KissMeData/064090/min/candle-20230705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230705	193100	12239088	1838	1838	1838	1838	2
3	20230705	193000	12239088	1838	1838	1838	1838	0
4	20230705	192900	12239088	1838	1838	1838	1838	0
5	20230705	192800	12239088	1838	1838	1838	1838	0
6	20230705	192700	12239088	1838	1838	1838	1838	0
7	20230705	192600	12239088	1838	1838	1838	1838	0
8	20230705	192500	12239088	1838	1838	1838	1838	0
9	20230705	192400	12239088	1838	1838	1838	1838	0
10	20230705	192300	12239088	1838	1838	1838	1838	0
11	20230705	192200	12239088	1838	1838	1838	1838	0
12	20230705	192100	12239088	1838	1838	1838	1838	0
13	20230705	192000	12239088	1838	1838	1838	1838	0
14	20230705	191900	12239088	1838	1838	1838	1838	0
15	20230705	191800	12239088	1838	1838	1838	1838	0
16	20230705	191700	12239088	1838	1838	1838	1838	0
17	20230705	191600	12239088	1838	1838	1838	1838	0
18	20230705	191500	12239088	1838	1838	1838	1838	0
19	20230705	191400	12239088	1838	1838	1838	1838	0
20	20230705	191300	12239088	1838	1838	1838	1838	0
21	20230705	191200	12239088	1838	1838	1838	1838	0
22	20230705	191100	12239088	1838	1838	1838	1838	0
23	20230705	191000	12239088	1838	1838	1838	1838	0
24	20230705	190900	12239088	1838	1838	1838	1838	0
25	20230705	190800	12239088	1838	1838	1838	1838	0
26	20230705	190700	12239088	1838	1838	1838	1838	0
27	20230705	190600	12239088	1838	1838	1838	1838	0
28	20230705	190500	12239088	1838	1838	1838	1838	0
29	20230705	190400	12239088	1838	1838	1838	1838	0
30	20230705	190300	12239088	1838	1838	1838	1838	0
31	20230705	190200	12239088	1838	1838	1838	1838	0
32	20230705	190100	12239088	1838	1838	1838	1838	2
33	20230705	190000	12239088	1838	1838	1838	1838	0
34	20230705	185900	12239088	1838	1838	1838	1838	0
35	20230705	185800	12239088	1838	1838	1838	1838	0
36	20230705	185700	12239088	1838	1838	1838	1838	0
37	20230705	185600	12239088	1838	1838	1838	1838	0
38	20230705	185500	12239088	1838	1838	1838	1838	0
39	20230705	185400	12239088	1838	1838	1838	1838	0
40	20230705	185300	12239088	1838	1838	1838	1838	0
41	20230705	185200	12239088	1838	1838	1838	1838	0
42	20230705	185100	12239088	1838	1838	1838	1838	0
43	20230705	185000	12239088	1838	1838	1838	1838	0
44	20230705	184900	12239088	1838	1838	1838	1838	0
45	20230705	184800	12239088	1838	1838	1838	1838	0
46	20230705	184700	12239088	1838	1838	1838	1838	0
47	20230705	184600	12239088	1838	1838	1838	1838	0
48	20230705	184500	12239088	1838	1838	1838	1838	0
49	20230705	184400	12239088	1838	1838	1838	1838	0
50	20230705	184300	12239088	1838	1838	1838	1838	0
51	20230705	184200	12239088	1838	1838	1838	1838	0
52	20230705	184100	12239088	1838	1838	1838	1838	0
53	20230705	184000	12239088	1838	1838	1838	1838	0
54	20230705	183900	12239088	1838	1838	1838	1838	0
55	20230705	183800	12239088	1838	1838	1838	1838	0
56	20230705	183700	12239088	1838	1838	1838	1838	0
57	20230705	183600	12239088	1838	1838	1838	1838	0
58	20230705	183500	12239088	1838	1838	1838	1838	0
59	20230705	183400	12239088	1838	1838	1838	1838	0
60	20230705	183300	12239088	1838	1838	1838	1838	0
61	20230705	183200	12239088	1838	1838	1838	1838	0
62	20230705	183100	12239088	1838	1838	1838	1838	2
63	20230705	183000	12239088	1838	1838	1838	1838	0
64	20230705	182900	12239088	1838	1838	1838	1838	0
65	20230705	182800	12239088	1838	1838	1838	1838	0
66	20230705	182700	12239088	1838	1838	1838	1838	0
67	20230705	182600	12239088	1838	1838	1838	1838	0
68	20230705	182500	12239088	1838	1838	1838	1838	0
69	20230705	182400	12239088	1838	1838	1838	1838	0
70	20230705	182300	12239088	1838	1838	1838	1838	0
71	20230705	182200	12239088	1838	1838	1838	1838	0
72	20230705	182100	12239088	1838	1838	1838	1838	0
73	20230705	182000	12239088	1838	1838	1838	1838	0
74	20230705	181900	12239088	1838	1838	1838	1838	0
75	20230705	181800	12239088	1838	1838	1838	1838	0
76	20230705	181700	12239088	1838	1838	1838	1838	0
77	20230705	181600	12239088	1838	1838	1838	1838	0
78	20230705	181500	12239088	1838	1838	1838	1838	0
79	20230705	181400	12239088	1838	1838	1838	1838	0
80	20230705	181300	12239088	1838	1838	1838	1838	0
81	20230705	181200	12239088	1838	1838	1838	1838	0
82	20230705	181100	12239088	1838	1838	1838	1838	0
83	20230705	181000	12239088	1838	1838	1838	1838	0
84	20230705	180900	12239088	1838	1838	1838	1838	0
85	20230705	180800	12239088	1838	1838	1838	1838	0
86	20230705	180700	12239088	1838	1838	1838	1838	0
87	20230705	180600	12239088	1838	1838	1838	1838	0
88	20230705	180500	12239088	1838	1838	1838	1838	0
89	20230705	180400	12239088	1838	1838	1838	1838	0
90	20230705	180300	12239088	1838	1838	1838	1838	0
91	20230705	180200	12239088	1838	1838	1838	1838	0
92	20230705	180100	12239088	1838	1838	1838	1838	2
93	20230705	180000	12239088	1838	1838	1838	1838	0
94	20230705	175900	12239088	1838	1838	1838	1838	0
95	20230705	175800	12239088	1838	1838	1838	1838	0
96	20230705	175700	12239088	1838	1838	1838	1838	0
97	20230705	175600	12239088	1838	1838	1838	1838	0
98	20230705	175500	12239088	1838	1838	1838	1838	0
99	20230705	175400	12239088	1838	1838	1838	1838	0
100	20230705	175300	12239088	1838	1838	1838	1838	0
101	20230705	175200	12239088	1838	1838	1838	1838	0
102	20230705	175100	12239088	1838	1838	1838	1838	0
103	20230705	175000	12239088	1838	1838	1838	1838	0
104	20230705	174900	12239088	1838	1838	1838	1838	0
105	20230705	174800	12239088	1838	1838	1838	1838	0
106	20230705	174700	12239088	1838	1838	1838	1838	0
107	20230705	174600	12239088	1838	1838	1838	1838	0
108	20230705	174500	12239088	1838	1838	1838	1838	0
109	20230705	174400	12239088	1838	1838	1838	1838	0
110	20230705	174300	12239088	1838	1838	1838	1838	0
111	20230705	174200	12239088	1838	1838	1838	1838	0
112	20230705	174100	12239088	1838	1838	1838	1838	0
113	20230705	174000	12239088	1838	1838	1838	1838	0
114	20230705	173900	12239088	1838	1838	1838	1838	0
115	20230705	173800	12239088	1838	1838	1838	1838	0
116	20230705	173700	12239088	1838	1838	1838	1838	0
117	20230705	173600	12239088	1838	1838	1838	1838	0
118	20230705	173500	12239088	1838	1838	1838	1838	0
119	20230705	173400	12239088	1838	1838	1838	1838	0
120	20230705	173300	12239088	1838	1838	1838	1838	0
121	20230705	173200	12239088	1838	1838	1838	1838	0
122	20230705	173100	12239088	1838	1838	1838	1838	2
123	20230705	173000	12239088	1838	1838	1838	1838	0
124	20230705	172900	12239088	1838	1838	1838	1838	0
125	20230705	172800	12239088	1838	1838	1838	1838	0
126	20230705	172700	12239088	1838	1838	1838	1838	0
127	20230705	172600	12239088	1838	1838	1838	1838	0
128	20230705	172500	12239088	1838	1838	1838	1838	0
129	20230705	172400	12239088	1838	1838	1838	1838	0
130	20230705	172300	12239088	1838	1838	1838	1838	0
131	20230705	172200	12239088	1838	1838	1838	1838	0
132	20230705	172100	12239088	1838	1838	1838	1838	0
133	20230705	172000	12239088	1838	1838	1838	1838	0
134	20230705	171900	12239088	1838	1838	1838	1838	0
135	20230705	171800	12239088	1838	1838	1838	1838	0
136	20230705	171700	12239088	1838	1838	1838	1838	0
137	20230705	171600	12239088	1838	1838	1838	1838	0
138	20230705	171500	12239088	1838	1838	1838	1838	0
139	20230705	171400	12239088	1838	1838	1838	1838	0
140	20230705	171300	12239088	1838	1838	1838	1838	0
141	20230705	171200	12239088	1838	1838	1838	1838	0
142	20230705	171100	12239088	1838	1838	1838	1838	0
143	20230705	171000	12239088	1838	1838	1838	1838	0
144	20230705	170900	12239088	1838	1838	1838	1838	0
145	20230705	170800	12239088	1838	1838	1838	1838	0
146	20230705	170700	12239088	1838	1838	1838	1838	0
147	20230705	170600	12239088	1838	1838	1838	1838	0
148	20230705	170500	12239088	1838	1838	1838	1838	0
149	20230705	170400	12239088	1838	1838	1838	1838	0
150	20230705	170300	12239088	1838	1838	1838	1838	0
151	20230705	170200	12239088	1838	1838	1838	1838	0
152	20230705	170100	12239088	1838	1838	1838	1838	2
153	20230705	170000	12239088	1838	1838	1838	1838	0
154	20230705	165900	12239088	1838	1838	1838	1838	0
155	20230705	165800	12239088	1838	1838	1838	1838	0
156	20230705	165700	12239088	1838	1838	1838	1838	0
157	20230705	165600	12239088	1838	1838	1838	1838	0
158	20230705	165500	12239088	1838	1838	1838	1838	0
159	20230705	165400	12239088	1838	1838	1838	1838	0
160	20230705	165300	12239088	1838	1838	1838	1838	0
161	20230705	165200	12239088	1838	1838	1838	1838	0
162	20230705	165100	12239088	1838	1838	1838	1838	0
163	20230705	165000	12239088	1838	1838	1838	1838	0
164	20230705	164900	12239088	1838	1838	1838	1838	0
165	20230705	164800	12239088	1838	1838	1838	1838	0
166	20230705	164700	12239088	1838	1838	1838	1838	0
167	20230705	164600	12239088	1838	1838	1838	1838	0
168	20230705	164500	12239088	1838	1838	1838	1838	0
169	20230705	164400	12239088	1838	1838	1838	1838	0
170	20230705	164300	12239088	1838	1838	1838	1838	0
171	20230705	164200	12239088	1838	1838	1838	1838	0
172	20230705	164100	12239088	1838	1838	1838	1838	0
173	20230705	164000	12239088	1838	1838	1838	1838	0
174	20230705	163900	12239088	1838	1838	1838	1838	0
175	20230705	163800	12239088	1838	1838	1838	1838	0
176	20230705	163700	12239088	1838	1838	1838	1838	0
177	20230705	163600	12239088	1838	1838	1838	1838	0
178	20230705	163500	12239088	1838	1838	1838	1838	0
179	20230705	163400	12239088	1838	1838	1838	1838	0
180	20230705	163300	12239088	1838	1838	1838	1838	0
181	20230705	163200	12239088	1838	1838	1838	1838	0
182	20230705	163100	12239088	1838	1838	1838	1838	2
183	20230705	163000	12239088	1838	1838	1838	1838	0
184	20230705	162900	12239088	1838	1838	1838	1838	0
185	20230705	162800	12239088	1838	1838	1838	1838	0
186	20230705	162700	12239088	1838	1838	1838	1838	0
187	20230705	162600	12239088	1838	1838	1838	1838	0
188	20230705	162500	12239088	1838	1838	1838	1838	0
189	20230705	162400	12239088	1838	1838	1838	1838	0
190	20230705	162300	12239088	1838	1838	1838	1838	0
191	20230705	162200	12239088	1838	1838	1838	1838	0
192	20230705	162100	12239088	1838	1838	1838	1838	0
193	20230705	162000	12239088	1838	1838	1838	1838	0
194	20230705	161900	12239088	1838	1838	1838	1838	0
195	20230705	161800	12239088	1838	1838	1838	1838	0
196	20230705	161700	12239088	1838	1838	1838	1838	0
197	20230705	161600	12239088	1838	1838	1838	1838	0
198	20230705	161500	12239088	1838	1838	1838	1838	0
199	20230705	161400	12239088	1838	1838	1838	1838	0
200	20230705	161300	12239088	1838	1838	1838	1838	0
201	20230705	161200	12239088	1838	1838	1838	1838	0
202	20230705	161100	12239088	1838	1838	1838	1838	0
203	20230705	161000	12239088	1838	1838	1838	1838	0
204	20230705	160900	12239088	1838	1838	1838	1838	0
205	20230705	160800	12239088	1838	1838	1838	1838	0
206	20230705	160700	12239088	1838	1838	1838	1838	0
207	20230705	160600	12239088	1838	1838	1838	1838	0
208	20230705	160500	12239088	1838	1838	1838	1838	0
209	20230705	160400	12239088	1838	1838	1838	1838	0
210	20230705	160300	12239088	1838	1838	1838	1838	0
211	20230705	160200	12239088	1838	1838	1838	1838	0
212	20230705	160100	12239088	1838	1838	1838	1838	2
213	20230705	160000	12239088	1838	1838	1838	1838	0
214	20230705	155900	12239088	1838	1838	1838	1838	0
215	20230705	155800	12239088	1838	1838	1838	1838	0
216	20230705	155700	12239088	1838	1838	1838	1838	0
217	20230705	155600	12239088	1838	1838	1838	1838	0
218	20230705	155500	12239088	1838	1838	1838	1838	0
219	20230705	155400	12239088	1838	1838	1838	1838	0
220	20230705	155300	12239088	1838	1838	1838	1838	0
221	20230705	155200	12239088	1838	1838	1838	1838	0
222	20230705	155100	12239088	1838	1838	1838	1838	0
223	20230705	155000	12239088	1838	1838	1838	1838	0
224	20230705	154900	12239088	1838	1838	1838	1838	0
225	20230705	154800	12239088	1838	1838	1838	1838	0
226	20230705	154700	12239088	1838	1838	1838	1838	0
227	20230705	154600	12239088	1838	1838	1838	1838	0
228	20230705	154500	12239088	1838	1838	1838	1838	0
229	20230705	154400	12239088	1838	1838	1838	1838	0
230	20230705	154300	12239088	1838	1838	1838	1838	0
231	20230705	154200	12239088	1838	1838	1838	1838	0
232	20230705	154100	12239088	1838	1838	1838	1838	0
233	20230705	154000	12239088	1838	1838	1838	1838	0
234	20230705	153900	12239088	1838	1838	1838	1838	0
235	20230705	153800	12239088	1838	1838	1838	1838	0
236	20230705	153700	12239088	1838	1838	1838	1838	0
237	20230705	153600	12239088	1838	1838	1838	1838	0
238	20230705	153500	12239088	1838	1838	1838	1838	0
239	20230705	153400	12239088	1838	1838	1838	1838	0
240	20230705	153300	12239088	1838	1838	1838	1838	0
241	20230705	153200	12239088	1838	1838	1838	1838	0
242	20230705	153100	12239088	1838	1838	1838	1838	2
243	20230705	153000	12239088	1838	1838	1838	1838	2
244	20230705	152900	12235412	1820	1820	1820	1820	0
245	20230705	152800	12235412	1820	1820	1820	1820	0
246	20230705	152700	12235412	1820	1820	1820	1820	0
247	20230705	152600	12235412	1820	1820	1820	1820	0
248	20230705	152500	12235412	1820	1820	1820	1820	0
249	20230705	152400	12235412	1820	1820	1820	1820	0
250	20230705	152300	12235412	1820	1820	1820	1820	0
251	20230705	152200	12235412	1820	1820	1820	1820	0
252	20230705	152100	12235412	1820	1820	1820	1820	0
253	20230705	152000	12235412	1820	1820	1820	1820	0
254	20230705	151900	12235412	1820	1839	1839	1820	49
255	20230705	151800	12146213	1805	1805	1805	1805	0
256	20230705	151700	12146213	1805	1805	1805	1805	0
257	20230705	151600	12146213	1805	1803	1805	1803	1197
258	20230705	151500	9986968	1802	1802	1802	1802	0
259	20230705	151400	9986968	1802	1802	1802	1802	0
260	20230705	151300	9986968	1802	1802	1802	1802	0
261	20230705	151200	9986968	1802	1802	1802	1802	0
262	20230705	151100	9986968	1802	1802	1802	1802	0
263	20230705	151000	9986968	1802	1802	1802	1802	0
264	20230705	150900	9986968	1802	1802	1802	1802	0
265	20230705	150800	9986968	1802	1802	1802	1802	0
266	20230705	150700	9986968	1802	1802	1802	1802	0
267	20230705	150600	9986968	1802	1802	1802	1802	0
268	20230705	150500	9986968	1802	1802	1802	1802	0
269	20230705	150400	9986968	1802	1802	1802	1802	0
270	20230705	150300	9986968	1802	1802	1802	1802	0
271	20230705	150200	9986968	1802	1802	1802	1802	0
272	20230705	150100	9986968	1802	1802	1802	1802	0
273	20230705	150000	9986968	1802	1802	1802	1802	0
274	20230705	145900	9986968	1802	1802	1802	1802	0
275	20230705	145800	9986968	1802	1802	1802	1802	0
276	20230705	145700	9986968	1802	1802	1802	1802	0
277	20230705	145600	9986968	1802	1802	1802	1802	0
278	20230705	145500	9986968	1802	1802	1802	1802	0
279	20230705	145400	9986968	1802	1802	1802	1802	0
280	20230705	145300	9986968	1802	1802	1802	1802	0
281	20230705	145200	9986968	1802	1802	1802	1802	0
282	20230705	145100	9986968	1802	1802	1802	1802	0
283	20230705	145000	9986968	1802	1802	1802	1802	0
284	20230705	144900	9986968	1802	1802	1802	1802	0
285	20230705	144800	9986968	1802	1802	1802	1802	0
286	20230705	144700	9986968	1802	1802	1802	1802	0
287	20230705	144600	9986968	1802	1802	1802	1802	0
288	20230705	144500	9986968	1802	1802	1802	1802	0
289	20230705	144400	9986968	1802	1802	1802	1802	0
290	20230705	144300	9986968	1802	1802	1802	1802	0
291	20230705	144200	9986968	1802	1802	1802	1802	0
292	20230705	144100	9986968	1802	1802	1802	1802	0
293	20230705	144000	9986968	1802	1802	1802	1802	0
294	20230705	143900	9986968	1802	1802	1802	1802	0
295	20230705	143800	9986968	1802	1802	1802	1802	0
296	20230705	143700	9986968	1802	1802	1802	1802	0
297	20230705	143600	9986968	1802	1802	1802	1802	0
298	20230705	143500	9986968	1802	1802	1802	1802	1
299	20230705	143400	9985166	1793	1793	1793	1793	0
300	20230705	143300	9985166	1793	1793	1793	1793	0
301	20230705	143200	9985166	1793	1793	1793	1793	0
302	20230705	143100	9985166	1793	1793	1793	1793	0
303	20230705	143000	9985166	1793	1793	1793	1793	0
304	20230705	142900	9985166	1793	1793	1793	1793	0
305	20230705	142800	9985166	1793	1793	1793	1793	0
306	20230705	142700	9985166	1793	1793	1793	1793	0
307	20230705	142600	9985166	1793	1793	1793	1793	0
308	20230705	142500	9985166	1793	1793	1793	1793	0
309	20230705	142400	9985166	1793	1793	1793	1793	0
310	20230705	142300	9985166	1793	1793	1793	1793	0
311	20230705	142200	9985166	1793	1793	1793	1793	0
312	20230705	142100	9985166	1793	1793	1793	1793	0
313	20230705	142000	9985166	1793	1793	1793	1793	0
314	20230705	141900	9985166	1793	1793	1793	1793	0
315	20230705	141800	9985166	1793	1793	1793	1793	0
316	20230705	141700	9985166	1793	1793	1793	1793	0
317	20230705	141600	9985166	1793	1793	1793	1793	0
318	20230705	141500	9985166	1793	1793	1793	1793	128
319	20230705	141400	9755662	1793	1793	1793	1793	0
320	20230705	141300	9755662	1793	1793	1793	1793	0
321	20230705	141200	9755662	1793	1793	1793	1793	0
322	20230705	141100	9755662	1793	1793	1793	1793	0
323	20230705	141000	9755662	1793	1793	1793	1793	800
324	20230705	140900	8321262	1793	1793	1793	1793	0
325	20230705	140800	8321262	1793	1793	1793	1793	265
326	20230705	140700	7846117	1793	1793	1793	1793	1
327	20230705	140600	7844324	1790	1790	1790	1790	0
328	20230705	140500	7844324	1790	1790	1790	1790	0
329	20230705	140400	7844324	1790	1790	1790	1790	0
330	20230705	140300	7844324	1790	1790	1790	1790	0
331	20230705	140200	7844324	1790	1790	1790	1790	0
332	20230705	140100	7844324	1790	1790	1790	1790	0
333	20230705	140000	7844324	1790	1790	1790	1790	0
334	20230705	135900	7844324	1790	1790	1790	1790	0
335	20230705	135800	7844324	1790	1790	1790	1790	0
336	20230705	135700	7844324	1790	1790	1790	1790	0
337	20230705	135600	7844324	1790	1790	1790	1790	110
338	20230705	135500	7647424	1790	1790	1790	1790	0
339	20230705	135400	7647424	1790	1790	1790	1790	0
340	20230705	135300	7647424	1790	1790	1790	1790	0
341	20230705	135200	7647424	1790	1790	1790	1790	0
342	20230705	135100	7647424	1790	1790	1790	1790	0
343	20230705	135000	7647424	1790	1790	1790	1790	0
344	20230705	134900	7647424	1790	1790	1790	1790	0
345	20230705	134800	7647424	1790	1790	1790	1790	0
346	20230705	134700	7647424	1790	1790	1790	1790	0
347	20230705	134600	7647424	1790	1790	1790	1790	0
348	20230705	134500	7647424	1790	1790	1790	1790	0
349	20230705	134400	7647424	1790	1790	1790	1790	0
350	20230705	134300	7647424	1790	1790	1790	1790	0
351	20230705	134200	7647424	1790	1790	1790	1790	0
352	20230705	134100	7647424	1790	1790	1790	1790	0
353	20230705	134000	7647424	1790	1790	1790	1790	0
354	20230705	133900	7647424	1790	1790	1790	1790	0
355	20230705	133800	7647424	1790	1790	1790	1790	0
356	20230705	133700	7647424	1790	1790	1790	1790	0
357	20230705	133600	7647424	1790	1790	1790	1790	412
358	20230705	133500	6909944	1790	1790	1790	1790	0
359	20230705	133400	6909944	1790	1790	1790	1790	0
360	20230705	133300	6909944	1790	1790	1790	1790	63
361	20230705	133200	6797174	1789	1789	1789	1789	0
362	20230705	133100	6797174	1789	1789	1789	1789	0
363	20230705	133000	6797174	1789	1789	1789	1789	0
364	20230705	132900	6797174	1789	1789	1789	1789	0
365	20230705	132800	6797174	1789	1789	1789	1789	0
366	20230705	132700	6797174	1789	1789	1789	1789	0
367	20230705	132600	6797174	1789	1789	1789	1789	0
368	20230705	132500	6797174	1789	1789	1789	1789	0
369	20230705	132400	6797174	1789	1789	1789	1789	0
370	20230705	132300	6797174	1789	1789	1789	1789	0
371	20230705	132200	6797174	1789	1789	1789	1789	0
372	20230705	132100	6797174	1789	1789	1789	1789	0
373	20230705	132000	6797174	1789	1789	1789	1789	0
374	20230705	131900	6797174	1789	1789	1789	1789	0
375	20230705	131800	6797174	1789	1789	1789	1789	0
376	20230705	131700	6797174	1789	1789	1789	1789	0
377	20230705	131600	6797174	1789	1789	1789	1789	0
378	20230705	131500	6797174	1789	1789	1789	1789	0
379	20230705	131400	6797174	1789	1789	1789	1789	0
380	20230705	131300	6797174	1789	1789	1789	1789	0
381	20230705	131200	6797174	1789	1789	1789	1789	0
382	20230705	131100	6797174	1789	1789	1789	1789	0
383	20230705	131000	6797174	1789	1789	1789	1789	0
384	20230705	130900	6797174	1789	1789	1789	1789	0
385	20230705	130800	6797174	1789	1789	1789	1789	0
386	20230705	130700	6797174	1789	1789	1789	1789	0
387	20230705	130600	6797174	1789	1789	1789	1789	0
388	20230705	130500	6797174	1789	1789	1789	1789	1
389	20230705	130400	6795385	1789	1789	1789	1789	1
390	20230705	130300	6793596	1789	1789	1789	1789	51
391	20230705	130200	6702357	1789	1789	1789	1789	0
392	20230705	130100	6702357	1789	1789	1789	1789	0
393	20230705	130000	6702357	1789	1789	1789	1789	0
394	20230705	125900	6702357	1789	1789	1789	1789	0
395	20230705	125800	6702357	1789	1789	1789	1789	0
396	20230705	125700	6702357	1789	1789	1789	1789	0
397	20230705	125600	6702357	1789	1789	1789	1789	0
398	20230705	125500	6702357	1789	1789	1789	1789	0
399	20230705	125400	6702357	1789	1789	1789	1789	0
400	20230705	125300	6702357	1789	1789	1789	1789	0
401	20230705	125200	6702357	1789	1789	1789	1789	0
402	20230705	125100	6702357	1789	1789	1789	1789	0
403	20230705	125000	6702357	1789	1789	1789	1789	0
404	20230705	124900	6702357	1789	1789	1789	1789	0
405	20230705	124800	6702357	1789	1789	1789	1789	0
406	20230705	124700	6702357	1789	1789	1789	1789	0
407	20230705	124600	6702357	1789	1789	1789	1789	0
408	20230705	124500	6702357	1789	1789	1789	1789	0
409	20230705	124400	6702357	1789	1789	1789	1789	0
410	20230705	124300	6702357	1789	1789	1789	1789	0
411	20230705	124200	6702357	1789	1789	1789	1789	0
412	20230705	124100	6702357	1789	1789	1789	1789	0
413	20230705	124000	6702357	1789	1789	1789	1789	0
414	20230705	123900	6702357	1789	1789	1789	1789	0
415	20230705	123800	6702357	1789	1789	1789	1789	0
416	20230705	123700	6702357	1789	1789	1789	1789	0
417	20230705	123600	6702357	1789	1789	1789	1789	0
418	20230705	123500	6702357	1789	1789	1789	1789	0
419	20230705	123400	6702357	1789	1789	1789	1789	3
420	20230705	123300	6696990	1789	1789	1789	1789	10
421	20230705	123200	6679100	1789	1789	1789	1788	247
422	20230705	123100	6237454	1789	1789	1789	1789	12
423	20230705	123000	6215986	1789	1789	1789	1789	28
424	20230705	122900	6165894	1789	1788	1789	1788	298
425	20230705	122800	5633040	1789	1790	1790	1789	415
426	20230705	122700	4890392	1790	1790	1790	1790	0
427	20230705	122600	4890392	1790	1790	1790	1790	0
428	20230705	122500	4890392	1790	1790	1790	1790	0
429	20230705	122400	4890392	1790	1790	1790	1790	0
430	20230705	122300	4890392	1790	1790	1790	1790	0
431	20230705	122200	4890392	1790	1790	1790	1790	0
432	20230705	122100	4890392	1790	1790	1790	1790	0
433	20230705	122000	4890392	1790	1790	1790	1790	0
434	20230705	121900	4890392	1790	1790	1790	1790	0
435	20230705	121800	4890392	1790	1790	1790	1790	4
436	20230705	121700	4883232	1793	1793	1793	1793	0
437	20230705	121600	4883232	1793	1793	1793	1793	0
438	20230705	121500	4883232	1793	1793	1793	1793	0
439	20230705	121400	4883232	1793	1793	1793	1793	0
440	20230705	121300	4883232	1793	1793	1793	1793	5
441	20230705	121200	4874267	1793	1792	1793	1792	290
442	20230705	121100	4354299	1793	1793	1793	1793	0
443	20230705	121000	4354299	1793	1793	1793	1793	0
444	20230705	120900	4354299	1793	1790	1793	1790	103
445	20230705	120800	4169920	1791	1791	1791	1791	0
446	20230705	120700	4169920	1791	1791	1793	1791	29
447	20230705	120600	4117969	1791	1794	1794	1791	645
448	20230705	120500	2961209	1793	1793	1793	1793	1
449	20230705	120400	2959416	1796	1795	1796	1795	9
450	20230705	120300	2943259	1792	1792	1792	1792	0
451	20230705	120200	2943259	1792	1794	1794	1792	184
452	20230705	120100	2613529	1803	1803	1803	1803	0
453	20230705	120000	2613529	1803	1803	1803	1803	0
454	20230705	115900	2613529	1803	1803	1803	1803	0
455	20230705	115800	2613529	1803	1803	1803	1803	0
456	20230705	115700	2613529	1803	1803	1803	1803	0
457	20230705	115600	2613529	1803	1803	1803	1803	0
458	20230705	115500	2613529	1803	1803	1803	1803	0
459	20230705	115400	2613529	1803	1803	1803	1803	0
460	20230705	115300	2613529	1803	1803	1803	1803	0
461	20230705	115200	2613529	1803	1803	1803	1803	0
462	20230705	115100	2613529	1803	1803	1803	1803	0
463	20230705	115000	2613529	1803	1803	1803	1803	0
464	20230705	114900	2613529	1803	1803	1803	1803	0
465	20230705	114800	2613529	1803	1803	1803	1803	0
466	20230705	114700	2613529	1803	1803	1803	1803	54
467	20230705	114600	2516167	1803	1803	1803	1803	0
468	20230705	114500	2516167	1803	1803	1803	1803	0
469	20230705	114400	2516167	1803	1803	1803	1803	0
470	20230705	114300	2516167	1803	1803	1803	1803	0
471	20230705	114200	2516167	1803	1803	1803	1803	0
472	20230705	114100	2516167	1803	1803	1803	1803	0
473	20230705	114000	2516167	1803	1803	1803	1803	0
474	20230705	113900	2516167	1803	1803	1803	1803	0
475	20230705	113800	2516167	1803	1803	1803	1803	0
476	20230705	113700	2516167	1803	1803	1803	1803	1
477	20230705	113600	2514364	1788	1788	1788	1788	0
478	20230705	113500	2514364	1788	1788	1788	1788	0
479	20230705	113400	2514364	1788	1788	1788	1788	0
480	20230705	113300	2514364	1788	1788	1788	1788	0
481	20230705	113200	2514364	1788	1788	1788	1788	0
482	20230705	113100	2514364	1788	1788	1788	1788	0
483	20230705	113000	2514364	1788	1788	1788	1788	0
484	20230705	112900	2514364	1788	1788	1788	1788	0
485	20230705	112800	2514364	1788	1788	1788	1788	0
486	20230705	112700	2514364	1788	1788	1788	1788	0
487	20230705	112600	2514364	1788	1788	1788	1788	0
488	20230705	112500	2514364	1788	1788	1788	1788	0
489	20230705	112400	2514364	1788	1788	1788	1788	0
490	20230705	112300	2514364	1788	1788	1788	1788	0
491	20230705	112200	2514364	1788	1788	1788	1788	0
492	20230705	112100	2514364	1788	1788	1788	1788	0
493	20230705	112000	2514364	1788	1788	1788	1788	0
494	20230705	111900	2514364	1788	1788	1788	1788	0
495	20230705	111800	2514364	1788	1788	1788	1788	0
496	20230705	111700	2514364	1788	1788	1788	1788	0
497	20230705	111600	2514364	1788	1788	1788	1788	0
498	20230705	111500	2514364	1788	1788	1788	1788	0
499	20230705	111400	2514364	1788	1788	1788	1788	0
500	20230705	111300	2514364	1788	1788	1788	1788	0
501	20230705	111200	2514364	1788	1788	1788	1788	0
502	20230705	111100	2514364	1788	1788	1788	1788	0
503	20230705	111000	2514364	1788	1788	1788	1788	0
504	20230705	110900	2514364	1788	1788	1788	1788	0
505	20230705	110800	2514364	1788	1788	1788	1788	0
506	20230705	110700	2514364	1788	1788	1788	1788	0
507	20230705	110600	2514364	1788	1788	1788	1788	0
508	20230705	110500	2514364	1788	1788	1788	1788	0
509	20230705	110400	2514364	1788	1788	1788	1788	0
510	20230705	110300	2514364	1788	1788	1788	1788	0
511	20230705	110200	2514364	1788	1788	1788	1788	0
512	20230705	110100	2514364	1788	1788	1788	1788	0
513	20230705	110000	2514364	1788	1788	1788	1788	0
514	20230705	105900	2514364	1788	1788	1788	1788	0
515	20230705	105800	2514364	1788	1788	1788	1788	0
516	20230705	105700	2514364	1788	1788	1788	1788	0
517	20230705	105600	2514364	1788	1788	1788	1788	0
518	20230705	105500	2514364	1788	1788	1788	1788	0
519	20230705	105400	2514364	1788	1788	1788	1788	0
520	20230705	105300	2514364	1788	1788	1788	1788	0
521	20230705	105200	2514364	1788	1788	1788	1788	0
522	20230705	105100	2514364	1788	1788	1788	1788	0
523	20230705	105000	2514364	1788	1788	1788	1788	0
524	20230705	104900	2514364	1788	1788	1788	1788	0
525	20230705	104800	2514364	1788	1788	1788	1788	0
526	20230705	104700	2514364	1788	1788	1788	1788	0
527	20230705	104600	2514364	1788	1788	1788	1788	0
528	20230705	104500	2514364	1788	1788	1788	1788	0
529	20230705	104400	2514364	1788	1788	1788	1788	0
530	20230705	104300	2514364	1788	1788	1788	1788	0
531	20230705	104200	2514364	1788	1788	1788	1788	0
532	20230705	104100	2514364	1788	1788	1788	1788	0
533	20230705	104000	2514364	1788	1788	1788	1788	0
534	20230705	103900	2514364	1788	1788	1788	1788	0
535	20230705	103800	2514364	1788	1788	1788	1788	0
536	20230705	103700	2514364	1788	1788	1788	1788	0
537	20230705	103600	2514364	1788	1788	1788	1788	0
538	20230705	103500	2514364	1788	1788	1788	1788	0
539	20230705	103400	2514364	1788	1788	1788	1788	0
540	20230705	103300	2514364	1788	1788	1788	1788	0
541	20230705	103200	2514364	1788	1788	1788	1788	0
542	20230705	103100	2514364	1788	1788	1788	1788	0
543	20230705	103000	2514364	1788	1788	1788	1788	0
544	20230705	102900	2514364	1788	1788	1788	1788	0
545	20230705	102800	2514364	1788	1788	1788	1788	0
546	20230705	102700	2514364	1788	1788	1788	1788	0
547	20230705	102600	2514364	1788	1788	1788	1788	0
548	20230705	102500	2514364	1788	1788	1788	1788	0
549	20230705	102400	2514364	1788	1788	1788	1788	0
550	20230705	102300	2514364	1788	1788	1788	1788	0
551	20230705	102200	2514364	1788	1788	1788	1788	0
552	20230705	102100	2514364	1788	1788	1788	1788	0
553	20230705	102000	2514364	1788	1788	1788	1788	0
554	20230705	101900	2514364	1788	1788	1788	1788	0
555	20230705	101800	2514364	1788	1788	1788	1788	0
556	20230705	101700	2514364	1788	1788	1788	1788	0
557	20230705	101600	2514364	1788	1788	1788	1788	0
558	20230705	101500	2514364	1788	1788	1788	1788	0
559	20230705	101400	2514364	1788	1788	1788	1788	0
560	20230705	101300	2514364	1788	1788	1788	1788	0
561	20230705	101200	2514364	1788	1788	1788	1788	0
562	20230705	101100	2514364	1788	1788	1788	1788	0
563	20230705	101000	2514364	1788	1788	1788	1788	0
564	20230705	100900	2514364	1788	1788	1788	1788	0
565	20230705	100800	2514364	1788	1788	1788	1788	0
566	20230705	100700	2514364	1788	1788	1788	1788	0
567	20230705	100600	2514364	1788	1788	1788	1788	0
568	20230705	100500	2514364	1788	1788	1788	1788	0
569	20230705	100400	2514364	1788	1788	1788	1788	0
570	20230705	100300	2514364	1788	1788	1788	1788	0
571	20230705	100200	2514364	1788	1788	1788	1788	0
572	20230705	100100	2514364	1788	1788	1788	1788	0
573	20230705	100000	2514364	1788	1788	1788	1788	0
574	20230705	095900	2514364	1788	1788	1788	1788	0
575	20230705	095800	2514364	1788	1788	1788	1788	0
576	20230705	095700	2514364	1788	1788	1788	1788	0
577	20230705	095600	2514364	1788	1788	1788	1788	0
578	20230705	095500	2514364	1788	1788	1788	1788	0
579	20230705	095400	2514364	1788	1788	1788	1788	0
580	20230705	095300	2514364	1788	1788	1788	1788	0
581	20230705	095200	2514364	1788	1788	1788	1788	19
582	20230705	095100	2480392	1803	1803	1803	1803	0
583	20230705	095000	2480392	1803	1803	1803	1803	0
584	20230705	094900	2480392	1803	1803	1803	1803	0
585	20230705	094800	2480392	1803	1803	1803	1803	0
586	20230705	094700	2480392	1803	1803	1803	1803	0
587	20230705	094600	2480392	1803	1803	1803	1803	0
588	20230705	094500	2480392	1803	1803	1803	1803	0
589	20230705	094400	2480392	1803	1803	1803	1803	0
590	20230705	094300	2480392	1803	1803	1803	1803	0
591	20230705	094200	2480392	1803	1803	1803	1803	0
592	20230705	094100	2480392	1803	1803	1803	1803	4
593	20230705	094000	2473180	1801	1801	1801	1801	1
594	20230705	093900	2471379	1801	1801	1801	1801	0
595	20230705	093800	2471379	1801	1801	1801	1801	0
596	20230705	093700	2471379	1801	1801	1801	1801	0
597	20230705	093600	2471379	1801	1801	1801	1801	0
598	20230705	093500	2471379	1801	1787	1801	1786	796
599	20230705	093400	1043781	1786	1786	1786	1786	0
600	20230705	093300	1043781	1786	1786	1786	1786	0
601	20230705	093200	1043781	1786	1786	1786	1786	0
602	20230705	093100	1043781	1786	1786	1786	1786	0
603	20230705	093000	1043781	1786	1786	1786	1786	60
604	20230705	092900	936621	1786	1786	1786	1786	0
605	20230705	092800	936621	1786	1786	1786	1786	2
606	20230705	092700	933049	1783	1783	1783	1783	200
607	20230705	092600	576449	1802	1802	1802	1802	0
608	20230705	092500	576449	1802	1802	1802	1802	0
609	20230705	092400	576449	1802	1802	1802	1802	0
610	20230705	092300	576449	1802	1802	1802	1802	0
611	20230705	092200	576449	1802	1802	1802	1802	0
612	20230705	092100	576449	1802	1802	1802	1802	0
613	20230705	092000	576449	1802	1802	1802	1802	0
614	20230705	091900	576449	1802	1802	1802	1802	0
615	20230705	091800	576449	1802	1802	1802	1802	0
616	20230705	091700	576449	1802	1802	1802	1802	0
617	20230705	091600	576449	1802	1802	1802	1802	0
618	20230705	091500	576449	1802	1802	1802	1802	0
619	20230705	091400	576449	1802	1802	1802	1802	0
620	20230705	091300	576449	1802	1803	1803	1802	112
621	20230705	091200	374614	1802	1802	1802	1802	0
622	20230705	091100	374614	1802	1802	1802	1802	0
623	20230705	091000	374614	1802	1802	1802	1802	0
624	20230705	090900	374614	1802	1802	1802	1802	0
625	20230705	090800	374614	1802	1802	1802	1802	0
626	20230705	090700	374614	1802	1802	1802	1802	0
627	20230705	090600	374614	1802	1802	1802	1802	0
628	20230705	090500	374614	1802	1802	1802	1802	0
629	20230705	090400	374614	1802	1802	1802	1802	0
630	20230705	090300	374614	1802	1802	1802	1802	0
631	20230705	090200	374614	1802	1802	1802	1802	0
632	20230705	090100	374614	1802	1802	1802	1802	17
633	20230705	090000	343980	1820	1820	1820	1820	189