KissMeData/080530/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	194900	69074475	1373	1373	1373	1373	575
3	20230612	194800	69074475	1373	1373	1373	1373	0
4	20230612	194700	69074475	1373	1373	1373	1373	0
5	20230612	194600	69074475	1373	1373	1373	1373	0
6	20230612	194500	69074475	1373	1373	1373	1373	0
7	20230612	194400	69074475	1373	1373	1373	1373	0
8	20230612	194300	69074475	1373	1373	1373	1373	0
9	20230612	194200	69074475	1373	1373	1373	1373	0
10	20230612	194100	69074475	1373	1373	1373	1373	0
11	20230612	194000	69074475	1373	1373	1373	1373	0
12	20230612	193900	69074475	1373	1373	1373	1373	0
13	20230612	193800	69074475	1373	1373	1373	1373	0
14	20230612	193700	69074475	1373	1373	1373	1373	0
15	20230612	193600	69074475	1373	1373	1373	1373	0
16	20230612	193500	69074475	1373	1373	1373	1373	0
17	20230612	193400	69074475	1373	1373	1373	1373	0
18	20230612	193300	69074475	1373	1373	1373	1373	0
19	20230612	193200	69074475	1373	1373	1373	1373	0
20	20230612	193100	69074475	1373	1373	1373	1373	0
21	20230612	193000	69074475	1373	1373	1373	1373	0
22	20230612	192900	69074475	1373	1373	1373	1373	0
23	20230612	192800	69074475	1373	1373	1373	1373	0
24	20230612	192700	69074475	1373	1373	1373	1373	0
25	20230612	192600	69074475	1373	1373	1373	1373	0
26	20230612	192500	69074475	1373	1373	1373	1373	0
27	20230612	192400	69074475	1373	1373	1373	1373	0
28	20230612	192300	69074475	1373	1373	1373	1373	0
29	20230612	192200	69074475	1373	1373	1373	1373	0
30	20230612	192100	69074475	1373	1373	1373	1373	0
31	20230612	192000	69074475	1373	1373	1373	1373	0
32	20230612	191900	69074475	1373	1373	1373	1373	575
33	20230612	191800	69074475	1373	1373	1373	1373	0
34	20230612	191700	69074475	1373	1373	1373	1373	0
35	20230612	191600	69074475	1373	1373	1373	1373	0
36	20230612	191500	69074475	1373	1373	1373	1373	0
37	20230612	191400	69074475	1373	1373	1373	1373	0
38	20230612	191300	69074475	1373	1373	1373	1373	0
39	20230612	191200	69074475	1373	1373	1373	1373	0
40	20230612	191100	69074475	1373	1373	1373	1373	0
41	20230612	191000	69074475	1373	1373	1373	1373	0
42	20230612	190900	69074475	1373	1373	1373	1373	0
43	20230612	190800	69074475	1373	1373	1373	1373	0
44	20230612	190700	69074475	1373	1373	1373	1373	0
45	20230612	190600	69074475	1373	1373	1373	1373	0
46	20230612	190500	69074475	1373	1373	1373	1373	0
47	20230612	190400	69074475	1373	1373	1373	1373	0
48	20230612	190300	69074475	1373	1373	1373	1373	0
49	20230612	190200	69074475	1373	1373	1373	1373	0
50	20230612	190100	69074475	1373	1373	1373	1373	0
51	20230612	190000	69074475	1373	1373	1373	1373	0
52	20230612	185900	69074475	1373	1373	1373	1373	0
53	20230612	185800	69074475	1373	1373	1373	1373	0
54	20230612	185700	69074475	1373	1373	1373	1373	0
55	20230612	185600	69074475	1373	1373	1373	1373	0
56	20230612	185500	69074475	1373	1373	1373	1373	0
57	20230612	185400	69074475	1373	1373	1373	1373	0
58	20230612	185300	69074475	1373	1373	1373	1373	0
59	20230612	185200	69074475	1373	1373	1373	1373	0
60	20230612	185100	69074475	1373	1373	1373	1373	0
61	20230612	185000	69074475	1373	1373	1373	1373	0
62	20230612	184900	69074475	1373	1373	1373	1373	575
63	20230612	184800	69074475	1373	1373	1373	1373	0
64	20230612	184700	69074475	1373	1373	1373	1373	0
65	20230612	184600	69074475	1373	1373	1373	1373	0
66	20230612	184500	69074475	1373	1373	1373	1373	0
67	20230612	184400	69074475	1373	1373	1373	1373	0
68	20230612	184300	69074475	1373	1373	1373	1373	0
69	20230612	184200	69074475	1373	1373	1373	1373	0
70	20230612	184100	69074475	1373	1373	1373	1373	0
71	20230612	184000	69074475	1373	1373	1373	1373	0
72	20230612	183900	69074475	1373	1373	1373	1373	0
73	20230612	183800	69074475	1373	1373	1373	1373	0
74	20230612	183700	69074475	1373	1373	1373	1373	0
75	20230612	183600	69074475	1373	1373	1373	1373	0
76	20230612	183500	69074475	1373	1373	1373	1373	0
77	20230612	183400	69074475	1373	1373	1373	1373	0
78	20230612	183300	69074475	1373	1373	1373	1373	0
79	20230612	183200	69074475	1373	1373	1373	1373	0
80	20230612	183100	69074475	1373	1373	1373	1373	0
81	20230612	183000	69074475	1373	1373	1373	1373	0
82	20230612	182900	69074475	1373	1373	1373	1373	0
83	20230612	182800	69074475	1373	1373	1373	1373	0
84	20230612	182700	69074475	1373	1373	1373	1373	0
85	20230612	182600	69074475	1373	1373	1373	1373	0
86	20230612	182500	69074475	1373	1373	1373	1373	0
87	20230612	182400	69074475	1373	1373	1373	1373	0
88	20230612	182300	69074475	1373	1373	1373	1373	0
89	20230612	182200	69074475	1373	1373	1373	1373	0
90	20230612	182100	69074475	1373	1373	1373	1373	0
91	20230612	182000	69074475	1373	1373	1373	1373	0
92	20230612	181900	69074475	1373	1373	1373	1373	575
93	20230612	181800	69074475	1373	1373	1373	1373	0
94	20230612	181700	69074475	1373	1373	1373	1373	0
95	20230612	181600	69074475	1373	1373	1373	1373	0
96	20230612	181500	69074475	1373	1373	1373	1373	0
97	20230612	181400	69074475	1373	1373	1373	1373	0
98	20230612	181300	69074475	1373	1373	1373	1373	0
99	20230612	181200	69074475	1373	1373	1373	1373	0
100	20230612	181100	69074475	1373	1373	1373	1373	0
101	20230612	181000	69074475	1373	1373	1373	1373	0
102	20230612	180900	69074475	1373	1373	1373	1373	0
103	20230612	180800	69074475	1373	1373	1373	1373	0
104	20230612	180700	69074475	1373	1373	1373	1373	0
105	20230612	180600	69074475	1373	1373	1373	1373	0
106	20230612	180500	69074475	1373	1373	1373	1373	0
107	20230612	180400	69074475	1373	1373	1373	1373	0
108	20230612	180300	69074475	1373	1373	1373	1373	0
109	20230612	180200	69074475	1373	1373	1373	1373	0
110	20230612	180100	69074475	1373	1373	1373	1373	0
111	20230612	180000	69074475	1373	1373	1373	1373	0
112	20230612	175900	69074475	1373	1373	1373	1373	0
113	20230612	175800	69074475	1373	1373	1373	1373	0
114	20230612	175700	69074475	1373	1373	1373	1373	0
115	20230612	175600	69074475	1373	1373	1373	1373	0
116	20230612	175500	69074475	1373	1373	1373	1373	0
117	20230612	175400	69074475	1373	1373	1373	1373	0
118	20230612	175300	69074475	1373	1373	1373	1373	0
119	20230612	175200	69074475	1373	1373	1373	1373	0
120	20230612	175100	69074475	1373	1373	1373	1373	0
121	20230612	175000	69074475	1373	1373	1373	1373	0
122	20230612	174900	69074475	1373	1373	1373	1373	575
123	20230612	174800	69074475	1373	1373	1373	1373	0
124	20230612	174700	69074475	1373	1373	1373	1373	0
125	20230612	174600	69074475	1373	1373	1373	1373	0
126	20230612	174500	69074475	1373	1373	1373	1373	0
127	20230612	174400	69074475	1373	1373	1373	1373	0
128	20230612	174300	69074475	1373	1373	1373	1373	0
129	20230612	174200	69074475	1373	1373	1373	1373	0
130	20230612	174100	69074475	1373	1373	1373	1373	0
131	20230612	174000	69074475	1373	1373	1373	1373	0
132	20230612	173900	69074475	1373	1373	1373	1373	0
133	20230612	173800	69074475	1373	1373	1373	1373	0
134	20230612	173700	69074475	1373	1373	1373	1373	0
135	20230612	173600	69074475	1373	1373	1373	1373	0
136	20230612	173500	69074475	1373	1373	1373	1373	0
137	20230612	173400	69074475	1373	1373	1373	1373	0
138	20230612	173300	69074475	1373	1373	1373	1373	0
139	20230612	173200	69074475	1373	1373	1373	1373	0
140	20230612	173100	69074475	1373	1373	1373	1373	0
141	20230612	173000	69074475	1373	1373	1373	1373	0
142	20230612	172900	69074475	1373	1373	1373	1373	0
143	20230612	172800	69074475	1373	1373	1373	1373	0
144	20230612	172700	69074475	1373	1373	1373	1373	0
145	20230612	172600	69074475	1373	1373	1373	1373	0
146	20230612	172500	69074475	1373	1373	1373	1373	0
147	20230612	172400	69074475	1373	1373	1373	1373	0
148	20230612	172300	69074475	1373	1373	1373	1373	0
149	20230612	172200	69074475	1373	1373	1373	1373	0
150	20230612	172100	69074475	1373	1373	1373	1373	0
151	20230612	172000	69074475	1373	1373	1373	1373	0
152	20230612	171900	69074475	1373	1373	1373	1373	575
153	20230612	171800	69074475	1373	1373	1373	1373	0
154	20230612	171700	69074475	1373	1373	1373	1373	0
155	20230612	171600	69074475	1373	1373	1373	1373	0
156	20230612	171500	69074475	1373	1373	1373	1373	0
157	20230612	171400	69074475	1373	1373	1373	1373	0
158	20230612	171300	69074475	1373	1373	1373	1373	0
159	20230612	171200	69074475	1373	1373	1373	1373	0
160	20230612	171100	69074475	1373	1373	1373	1373	0
161	20230612	171000	69074475	1373	1373	1373	1373	0
162	20230612	170900	69074475	1373	1373	1373	1373	0
163	20230612	170800	69074475	1373	1373	1373	1373	0
164	20230612	170700	69074475	1373	1373	1373	1373	0
165	20230612	170600	69074475	1373	1373	1373	1373	0
166	20230612	170500	69074475	1373	1373	1373	1373	0
167	20230612	170400	69074475	1373	1373	1373	1373	0
168	20230612	170300	69074475	1373	1373	1373	1373	0
169	20230612	170200	69074475	1373	1373	1373	1373	0
170	20230612	170100	69074475	1373	1373	1373	1373	0
171	20230612	170000	69074475	1373	1373	1373	1373	0
172	20230612	165900	69074475	1373	1373	1373	1373	0
173	20230612	165800	69074475	1373	1373	1373	1373	0
174	20230612	165700	69074475	1373	1373	1373	1373	0
175	20230612	165600	69074475	1373	1373	1373	1373	0
176	20230612	165500	69074475	1373	1373	1373	1373	0
177	20230612	165400	69074475	1373	1373	1373	1373	0
178	20230612	165300	69074475	1373	1373	1373	1373	0
179	20230612	165200	69074475	1373	1373	1373	1373	0
180	20230612	165100	69074475	1373	1373	1373	1373	0
181	20230612	165000	69074475	1373	1373	1373	1373	0
182	20230612	164900	69074475	1373	1373	1373	1373	575
183	20230612	164800	69074475	1373	1373	1373	1373	0
184	20230612	164700	69074475	1373	1373	1373	1373	0
185	20230612	164600	69074475	1373	1373	1373	1373	0
186	20230612	164500	69074475	1373	1373	1373	1373	0
187	20230612	164400	69074475	1373	1373	1373	1373	0
188	20230612	164300	69074475	1373	1373	1373	1373	0
189	20230612	164200	69074475	1373	1373	1373	1373	0
190	20230612	164100	69074475	1373	1373	1373	1373	0
191	20230612	164000	69074475	1373	1373	1373	1373	0
192	20230612	163900	69074475	1373	1373	1373	1373	0
193	20230612	163800	69074475	1373	1373	1373	1373	0
194	20230612	163700	69074475	1373	1373	1373	1373	0
195	20230612	163600	69074475	1373	1373	1373	1373	0
196	20230612	163500	69074475	1373	1373	1373	1373	0
197	20230612	163400	69074475	1373	1373	1373	1373	0
198	20230612	163300	69074475	1373	1373	1373	1373	0
199	20230612	163200	69074475	1373	1373	1373	1373	0
200	20230612	163100	69074475	1373	1373	1373	1373	0
201	20230612	163000	69074475	1373	1373	1373	1373	0
202	20230612	162900	69074475	1373	1373	1373	1373	0
203	20230612	162800	69074475	1373	1373	1373	1373	0
204	20230612	162700	69074475	1373	1373	1373	1373	0
205	20230612	162600	69074475	1373	1373	1373	1373	0
206	20230612	162500	69074475	1373	1373	1373	1373	0
207	20230612	162400	69074475	1373	1373	1373	1373	0
208	20230612	162300	69074475	1373	1373	1373	1373	0
209	20230612	162200	69074475	1373	1373	1373	1373	0
210	20230612	162100	69074475	1373	1373	1373	1373	0
211	20230612	162000	69074475	1373	1373	1373	1373	0
212	20230612	161900	69074475	1373	1373	1373	1373	575
213	20230612	161800	69074475	1373	1373	1373	1373	0
214	20230612	161700	69074475	1373	1373	1373	1373	0
215	20230612	161600	69074475	1373	1373	1373	1373	0
216	20230612	161500	69074475	1373	1373	1373	1373	0
217	20230612	161400	69074475	1373	1373	1373	1373	0
218	20230612	161300	69074475	1373	1373	1373	1373	0
219	20230612	161200	69074475	1373	1373	1373	1373	0
220	20230612	161100	69074475	1373	1373	1373	1373	0
221	20230612	161000	69074475	1373	1373	1373	1373	0
222	20230612	160900	69074475	1373	1373	1373	1373	0
223	20230612	160800	69074475	1373	1373	1373	1373	0
224	20230612	160700	69074475	1373	1373	1373	1373	0
225	20230612	160600	69074475	1373	1373	1373	1373	0
226	20230612	160500	69074475	1373	1373	1373	1373	0
227	20230612	160400	69074475	1373	1373	1373	1373	0
228	20230612	160300	69074475	1373	1373	1373	1373	0
229	20230612	160200	69074475	1373	1373	1373	1373	0
230	20230612	160100	69074475	1373	1373	1373	1373	0
231	20230612	160000	69074475	1373	1373	1373	1373	0
232	20230612	155900	69074475	1373	1373	1373	1373	0
233	20230612	155800	69074475	1373	1373	1373	1373	0
234	20230612	155700	69074475	1373	1373	1373	1373	0
235	20230612	155600	69074475	1373	1373	1373	1373	0
236	20230612	155500	69074475	1373	1373	1373	1373	0
237	20230612	155400	69074475	1373	1373	1373	1373	0
238	20230612	155300	69074475	1373	1373	1373	1373	0
239	20230612	155200	69074475	1373	1373	1373	1373	0
240	20230612	155100	69074475	1373	1373	1373	1373	0
241	20230612	155000	69074475	1373	1373	1373	1373	0
242	20230612	154900	69074475	1373	1373	1373	1373	575
243	20230612	154800	69074475	1373	1373	1373	1373	0
244	20230612	154700	69074475	1373	1373	1373	1373	0
245	20230612	154600	69074475	1373	1373	1373	1373	0
246	20230612	154500	69074475	1373	1373	1373	1373	0
247	20230612	154400	69074475	1373	1373	1373	1373	0
248	20230612	154300	69074475	1373	1373	1373	1373	0
249	20230612	154200	69074475	1373	1373	1373	1373	0
250	20230612	154100	69074475	1373	1373	1373	1373	0
251	20230612	154000	69074475	1373	1373	1373	1373	0
252	20230612	153900	69074475	1373	1373	1373	1373	0
253	20230612	153800	69074475	1373	1373	1373	1373	0
254	20230612	153700	69074475	1373	1373	1373	1373	0
255	20230612	153600	69074475	1373	1373	1373	1373	0
256	20230612	153500	69074475	1373	1373	1373	1373	0
257	20230612	153400	69074475	1373	1373	1373	1373	0
258	20230612	153300	69074475	1373	1373	1373	1373	0
259	20230612	153200	69074475	1373	1373	1373	1373	0
260	20230612	153100	69074475	1373	1373	1373	1373	0
261	20230612	153000	69074475	1373	1373	1373	1373	575
262	20230612	152900	68285000	1370	1370	1370	1370	0
263	20230612	152800	68285000	1370	1370	1370	1370	0
264	20230612	152700	68285000	1370	1370	1370	1370	0
265	20230612	152600	68285000	1370	1370	1370	1370	0
266	20230612	152500	68285000	1370	1370	1370	1370	0
267	20230612	152400	68285000	1370	1370	1370	1370	0
268	20230612	152300	68285000	1370	1370	1370	1370	0
269	20230612	152200	68285000	1370	1370	1370	1370	0
270	20230612	152100	68285000	1370	1370	1370	1370	0
271	20230612	152000	68285000	1370	1370	1370	1370	0
272	20230612	151900	68285000	1370	1362	1370	1362	3839
273	20230612	151800	63045959	1363	1363	1363	1363	0
274	20230612	151700	63045959	1363	1363	1363	1363	0
275	20230612	151600	63045959	1363	1363	1363	1363	0
276	20230612	151500	63045959	1363	1367	1367	1363	5569
277	20230612	151400	55454751	1370	1370	1370	1370	5
278	20230612	151300	55447901	1370	1370	1370	1370	2
279	20230612	151200	55445161	1367	1367	1367	1367	150
280	20230612	151100	55240111	1370	1370	1370	1370	0
281	20230612	151000	55240111	1370	1370	1370	1370	0
282	20230612	150900	55240111	1370	1370	1370	1370	0
283	20230612	150800	55240111	1370	1370	1370	1370	0
284	20230612	150700	55240111	1370	1370	1370	1370	0
285	20230612	150600	55240111	1370	1370	1370	1370	0
286	20230612	150500	55240111	1370	1370	1370	1370	250
287	20230612	150400	54897611	1370	1370	1370	1370	0
288	20230612	150300	54897611	1370	1370	1370	1370	0
289	20230612	150200	54897611	1370	1370	1370	1370	0
290	20230612	150100	54897611	1370	1370	1370	1370	0
291	20230612	150000	54897611	1370	1370	1370	1370	0
292	20230612	145900	54897611	1370	1370	1370	1370	0
293	20230612	145800	54897611	1370	1370	1370	1370	23
294	20230612	145700	54866101	1370	1369	1370	1369	235
295	20230612	145600	54544351	1370	1370	1370	1370	22
296	20230612	145500	54514211	1370	1370	1370	1370	30
297	20230612	145400	54473111	1370	1370	1370	1370	330
298	20230612	145300	54021011	1370	1370	1370	1370	0
299	20230612	145200	54021011	1370	1370	1370	1370	0
300	20230612	145100	54021011	1370	1370	1370	1370	0
301	20230612	145000	54021011	1370	1370	1370	1370	0
302	20230612	144900	54021011	1370	1370	1370	1370	0
303	20230612	144800	54021011	1370	1370	1370	1370	0
304	20230612	144700	54021011	1370	1370	1370	1370	0
305	20230612	144600	54021011	1370	1370	1370	1370	0
306	20230612	144500	54021011	1370	1370	1370	1370	0
307	20230612	144400	54021011	1370	1370	1370	1370	0
308	20230612	144300	54021011	1370	1370	1370	1370	0
309	20230612	144200	54021011	1370	1370	1370	1370	0
310	20230612	144100	54021011	1370	1370	1370	1370	0
311	20230612	144000	54021011	1370	1370	1370	1370	0
312	20230612	143900	54021011	1370	1370	1370	1370	0
313	20230612	143800	54021011	1370	1370	1370	1370	0
314	20230612	143700	54021011	1370	1370	1370	1370	0
315	20230612	143600	54021011	1370	1370	1370	1370	0
316	20230612	143500	54021011	1370	1370	1370	1370	0
317	20230612	143400	54021011	1370	1370	1370	1370	0
318	20230612	143300	54021011	1370	1370	1370	1370	0
319	20230612	143200	54021011	1370	1370	1370	1370	0
320	20230612	143100	54021011	1370	1370	1370	1370	0
321	20230612	143000	54021011	1370	1370	1370	1370	0
322	20230612	142900	54021011	1370	1370	1370	1370	0
323	20230612	142800	54021011	1370	1370	1370	1370	100
324	20230612	142700	53884011	1370	1370	1370	1370	0
325	20230612	142600	53884011	1370	1370	1370	1370	0
326	20230612	142500	53884011	1370	1367	1370	1367	4
327	20230612	142400	53878540	1367	1367	1367	1367	0
328	20230612	142300	53878540	1367	1367	1367	1367	0
329	20230612	142200	53878540	1367	1367	1367	1367	197
330	20230612	142100	53609241	1369	1369	1369	1369	0
331	20230612	142000	53609241	1369	1369	1369	1369	0
332	20230612	141900	53609241	1369	1369	1369	1369	0
333	20230612	141800	53609241	1369	1369	1369	1369	0
334	20230612	141700	53609241	1369	1369	1369	1369	0
335	20230612	141600	53609241	1369	1369	1369	1369	0
336	20230612	141500	53609241	1369	1369	1369	1369	0
337	20230612	141400	53609241	1369	1369	1369	1369	0
338	20230612	141300	53609241	1369	1369	1369	1369	0
339	20230612	141200	53609241	1369	1369	1369	1369	0
340	20230612	141100	53609241	1369	1369	1369	1369	0
341	20230612	141000	53609241	1369	1369	1369	1369	0
342	20230612	140900	53609241	1369	1369	1369	1369	0
343	20230612	140800	53609241	1369	1369	1369	1369	0
344	20230612	140700	53609241	1369	1369	1369	1369	0
345	20230612	140600	53609241	1369	1369	1369	1369	0
346	20230612	140500	53609241	1369	1369	1369	1369	0
347	20230612	140400	53609241	1369	1369	1369	1369	364
348	20230612	140300	53110925	1369	1369	1369	1369	0
349	20230612	140200	53110925	1369	1369	1369	1369	0
350	20230612	140100	53110925	1369	1369	1369	1369	0
351	20230612	140000	53110925	1369	1369	1369	1369	2
352	20230612	135900	53108187	1369	1369	1369	1369	8
353	20230612	135800	53097235	1370	1371	1371	1370	3618
354	20230612	135700	48140555	1372	1372	1372	1372	0
355	20230612	135600	48140555	1372	1372	1372	1372	0
356	20230612	135500	48140555	1372	1372	1372	1372	0
357	20230612	135400	48140555	1372	1372	1372	1372	0
358	20230612	135300	48140555	1372	1372	1372	1372	0
359	20230612	135200	48140555	1372	1372	1372	1372	0
360	20230612	135100	48140555	1372	1372	1372	1372	0
361	20230612	135000	48140555	1372	1372	1372	1372	2
362	20230612	134900	48137811	1374	1373	1375	1373	175
363	20230612	134800	47897398	1373	1373	1373	1373	0
364	20230612	134700	47897398	1373	1373	1373	1373	3
365	20230612	134600	47893279	1372	1372	1372	1372	100
366	20230612	134500	47756079	1369	1369	1369	1369	0
367	20230612	134400	47756079	1369	1366	1369	1366	2660
368	20230612	134300	44122293	1366	1366	1366	1366	0
369	20230612	134200	44122293	1366	1366	1366	1366	1
370	20230612	134100	44120927	1366	1366	1366	1366	0
371	20230612	134000	44120927	1366	1366	1366	1366	0
372	20230612	133900	44120927	1366	1366	1366	1366	0
373	20230612	133800	44120927	1366	1366	1366	1366	0
374	20230612	133700	44120927	1366	1366	1366	1366	92
375	20230612	133600	43995255	1366	1366	1366	1366	0
376	20230612	133500	43995255	1366	1366	1366	1366	0
377	20230612	133400	43995255	1366	1366	1366	1366	0
378	20230612	133300	43995255	1366	1366	1366	1366	0
379	20230612	133200	43995255	1366	1366	1366	1366	0
380	20230612	133100	43995255	1366	1366	1366	1366	0
381	20230612	133000	43995255	1366	1366	1366	1366	0
382	20230612	132900	43995255	1366	1366	1366	1366	0
383	20230612	132800	43995255	1366	1366	1366	1366	0
384	20230612	132700	43995255	1366	1366	1366	1366	0
385	20230612	132600	43995255	1366	1366	1366	1366	0
386	20230612	132500	43995255	1366	1366	1366	1366	0
387	20230612	132400	43995255	1366	1366	1366	1366	0
388	20230612	132300	43995255	1366	1366	1366	1366	0
389	20230612	132200	43995255	1366	1366	1366	1366	0
390	20230612	132100	43995255	1366	1366	1366	1366	0
391	20230612	132000	43995255	1366	1366	1366	1366	0
392	20230612	131900	43995255	1366	1366	1366	1366	0
393	20230612	131800	43995255	1366	1366	1366	1366	0
394	20230612	131700	43995255	1366	1366	1366	1366	0
395	20230612	131600	43995255	1366	1366	1366	1366	0
396	20230612	131500	43995255	1366	1366	1366	1366	0
397	20230612	131400	43995255	1366	1366	1366	1366	2
398	20230612	131300	43992523	1365	1365	1365	1365	0
399	20230612	131200	43992523	1365	1365	1365	1365	0
400	20230612	131100	43992523	1365	1365	1365	1365	0
401	20230612	131000	43992523	1365	1365	1365	1365	0
402	20230612	130900	43992523	1365	1365	1365	1365	0
403	20230612	130800	43992523	1365	1365	1365	1365	0
404	20230612	130700	43992523	1365	1365	1365	1365	13
405	20230612	130600	43974778	1365	1365	1365	1365	0
406	20230612	130500	43974778	1365	1365	1365	1365	0
407	20230612	130400	43974778	1365	1365	1365	1365	0
408	20230612	130300	43974778	1365	1365	1365	1365	14
409	20230612	130200	43955668	1366	1366	1366	1366	0
410	20230612	130100	43955668	1366	1366	1366	1366	0
411	20230612	130000	43955668	1366	1366	1366	1366	0
412	20230612	125900	43955668	1366	1366	1366	1366	0
413	20230612	125800	43955668	1366	1366	1366	1366	0
414	20230612	125700	43955668	1366	1366	1366	1366	0
415	20230612	125600	43955668	1366	1366	1366	1366	1053
416	20230612	125500	42517270	1366	1366	1366	1366	0
417	20230612	125400	42517270	1366	1366	1366	1366	0
418	20230612	125300	42517270	1366	1366	1366	1366	0
419	20230612	125200	42517270	1366	1366	1366	1366	0
420	20230612	125100	42517270	1366	1366	1366	1366	0
421	20230612	125000	42517270	1366	1366	1366	1366	0
422	20230612	124900	42517270	1366	1366	1366	1366	0
423	20230612	124800	42517270	1366	1366	1366	1366	0
424	20230612	124700	42517270	1366	1366	1366	1366	0
425	20230612	124600	42517270	1366	1366	1366	1366	0
426	20230612	124500	42517270	1366	1366	1366	1366	0
427	20230612	124400	42517270	1366	1366	1366	1366	0
428	20230612	124300	42517270	1366	1366	1366	1366	0
429	20230612	124200	42517270	1366	1366	1366	1366	0
430	20230612	124100	42517270	1366	1366	1366	1366	0
431	20230612	124000	42517270	1366	1366	1366	1366	0
432	20230612	123900	42517270	1366	1366	1366	1366	0
433	20230612	123800	42517270	1366	1366	1366	1366	0
434	20230612	123700	42517270	1366	1366	1366	1366	0
435	20230612	123600	42517270	1366	1366	1366	1366	0
436	20230612	123500	42517270	1366	1366	1366	1366	0
437	20230612	123400	42517270	1366	1366	1366	1366	0
438	20230612	123300	42517270	1366	1366	1366	1366	0
439	20230612	123200	42517270	1366	1366	1366	1366	0
440	20230612	123100	42517270	1366	1366	1366	1366	0
441	20230612	123000	42517270	1366	1366	1366	1366	0
442	20230612	122900	42517270	1366	1366	1366	1366	0
443	20230612	122800	42517270	1366	1366	1366	1366	0
444	20230612	122700	42517270	1366	1366	1366	1366	0
445	20230612	122600	42517270	1366	1366	1366	1366	0
446	20230612	122500	42517270	1366	1366	1366	1366	0
447	20230612	122400	42517270	1366	1366	1366	1366	0
448	20230612	122300	42517270	1366	1366	1366	1366	0
449	20230612	122200	42517270	1366	1366	1366	1366	0
450	20230612	122100	42517270	1366	1366	1366	1366	0
451	20230612	122000	42517270	1366	1366	1366	1366	0
452	20230612	121900	42517270	1366	1366	1366	1366	0
453	20230612	121800	42517270	1366	1366	1366	1366	0
454	20230612	121700	42517270	1366	1366	1366	1366	0
455	20230612	121600	42517270	1366	1366	1366	1366	0
456	20230612	121500	42517270	1366	1366	1366	1366	0
457	20230612	121400	42517270	1366	1366	1366	1366	0
458	20230612	121300	42517270	1366	1366	1366	1366	0
459	20230612	121200	42517270	1366	1366	1366	1366	0
460	20230612	121100	42517270	1366	1366	1366	1366	0
461	20230612	121000	42517270	1366	1366	1366	1366	0
462	20230612	120900	42517270	1366	1366	1366	1366	0
463	20230612	120800	42517270	1366	1366	1366	1366	0
464	20230612	120700	42517270	1366	1366	1366	1366	0
465	20230612	120600	42517270	1366	1366	1366	1366	0
466	20230612	120500	42517270	1366	1366	1366	1366	0
467	20230612	120400	42517270	1366	1366	1366	1366	0
468	20230612	120300	42517270	1366	1366	1366	1366	0
469	20230612	120200	42517270	1366	1366	1366	1366	0
470	20230612	120100	42517270	1366	1366	1366	1366	0
471	20230612	120000	42517270	1366	1366	1366	1366	0
472	20230612	115900	42517270	1366	1366	1366	1366	0
473	20230612	115800	42517270	1366	1366	1366	1366	0
474	20230612	115700	42517270	1366	1366	1366	1366	0
475	20230612	115600	42517270	1366	1366	1366	1366	0
476	20230612	115500	42517270	1366	1366	1366	1366	0
477	20230612	115400	42517270	1366	1366	1366	1366	0
478	20230612	115300	42517270	1366	1366	1366	1366	0
479	20230612	115200	42517270	1366	1366	1366	1366	0
480	20230612	115100	42517270	1366	1366	1366	1366	0
481	20230612	115000	42517270	1366	1366	1366	1366	1000
482	20230612	114900	41151270	1366	1366	1366	1366	0
483	20230612	114800	41151270	1366	1366	1366	1366	0
484	20230612	114700	41151270	1366	1366	1366	1366	0
485	20230612	114600	41151270	1366	1366	1366	1366	1
486	20230612	114500	41149904	1365	1365	1365	1365	600
487	20230612	114400	40330904	1366	1366	1366	1366	0
488	20230612	114300	40330904	1366	1366	1366	1366	0
489	20230612	114200	40330904	1366	1366	1366	1366	0
490	20230612	114100	40330904	1366	1366	1366	1366	630
491	20230612	114000	39470324	1369	1369	1369	1369	0
492	20230612	113900	39470324	1369	1369	1369	1369	0
493	20230612	113800	39470324	1369	1369	1369	1369	0
494	20230612	113700	39470324	1369	1369	1369	1369	0
495	20230612	113600	39470324	1369	1369	1369	1369	0
496	20230612	113500	39470324	1369	1369	1369	1369	0
497	20230612	113400	39470324	1369	1369	1369	1369	0
498	20230612	113300	39470324	1369	1369	1369	1369	0
499	20230612	113200	39470324	1369	1369	1369	1369	40
500	20230612	113100	39415564	1369	1369	1369	1369	9
501	20230612	113000	39403243	1373	1373	1373	1373	0
502	20230612	112900	39403243	1373	1373	1373	1373	0
503	20230612	112800	39403243	1373	1373	1373	1373	0
504	20230612	112700	39403243	1373	1373	1373	1373	0
505	20230612	112600	39403243	1373	1373	1373	1373	0
506	20230612	112500	39403243	1373	1373	1373	1373	0
507	20230612	112400	39403243	1373	1373	1373	1373	0
508	20230612	112300	39403243	1373	1373	1373	1373	0
509	20230612	112200	39403243	1373	1373	1373	1373	0
510	20230612	112100	39403243	1373	1373	1373	1373	0
511	20230612	112000	39403243	1373	1373	1373	1373	0
512	20230612	111900	39403243	1373	1373	1373	1373	0
513	20230612	111800	39403243	1373	1373	1373	1373	0
514	20230612	111700	39403243	1373	1373	1373	1373	0
515	20230612	111600	39403243	1373	1373	1373	1373	0
516	20230612	111500	39403243	1373	1373	1373	1373	10
517	20230612	111400	39389513	1373	1373	1373	1373	0
518	20230612	111300	39389513	1373	1373	1373	1373	0
519	20230612	111200	39389513	1373	1373	1373	1373	0
520	20230612	111100	39389513	1373	1373	1373	1373	0
521	20230612	111000	39389513	1373	1373	1373	1373	0
522	20230612	110900	39389513	1373	1373	1373	1373	0
523	20230612	110800	39389513	1373	1373	1373	1373	0
524	20230612	110700	39389513	1373	1373	1373	1373	0
525	20230612	110600	39389513	1373	1373	1373	1373	0
526	20230612	110500	39389513	1373	1373	1373	1373	0
527	20230612	110400	39389513	1373	1373	1373	1373	0
528	20230612	110300	39389513	1373	1373	1373	1373	0
529	20230612	110200	39389513	1373	1373	1373	1373	0
530	20230612	110100	39389513	1373	1373	1373	1373	0
531	20230612	110000	39389513	1373	1373	1373	1373	0
532	20230612	105900	39389513	1373	1373	1373	1373	0
533	20230612	105800	39389513	1373	1373	1373	1373	0
534	20230612	105700	39389513	1373	1373	1373	1373	0
535	20230612	105600	39389513	1373	1373	1373	1373	0
536	20230612	105500	39389513	1373	1373	1373	1373	0
537	20230612	105400	39389513	1373	1373	1373	1373	0
538	20230612	105300	39389513	1373	1373	1373	1373	0
539	20230612	105200	39389513	1373	1373	1373	1373	0
540	20230612	105100	39389513	1373	1373	1373	1373	0
541	20230612	105000	39389513	1373	1373	1373	1373	0
542	20230612	104900	39389513	1373	1373	1373	1373	0
543	20230612	104800	39389513	1373	1373	1373	1373	1457
544	20230612	104700	37389052	1373	1373	1373	1373	18
545	20230612	104600	37364338	1365	1365	1365	1365	0
546	20230612	104500	37364338	1365	1365	1365	1365	0
547	20230612	104400	37364338	1365	1365	1365	1365	0
548	20230612	104300	37364338	1365	1365	1365	1365	0
549	20230612	104200	37364338	1365	1365	1365	1365	0
550	20230612	104100	37364338	1365	1365	1365	1365	0
551	20230612	104000	37364338	1365	1377	1377	1365	6779
552	20230612	103900	28075778	1383	1383	1383	1383	0
553	20230612	103800	28075778	1383	1381	1383	1381	1000
554	20230612	103700	26693970	1382	1382	1382	1382	0
555	20230612	103600	26693970	1382	1382	1382	1382	0
556	20230612	103500	26693970	1382	1382	1382	1382	0
557	20230612	103400	26693970	1382	1382	1382	1382	0
558	20230612	103300	26693970	1382	1382	1382	1382	0
559	20230612	103200	26693970	1382	1382	1382	1382	0
560	20230612	103100	26693970	1382	1382	1382	1382	0
561	20230612	103000	26693970	1382	1382	1382	1382	0
562	20230612	102900	26693970	1382	1382	1382	1382	0
563	20230612	102800	26693970	1382	1376	1388	1376	5928
564	20230612	102700	18475128	1374	1374	1374	1374	0
565	20230612	102600	18475128	1374	1373	1374	1373	1696
566	20230612	102500	16145890	1373	1373	1373	1373	0
567	20230612	102400	16145890	1373	1373	1373	1373	10
568	20230612	102300	16132160	1373	1373	1373	1373	0
569	20230612	102200	16132160	1373	1373	1373	1373	1970
570	20230612	102100	13427350	1374	1374	1374	1374	0
571	20230612	102000	13427350	1374	1374	1374	1374	0
572	20230612	101900	13427350	1374	1374	1374	1374	0
573	20230612	101800	13427350	1374	1374	1374	1374	0
574	20230612	101700	13427350	1374	1374	1374	1374	0
575	20230612	101600	13427350	1374	1374	1374	1374	0
576	20230612	101500	13427350	1374	1374	1374	1374	0
577	20230612	101400	13427350	1374	1374	1374	1374	0
578	20230612	101300	13427350	1374	1374	1374	1374	0
579	20230612	101200	13427350	1374	1374	1374	1374	84
580	20230612	101100	13311934	1370	1370	1370	1370	0
581	20230612	101000	13311934	1370	1371	1371	1370	100
582	20230612	100900	13174859	1374	1374	1374	1374	0
583	20230612	100800	13174859	1374	1374	1374	1374	0
584	20230612	100700	13174859	1374	1374	1374	1374	0
585	20230612	100600	13174859	1374	1374	1374	1374	1316
586	20230612	100500	11366675	1374	1374	1374	1374	10
587	20230612	100400	11352935	1375	1375	1375	1375	109
588	20230612	100300	11203060	1375	1375	1375	1375	0
589	20230612	100200	11203060	1375	1375	1375	1375	1000
590	20230612	100100	9828060	1375	1375	1375	1375	0
591	20230612	100000	9828060	1375	1375	1375	1375	0
592	20230612	095900	9828060	1375	1375	1375	1375	0
593	20230612	095800	9828060	1375	1375	1375	1375	18
594	20230612	095700	9803310	1375	1375	1375	1375	0
595	20230612	095600	9803310	1375	1375	1375	1375	0
596	20230612	095500	9803310	1375	1375	1375	1375	0
597	20230612	095400	9803310	1375	1375	1375	1375	0
598	20230612	095300	9803310	1375	1375	1375	1375	0
599	20230612	095200	9803310	1375	1375	1375	1375	2989
600	20230612	095100	5693435	1375	1375	1375	1375	0
601	20230612	095000	5693435	1375	1375	1375	1375	0
602	20230612	094900	5693435	1375	1375	1375	1375	0
603	20230612	094800	5693435	1375	1375	1375	1375	45
604	20230612	094700	5631560	1376	1376	1376	1376	0
605	20230612	094600	5631560	1376	1376	1376	1376	0
606	20230612	094500	5631560	1376	1376	1376	1376	0
607	20230612	094400	5631560	1376	1376	1376	1376	110
608	20230612	094300	5480200	1376	1376	1376	1376	532
609	20230612	094200	4748168	1378	1378	1378	1378	55
610	20230612	094100	4672378	1378	1378	1378	1378	0
611	20230612	094000	4672378	1378	1378	1378	1378	0
612	20230612	093900	4672378	1378	1378	1378	1378	0
613	20230612	093800	4672378	1378	1378	1378	1378	0
614	20230612	093700	4672378	1378	1378	1378	1378	0
615	20230612	093600	4672378	1378	1378	1378	1378	0
616	20230612	093500	4672378	1378	1378	1378	1378	1
617	20230612	093400	4671000	1377	1377	1377	1377	0
618	20230612	093300	4671000	1377	1377	1377	1377	23
619	20230612	093200	4639329	1377	1377	1377	1377	0
620	20230612	093100	4639329	1377	1377	1377	1377	0
621	20230612	093000	4639329	1377	1377	1377	1377	1
622	20230612	092900	4637952	1377	1377	1377	1377	0
623	20230612	092800	4637952	1377	1377	1377	1377	0
624	20230612	092700	4637952	1377	1377	1377	1377	0
625	20230612	092600	4637952	1377	1377	1377	1377	0
626	20230612	092500	4637952	1377	1377	1377	1377	81
627	20230612	092400	4526415	1377	1377	1377	1377	20
628	20230612	092300	4498875	1378	1378	1378	1378	0
629	20230612	092200	4498875	1378	1378	1378	1378	0
630	20230612	092100	4498875	1378	1378	1378	1378	0
631	20230612	092000	4498875	1378	1378	1378	1378	0
632	20230612	091900	4498875	1378	1378	1378	1378	0
633	20230612	091800	4498875	1378	1378	1378	1378	0
634	20230612	091700	4498875	1378	1378	1378	1378	0
635	20230612	091600	4498875	1378	1378	1378	1378	0
636	20230612	091500	4498875	1378	1378	1378	1378	12
637	20230612	091400	4482339	1378	1378	1378	1378	207
638	20230612	091300	4197093	1375	1375	1375	1375	0
639	20230612	091200	4197093	1375	1375	1375	1375	0
640	20230612	091100	4197093	1375	1375	1375	1375	0
641	20230612	091000	4197093	1375	1375	1375	1375	0
642	20230612	090900	4197093	1375	1375	1375	1375	0
643	20230612	090800	4197093	1375	1375	1375	1375	0
644	20230612	090700	4197093	1375	1375	1375	1375	0
645	20230612	090600	4197093	1375	1381	1381	1375	300
646	20230612	090500	3784182	1394	1394	1394	1394	0
647	20230612	090400	3784182	1394	1394	1394	1394	0
648	20230612	090300	3784182	1394	1394	1394	1394	0
649	20230612	090200	3784182	1394	1394	1394	1394	0
650	20230612	090100	3784182	1394	1394	1394	1394	0
651	20230612	090000	3784182	1394	1380	1394	1378	2740