	1632	0
354	20230605	125300	39277297	1632	1632	1632	1632	0
355	20230605	125200	39277297	1632	1632	1632	1632	1
356	20230605	125100	39275665	1636	1636	1636	1636	0
357	20230605	125000	39275665	1636	1636	1636	1636	0
358	20230605	124900	39275665	1636	1636	1636	1636	0
359	20230605	124800	39275665	1636	1636	1636	1636	0
360	20230605	124700	39275665	1636	1636	1636	1636	0
361	20230605	124600	39275665	1636	1636	1636	1636	8
362	20230605	124500	39262577	1636	1636	1636	1636	0
363	20230605	124400	39262577	1636	1636	1636	1636	0
364	20230605	124300	39262577	1636	1636	1636	1636	0
365	20230605	124200	39262577	1636	1636	1636	1636	0
366	20230605	124100	39262577	1636	1636	1636	1636	0
367	20230605	124000	39262577	1636	1636	1636	1636	0
368	20230605	123900	39262577	1636	1636	1636	1636	0
369	20230605	123800	39262577	1636	1636	1636	1636	1
370	20230605	123700	39260941	1636	1636	1636	1636	1
371	20230605	123600	39259305	1636	1636	1636	1636	0
372	20230605	123500	39259305	1636	1636	1636	1636	0
373	20230605	123400	39259305	1636	1636	1636	1636	0
374	20230605	123300	39259305	1636	1636	1636	1636	0
375	20230605	123200	39259305	1636	1636	1636	1636	0
376	20230605	123100	39259305	1636	1636	1636	1636	0
377	20230605	123000	39259305	1636	1636	1636	1636	0
378	20230605	122900	39259305	1636	1636	1636	1636	0
379	20230605	122800	39259305	1636	1636	1636	1636	0
380	20230605	122700	39259305	1636	1636	1636	1636	0
381	20230605	122600	39259305	1636	1636	1636	1636	0
382	20230605	122500	39259305	1636	1636	1636	1636	0
383	20230605	122400	39259305	1636	1636	1636	1636	0
384	20230605	122300	39259305	1636	1636	1636	1636	0
385	20230605	122200	39259305	1636	1636	1636	1636	0
386	20230605	122100	39259305	1636	1636	1636	1636	0
387	20230605	122000	39259305	1636	1636	1636	1636	0
388	20230605	121900	39259305	1636	1635	1636	1635	555
389	20230605	121800	38351876	1632	1632	1632	1632	0
390	20230605	121700	38351876	1632	1632	1632	1632	0
391	20230605	121600	38351876	1632	1632	1632	1632	20
392	20230605	121500	38319236	1632	1632	1632	1632	0
393	20230605	121400	38319236	1632	1632	1632	1632	2
394	20230605	121300	38315972	1635	1635	1635	1635	0
395	20230605	121200	38315972	1635	1635	1635	1635	100
396	20230605	121100	38152472	1635	1635	1635	1635	0
397	20230605	121000	38152472	1635	1633	1635	1633	3000
398	20230605	120900	33248076	1630	1630	1630	1630	0
399	20230605	120800	33248076	1630	1631	1631	1630	5000
400	20230605	120700	25098053	1631	1631	1631	1631	0
401	20230605	120600	25098053	1631	1631	1631	1631	0
402	20230605	120500	25098053	1631	1631	1631	1631	0
403	20230605	120400	25098053	1631	1631	1631	1631	0
404	20230605	120300	25098053	1631	1631	1631	1631	0
405	20230605	120200	25098053	1631	1631	1631	1631	494
406	20230605	120100	24292339	1633	1633	1633	1633	0
407	20230605	120000	24292339	1633	1633	1633	1633	0
408	20230605	115900	24292339	1633	1633	1633	1633	0
409	20230605	115800	24292339	1633	1633	1633	1633	0
410	20230605	115700	24292339	1633	1633	1633	1633	0
411	20230605	115600	24292339	1633	1633	1633	1633	0
412	20230605	115500	24292339	1633	1633	1633	1633	0
413	20230605	115400	24292339	1633	1633	1633	1633	61
414	20230605	115300	24192726	1635	1635	1635	1635	0
415	20230605	115200	24192726	1635	1635	1635	1635	1
416	20230605	115100	24191091	1635	1635	1635	1635	0
417	20230605	115000	24191091	1635	1635	1635	1635	0
418	20230605	114900	24191091	1635	1635	1635	1635	0
419	20230605	114800	24191091	1635	1635	1635	1635	0
420	20230605	114700	24191091	1635	1635	1635	1635	0
421	20230605	114600	24191091	1635	1635	1635	1635	0
422	20230605	114500	24191091	1635	1635	1635	1635	0
423	20230605	114400	24191091	1635	1635	1635	1635	0
424	20230605	114300	24191091	1635	1635	1635	1635	4
425	20230605	114200	24184551	1635	1635	1635	1635	0
426	20230605	114100	24184551	1635	1635	1635	1635	0
427	20230605	114000	24184551	1635	1635	1635	1635	0
428	20230605	113900	24184551	1635	1635	1635	1635	0
429	20230605	113800	24184551	1635	1635	1635	1635	0
430	20230605	113700	24184551	1635	1635	1635	1635	0
431	20230605	113600	24184551	1635	1635	1635	1635	0
432	20230605	113500	24184551	1635	1635	1635	1635	0
433	20230605	113400	24184551	1635	1635	1635	1635	0
434	20230605	113300	24184551	1635	1635	1635	1635	0
435	20230605	113200	24184551	1635	1635	1635	1635	0
436	20230605	113100	24184551	1635	1635	1635	1635	0
437	20230605	113000	24184551	1635	1635	1635	1635	0
438	20230605	112900	24184551	1635	1635	1635	1635	0
439	20230605	112800	24184551	1635	1635	1635	1635	0
440	20230605	112700	24184551	1635	1635	1635	1635	0
441	20230605	112600	24184551	1635	1635	1635	1635	0
442	20230605	112500	24184551	1635	1635	1635	1635	200
443	20230605	112400	23857551	1636	1636	1636	1636	0
444	20230605	112300	23857551	1636	1636	1636	1636	0
445	20230605	112200	23857551	1636	1636	1636	1636	1
446	20230605	112100	23855915	1635	1635	1635	1635	0
447	20230605	112000	23855915	1635	1635	1635	1635	20
448	20230605	111900	23823215	1635	1635	1635	1635	49
449	20230605	111800	23743100	1636	1636	1636	1636	0
450	20230605	111700	23743100	1636	1636	1636	1636	0
451	20230605	111600	23743100	1636	1636	1636	1636	0
452	20230605	111500	23743100	1636	1635	1636	1635	301
453	20230605	111400	23250964	1635	1635	1635	1635	0
454	20230605	111300	23250964	1635	1635	1635	1635	0
455	20230605	111200	23250964	1635	1635	1635	1635	0
456	20230605	111100	23250964	1635	1635	1635	1635	0
457	20230605	111000	23250964	1635	1635	1635	1635	382
458	20230605	110900	22626394	1636	1636	1636	1636	0
459	20230605	110800	22626394	1636	1636	1636	1636	0
460	20230605	110700	22626394	1636	1636	1636	1636	0
461	20230605	110600	22626394	1636	1635	1636	1635	5
462	20230605	110500	22618215	1635	1635	1635	1635	0
463	20230605	110400	22618215	1635	1635	1635	1635	0
464	20230605	110300	22618215	1635	1635	1635	1635	0
465	20230605	110200	22618215	1635	1635	1635	1635	0
466	20230605	110100	22618215	1635	1635	1635	1635	0
467	20230605	110000	22618215	1635	1635	1635	1635	0
468	20230605	105900	22618215	1635	1635	1635	1635	71
469	20230605	105800	22502130	1636	1636	1636	1636	0
470	20230605	105700	22502130	1636	1636	1636	1636	0
471	20230605	105600	22502130	1636	1636	1636	1636	0
472	20230605	105500	22502130	1636	1636	1636	1636	0
473	20230605	105400	22502130	1636	1636	1636	1636	0
474	20230605	105300	22502130	1636	1636	1636	1636	0
475	20230605	105200	22502130	1636	1636	1636	1636	0
476	20230605	105100	22502130	1636	1636	1636	1636	0
477	20230605	105000	22502130	1636	1636	1636	1636	0
478	20230605	104900	22502130	1636	1636	1636	1636	0
479	20230605	104800	22502130	1636	1636	1636	1636	1
480	20230605	104700	22500494	1635	1635	1635	1635	0
481	20230605	104600	22500494	1635	1635	1635	1635	48
482	20230605	104500	22422014	1636	1636	1636	1636	0
483	20230605	104400	22422014	1636	1636	1636	1636	0
484	20230605	104300	22422014	1636	1636	1636	1636	1
485	20230605	104200	22420378	1636	1636	1636	1636	0
486	20230605	104100	22420378	1636	1636	1636	1636	0
487	20230605	104000	22420378	1636	1636	1636	1636	0
488	20230605	103900	22420378	1636	1636	1636	1636	0
489	20230605	103800	22420378	1636	1636	1636	1636	0
490	20230605	103700	22420378	1636	1636	1636	1636	0
491	20230605	103600	22420378	1636	1636	1636	1636	0
492	20230605	103500	22420378	1636	1636	1636	1636	0
493	20230605	103400	22420378	1636	1636	1636	1636	0
494	20230605	103300	22420378	1636	1636	1636	1636	0
495	20230605	103200	22420378	1636	1636	1636	1636	0
496	20230605	103100	22420378	1636	1636	1636	1636	0
497	20230605	103000	22420378	1636	1636	1636	1636	0
498	20230605	102900	22420378	1636	1636	1636	1636	0
499	20230605	102800	22420378	1636	1636	1636	1636	0
500	20230605	102700	22420378	1636	1636	1636	1636	1
501	20230605	102600	22418742	1635	1635	1635	1635	0
502	20230605	102500	22418742	1635	1635	1635	1635	0
503	20230605	102400	22418742	1635	1635	1635	1635	76
504	20230605	102300	22294482	1635	1635	1635	1635	0
505	20230605	102200	22294482	1635	1635	1635	1635	100
506	20230605	102100	22130982	1635	1635	1635	1635	1
507	20230605	102000	22129347	1632	1632	1632	1632	0
508	20230605	101900	22129347	1632	1632	1632	1632	0
509	20230605	101800	22129347	1632	1632	1632	1632	42
510	20230605	101700	22060803	1635	1635	1635	1635	0
511	20230605	101600	22060803	1635	1635	1635	1635	0
512	20230605	101500	22060803	1635	1635	1635	1635	0
513	20230605	101400	22060803	1635	1635	1635	1635	1
514	20230605	101300	22059168	1635	1635	1635	1635	0
515	20230605	101200	22059168	1635	1635	1635	1635	620
516	20230605	101100	21045468	1634	1634	1634	1634	782
517	20230605	101000	19767680	1634	1634	1634	1634	269
518	20230605	100900	19328134	1634	1634	1634	1634	0
519	20230605	100800	19328134	1634	1634	1634	1634	0
520	20230605	100700	19328134	1634	1634	1634	1634	0
521	20230605	100600	19328134	1634	1634	1634	1634	0
522	20230605	100500	19328134	1634	1634	1634	1634	2
523	20230605	100400	19324866	1634	1634	1634	1634	1
524	20230605	100300	19323232	1635	1635	1635	1635	0
525	20230605	100200	19323232	1635	1635	1635	1635	0
526	20230605	100100	19323232	1635	1635	1635	1635	0
527	20230605	100000	19323232	1635	1635	1635	1635	170
528	20230605	095900	19045282	1635	1635	1635	1635	0
529	20230605	095800	19045282	1635	1635	1635	1635	20
530	20230605	095700	19012582	1635	1635	1635	1635	0
531	20230605	095600	19012582	1635	1635	1635	1635	100
532	20230605	095500	18849082	1635	1635	1635	1635	0
533	20230605	095400	18849082	1635	1634	1635	1634	170
534	20230605	095300	18571301	1635	1635	1635	1635	317
535	20230605	095200	18053006	1634	1634	1634	1634	0
536	20230605	095100	18053006	1634	1634	1634	1634	0
537	20230605	095000	18053006	1634	1634	1634	1634	0
538	20230605	094900	18053006	1634	1634	1634	1634	0
539	20230605	094800	18053006	1634	1634	1634	1634	0
540	20230605	094700	18053006	1634	1634	1634	1634	1
541	20230605	094600	18051372	1635	1635	1635	1635	1132
542	20230605	094500	16200552	1635	1635	1635	1635	50
543	20230605	094400	16118802	1634	1634	1634	1634	0
544	20230605	094300	16118802	1634	1634	1634	1634	48
545	20230605	094200	16040370	1635	1635	1635	1635	0
546	20230605	094100	16040370	1635	1635	1635	1635	0
547	20230605	094000	16040370	1635	1635	1635	1635	0
548	20230605	093900	16040370	1635	1635	1635	1634	1399
549	20230605	093800	13754402	1634	1634	1634	1634	325
550	20230605	093700	13223352	1634	1634	1634	1634	0
551	20230605	093600	13223352	1634	1634	1634	1634	60
552	20230605	093500	13125312	1633	1633	1633	1633	0
553	20230605	093400	13125312	1633	1633	1633	1633	0
554	20230605	093300	13125312	1633	1633	1633	1633	0
555	20230605	093200	13125312	1633	1633	1633	1633	499
556	20230605	093100	12310445	1633	1633	1633	1633	0
557	20230605	093000	12310445	1633	1630	1633	1630	19
558	20230605	092900	12279472	1630	1630	1630	1630	0
559	20230605	092800	12279472	1630	1630	1630	1630	18
560	20230605	092700	12250132	1630	1630	1630	1630	0
561	20230605	092600	12250132	1630	1630	1630	1630	50
562	20230605	092500	12168632	1630	1630	1630	1630	0
563	20230605	092400	12168632	1630	1632	1632	1630	2000
564	20230605	092300	8908549	1635	1635	1635	1635	0
565	20230605	092200	8908549	1635	1635	1635	1635	501
566	20230605	092100	8089414	1634	1634	1634	1634	0
567	20230605	092000	8089414	1634	1633	1634	1633	454
568	20230605	091900	7347739	1632	1632	1632	1632	1
569	20230605	091800	7346107	1633	1633	1633	1633	0
570	20230605	091700	7346107	1633	1633	1633	1633	340
571	20230605	091600	6790887	1627	1627	1627	1627	56
572	20230605	091500	6699775	1632	1632	1632	1632	2392
573	20230605	091400	2796031	1632	1632	1632	1632	608
574	20230605	091300	1803775	1633	1632	1633	1632	601
575	20230605	091200	822942	1632	1632	1632	1632	0
576	20230605	091100	822942	1632	1632	1632	1632	1
577	20230605	091000	821310	1628	1628	1628	1628	0
578	20230605	090900	821310	1628	1628	1628	1628	0
579	20230605	090800	821310	1628	1628	1628	1628	0
580	20230605	090700	821310	1628	1628	1628	1628	90
581	20230605	090600	674790	1626	1626	1626	1626	0
582	20230605	090500	674790	1626	1626	1626	1626	0
583	20230605	090400	674790	1626	1626	1626	1626	0
584	20230605	090300	674790	1626	1626	1626	1626	0
585	20230605	090200	674790	1626	1626	1626	1626	0
586	20230605	090100	674790	1626	1626	1626	1626	0
587	20230605	090000	674790	1626	1626	1626	1626	415