KissMeData/013700/min/candle-20230620.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230620	192000	115583993	1795	1795	1795	1795	1028
3	20230620	191900	115583993	1795	1795	1795	1795	0
4	20230620	191800	115583993	1795	1795	1795	1795	0
5	20230620	191700	115583993	1795	1795	1795	1795	0
6	20230620	191600	115583993	1795	1795	1795	1795	0
7	20230620	191500	115583993	1795	1795	1795	1795	0
8	20230620	191400	115583993	1795	1795	1795	1795	0
9	20230620	191300	115583993	1795	1795	1795	1795	0
10	20230620	191200	115583993	1795	1795	1795	1795	0
11	20230620	191100	115583993	1795	1795	1795	1795	0
12	20230620	191000	115583993	1795	1795	1795	1795	0
13	20230620	190900	115583993	1795	1795	1795	1795	0
14	20230620	190800	115583993	1795	1795	1795	1795	0
15	20230620	190700	115583993	1795	1795	1795	1795	0
16	20230620	190600	115583993	1795	1795	1795	1795	0
17	20230620	190500	115583993	1795	1795	1795	1795	0
18	20230620	190400	115583993	1795	1795	1795	1795	0
19	20230620	190300	115583993	1795	1795	1795	1795	0
20	20230620	190200	115583993	1795	1795	1795	1795	0
21	20230620	190100	115583993	1795	1795	1795	1795	0
22	20230620	190000	115583993	1795	1795	1795	1795	0
23	20230620	185900	115583993	1795	1795	1795	1795	0
24	20230620	185800	115583993	1795	1795	1795	1795	0
25	20230620	185700	115583993	1795	1795	1795	1795	0
26	20230620	185600	115583993	1795	1795	1795	1795	0
27	20230620	185500	115583993	1795	1795	1795	1795	0
28	20230620	185400	115583993	1795	1795	1795	1795	0
29	20230620	185300	115583993	1795	1795	1795	1795	0
30	20230620	185200	115583993	1795	1795	1795	1795	0
31	20230620	185100	115583993	1795	1795	1795	1795	0
32	20230620	185000	115583993	1795	1795	1795	1795	1028
33	20230620	184900	115583993	1795	1795	1795	1795	0
34	20230620	184800	115583993	1795	1795	1795	1795	0
35	20230620	184700	115583993	1795	1795	1795	1795	0
36	20230620	184600	115583993	1795	1795	1795	1795	0
37	20230620	184500	115583993	1795	1795	1795	1795	0
38	20230620	184400	115583993	1795	1795	1795	1795	0
39	20230620	184300	115583993	1795	1795	1795	1795	0
40	20230620	184200	115583993	1795	1795	1795	1795	0
41	20230620	184100	115583993	1795	1795	1795	1795	0
42	20230620	184000	115583993	1795	1795	1795	1795	0
43	20230620	183900	115583993	1795	1795	1795	1795	0
44	20230620	183800	115583993	1795	1795	1795	1795	0
45	20230620	183700	115583993	1795	1795	1795	1795	0
46	20230620	183600	115583993	1795	1795	1795	1795	0
47	20230620	183500	115583993	1795	1795	1795	1795	0
48	20230620	183400	115583993	1795	1795	1795	1795	0
49	20230620	183300	115583993	1795	1795	1795	1795	0
50	20230620	183200	115583993	1795	1795	1795	1795	0
51	20230620	183100	115583993	1795	1795	1795	1795	0
52	20230620	183000	115583993	1795	1795	1795	1795	0
53	20230620	182900	115583993	1795	1795	1795	1795	0
54	20230620	182800	115583993	1795	1795	1795	1795	0
55	20230620	182700	115583993	1795	1795	1795	1795	0
56	20230620	182600	115583993	1795	1795	1795	1795	0
57	20230620	182500	115583993	1795	1795	1795	1795	0
58	20230620	182400	115583993	1795	1795	1795	1795	0
59	20230620	182300	115583993	1795	1795	1795	1795	0
60	20230620	182200	115583993	1795	1795	1795	1795	0
61	20230620	182100	115583993	1795	1795	1795	1795	0
62	20230620	182000	115583993	1795	1795	1795	1795	1028
63	20230620	181900	115583993	1795	1795	1795	1795	0
64	20230620	181800	115583993	1795	1795	1795	1795	0
65	20230620	181700	115583993	1795	1795	1795	1795	0
66	20230620	181600	115583993	1795	1795	1795	1795	0
67	20230620	181500	115583993	1795	1795	1795	1795	0
68	20230620	181400	115583993	1795	1795	1795	1795	0
69	20230620	181300	115583993	1795	1795	1795	1795	0
70	20230620	181200	115583993	1795	1795	1795	1795	0
71	20230620	181100	115583993	1795	1795	1795	1795	0
72	20230620	181000	115583993	1795	1795	1795	1795	0
73	20230620	180900	115583993	1795	1795	1795	1795	0
74	20230620	180800	115583993	1795	1795	1795	1795	0
75	20230620	180700	115583993	1795	1795	1795	1795	0
76	20230620	180600	115583993	1795	1795	1795	1795	0
77	20230620	180500	115583993	1795	1795	1795	1795	0
78	20230620	180400	115583993	1795	1795	1795	1795	0
79	20230620	180300	115583993	1795	1795	1795	1795	0
80	20230620	180200	115583993	1795	1795	1795	1795	0
81	20230620	180100	115583993	1795	1795	1795	1795	0
82	20230620	180000	115583993	1795	1795	1795	1795	0
83	20230620	175900	115583993	1795	1795	1795	1795	0
84	20230620	175800	115583993	1795	1795	1795	1795	0
85	20230620	175700	115583993	1795	1795	1795	1795	0
86	20230620	175600	115583993	1795	1795	1795	1795	0
87	20230620	175500	115583993	1795	1795	1795	1795	0
88	20230620	175400	115583993	1795	1795	1795	1795	0
89	20230620	175300	115583993	1795	1795	1795	1795	0
90	20230620	175200	115583993	1795	1795	1795	1795	0
91	20230620	175100	115583993	1795	1795	1795	1795	0
92	20230620	175000	115583993	1795	1795	1795	1795	1028
93	20230620	174900	115583993	1795	1795	1795	1795	0
94	20230620	174800	115583993	1795	1795	1795	1795	0
95	20230620	174700	115583993	1795	1795	1795	1795	0
96	20230620	174600	115583993	1795	1795	1795	1795	0
97	20230620	174500	115583993	1795	1795	1795	1795	0
98	20230620	174400	115583993	1795	1795	1795	1795	0
99	20230620	174300	115583993	1795	1795	1795	1795	0
100	20230620	174200	115583993	1795	1795	1795	1795	0
101	20230620	174100	115583993	1795	1795	1795	1795	0
102	20230620	174000	115583993	1795	1795	1795	1795	0
103	20230620	173900	115583993	1795	1795	1795	1795	0
104	20230620	173800	115583993	1795	1795	1795	1795	0
105	20230620	173700	115583993	1795	1795	1795	1795	0
106	20230620	173600	115583993	1795	1795	1795	1795	0
107	20230620	173500	115583993	1795	1795	1795	1795	0
108	20230620	173400	115583993	1795	1795	1795	1795	0
109	20230620	173300	115583993	1795	1795	1795	1795	0
110	20230620	173200	115583993	1795	1795	1795	1795	0
111	20230620	173100	115583993	1795	1795	1795	1795	0
112	20230620	173000	115583993	1795	1795	1795	1795	0
113	20230620	172900	115583993	1795	1795	1795	1795	0
114	20230620	172800	115583993	1795	1795	1795	1795	0
115	20230620	172700	115583993	1795	1795	1795	1795	0
116	20230620	172600	115583993	1795	1795	1795	1795	0
117	20230620	172500	115583993	1795	1795	1795	1795	0
118	20230620	172400	115583993	1795	1795	1795	1795	0
119	20230620	172300	115583993	1795	1795	1795	1795	0
120	20230620	172200	115583993	1795	1795	1795	1795	0
121	20230620	172100	115583993	1795	1795	1795	1795	0
122	20230620	172000	115583993	1795	1795	1795	1795	1028
123	20230620	171900	115583993	1795	1795	1795	1795	0
124	20230620	171800	115583993	1795	1795	1795	1795	0
125	20230620	171700	115583993	1795	1795	1795	1795	0
126	20230620	171600	115583993	1795	1795	1795	1795	0
127	20230620	171500	115583993	1795	1795	1795	1795	0
128	20230620	171400	115583993	1795	1795	1795	1795	0
129	20230620	171300	115583993	1795	1795	1795	1795	0
130	20230620	171200	115583993	1795	1795	1795	1795	0
131	20230620	171100	115583993	1795	1795	1795	1795	0
132	20230620	171000	115583993	1795	1795	1795	1795	0
133	20230620	170900	115583993	1795	1795	1795	1795	0
134	20230620	170800	115583993	1795	1795	1795	1795	0
135	20230620	170700	115583993	1795	1795	1795	1795	0
136	20230620	170600	115583993	1795	1795	1795	1795	0
137	20230620	170500	115583993	1795	1795	1795	1795	0
138	20230620	170400	115583993	1795	1795	1795	1795	0
139	20230620	170300	115583993	1795	1795	1795	1795	0
140	20230620	170200	115583993	1795	1795	1795	1795	0
141	20230620	170100	115583993	1795	1795	1795	1795	0
142	20230620	170000	115583993	1795	1795	1795	1795	0
143	20230620	165900	115583993	1795	1795	1795	1795	0
144	20230620	165800	115583993	1795	1795	1795	1795	0
145	20230620	165700	115583993	1795	1795	1795	1795	0
146	20230620	165600	115583993	1795	1795	1795	1795	0
147	20230620	165500	115583993	1795	1795	1795	1795	0
148	20230620	165400	115583993	1795	1795	1795	1795	0
149	20230620	165300	115583993	1795	1795	1795	1795	0
150	20230620	165200	115583993	1795	1795	1795	1795	0
151	20230620	165100	115583993	1795	1795	1795	1795	0
152	20230620	165000	115583993	1795	1795	1795	1795	1028
153	20230620	164900	115583993	1795	1795	1795	1795	0
154	20230620	164800	115583993	1795	1795	1795	1795	0
155	20230620	164700	115583993	1795	1795	1795	1795	0
156	20230620	164600	115583993	1795	1795	1795	1795	0
157	20230620	164500	115583993	1795	1795	1795	1795	0
158	20230620	164400	115583993	1795	1795	1795	1795	0
159	20230620	164300	115583993	1795	1795	1795	1795	0
160	20230620	164200	115583993	1795	1795	1795	1795	0
161	20230620	164100	115583993	1795	1795	1795	1795	0
162	20230620	164000	115583993	1795	1795	1795	1795	0
163	20230620	163900	115583993	1795	1795	1795	1795	0
164	20230620	163800	115583993	1795	1795	1795	1795	0
165	20230620	163700	115583993	1795	1795	1795	1795	0
166	20230620	163600	115583993	1795	1795	1795	1795	0
167	20230620	163500	115583993	1795	1795	1795	1795	0
168	20230620	163400	115583993	1795	1795	1795	1795	0
169	20230620	163300	115583993	1795	1795	1795	1795	0
170	20230620	163200	115583993	1795	1795	1795	1795	0
171	20230620	163100	115583993	1795	1795	1795	1795	0
172	20230620	163000	115583993	1795	1795	1795	1795	0
173	20230620	162900	115583993	1795	1795	1795	1795	0
174	20230620	162800	115583993	1795	1795	1795	1795	0
175	20230620	162700	115583993	1795	1795	1795	1795	0
176	20230620	162600	115583993	1795	1795	1795	1795	0
177	20230620	162500	115583993	1795	1795	1795	1795	0
178	20230620	162400	115583993	1795	1795	1795	1795	0
179	20230620	162300	115583993	1795	1795	1795	1795	0
180	20230620	162200	115583993	1795	1795	1795	1795	0
181	20230620	162100	115583993	1795	1795	1795	1795	0
182	20230620	162000	115583993	1795	1795	1795	1795	1028
183	20230620	161900	115583993	1795	1795	1795	1795	0
184	20230620	161800	115583993	1795	1795	1795	1795	0
185	20230620	161700	115583993	1795	1795	1795	1795	0
186	20230620	161600	115583993	1795	1795	1795	1795	0
187	20230620	161500	115583993	1795	1795	1795	1795	0
188	20230620	161400	115583993	1795	1795	1795	1795	0
189	20230620	161300	115583993	1795	1795	1795	1795	0
190	20230620	161200	115583993	1795	1795	1795	1795	0
191	20230620	161100	115583993	1795	1795	1795	1795	0
192	20230620	161000	115583993	1795	1795	1795	1795	0
193	20230620	160900	115583993	1795	1795	1795	1795	0
194	20230620	160800	115583993	1795	1795	1795	1795	0
195	20230620	160700	115583993	1795	1795	1795	1795	0
196	20230620	160600	115583993	1795	1795	1795	1795	0
197	20230620	160500	115583993	1795	1795	1795	1795	0
198	20230620	160400	115583993	1795	1795	1795	1795	0
199	20230620	160300	115583993	1795	1795	1795	1795	0
200	20230620	160200	115583993	1795	1795	1795	1795	0
201	20230620	160100	115583993	1795	1795	1795	1795	0
202	20230620	160000	115583993	1795	1795	1795	1795	0
203	20230620	155900	115583993	1795	1795	1795	1795	0
204	20230620	155800	115583993	1795	1795	1795	1795	0
205	20230620	155700	115583993	1795	1795	1795	1795	0
206	20230620	155600	115583993	1795	1795	1795	1795	0
207	20230620	155500	115583993	1795	1795	1795	1795	0
208	20230620	155400	115583993	1795	1795	1795	1795	0
209	20230620	155300	115583993	1795	1795	1795	1795	0
210	20230620	155200	115583993	1795	1795	1795	1795	0
211	20230620	155100	115583993	1795	1795	1795	1795	0
212	20230620	155000	115583993	1795	1795	1795	1795	1028
213	20230620	154900	115583993	1795	1795	1795	1795	0
214	20230620	154800	115583993	1795	1795	1795	1795	0
215	20230620	154700	115583993	1795	1795	1795	1795	0
216	20230620	154600	115583993	1795	1795	1795	1795	0
217	20230620	154500	115583993	1795	1795	1795	1795	0
218	20230620	154400	115583993	1795	1795	1795	1795	0
219	20230620	154300	115583993	1795	1795	1795	1795	0
220	20230620	154200	115583993	1795	1795	1795	1795	0
221	20230620	154100	115583993	1795	1795	1795	1795	0
222	20230620	154000	115583993	1795	1795	1795	1795	0
223	20230620	153900	115583993	1795	1795	1795	1795	0
224	20230620	153800	115583993	1795	1795	1795	1795	0
225	20230620	153700	115583993	1795	1795	1795	1795	0
226	20230620	153600	115583993	1795	1795	1795	1795	0
227	20230620	153500	115583993	1795	1795	1795	1795	0
228	20230620	153400	115583993	1795	1795	1795	1795	0
229	20230620	153300	115583993	1795	1795	1795	1795	0
230	20230620	153200	115583993	1795	1795	1795	1795	0
231	20230620	153100	115583993	1795	1795	1795	1795	0
232	20230620	153000	115583993	1795	1795	1795	1795	1028
233	20230620	152900	113738733	1804	1804	1804	1804	0
234	20230620	152800	113738733	1804	1804	1804	1804	0
235	20230620	152700	113738733	1804	1804	1804	1804	0
236	20230620	152600	113738733	1804	1804	1804	1804	0
237	20230620	152500	113738733	1804	1804	1804	1804	0
238	20230620	152400	113738733	1804	1804	1804	1804	0
239	20230620	152300	113738733	1804	1804	1804	1804	0
240	20230620	152200	113738733	1804	1804	1804	1804	0
241	20230620	152100	113738733	1804	1804	1804	1804	0
242	20230620	152000	113738733	1804	1804	1804	1804	0
243	20230620	151900	113738733	1804	1792	1804	1790	3125
244	20230620	151800	108111775	1793	1793	1798	1793	190
245	20230620	151700	107770914	1794	1793	1794	1793	150
246	20230620	151600	107501928	1794	1794	1794	1794	0
247	20230620	151500	107501928	1794	1791	1794	1791	200
248	20230620	151400	107143472	1794	1794	1794	1794	200
249	20230620	151300	106784672	1794	1794	1794	1794	100
250	20230620	151200	106605272	1798	1798	1798	1798	0
251	20230620	151100	106605272	1798	1798	1798	1798	0
252	20230620	151000	106605272	1798	1797	1798	1797	100
253	20230620	150900	106425488	1799	1794	1799	1791	151
254	20230620	150800	106154462	1795	1794	1795	1794	301
255	20230620	150700	105614368	1800	1800	1800	1800	0
256	20230620	150600	105614368	1800	1800	1800	1800	0
257	20230620	150500	105614368	1800	1800	1800	1800	200
258	20230620	150400	105254368	1800	1773	1800	1773	11903
259	20230620	150300	84043945	1773	1774	1776	1773	59
260	20230620	150200	83939206	1776	1776	1776	1776	0
261	20230620	150100	83939206	1776	1776	1776	1776	0
262	20230620	150000	83939206	1776	1775	1776	1775	300
263	20230620	145900	83406416	1776	1774	1776	1773	286
264	20230620	145800	82899042	1776	1776	1776	1776	0
265	20230620	145700	82899042	1776	1776	1776	1776	0
266	20230620	145600	82899042	1776	1776	1776	1776	0
267	20230620	145500	82899042	1776	1776	1776	1776	0
268	20230620	145400	82899042	1776	1775	1776	1775	18
269	20230620	145300	82867084	1773	1773	1773	1773	0
270	20230620	145200	82867084	1773	1773	1773	1773	0
271	20230620	145100	82867084	1773	1773	1773	1773	0
272	20230620	145000	82867084	1773	1773	1773	1773	0
273	20230620	144900	82867084	1773	1773	1773	1773	0
274	20230620	144800	82867084	1773	1773	1773	1773	0
275	20230620	144700	82867084	1773	1773	1773	1773	0
276	20230620	144600	82867084	1773	1773	1773	1773	0
277	20230620	144500	82867084	1773	1773	1773	1773	0
278	20230620	144400	82867084	1773	1773	1773	1773	0
279	20230620	144300	82867084	1773	1773	1773	1773	0
280	20230620	144200	82867084	1773	1773	1773	1773	0
281	20230620	144100	82867084	1773	1773	1773	1773	277
282	20230620	144000	82375963	1773	1773	1773	1773	0
283	20230620	143900	82375963	1773	1773	1773	1773	2
284	20230620	143800	82372417	1773	1773	1773	1773	1
285	20230620	143700	82370644	1776	1776	1776	1776	75
286	20230620	143600	82237444	1776	1776	1776	1776	8
287	20230620	143500	82223236	1776	1776	1776	1776	0
288	20230620	143400	82223236	1776	1776	1776	1776	0
289	20230620	143300	82223236	1776	1776	1776	1776	0
290	20230620	143200	82223236	1776	1776	1776	1776	0
291	20230620	143100	82223236	1776	1776	1776	1776	0
292	20230620	143000	82223236	1776	1776	1776	1776	0
293	20230620	142900	82223236	1776	1776	1776	1776	0
294	20230620	142800	82223236	1776	1776	1776	1776	170
295	20230620	142700	81921316	1776	1776	1776	1776	0
296	20230620	142600	81921316	1776	1776	1776	1776	0
297	20230620	142500	81921316	1776	1776	1776	1776	0
298	20230620	142400	81921316	1776	1776	1776	1776	22
299	20230620	142300	81882244	1775	1775	1775	1775	0
300	20230620	142200	81882244	1775	1775	1775	1775	1124
301	20230620	142100	79887144	1776	1776	1776	1776	0
302	20230620	142000	79887144	1776	1776	1776	1776	0
303	20230620	141900	79887144	1776	1776	1776	1776	150
304	20230620	141800	79620744	1776	1776	1776	1776	0
305	20230620	141700	79620744	1776	1776	1776	1776	0
306	20230620	141600	79620744	1776	1776	1776	1776	0
307	20230620	141500	79620744	1776	1776	1776	1776	0
308	20230620	141400	79620744	1776	1776	1776	1776	0
309	20230620	141300	79620744	1776	1775	1776	1775	180
310	20230620	141200	79301102	1775	1773	1776	1773	227
311	20230620	141100	78898324	1773	1773	1773	1773	100
312	20230620	141000	78721024	1773	1773	1773	1773	0
313	20230620	140900	78721024	1773	1773	1773	1773	0
314	20230620	140800	78721024	1773	1773	1773	1773	0
315	20230620	140700	78721024	1773	1773	1773	1773	0
316	20230620	140600	78721024	1773	1773	1773	1773	0
317	20230620	140500	78721024	1773	1773	1773	1773	0
318	20230620	140400	78721024	1773	1773	1773	1773	0
319	20230620	140300	78721024	1773	1773	1773	1773	0
320	20230620	140200	78721024	1773	1773	1773	1773	0
321	20230620	140100	78721024	1773	1773	1773	1773	0
322	20230620	140000	78721024	1773	1773	1773	1773	1
323	20230620	135900	78719251	1773	1770	1773	1770	766
324	20230620	135800	77363422	1769	1769	1769	1769	0
325	20230620	135700	77363422	1769	1769	1769	1769	2
326	20230620	135600	77359884	1773	1773	1773	1773	750
327	20230620	135500	76030134	1774	1774	1774	1774	0
328	20230620	135400	76030134	1774	1774	1774	1774	10
329	20230620	135300	76012394	1774	1774	1774	1774	0
330	20230620	135200	76012394	1774	1774	1774	1774	10
331	20230620	135100	75994654	1775	1775	1775	1775	0
332	20230620	135000	75994654	1775	1775	1775	1775	20
333	20230620	134900	75959154	1775	1775	1775	1775	10
334	20230620	134800	75941404	1772	1772	1772	1772	0
335	20230620	134700	75941404	1772	1772	1772	1772	294
336	20230620	134600	75420436	1772	1772	1772	1772	0
337	20230620	134500	75420436	1772	1772	1772	1772	1
338	20230620	134400	75418664	1769	1769	1769	1769	0
339	20230620	134300	75418664	1769	1769	1769	1769	0
340	20230620	134200	75418664	1769	1769	1769	1769	0
341	20230620	134100	75418664	1769	1769	1769	1769	0
342	20230620	134000	75418664	1769	1769	1769	1769	0
343	20230620	133900	75418664	1769	1769	1769	1769	0
344	20230620	133800	75418664	1769	1769	1769	1769	90
345	20230620	133700	75259454	1773	1773	1773	1773	20
346	20230620	133600	75223994	1774	1774	1774	1774	0
347	20230620	133500	75223994	1774	1774	1774	1774	1
348	20230620	133400	75222220	1769	1774	1774	1769	1014
349	20230620	133300	73426574	1775	1775	1775	1775	0
350	20230620	133200	73426574	1775	1775	1775	1775	0
351	20230620	133100	73426574	1775	1775	1775	1775	0
352	20230620	133000	73426574	1775	1775	1775	1775	0
353	20230620	132900	73426574	1775	1775	1775	1775	0
354	20230620	132800	73426574	1775	1775	1775	1775	0
355	20230620	132700	73426574	1775	1775	1775	1775	0
356	20230620	132600	73426574	1775	1775	1775	1775	0
357	20230620	132500	73426574	1775	1775	1775	1775	0
358	20230620	132400	73426574	1775	1775	1775	1775	1
359	20230620	132300	73424799	1776	1776	1776	1776	0
360	20230620	132200	73424799	1776	1776	1776	1776	0
361	20230620	132100	73424799	1776	1776	1776	1776	0
362	20230620	132000	73424799	1776	1776	1776	1776	0
363	20230620	131900	73424799	1776	1776	1776	1776	0
364	20230620	131800	73424799	1776	1776	1776	1776	0
365	20230620	131700	73424799	1776	1776	1776	1776	0
366	20230620	131600	73424799	1776	1776	1776	1776	0
367	20230620	131500	73424799	1776	1776	1776	1776	0
368	20230620	131400	73424799	1776	1776	1776	1776	0
369	20230620	131300	73424799	1776	1776	1776	1776	0
370	20230620	131200	73424799	1776	1776	1776	1776	0
371	20230620	131100	73424799	1776	1776	1776	1776	0
372	20230620	131000	73424799	1776	1776	1776	1776	0
373	20230620	130900	73424799	1776	1776	1776	1776	1
374	20230620	130800	73423023	1775	1775	1775	1775	0
375	20230620	130700	73423023	1775	1775	1775	1775	290
376	20230620	130600	72908273	1776	1776	1776	1776	0
377	20230620	130500	72908273	1776	1776	1776	1776	0
378	20230620	130400	72908273	1776	1776	1776	1776	0
379	20230620	130300	72908273	1776	1776	1776	1776	0
380	20230620	130200	72908273	1776	1776	1776	1776	1
381	20230620	130100	72906497	1775	1775	1775	1775	0
382	20230620	130000	72906497	1775	1775	1775	1775	56
383	20230620	125900	72807097	1775	1775	1775	1775	0
384	20230620	125800	72807097	1775	1775	1775	1775	0
385	20230620	125700	72807097	1775	1775	1775	1775	0
386	20230620	125600	72807097	1775	1775	1775	1775	0
387	20230620	125500	72807097	1775	1775	1775	1775	0
388	20230620	125400	72807097	1775	1775	1775	1775	0
389	20230620	125300	72807097	1775	1775	1775	1775	0
390	20230620	125200	72807097	1775	1775	1775	1775	0
391	20230620	125100	72807097	1775	1775	1775	1775	0
392	20230620	125000	72807097	1775	1775	1775	1775	0
393	20230620	124900	72807097	1775	1775	1775	1775	0
394	20230620	124800	72807097	1775	1775	1775	1775	0
395	20230620	124700	72807097	1775	1774	1775	1774	100
396	20230620	124600	72629598	1771	1771	1771	1771	236
397	20230620	124500	72211642	1775	1775	1775	1775	0
398	20230620	124400	72211642	1775	1775	1775	1775	0
399	20230620	124300	72211642	1775	1775	1775	1775	0
400	20230620	124200	72211642	1775	1774	1775	1774	2
401	20230620	124100	72208093	1772	1772	1772	1772	0
402	20230620	124000	72208093	1772	1772	1772	1772	0
403	20230620	123900	72208093	1772	1772	1772	1772	43
404	20230620	123800	72131897	1772	1772	1772	1772	10
405	20230620	123700	72114177	1773	1773	1773	1773	0
406	20230620	123600	72114177	1773	1773	1773	1773	0
407	20230620	123500	72114177	1773	1773	1773	1773	0
408	20230620	123400	72114177	1773	1773	1773	1773	0
409	20230620	123300	72114177	1773	1773	1773	1773	0
410	20230620	123200	72114177	1773	1773	1773	1773	0
411	20230620	123100	72114177	1773	1773	1773	1773	0
412	20230620	123000	72114177	1773	1773	1773	1773	0
413	20230620	122900	72114177	1773	1773	1773	1773	0
414	20230620	122800	72114177	1773	1773	1773	1773	1
415	20230620	122700	72112404	1776	1776	1776	1776	0
416	20230620	122600	72112404	1776	1776	1776	1776	0
417	20230620	122500	72112404	1776	1776	1776	1776	0
418	20230620	122400	72112404	1776	1776	1776	1776	500
419	20230620	122300	71224404	1777	1777	1777	1777	0
420	20230620	122200	71224404	1777	1777	1777	1777	0
421	20230620	122100	71224404	1777	1777	1777	1777	0
422	20230620	122000	71224404	1777	1777	1777	1777	0
423	20230620	121900	71224404	1777	1777	1777	1777	0
424	20230620	121800	71224404	1777	1777	1777	1777	0
425	20230620	121700	71224404	1777	1777	1777	1777	0
426	20230620	121600	71224404	1777	1777	1777	1777	0
427	20230620	121500	71224404	1777	1777	1777	1777	1
428	20230620	121400	71222627	1771	1771	1771	1771	0
429	20230620	121300	71222627	1771	1771	1771	1771	0
430	20230620	121200	71222627	1771	1771	1771	1771	0
431	20230620	121100	71222627	1771	1771	1771	1771	0
432	20230620	121000	71222627	1771	1771	1771	1771	0
433	20230620	120900	71222627	1771	1771	1771	1771	57
434	20230620	120800	71121680	1778	1774	1778	1774	33
435	20230620	120700	71063077	1771	1771	1771	1771	2
436	20230620	120600	71059535	1771	1771	1771	1771	31
437	20230620	120500	71004634	1771	1771	1771	1771	30
438	20230620	120400	70951504	1771	1772	1772	1771	837
439	20230620	120300	69469157	1771	1771	1771	1771	0
440	20230620	120200	69469157	1771	1771	1771	1771	0
441	20230620	120100	69469157	1771	1771	1771	1771	0
442	20230620	120000	69469157	1771	1771	1771	1771	0
443	20230620	115900	69469157	1771	1771	1771	1771	0
444	20230620	115800	69469157	1771	1771	1771	1771	0
445	20230620	115700	69469157	1771	1771	1771	1771	0
446	20230620	115600	69469157	1771	1771	1771	1771	0
447	20230620	115500	69469157	1771	1771	1771	1771	0
448	20230620	115400	69469157	1771	1771	1771	1771	2
449	20230620	115300	69465615	1775	1774	1775	1774	12
450	20230620	115200	69444316	1774	1774	1774	1774	43
451	20230620	115100	69368034	1774	1774	1774	1774	0
452	20230620	115000	69368034	1774	1774	1774	1774	0
453	20230620	114900	69368034	1774	1774	1774	1774	1
454	20230620	114800	69366260	1775	1775	1775	1775	0
455	20230620	114700	69366260	1775	1775	1775	1775	0
456	20230620	114600	69366260	1775	1775	1775	1775	0
457	20230620	114500	69366260	1775	1775	1775	1775	1
458	20230620	114400	69364485	1771	1771	1771	1771	1
459	20230620	114300	69362714	1772	1776	1776	1772	9397
460	20230620	114200	52687991	1776	1776	1776	1776	0
461	20230620	114100	52687991	1776	1776	1776	1776	0
462	20230620	114000	52687991	1776	1777	1777	1776	10
463	20230620	113900	52670222	1780	1780	1780	1780	0
464	20230620	113800	52670222	1780	1780	1780	1780	0
465	20230620	113700	52670222	1780	1780	1780	1780	0
466	20230620	113600	52670222	1780	1780	1780	1780	0
467	20230620	113500	52670222	1780	1780	1780	1780	0
468	20230620	113400	52670222	1780	1780	1780	1780	0
469	20230620	113300	52670222	1780	1780	1780	1780	0
470	20230620	113200	52670222	1780	1780	1780	1780	0
471	20230620	113100	52670222	1780	1780	1780	1780	2
472	20230620	113000	52666662	1780	1780	1780	1780	2
473	20230620	112900	52663102	1780	1780	1780	1780	43
474	20230620	112800	52586562	1780	1780	1780	1780	40
475	20230620	112700	52515362	1780	1780	1780	1780	0
476	20230620	112600	52515362	1780	1780	1780	1780	10
477	20230620	112500	52497562	1777	1777	1777	1777	0
478	20230620	112400	52497562	1777	1777	1777	1777	0
479	20230620	112300	52497562	1777	1777	1777	1777	0
480	20230620	112200	52497562	1777	1777	1777	1777	0
481	20230620	112100	52497562	1777	1777	1777	1777	0
482	20230620	112000	52497562	1777	1777	1777	1777	0
483	20230620	111900	52497562	1777	1777	1777	1777	33
484	20230620	111800	52438921	1777	1777	1777	1777	0
485	20230620	111700	52438921	1777	1777	1777	1777	1
486	20230620	111600	52437144	1778	1778	1778	1778	33
487	20230620	111500	52378470	1779	1779	1779	1779	517
488	20230620	111400	51458727	1786	1786	1786	1786	0
489	20230620	111300	51458727	1786	1786	1786	1786	1
490	20230620	111200	51456941	1779	1779	1779	1779	0
491	20230620	111100	51456941	1779	1779	1779	1779	100
492	20230620	111000	51279041	1779	1779	1779	1779	221
493	20230620	110900	50885882	1779	1779	1779	1779	0
494	20230620	110800	50885882	1779	1779	1779	1779	0
495	20230620	110700	50885882	1779	1779	1779	1779	0
496	20230620	110600	50885882	1779	1779	1779	1779	118
497	20230620	110500	50675960	1786	1786	1786	1786	0
498	20230620	110400	50675960	1786	1786	1786	1786	0
499	20230620	110300	50675960	1786	1786	1786	1786	0
500	20230620	110200	50675960	1786	1786	1786	1786	0
501	20230620	110100	50675960	1786	1786	1786	1786	1
502	20230620	110000	50674174	1779	1779	1779	1779	90
503	20230620	105900	50514064	1779	1786	1786	1779	310
504	20230620	105800	49962504	1786	1786	1786	1786	0
505	20230620	105700	49962504	1786	1786	1786	1786	0
506	20230620	105600	49962504	1786	1786	1786	1786	0
507	20230620	105500	49962504	1786	1786	1786	1786	0
508	20230620	105400	49962504	1786	1786	1786	1786	0
509	20230620	105300	49962504	1786	1786	1786	1785	18
510	20230620	105200	49930364	1779	1779	1784	1779	3523
511	20230620	105100	43650337	1784	1784	1784	1784	0
512	20230620	105000	43650337	1784	1784	1784	1784	0
513	20230620	104900	43650337	1784	1784	1784	1784	100
514	20230620	104800	43471937	1784	1784	1784	1784	10
515	20230620	104700	43454097	1783	1783	1783	1783	0
516	20230620	104600	43454097	1783	1783	1783	1783	1
517	20230620	104500	43452314	1780	1780	1780	1780	0
518	20230620	104400	43452314	1780	1780	1780	1780	20
519	20230620	104300	43416714	1783	1783	1783	1783	0
520	20230620	104200	43416714	1783	1783	1783	1783	0
521	20230620	104100	43416714	1783	1783	1783	1783	0
522	20230620	104000	43416714	1783	1783	1783	1783	0
523	20230620	103900	43416714	1783	1783	1783	1783	0
524	20230620	103800	43416714	1783	1783	1783	1783	0
525	20230620	103700	43416714	1783	1783	1783	1783	0
526	20230620	103600	43416714	1783	1783	1783	1783	0
527	20230620	103500	43416714	1783	1783	1783	1783	0
528	20230620	103400	43416714	1783	1783	1783	1783	12
529	20230620	103300	43395318	1779	1779	1779	1779	0
530	20230620	103200	43395318	1779	1779	1779	1779	0
531	20230620	103100	43395318	1779	1779	1779	1779	0
532	20230620	103000	43395318	1779	1779	1779	1779	600
533	20230620	102900	42327918	1779	1779	1779	1779	0
534	20230620	102800	42327918	1779	1779	1779	1779	0
535	20230620	102700	42327918	1779	1779	1779	1779	0
536	20230620	102600	42327918	1779	1779	1779	1779	291
537	20230620	102500	41810229	1779	1779	1779	1779	24
538	20230620	102400	41767533	1779	1779	1779	1779	0
539	20230620	102300	41767533	1779	1779	1779	1779	0
540	20230620	102200	41767533	1779	1779	1779	1779	13
541	20230620	102100	41744406	1783	1783	1783	1783	0
542	20230620	102000	41744406	1783	1783	1783	1783	4
543	20230620	101900	41737274	1783	1783	1783	1783	0
544	20230620	101800	41737274	1783	1783	1783	1783	1
545	20230620	101700	41735491	1783	1783	1783	1783	0
546	20230620	101600	41735491	1783	1783	1783	1783	0
547	20230620	101500	41735491	1783	1783	1783	1783	1
548	20230620	101400	41733708	1783	1783	1783	1783	0
549	20230620	101300	41733708	1783	1783	1783	1783	0
550	20230620	101200	41733708	1783	1783	1783	1783	200
551	20230620	101100	41377108	1783	1783	1783	1783	0
552	20230620	101000	41377108	1783	1783	1783	1783	0
553	20230620	100900	41377108	1783	1783	1783	1783	59
554	20230620	100800	41271911	1783	1783	1783	1783	0
555	20230620	100700	41271911	1783	1783	1783	1783	1
556	20230620	100600	41270128	1779	1779	1779	1779	0
557	20230620	100500	41270128	1779	1779	1779	1779	0
558	20230620	100400	41270128	1779	1779	1779	1779	0
559	20230620	100300	41270128	1779	1779	1779	1779	100
560	20230620	100200	41092228	1776	1776	1776	1776	0
561	20230620	100100	41092228	1776	1776	1776	1776	0
562	20230620	100000	41092228	1776	1776	1776	1776	0
563	20230620	095900	41092228	1776	1776	1776	1776	200
564	20230620	095800	40737028	1776	1777	1777	1776	108
565	20230620	095700	40545113	1777	1777	1777	1777	54
566	20230620	095600	40449155	1777	1777	1777	1777	0
567	20230620	095500	40449155	1777	1777	1777	1777	34
568	20230620	095400	40388737	1775	1775	1775	1775	69
569	20230620	095300	40266262	1777	1777	1777	1777	0
570	20230620	095200	40266262	1777	1777	1777	1777	117
571	20230620	095100	40058353	1777	1775	1777	1775	4
572	20230620	095000	40051247	1777	1777	1777	1777	20
573	20230620	094900	40015707	1779	1779	1779	1779	30
574	20230620	094800	39962337	1781	1781	1781	1781	0
575	20230620	094700	39962337	1781	1781	1781	1781	0
576	20230620	094600	39962337	1781	1781	1781	1781	0
577	20230620	094500	39962337	1781	1781	1781	1781	0
578	20230620	094400	39962337	1781	1781	1781	1781	1
579	20230620	094300	39960556	1773	1780	1780	1773	3169
580	20230620	094200	34334057	1781	1781	1781	1781	0
581	20230620	094100	34334057	1781	1781	1781	1781	0
582	20230620	094000	34334057	1781	1784	1784	1781	94
583	20230620	093900	34166514	1786	1786	1786	1786	0
584	20230620	093800	34166514	1786	1786	1786	1786	0
585	20230620	093700	34166514	1786	1786	1786	1786	0
586	20230620	093600	34166514	1786	1786	1786	1786	0
587	20230620	093500	34166514	1786	1786	1786	1786	0
588	20230620	093400	34166514	1786	1777	1786	1775	1631
589	20230620	093300	31270548	1777	1793	1793	1777	61
590	20230620	093200	31162135	1794	1794	1794	1794	0
591	20230620	093100	31162135	1794	1791	1794	1791	13
592	20230620	093000	31138818	1774	1774	1774	1774	0
593	20230620	092900	31138818	1774	1789	1789	1774	1899
594	20230620	092800	27768124	1785	1785	1785	1785	0
595	20230620	092700	27768124	1785	1785	1785	1785	0
596	20230620	092600	27768124	1785	1785	1785	1785	671
597	20230620	092500	26570389	1803	1803	1803	1803	0
598	20230620	092400	26570389	1803	1803	1803	1803	0
599	20230620	092300	26570389	1803	1801	1803	1801	100
600	20230620	092200	26390174	1785	1786	1786	1785	785
601	20230620	092100	24988764	1798	1792	1798	1792	10
602	20230620	092000	24970793	1785	1775	1785	1775	412
603	20230620	091900	24237100	1774	1774	1774	1774	0
604	20230620	091800	24237100	1774	1774	1774	1774	0
605	20230620	091700	24237100	1774	1780	1780	1774	5840
606	20230620	091600	13869580	1790	1783	1790	1774	485
607	20230620	091500	13006619	1784	1784	1784	1784	313
608	20230620	091400	12448227	1784	1784	1784	1784	0
609	20230620	091300	12448227	1784	1785	1785	1784	196
610	20230620	091200	12098562	1785	1787	1791	1785	368
611	20230620	091100	11441253	1785	1785	1785	1785	0
612	20230620	091000	11441253	1785	1785	1785	1785	0
613	20230620	090900	11441253	1785	1795	1795	1785	251
614	20230620	090800	10992108	1800	1800	1800	1800	990
615	20230620	090700	9210108	1800	1800	1800	1800	0
616	20230620	090600	9210108	1800	1800	1800	1800	0
617	20230620	090500	9210108	1800	1800	1800	1800	0
618	20230620	090400	9210108	1800	1800	1800	1800	2
619	20230620	090300	9206508	1802	1802	1802	1802	1
620	20230620	090200	9204706	1803	1803	1803	1803	0
621	20230620	090100	9204706	1803	1794	1803	1794	762
622	20230620	090000	7834159	1793	1771	1793	1771	4403