KissMeData/285770/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	213700	5491139	102	102	102	102	8007
3	20230607	213600	5491139	102	102	102	102	0
4	20230607	213500	5491139	102	102	102	102	0
5	20230607	213400	5491139	102	102	102	102	0
6	20230607	213300	5491139	102	102	102	102	0
7	20230607	213200	5491139	102	102	102	102	0
8	20230607	213100	5491139	102	102	102	102	0
9	20230607	213000	5491139	102	102	102	102	0
10	20230607	212900	5491139	102	102	102	102	0
11	20230607	212800	5491139	102	102	102	102	0
12	20230607	212700	5491139	102	102	102	102	0
13	20230607	212600	5491139	102	102	102	102	0
14	20230607	212500	5491139	102	102	102	102	0
15	20230607	212400	5491139	102	102	102	102	0
16	20230607	212300	5491139	102	102	102	102	0
17	20230607	212200	5491139	102	102	102	102	0
18	20230607	212100	5491139	102	102	102	102	0
19	20230607	212000	5491139	102	102	102	102	0
20	20230607	211900	5491139	102	102	102	102	0
21	20230607	211800	5491139	102	102	102	102	0
22	20230607	211700	5491139	102	102	102	102	0
23	20230607	211600	5491139	102	102	102	102	0
24	20230607	211500	5491139	102	102	102	102	0
25	20230607	211400	5491139	102	102	102	102	0
26	20230607	211300	5491139	102	102	102	102	0
27	20230607	211200	5491139	102	102	102	102	0
28	20230607	211100	5491139	102	102	102	102	0
29	20230607	211000	5491139	102	102	102	102	0
30	20230607	210900	5491139	102	102	102	102	0
31	20230607	210800	5491139	102	102	102	102	0
32	20230607	210700	5491139	102	102	102	102	8007
33	20230607	210600	5491139	102	102	102	102	0
34	20230607	210500	5491139	102	102	102	102	0
35	20230607	210400	5491139	102	102	102	102	0
36	20230607	210300	5491139	102	102	102	102	0
37	20230607	210200	5491139	102	102	102	102	0
38	20230607	210100	5491139	102	102	102	102	0
39	20230607	210000	5491139	102	102	102	102	0
40	20230607	205900	5491139	102	102	102	102	0
41	20230607	205800	5491139	102	102	102	102	0
42	20230607	205700	5491139	102	102	102	102	0
43	20230607	205600	5491139	102	102	102	102	0
44	20230607	205500	5491139	102	102	102	102	0
45	20230607	205400	5491139	102	102	102	102	0
46	20230607	205300	5491139	102	102	102	102	0
47	20230607	205200	5491139	102	102	102	102	0
48	20230607	205100	5491139	102	102	102	102	0
49	20230607	205000	5491139	102	102	102	102	0
50	20230607	204900	5491139	102	102	102	102	0
51	20230607	204800	5491139	102	102	102	102	0
52	20230607	204700	5491139	102	102	102	102	0
53	20230607	204600	5491139	102	102	102	102	0
54	20230607	204500	5491139	102	102	102	102	0
55	20230607	204400	5491139	102	102	102	102	0
56	20230607	204300	5491139	102	102	102	102	0
57	20230607	204200	5491139	102	102	102	102	0
58	20230607	204100	5491139	102	102	102	102	0
59	20230607	204000	5491139	102	102	102	102	0
60	20230607	203900	5491139	102	102	102	102	0
61	20230607	203800	5491139	102	102	102	102	0
62	20230607	203700	5491139	102	102	102	102	8007
63	20230607	203600	5491139	102	102	102	102	0
64	20230607	203500	5491139	102	102	102	102	0
65	20230607	203400	5491139	102	102	102	102	0
66	20230607	203300	5491139	102	102	102	102	0
67	20230607	203200	5491139	102	102	102	102	0
68	20230607	203100	5491139	102	102	102	102	0
69	20230607	203000	5491139	102	102	102	102	0
70	20230607	202900	5491139	102	102	102	102	0
71	20230607	202800	5491139	102	102	102	102	0
72	20230607	202700	5491139	102	102	102	102	0
73	20230607	202600	5491139	102	102	102	102	0
74	20230607	202500	5491139	102	102	102	102	0
75	20230607	202400	5491139	102	102	102	102	0
76	20230607	202300	5491139	102	102	102	102	0
77	20230607	202200	5491139	102	102	102	102	0
78	20230607	202100	5491139	102	102	102	102	0
79	20230607	202000	5491139	102	102	102	102	0
80	20230607	201900	5491139	102	102	102	102	0
81	20230607	201800	5491139	102	102	102	102	0
82	20230607	201700	5491139	102	102	102	102	0
83	20230607	201600	5491139	102	102	102	102	0
84	20230607	201500	5491139	102	102	102	102	0
85	20230607	201400	5491139	102	102	102	102	0
86	20230607	201300	5491139	102	102	102	102	0
87	20230607	201200	5491139	102	102	102	102	0
88	20230607	201100	5491139	102	102	102	102	0
89	20230607	201000	5491139	102	102	102	102	0
90	20230607	200900	5491139	102	102	102	102	0
91	20230607	200800	5491139	102	102	102	102	0
92	20230607	200700	5491139	102	102	102	102	8007
93	20230607	200600	5491139	102	102	102	102	0
94	20230607	200500	5491139	102	102	102	102	0
95	20230607	200400	5491139	102	102	102	102	0
96	20230607	200300	5491139	102	102	102	102	0
97	20230607	200200	5491139	102	102	102	102	0
98	20230607	200100	5491139	102	102	102	102	0
99	20230607	200000	5491139	102	102	102	102	0
100	20230607	195900	5491139	102	102	102	102	0
101	20230607	195800	5491139	102	102	102	102	0
102	20230607	195700	5491139	102	102	102	102	0
103	20230607	195600	5491139	102	102	102	102	0
104	20230607	195500	5491139	102	102	102	102	0
105	20230607	195400	5491139	102	102	102	102	0
106	20230607	195300	5491139	102	102	102	102	0
107	20230607	195200	5491139	102	102	102	102	0
108	20230607	195100	5491139	102	102	102	102	0
109	20230607	195000	5491139	102	102	102	102	0
110	20230607	194900	5491139	102	102	102	102	0
111	20230607	194800	5491139	102	102	102	102	0
112	20230607	194700	5491139	102	102	102	102	0
113	20230607	194600	5491139	102	102	102	102	0
114	20230607	194500	5491139	102	102	102	102	0
115	20230607	194400	5491139	102	102	102	102	0
116	20230607	194300	5491139	102	102	102	102	0
117	20230607	194200	5491139	102	102	102	102	0
118	20230607	194100	5491139	102	102	102	102	0
119	20230607	194000	5491139	102	102	102	102	0
120	20230607	193900	5491139	102	102	102	102	0
121	20230607	193800	5491139	102	102	102	102	0
122	20230607	193700	5491139	102	102	102	102	8007
123	20230607	193600	5491139	102	102	102	102	0
124	20230607	193500	5491139	102	102	102	102	0
125	20230607	193400	5491139	102	102	102	102	0
126	20230607	193300	5491139	102	102	102	102	0
127	20230607	193200	5491139	102	102	102	102	0
128	20230607	193100	5491139	102	102	102	102	0
129	20230607	193000	5491139	102	102	102	102	0
130	20230607	192900	5491139	102	102	102	102	0
131	20230607	192800	5491139	102	102	102	102	0
132	20230607	192700	5491139	102	102	102	102	0
133	20230607	192600	5491139	102	102	102	102	0
134	20230607	192500	5491139	102	102	102	102	0
135	20230607	192400	5491139	102	102	102	102	0
136	20230607	192300	5491139	102	102	102	102	0
137	20230607	192200	5491139	102	102	102	102	0
138	20230607	192100	5491139	102	102	102	102	0
139	20230607	192000	5491139	102	102	102	102	0
140	20230607	191900	5491139	102	102	102	102	0
141	20230607	191800	5491139	102	102	102	102	0
142	20230607	191700	5491139	102	102	102	102	0
143	20230607	191600	5491139	102	102	102	102	0
144	20230607	191500	5491139	102	102	102	102	0
145	20230607	191400	5491139	102	102	102	102	0
146	20230607	191300	5491139	102	102	102	102	0
147	20230607	191200	5491139	102	102	102	102	0
148	20230607	191100	5491139	102	102	102	102	0
149	20230607	191000	5491139	102	102	102	102	0
150	20230607	190900	5491139	102	102	102	102	0
151	20230607	190800	5491139	102	102	102	102	0
152	20230607	190700	5491139	102	102	102	102	8007
153	20230607	190600	5491139	102	102	102	102	0
154	20230607	190500	5491139	102	102	102	102	0
155	20230607	190400	5491139	102	102	102	102	0
156	20230607	190300	5491139	102	102	102	102	0
157	20230607	190200	5491139	102	102	102	102	0
158	20230607	190100	5491139	102	102	102	102	0
159	20230607	190000	5491139	102	102	102	102	0
160	20230607	185900	5491139	102	102	102	102	0
161	20230607	185800	5491139	102	102	102	102	0
162	20230607	185700	5491139	102	102	102	102	0
163	20230607	185600	5491139	102	102	102	102	0
164	20230607	185500	5491139	102	102	102	102	0
165	20230607	185400	5491139	102	102	102	102	0
166	20230607	185300	5491139	102	102	102	102	0
167	20230607	185200	5491139	102	102	102	102	0
168	20230607	185100	5491139	102	102	102	102	0
169	20230607	185000	5491139	102	102	102	102	0
170	20230607	184900	5491139	102	102	102	102	0
171	20230607	184800	5491139	102	102	102	102	0
172	20230607	184700	5491139	102	102	102	102	0
173	20230607	184600	5491139	102	102	102	102	0
174	20230607	184500	5491139	102	102	102	102	0
175	20230607	184400	5491139	102	102	102	102	0
176	20230607	184300	5491139	102	102	102	102	0
177	20230607	184200	5491139	102	102	102	102	0
178	20230607	184100	5491139	102	102	102	102	0
179	20230607	184000	5491139	102	102	102	102	0
180	20230607	183900	5491139	102	102	102	102	0
181	20230607	183800	5491139	102	102	102	102	0
182	20230607	183700	5491139	102	102	102	102	8007
183	20230607	183600	5491139	102	102	102	102	0
184	20230607	183500	5491139	102	102	102	102	0
185	20230607	183400	5491139	102	102	102	102	0
186	20230607	183300	5491139	102	102	102	102	0
187	20230607	183200	5491139	102	102	102	102	0
188	20230607	183100	5491139	102	102	102	102	0
189	20230607	183000	5491139	102	102	102	102	0
190	20230607	182900	5491139	102	102	102	102	0
191	20230607	182800	5491139	102	102	102	102	0
192	20230607	182700	5491139	102	102	102	102	0
193	20230607	182600	5491139	102	102	102	102	0
194	20230607	182500	5491139	102	102	102	102	0
195	20230607	182400	5491139	102	102	102	102	0
196	20230607	182300	5491139	102	102	102	102	0
197	20230607	182200	5491139	102	102	102	102	0
198	20230607	182100	5491139	102	102	102	102	0
199	20230607	182000	5491139	102	102	102	102	0
200	20230607	181900	5491139	102	102	102	102	0
201	20230607	181800	5491139	102	102	102	102	0
202	20230607	181700	5491139	102	102	102	102	0
203	20230607	181600	5491139	102	102	102	102	0
204	20230607	181500	5491139	102	102	102	102	0
205	20230607	181400	5491139	102	102	102	102	0
206	20230607	181300	5491139	102	102	102	102	0
207	20230607	181200	5491139	102	102	102	102	0
208	20230607	181100	5491139	102	102	102	102	0
209	20230607	181000	5491139	102	102	102	102	0
210	20230607	180900	5491139	102	102	102	102	0
211	20230607	180800	5491139	102	102	102	102	0
212	20230607	180700	5491139	102	102	102	102	8007
213	20230607	180600	5491139	102	102	102	102	0
214	20230607	180500	5491139	102	102	102	102	0
215	20230607	180400	5491139	102	102	102	102	0
216	20230607	180300	5491139	102	102	102	102	0
217	20230607	180200	5491139	102	102	102	102	0
218	20230607	180100	5491139	102	102	102	102	0
219	20230607	180000	5491139	102	102	102	102	0
220	20230607	175900	5491139	102	102	102	102	0
221	20230607	175800	5491139	102	102	102	102	0
222	20230607	175700	5491139	102	102	102	102	0
223	20230607	175600	5491139	102	102	102	102	0
224	20230607	175500	5491139	102	102	102	102	0
225	20230607	175400	5491139	102	102	102	102	0
226	20230607	175300	5491139	102	102	102	102	0
227	20230607	175200	5491139	102	102	102	102	0
228	20230607	175100	5491139	102	102	102	102	0
229	20230607	175000	5491139	102	102	102	102	0
230	20230607	174900	5491139	102	102	102	102	0
231	20230607	174800	5491139	102	102	102	102	0
232	20230607	174700	5491139	102	102	102	102	0
233	20230607	174600	5491139	102	102	102	102	0
234	20230607	174500	5491139	102	102	102	102	0
235	20230607	174400	5491139	102	102	102	102	0
236	20230607	174300	5491139	102	102	102	102	0
237	20230607	174200	5491139	102	102	102	102	0
238	20230607	174100	5491139	102	102	102	102	0
239	20230607	174000	5491139	102	102	102	102	0
240	20230607	173900	5491139	102	102	102	102	0
241	20230607	173800	5491139	102	102	102	102	0
242	20230607	173700	5491139	102	102	102	102	8007
243	20230607	173600	5491139	102	102	102	102	0
244	20230607	173500	5491139	102	102	102	102	0
245	20230607	173400	5491139	102	102	102	102	0
246	20230607	173300	5491139	102	102	102	102	0
247	20230607	173200	5491139	102	102	102	102	0
248	20230607	173100	5491139	102	102	102	102	0
249	20230607	173000	5491139	102	102	102	102	0
250	20230607	172900	5491139	102	102	102	102	0
251	20230607	172800	5491139	102	102	102	102	0
252	20230607	172700	5491139	102	102	102	102	0
253	20230607	172600	5491139	102	102	102	102	0
254	20230607	172500	5491139	102	102	102	102	0
255	20230607	172400	5491139	102	102	102	102	0
256	20230607	172300	5491139	102	102	102	102	0
257	20230607	172200	5491139	102	102	102	102	0
258	20230607	172100	5491139	102	102	102	102	0
259	20230607	172000	5491139	102	102	102	102	0
260	20230607	171900	5491139	102	102	102	102	0
261	20230607	171800	5491139	102	102	102	102	0
262	20230607	171700	5491139	102	102	102	102	0
263	20230607	171600	5491139	102	102	102	102	0
264	20230607	171500	5491139	102	102	102	102	0
265	20230607	171400	5491139	102	102	102	102	0
266	20230607	171300	5491139	102	102	102	102	0
267	20230607	171200	5491139	102	102	102	102	0
268	20230607	171100	5491139	102	102	102	102	0
269	20230607	171000	5491139	102	102	102	102	0
270	20230607	170900	5491139	102	102	102	102	0
271	20230607	170800	5491139	102	102	102	102	0
272	20230607	170700	5491139	102	102	102	102	8007
273	20230607	170600	5491139	102	102	102	102	0
274	20230607	170500	5491139	102	102	102	102	0
275	20230607	170400	5491139	102	102	102	102	0
276	20230607	170300	5491139	102	102	102	102	0
277	20230607	170200	5491139	102	102	102	102	0
278	20230607	170100	5491139	102	102	102	102	0
279	20230607	170000	5491139	102	102	102	102	0
280	20230607	165900	5491139	102	102	102	102	0
281	20230607	165800	5491139	102	102	102	102	0
282	20230607	165700	5491139	102	102	102	102	0
283	20230607	165600	5491139	102	102	102	102	0
284	20230607	165500	5491139	102	102	102	102	0
285	20230607	165400	5491139	102	102	102	102	0
286	20230607	165300	5491139	102	102	102	102	0
287	20230607	165200	5491139	102	102	102	102	0
288	20230607	165100	5491139	102	102	102	102	0
289	20230607	165000	5491139	102	102	102	102	0
290	20230607	164900	5491139	102	102	102	102	0
291	20230607	164800	5491139	102	102	102	102	0
292	20230607	164700	5491139	102	102	102	102	0
293	20230607	164600	5491139	102	102	102	102	0
294	20230607	164500	5491139	102	102	102	102	0
295	20230607	164400	5491139	102	102	102	102	0
296	20230607	164300	5491139	102	102	102	102	0
297	20230607	164200	5491139	102	102	102	102	0
298	20230607	164100	5491139	102	102	102	102	0
299	20230607	164000	5491139	102	102	102	102	0
300	20230607	163900	5491139	102	102	102	102	0
301	20230607	163800	5491139	102	102	102	102	0
302	20230607	163700	5491139	102	102	102	102	8007
303	20230607	163600	5491139	102	102	102	102	0
304	20230607	163500	5491139	102	102	102	102	0
305	20230607	163400	5491139	102	102	102	102	0
306	20230607	163300	5491139	102	102	102	102	0
307	20230607	163200	5491139	102	102	102	102	0
308	20230607	163100	5491139	102	102	102	102	0
309	20230607	163000	5491139	102	102	102	102	0
310	20230607	162900	5491139	102	102	102	102	0
311	20230607	162800	5491139	102	102	102	102	0
312	20230607	162700	5491139	102	102	102	102	0
313	20230607	162600	5491139	102	102	102	102	0
314	20230607	162500	5491139	102	102	102	102	0
315	20230607	162400	5491139	102	102	102	102	0
316	20230607	162300	5491139	102	102	102	102	0
317	20230607	162200	5491139	102	102	102	102	0
318	20230607	162100	5491139	102	102	102	102	0
319	20230607	162000	5491139	102	102	102	102	0
320	20230607	161900	5491139	102	102	102	102	0
321	20230607	161800	5491139	102	102	102	102	0
322	20230607	161700	5491139	102	102	102	102	0
323	20230607	161600	5491139	102	102	102	102	0
324	20230607	161500	5491139	102	102	102	102	0
325	20230607	161400	5491139	102	102	102	102	0
326	20230607	161300	5491139	102	102	102	102	0
327	20230607	161200	5491139	102	102	102	102	0
328	20230607	161100	5491139	102	102	102	102	0
329	20230607	161000	5491139	102	102	102	102	0
330	20230607	160900	5491139	102	102	102	102	0
331	20230607	160800	5491139	102	102	102	102	0
332	20230607	160700	5491139	102	102	102	102	8007
333	20230607	160600	5491139	102	102	102	102	0
334	20230607	160500	5491139	102	102	102	102	0
335	20230607	160400	5491139	102	102	102	102	0
336	20230607	160300	5491139	102	102	102	102	0
337	20230607	160200	5491139	102	102	102	102	0
338	20230607	160100	5491139	102	102	102	102	0
339	20230607	160000	5491139	102	102	102	102	0
340	20230607	155900	5491139	102	102	102	102	0
341	20230607	155800	5491139	102	102	102	102	0
342	20230607	155700	5491139	102	102	102	102	0
343	20230607	155600	5491139	102	102	102	102	0
344	20230607	155500	5491139	102	102	102	102	0
345	20230607	155400	5491139	102	102	102	102	0
346	20230607	155300	5491139	102	102	102	102	0
347	20230607	155200	5491139	102	102	102	102	0
348	20230607	155100	5491139	102	102	102	102	0
349	20230607	155000	5491139	102	102	102	102	0
350	20230607	154900	5491139	102	102	102	102	0
351	20230607	154800	5491139	102	102	102	102	0
352	20230607	154700	5491139	102	102	102	102	0
353	20230607	154600	5491139	102	102	102	102	0
354	20230607	154500	5491139	102	102	102	102	0
355	20230607	154400	5491139	102	102	102	102	0
356	20230607	154300	5491139	102	102	102	102	0
357	20230607	154200	5491139	102	102	102	102	0
358	20230607	154100	5491139	102	102	102	102	0
359	20230607	154000	5491139	102	102	102	102	0
360	20230607	153900	5491139	102	102	102	102	0
361	20230607	153800	5491139	102	102	102	102	0
362	20230607	153700	5491139	102	102	102	102	8007
363	20230607	153600	5491139	102	102	102	102	0
364	20230607	153500	5491139	102	102	102	102	0
365	20230607	153400	5491139	102	102	102	102	0
366	20230607	153300	5491139	102	102	102	102	0
367	20230607	153200	5491139	102	102	102	102	0
368	20230607	153100	5491139	102	102	102	102	0
369	20230607	153000	5491139	102	102	102	102	8007
370	20230607	152900	4674425	103	103	103	103	0
371	20230607	152800	4674425	103	103	103	103	0
372	20230607	152700	4674425	103	103	103	103	0
373	20230607	152600	4674425	103	103	103	103	0
374	20230607	152500	4674425	103	103	103	103	0
375	20230607	152400	4674425	103	103	103	103	0
376	20230607	152300	4674425	103	103	103	103	0
377	20230607	152200	4674425	103	103	103	103	0
378	20230607	152100	4674425	103	103	103	103	0
379	20230607	152000	4674425	103	103	103	103	0
380	20230607	151900	4674425	103	103	103	103	0
381	20230607	151800	4674425	103	103	103	103	0
382	20230607	151700	4674425	103	103	103	103	0
383	20230607	151600	4674425	103	103	103	103	0
384	20230607	151500	4674425	103	103	103	103	0
385	20230607	151400	4674425	103	103	103	103	0
386	20230607	151300	4674425	103	103	103	103	0
387	20230607	151200	4674425	103	103	103	103	0
388	20230607	151100	4674425	103	103	103	103	0
389	20230607	151000	4674425	103	103	103	103	0
390	20230607	150900	4674425	103	103	103	103	0
391	20230607	150800	4674425	103	103	103	103	0
392	20230607	150700	4674425	103	103	103	103	0
393	20230607	150600	4674425	103	103	103	103	0
394	20230607	150500	4674425	103	103	103	103	0
395	20230607	150400	4674425	103	103	103	103	0
396	20230607	150300	4674425	103	103	103	103	0
397	20230607	150200	4674425	103	103	103	103	0
398	20230607	150100	4674425	103	103	103	103	0
399	20230607	150000	4674425	103	103	103	103	4365
400	20230607	145900	4224830	103	103	103	103	0
401	20230607	145800	4224830	103	103	103	103	0
402	20230607	145700	4224830	103	103	103	103	0
403	20230607	145600	4224830	103	103	103	103	0
404	20230607	145500	4224830	103	103	103	103	0
405	20230607	145400	4224830	103	103	103	103	0
406	20230607	145300	4224830	103	103	103	103	0
407	20230607	145200	4224830	103	103	103	103	0
408	20230607	145100	4224830	103	103	103	103	0
409	20230607	145000	4224830	103	103	103	103	0
410	20230607	144900	4224830	103	103	103	103	0
411	20230607	144800	4224830	103	103	103	103	0
412	20230607	144700	4224830	103	103	103	103	0
413	20230607	144600	4224830	103	103	103	103	0
414	20230607	144500	4224830	103	103	103	103	0
415	20230607	144400	4224830	103	103	103	103	0
416	20230607	144300	4224830	103	103	103	103	0
417	20230607	144200	4224830	103	103	103	103	0
418	20230607	144100	4224830	103	103	103	103	0
419	20230607	144000	4224830	103	103	103	103	0
420	20230607	143900	4224830	103	103	103	103	0
421	20230607	143800	4224830	103	103	103	103	0
422	20230607	143700	4224830	103	103	103	103	0
423	20230607	143600	4224830	103	103	103	103	0
424	20230607	143500	4224830	103	103	103	103	0
425	20230607	143400	4224830	103	103	103	103	0
426	20230607	143300	4224830	103	103	103	103	0
427	20230607	143200	4224830	103	103	103	103	0
428	20230607	143100	4224830	103	103	103	103	0
429	20230607	143000	4224830	103	103	103	103	7898
430	20230607	142900	3411336	102	102	102	102	0
431	20230607	142800	3411336	102	102	102	102	0
432	20230607	142700	3411336	102	102	102	102	0
433	20230607	142600	3411336	102	102	102	102	0
434	20230607	142500	3411336	102	102	102	102	0
435	20230607	142400	3411336	102	102	102	102	0
436	20230607	142300	3411336	102	102	102	102	0
437	20230607	142200	3411336	102	102	102	102	0
438	20230607	142100	3411336	102	102	102	102	0
439	20230607	142000	3411336	102	102	102	102	0
440	20230607	141900	3411336	102	102	102	102	0
441	20230607	141800	3411336	102	102	102	102	0
442	20230607	141700	3411336	102	102	102	102	0
443	20230607	141600	3411336	102	102	102	102	0
444	20230607	141500	3411336	102	102	102	102	0
445	20230607	141400	3411336	102	102	102	102	0
446	20230607	141300	3411336	102	102	102	102	0
447	20230607	141200	3411336	102	102	102	102	0
448	20230607	141100	3411336	102	102	102	102	0
449	20230607	141000	3411336	102	102	102	102	0
450	20230607	140900	3411336	102	102	102	102	0
451	20230607	140800	3411336	102	102	102	102	0
452	20230607	140700	3411336	102	102	102	102	0
453	20230607	140600	3411336	102	102	102	102	0
454	20230607	140500	3411336	102	102	102	102	0
455	20230607	140400	3411336	102	102	102	102	0
456	20230607	140300	3411336	102	102	102	102	0
457	20230607	140200	3411336	102	102	102	102	0
458	20230607	140100	3411336	102	102	102	102	0
459	20230607	140000	3411336	102	102	102	102	1239
460	20230607	135900	3284958	108	108	108	108	0
461	20230607	135800	3284958	108	108	108	108	0
462	20230607	135700	3284958	108	108	108	108	0
463	20230607	135600	3284958	108	108	108	108	0
464	20230607	135500	3284958	108	108	108	108	0
465	20230607	135400	3284958	108	108	108	108	0
466	20230607	135300	3284958	108	108	108	108	0
467	20230607	135200	3284958	108	108	108	108	0
468	20230607	135100	3284958	108	108	108	108	0
469	20230607	135000	3284958	108	108	108	108	0
470	20230607	134900	3284958	108	108	108	108	0
471	20230607	134800	3284958	108	108	108	108	0
472	20230607	134700	3284958	108	108	108	108	0
473	20230607	134600	3284958	108	108	108	108	0
474	20230607	134500	3284958	108	108	108	108	0
475	20230607	134400	3284958	108	108	108	108	0
476	20230607	134300	3284958	108	108	108	108	0
477	20230607	134200	3284958	108	108	108	108	0
478	20230607	134100	3284958	108	108	108	108	0
479	20230607	134000	3284958	108	108	108	108	0
480	20230607	133900	3284958	108	108	108	108	0
481	20230607	133800	3284958	108	108	108	108	0
482	20230607	133700	3284958	108	108	108	108	0
483	20230607	133600	3284958	108	108	108	108	0
484	20230607	133500	3284958	108	108	108	108	0
485	20230607	133400	3284958	108	108	108	108	0
486	20230607	133300	3284958	108	108	108	108	0
487	20230607	133200	3284958	108	108	108	108	0
488	20230607	133100	3284958	108	108	108	108	0
489	20230607	133000	3284958	108	108	108	108	5068
490	20230607	132900	2737614	98	98	98	98	0
491	20230607	132800	2737614	98	98	98	98	0
492	20230607	132700	2737614	98	98	98	98	0
493	20230607	132600	2737614	98	98	98	98	0
494	20230607	132500	2737614	98	98	98	98	0
495	20230607	132400	2737614	98	98	98	98	0
496	20230607	132300	2737614	98	98	98	98	0
497	20230607	132200	2737614	98	98	98	98	0
498	20230607	132100	2737614	98	98	98	98	0
499	20230607	132000	2737614	98	98	98	98	0
500	20230607	131900	2737614	98	98	98	98	0
501	20230607	131800	2737614	98	98	98	98	0
502	20230607	131700	2737614	98	98	98	98	0
503	20230607	131600	2737614	98	98	98	98	0
504	20230607	131500	2737614	98	98	98	98	0
505	20230607	131400	2737614	98	98	98	98	0
506	20230607	131300	2737614	98	98	98	98	0
507	20230607	131200	2737614	98	98	98	98	0
508	20230607	131100	2737614	98	98	98	98	0
509	20230607	131000	2737614	98	98	98	98	0
510	20230607	130900	2737614	98	98	98	98	0
511	20230607	130800	2737614	98	98	98	98	0
512	20230607	130700	2737614	98	98	98	98	0
513	20230607	130600	2737614	98	98	98	98	0
514	20230607	130500	2737614	98	98	98	98	0
515	20230607	130400	2737614	98	98	98	98	0
516	20230607	130300	2737614	98	98	98	98	0
517	20230607	130200	2737614	98	98	98	98	0
518	20230607	130100	2737614	98	98	98	98	0
519	20230607	130000	2737614	98	98	98	98	608
520	20230607	125900	2678030	96	96	96	96	0
521	20230607	125800	2678030	96	96	96	96	0
522	20230607	125700	2678030	96	96	96	96	0
523	20230607	125600	2678030	96	96	96	96	0
524	20230607	125500	2678030	96	96	96	96	0
525	20230607	125400	2678030	96	96	96	96	0
526	20230607	125300	2678030	96	96	96	96	0
527	20230607	125200	2678030	96	96	96	96	0
528	20230607	125100	2678030	96	96	96	96	0
529	20230607	125000	2678030	96	96	96	96	0
530	20230607	124900	2678030	96	96	96	96	0
531	20230607	124800	2678030	96	96	96	96	0
532	20230607	124700	2678030	96	96	96	96	0
533	20230607	124600	2678030	96	96	96	96	0
534	20230607	124500	2678030	96	96	96	96	0
535	20230607	124400	2678030	96	96	96	96	0
536	20230607	124300	2678030	96	96	96	96	0
537	20230607	124200	2678030	96	96	96	96	0
538	20230607	124100	2678030	96	96	96	96	0
539	20230607	124000	2678030	96	96	96	96	0
540	20230607	123900	2678030	96	96	96	96	0
541	20230607	123800	2678030	96	96	96	96	0
542	20230607	123700	2678030	96	96	96	96	0
543	20230607	123600	2678030	96	96	96	96	0
544	20230607	123500	2678030	96	96	96	96	0
545	20230607	123400	2678030	96	96	96	96	0
546	20230607	123300	2678030	96	96	96	96	0
547	20230607	123200	2678030	96	96	96	96	0
548	20230607	123100	2678030	96	96	96	96	0
549	20230607	123000	2678030	96	96	96	96	2000
550	20230607	122900	2486030	109	109	109	109	0
551	20230607	122800	2486030	109	109	109	109	0
552	20230607	122700	2486030	109	109	109	109	0
553	20230607	122600	2486030	109	109	109	109	0
554	20230607	122500	2486030	109	109	109	109	0
555	20230607	122400	2486030	109	109	109	109	0
556	20230607	122300	2486030	109	109	109	109	0
557	20230607	122200	2486030	109	109	109	109	0
558	20230607	122100	2486030	109	109	109	109	0
559	20230607	122000	2486030	109	109	109	109	0
560	20230607	121900	2486030	109	109	109	109	0
561	20230607	121800	2486030	109	109	109	109	0
562	20230607	121700	2486030	109	109	109	109	0
563	20230607	121600	2486030	109	109	109	109	0
564	20230607	121500	2486030	109	109	109	109	0
565	20230607	121400	2486030	109	109	109	109	0
566	20230607	121300	2486030	109	109	109	109	0
567	20230607	121200	2486030	109	109	109	109	0
568	20230607	121100	2486030	109	109	109	109	0
569	20230607	121000	2486030	109	109	109	109	0
570	20230607	120900	2486030	109	109	109	109	0
571	20230607	120800	2486030	109	109	109	109	0
572	20230607	120700	2486030	109	109	109	109	0
573	20230607	120600	2486030	109	109	109	109	0
574	20230607	120500	2486030	109	109	109	109	0
575	20230607	120400	2486030	109	109	109	109	0
576	20230607	120300	2486030	109	109	109	109	0
577	20230607	120200	2486030	109	109	109	109	0
578	20230607	120100	2486030	109	109	109	109	0
579	20230607	120000	2486030	109	109	109	109	2119
580	20230607	115900	2255059	115	115	115	115	0
581	20230607	115800	2255059	115	115	115	115	0
582	20230607	115700	2255059	115	115	115	115	0
583	20230607	115600	2255059	115	115	115	115	0
584	20230607	115500	2255059	115	115	115	115	0
585	20230607	115400	2255059	115	115	115	115	0
586	20230607	115300	2255059	115	115	115	115	0
587	20230607	115200	2255059	115	115	115	115	0
588	20230607	115100	2255059	115	115	115	115	0
589	20230607	115000	2255059	115	115	115	115	0
590	20230607	114900	2255059	115	115	115	115	0
591	20230607	114800	2255059	115	115	115	115	0
592	20230607	114700	2255059	115	115	115	115	0
593	20230607	114600	2255059	115	115	115	115	0
594	20230607	114500	2255059	115	115	115	115	0
595	20230607	114400	2255059	115	115	115	115	0
596	20230607	114300	2255059	115	115	115	115	0
597	20230607	114200	2255059	115	115	115	115	0
598	20230607	114100	2255059	115	115	115	115	0
599	20230607	114000	2255059	115	115	115	115	0
600	20230607	113900	2255059	115	115	115	115	0
601	20230607	113800	2255059	115	115	115	115	0
602	20230607	113700	2255059	115	115	115	115	0
603	20230607	113600	2255059	115	115	115	115	0
604	20230607	113500	2255059	115	115	115	115	0
605	20230607	113400	2255059	115	115	115	115	0
606	20230607	113300	2255059	115	115	115	115	0
607	20230607	113200	2255059	115	115	115	115	0
608	20230607	113100	2255059	115	115	115	115	0
609	20230607	113000	2255059	115	115	115	115	99
610	20230607	112900	2243674	89	89	89	89	0
611	20230607	112800	2243674	89	89	89	89	0
612	20230607	112700	2243674	89	89	89	89	0
613	20230607	112600	2243674	89	89	89	89	0
614	20230607	112500	2243674	89	89	89	89	0
615	20230607	112400	2243674	89	89	89	89	0
616	20230607	112300	2243674	89	89	89	89	0
617	20230607	112200	2243674	89	89	89	89	0
618	20230607	112100	2243674	89	89	89	89	0
619	20230607	112000	2243674	89	89	89	89	0
620	20230607	111900	2243674	89	89	89	89	0
621	20230607	111800	2243674	89	89	89	89	0
622	20230607	111700	2243674	89	89	89	89	0
623	20230607	111600	2243674	89	89	89	89	0
624	20230607	111500	2243674	89	89	89	89	0
625	20230607	111400	2243674	89	89	89	89	0
626	20230607	111300	2243674	89	89	89	89	0
627	20230607	111200	2243674	89	89	89	89	0
628	20230607	111100	2243674	89	89	89	89	0
629	20230607	111000	2243674	89	89	89	89	0
630	20230607	110900	2243674	89	89	89	89	0
631	20230607	110800	2243674	89	89	89	89	0
632	20230607	110700	2243674	89	89	89	89	0
633	20230607	110600	2243674	89	89	89	89	0
634	20230607	110500	2243674	89	89	89	89	0
635	20230607	110400	2243674	89	89	89	89	0
636	20230607	110300	2243674	89	89	89	89	0
637	20230607	110200	2243674	89	89	89	89	0
638	20230607	110100	2243674	89	89	89	89	0
639	20230607	110000	2243674	89	89	89	89	19090
640	20230607	105900	544664	119	119	119	119	0
641	20230607	105800	544664	119	119	119	119	0
642	20230607	105700	544664	119	119	119	119	0
643	20230607	105600	544664	119	119	119	119	0
644	20230607	105500	544664	119	119	119	119	0
645	20230607	105400	544664	119	119	119	119	0
646	20230607	105300	544664	119	119	119	119	0
647	20230607	105200	544664	119	119	119	119	0
648	20230607	105100	544664	119	119	119	119	0
649	20230607	105000	544664	119	119	119	119	0
650	20230607	104900	544664	119	119	119	119	0
651	20230607	104800	544664	119	119	119	119	0
652	20230607	104700	544664	119	119	119	119	0
653	20230607	104600	544664	119	119	119	119	0
654	20230607	104500	544664	119	119	119	119	0
655	20230607	104400	544664	119	119	119	119	0
656	20230607	104300	544664	119	119	119	119	0
657	20230607	104200	544664	119	119	119	119	0
658	20230607	104100	544664	119	119	119	119	0
659	20230607	104000	544664	119	119	119	119	0
660	20230607	103900	544664	119	119	119	119	0
661	20230607	103800	544664	119	119	119	119	0
662	20230607	103700	544664	119	119	119	119	0
663	20230607	103600	544664	119	119	119	119	0
664	20230607	103500	544664	119	119	119	119	0
665	20230607	103400	544664	119	119	119	119	0
666	20230607	103300	544664	119	119	119	119	0
667	20230607	103200	544664	119	119	119	119	0
668	20230607	103100	544664	119	119	119	119	0
669	20230607	103000	544664	119	119	119	119	20
670	20230607	102900	542284	132	132	132	132	0
671	20230607	102800	542284	132	132	132	132	0
672	20230607	102700	542284	132	132	132	132	0
673	20230607	102600	542284	132	132	132	132	0
674	20230607	102500	542284	132	132	132	132	0
675	20230607	102400	542284	132	132	132	132	0
676	20230607	102300	542284	132	132	132	132	0
677	20230607	102200	542284	132	132	132	132	0
678	20230607	102100	542284	132	132	132	132	0
679	20230607	102000	542284	132	132	132	132	0
680	20230607	101900	542284	132	132	132	132	0
681	20230607	101800	542284	132	132	132	132	0
682	20230607	101700	542284	132	132	132	132	0
683	20230607	101600	542284	132	132	132	132	0
684	20230607	101500	542284	132	132	132	132	0
685	20230607	101400	542284	132	132	132	132	0
686	20230607	101300	542284	132	132	132	132	0
687	20230607	101200	542284	132	132	132	132	0
688	20230607	101100	542284	132	132	132	132	0
689	20230607	101000	542284	132	132	132	132	0
690	20230607	100900	542284	132	132	132	132	0
691	20230607	100800	542284	132	132	132	132	0
692	20230607	100700	542284	132	132	132	132	0
693	20230607	100600	542284	132	132	132	132	0
694	20230607	100500	542284	132	132	132	132	0
695	20230607	100400	542284	132	132	132	132	0
696	20230607	100300	542284	132	132	132	132	0
697	20230607	100200	542284	132	132	132	132	0
698	20230607	100100	542284	132	132	132	132	0
699	20230607	100000	542284	132	132	132	132	33
700	20230607	095900	537928	86	86	86	86	0
701	20230607	095800	537928	86	86	86	86	0
702	20230607	095700	537928	86	86	86	86	0
703	20230607	095600	537928	86	86	86	86	0
704	20230607	095500	537928	86	86	86	86	0
705	20230607	095400	537928	86	86	86	86	0
706	20230607	095300	537928	86	86	86	86	0
707	20230607	095200	537928	86	86	86	86	0
708	20230607	095100	537928	86	86	86	86	0
709	20230607	095000	537928	86	86	86	86	0
710	20230607	094900	537928	86	86	86	86	0
711	20230607	094800	537928	86	86	86	86	0
712	20230607	094700	537928	86	86	86	86	0
713	20230607	094600	537928	86	86	86	86	0
714	20230607	094500	537928	86	86	86	86	0
715	20230607	094400	537928	86	86	86	86	0
716	20230607	094300	537928	86	86	86	86	0
717	20230607	094200	537928	86	86	86	86	0
718	20230607	094100	537928	86	86	86	86	0
719	20230607	094000	537928	86	86	86	86	0
720	20230607	093900	537928	86	86	86	86	0
721	20230607	093800	537928	86	86	86	86	0
722	20230607	093700	537928	86	86	86	86	0
723	20230607	093600	537928	86	86	86	86	0
724	20230607	093500	537928	86	86	86	86	0
725	20230607	093400	537928	86	86	86	86	0
726	20230607	093300	537928	86	86	86	86	0
727	20230607	093200	537928	86	86	86	86	0
728	20230607	093100	537928	86	86	86	86	0
729	20230607	093000	537928	86	86	86	86	4868
730	20230607	092900	119280	84	84	84	84	0
731	20230607	092800	119280	84	84	84	84	0
732	20230607	092700	119280	84	84	84	84	0
733	20230607	092600	119280	84	84	84	84	0
734	20230607	092500	119280	84	84	84	84	0
735	20230607	092400	119280	84	84	84	84	0
736	20230607	092300	119280	84	84	84	84	0
737	20230607	092200	119280	84	84	84	84	0
738	20230607	092100	119280	84	84	84	84	0
739	20230607	092000	119280	84	84	84	84	0
740	20230607	091900	119280	84	84	84	84	0
741	20230607	091800	119280	84	84	84	84	0
742	20230607	091700	119280	84	84	84	84	0
743	20230607	091600	119280	84	84	84	84	0
744	20230607	091500	119280	84	84	84	84	0
745	20230607	091400	119280	84	84	84	84	0
746	20230607	091300	119280	84	84	84	84	0
747	20230607	091200	119280	84	84	84	84	0
748	20230607	091100	119280	84	84	84	84	0
749	20230607	091000	119280	84	84	84	84	0
750	20230607	090900	119280	84	84	84	84	0
751	20230607	090800	119280	84	84	84	84	0
752	20230607	090700	119280	84	84	84	84	0
753	20230607	090600	119280	84	84	84	84	0
754	20230607	090500	119280	84	84	84	84	0
755	20230607	090400	119280	84	84	84	84	0
756	20230607	090300	119280	84	84	84	84	0
757	20230607	090200	119280	84	84	84	84	0
758	20230607	090100	119280	84	84	84	84	0
759	20230607	090000	119280	84	84	84	84	1420