KissMeData/049120/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	192800	18127013	1495	1495	1495	1495	26
3	20230607	192700	18127013	1495	1495	1495	1495	0
4	20230607	192600	18127013	1495	1495	1495	1495	0
5	20230607	192500	18127013	1495	1495	1495	1495	0
6	20230607	192400	18127013	1495	1495	1495	1495	0
7	20230607	192300	18127013	1495	1495	1495	1495	0
8	20230607	192200	18127013	1495	1495	1495	1495	0
9	20230607	192100	18127013	1495	1495	1495	1495	0
10	20230607	192000	18127013	1495	1495	1495	1495	0
11	20230607	191900	18127013	1495	1495	1495	1495	0
12	20230607	191800	18127013	1495	1495	1495	1495	0
13	20230607	191700	18127013	1495	1495	1495	1495	0
14	20230607	191600	18127013	1495	1495	1495	1495	0
15	20230607	191500	18127013	1495	1495	1495	1495	0
16	20230607	191400	18127013	1495	1495	1495	1495	0
17	20230607	191300	18127013	1495	1495	1495	1495	0
18	20230607	191200	18127013	1495	1495	1495	1495	0
19	20230607	191100	18127013	1495	1495	1495	1495	0
20	20230607	191000	18127013	1495	1495	1495	1495	0
21	20230607	190900	18127013	1495	1495	1495	1495	0
22	20230607	190800	18127013	1495	1495	1495	1495	0
23	20230607	190700	18127013	1495	1495	1495	1495	0
24	20230607	190600	18127013	1495	1495	1495	1495	0
25	20230607	190500	18127013	1495	1495	1495	1495	0
26	20230607	190400	18127013	1495	1495	1495	1495	0
27	20230607	190300	18127013	1495	1495	1495	1495	0
28	20230607	190200	18127013	1495	1495	1495	1495	0
29	20230607	190100	18127013	1495	1495	1495	1495	0
30	20230607	190000	18127013	1495	1495	1495	1495	0
31	20230607	185900	18127013	1495	1495	1495	1495	0
32	20230607	185800	18127013	1495	1495	1495	1495	26
33	20230607	185700	18127013	1495	1495	1495	1495	0
34	20230607	185600	18127013	1495	1495	1495	1495	0
35	20230607	185500	18127013	1495	1495	1495	1495	0
36	20230607	185400	18127013	1495	1495	1495	1495	0
37	20230607	185300	18127013	1495	1495	1495	1495	0
38	20230607	185200	18127013	1495	1495	1495	1495	0
39	20230607	185100	18127013	1495	1495	1495	1495	0
40	20230607	185000	18127013	1495	1495	1495	1495	0
41	20230607	184900	18127013	1495	1495	1495	1495	0
42	20230607	184800	18127013	1495	1495	1495	1495	0
43	20230607	184700	18127013	1495	1495	1495	1495	0
44	20230607	184600	18127013	1495	1495	1495	1495	0
45	20230607	184500	18127013	1495	1495	1495	1495	0
46	20230607	184400	18127013	1495	1495	1495	1495	0
47	20230607	184300	18127013	1495	1495	1495	1495	0
48	20230607	184200	18127013	1495	1495	1495	1495	0
49	20230607	184100	18127013	1495	1495	1495	1495	0
50	20230607	184000	18127013	1495	1495	1495	1495	0
51	20230607	183900	18127013	1495	1495	1495	1495	0
52	20230607	183800	18127013	1495	1495	1495	1495	0
53	20230607	183700	18127013	1495	1495	1495	1495	0
54	20230607	183600	18127013	1495	1495	1495	1495	0
55	20230607	183500	18127013	1495	1495	1495	1495	0
56	20230607	183400	18127013	1495	1495	1495	1495	0
57	20230607	183300	18127013	1495	1495	1495	1495	0
58	20230607	183200	18127013	1495	1495	1495	1495	0
59	20230607	183100	18127013	1495	1495	1495	1495	0
60	20230607	183000	18127013	1495	1495	1495	1495	0
61	20230607	182900	18127013	1495	1495	1495	1495	0
62	20230607	182800	18127013	1495	1495	1495	1495	26
63	20230607	182700	18127013	1495	1495	1495	1495	0
64	20230607	182600	18127013	1495	1495	1495	1495	0
65	20230607	182500	18127013	1495	1495	1495	1495	0
66	20230607	182400	18127013	1495	1495	1495	1495	0
67	20230607	182300	18127013	1495	1495	1495	1495	0
68	20230607	182200	18127013	1495	1495	1495	1495	0
69	20230607	182100	18127013	1495	1495	1495	1495	0
70	20230607	182000	18127013	1495	1495	1495	1495	0
71	20230607	181900	18127013	1495	1495	1495	1495	0
72	20230607	181800	18127013	1495	1495	1495	1495	0
73	20230607	181700	18127013	1495	1495	1495	1495	0
74	20230607	181600	18127013	1495	1495	1495	1495	0
75	20230607	181500	18127013	1495	1495	1495	1495	0
76	20230607	181400	18127013	1495	1495	1495	1495	0
77	20230607	181300	18127013	1495	1495	1495	1495	0
78	20230607	181200	18127013	1495	1495	1495	1495	0
79	20230607	181100	18127013	1495	1495	1495	1495	0
80	20230607	181000	18127013	1495	1495	1495	1495	0
81	20230607	180900	18127013	1495	1495	1495	1495	0
82	20230607	180800	18127013	1495	1495	1495	1495	0
83	20230607	180700	18127013	1495	1495	1495	1495	0
84	20230607	180600	18127013	1495	1495	1495	1495	0
85	20230607	180500	18127013	1495	1495	1495	1495	0
86	20230607	180400	18127013	1495	1495	1495	1495	0
87	20230607	180300	18127013	1495	1495	1495	1495	0
88	20230607	180200	18127013	1495	1495	1495	1495	0
89	20230607	180100	18127013	1495	1495	1495	1495	0
90	20230607	180000	18127013	1495	1495	1495	1495	0
91	20230607	175900	18127013	1495	1495	1495	1495	0
92	20230607	175800	18127013	1495	1495	1495	1495	26
93	20230607	175700	18127013	1495	1495	1495	1495	0
94	20230607	175600	18127013	1495	1495	1495	1495	0
95	20230607	175500	18127013	1495	1495	1495	1495	0
96	20230607	175400	18127013	1495	1495	1495	1495	0
97	20230607	175300	18127013	1495	1495	1495	1495	0
98	20230607	175200	18127013	1495	1495	1495	1495	0
99	20230607	175100	18127013	1495	1495	1495	1495	0
100	20230607	175000	18127013	1495	1495	1495	1495	0
101	20230607	174900	18127013	1495	1495	1495	1495	0
102	20230607	174800	18127013	1495	1495	1495	1495	0
103	20230607	174700	18127013	1495	1495	1495	1495	0
104	20230607	174600	18127013	1495	1495	1495	1495	0
105	20230607	174500	18127013	1495	1495	1495	1495	0
106	20230607	174400	18127013	1495	1495	1495	1495	0
107	20230607	174300	18127013	1495	1495	1495	1495	0
108	20230607	174200	18127013	1495	1495	1495	1495	0
109	20230607	174100	18127013	1495	1495	1495	1495	0
110	20230607	174000	18127013	1495	1495	1495	1495	0
111	20230607	173900	18127013	1495	1495	1495	1495	0
112	20230607	173800	18127013	1495	1495	1495	1495	0
113	20230607	173700	18127013	1495	1495	1495	1495	0
114	20230607	173600	18127013	1495	1495	1495	1495	0
115	20230607	173500	18127013	1495	1495	1495	1495	0
116	20230607	173400	18127013	1495	1495	1495	1495	0
117	20230607	173300	18127013	1495	1495	1495	1495	0
118	20230607	173200	18127013	1495	1495	1495	1495	0
119	20230607	173100	18127013	1495	1495	1495	1495	0
120	20230607	173000	18127013	1495	1495	1495	1495	0
121	20230607	172900	18127013	1495	1495	1495	1495	0
122	20230607	172800	18127013	1495	1495	1495	1495	26
123	20230607	172700	18127013	1495	1495	1495	1495	0
124	20230607	172600	18127013	1495	1495	1495	1495	0
125	20230607	172500	18127013	1495	1495	1495	1495	0
126	20230607	172400	18127013	1495	1495	1495	1495	0
127	20230607	172300	18127013	1495	1495	1495	1495	0
128	20230607	172200	18127013	1495	1495	1495	1495	0
129	20230607	172100	18127013	1495	1495	1495	1495	0
130	20230607	172000	18127013	1495	1495	1495	1495	0
131	20230607	171900	18127013	1495	1495	1495	1495	0
132	20230607	171800	18127013	1495	1495	1495	1495	0
133	20230607	171700	18127013	1495	1495	1495	1495	0
134	20230607	171600	18127013	1495	1495	1495	1495	0
135	20230607	171500	18127013	1495	1495	1495	1495	0
136	20230607	171400	18127013	1495	1495	1495	1495	0
137	20230607	171300	18127013	1495	1495	1495	1495	0
138	20230607	171200	18127013	1495	1495	1495	1495	0
139	20230607	171100	18127013	1495	1495	1495	1495	0
140	20230607	171000	18127013	1495	1495	1495	1495	0
141	20230607	170900	18127013	1495	1495	1495	1495	0
142	20230607	170800	18127013	1495	1495	1495	1495	0
143	20230607	170700	18127013	1495	1495	1495	1495	0
144	20230607	170600	18127013	1495	1495	1495	1495	0
145	20230607	170500	18127013	1495	1495	1495	1495	0
146	20230607	170400	18127013	1495	1495	1495	1495	0
147	20230607	170300	18127013	1495	1495	1495	1495	0
148	20230607	170200	18127013	1495	1495	1495	1495	0
149	20230607	170100	18127013	1495	1495	1495	1495	0
150	20230607	170000	18127013	1495	1495	1495	1495	0
151	20230607	165900	18127013	1495	1495	1495	1495	0
152	20230607	165800	18127013	1495	1495	1495	1495	26
153	20230607	165700	18127013	1495	1495	1495	1495	0
154	20230607	165600	18127013	1495	1495	1495	1495	0
155	20230607	165500	18127013	1495	1495	1495	1495	0
156	20230607	165400	18127013	1495	1495	1495	1495	0
157	20230607	165300	18127013	1495	1495	1495	1495	0
158	20230607	165200	18127013	1495	1495	1495	1495	0
159	20230607	165100	18127013	1495	1495	1495	1495	0
160	20230607	165000	18127013	1495	1495	1495	1495	0
161	20230607	164900	18127013	1495	1495	1495	1495	0
162	20230607	164800	18127013	1495	1495	1495	1495	0
163	20230607	164700	18127013	1495	1495	1495	1495	0
164	20230607	164600	18127013	1495	1495	1495	1495	0
165	20230607	164500	18127013	1495	1495	1495	1495	0
166	20230607	164400	18127013	1495	1495	1495	1495	0
167	20230607	164300	18127013	1495	1495	1495	1495	0
168	20230607	164200	18127013	1495	1495	1495	1495	0
169	20230607	164100	18127013	1495	1495	1495	1495	0
170	20230607	164000	18127013	1495	1495	1495	1495	0
171	20230607	163900	18127013	1495	1495	1495	1495	0
172	20230607	163800	18127013	1495	1495	1495	1495	0
173	20230607	163700	18127013	1495	1495	1495	1495	0
174	20230607	163600	18127013	1495	1495	1495	1495	0
175	20230607	163500	18127013	1495	1495	1495	1495	0
176	20230607	163400	18127013	1495	1495	1495	1495	0
177	20230607	163300	18127013	1495	1495	1495	1495	0
178	20230607	163200	18127013	1495	1495	1495	1495	0
179	20230607	163100	18127013	1495	1495	1495	1495	0
180	20230607	163000	18127013	1495	1495	1495	1495	0
181	20230607	162900	18127013	1495	1495	1495	1495	0
182	20230607	162800	18127013	1495	1495	1495	1495	26
183	20230607	162700	18127013	1495	1495	1495	1495	0
184	20230607	162600	18127013	1495	1495	1495	1495	0
185	20230607	162500	18127013	1495	1495	1495	1495	0
186	20230607	162400	18127013	1495	1495	1495	1495	0
187	20230607	162300	18127013	1495	1495	1495	1495	0
188	20230607	162200	18127013	1495	1495	1495	1495	0
189	20230607	162100	18127013	1495	1495	1495	1495	0
190	20230607	162000	18127013	1495	1495	1495	1495	0
191	20230607	161900	18127013	1495	1495	1495	1495	0
192	20230607	161800	18127013	1495	1495	1495	1495	0
193	20230607	161700	18127013	1495	1495	1495	1495	0
194	20230607	161600	18127013	1495	1495	1495	1495	0
195	20230607	161500	18127013	1495	1495	1495	1495	0
196	20230607	161400	18127013	1495	1495	1495	1495	0
197	20230607	161300	18127013	1495	1495	1495	1495	0
198	20230607	161200	18127013	1495	1495	1495	1495	0
199	20230607	161100	18127013	1495	1495	1495	1495	0
200	20230607	161000	18127013	1495	1495	1495	1495	0
201	20230607	160900	18127013	1495	1495	1495	1495	0
202	20230607	160800	18127013	1495	1495	1495	1495	0
203	20230607	160700	18127013	1495	1495	1495	1495	0
204	20230607	160600	18127013	1495	1495	1495	1495	0
205	20230607	160500	18127013	1495	1495	1495	1495	0
206	20230607	160400	18127013	1495	1495	1495	1495	0
207	20230607	160300	18127013	1495	1495	1495	1495	0
208	20230607	160200	18127013	1495	1495	1495	1495	0
209	20230607	160100	18127013	1495	1495	1495	1495	0
210	20230607	160000	18127013	1495	1495	1495	1495	0
211	20230607	155900	18127013	1495	1495	1495	1495	0
212	20230607	155800	18127013	1495	1495	1495	1495	26
213	20230607	155700	18127013	1495	1495	1495	1495	0
214	20230607	155600	18127013	1495	1495	1495	1495	0
215	20230607	155500	18127013	1495	1495	1495	1495	0
216	20230607	155400	18127013	1495	1495	1495	1495	0
217	20230607	155300	18127013	1495	1495	1495	1495	0
218	20230607	155200	18127013	1495	1495	1495	1495	0
219	20230607	155100	18127013	1495	1495	1495	1495	0
220	20230607	155000	18127013	1495	1495	1495	1495	0
221	20230607	154900	18127013	1495	1495	1495	1495	0
222	20230607	154800	18127013	1495	1495	1495	1495	0
223	20230607	154700	18127013	1495	1495	1495	1495	0
224	20230607	154600	18127013	1495	1495	1495	1495	0
225	20230607	154500	18127013	1495	1495	1495	1495	0
226	20230607	154400	18127013	1495	1495	1495	1495	0
227	20230607	154300	18127013	1495	1495	1495	1495	0
228	20230607	154200	18127013	1495	1495	1495	1495	0
229	20230607	154100	18127013	1495	1495	1495	1495	0
230	20230607	154000	18127013	1495	1495	1495	1495	0
231	20230607	153900	18127013	1495	1495	1495	1495	0
232	20230607	153800	18127013	1495	1495	1495	1495	0
233	20230607	153700	18127013	1495	1495	1495	1495	0
234	20230607	153600	18127013	1495	1495	1495	1495	0
235	20230607	153500	18127013	1495	1495	1495	1495	0
236	20230607	153400	18127013	1495	1495	1495	1495	0
237	20230607	153300	18127013	1495	1495	1495	1495	0
238	20230607	153200	18127013	1495	1495	1495	1495	0
239	20230607	153100	18127013	1495	1495	1495	1495	0
240	20230607	153000	18127013	1495	1495	1495	1495	26
241	20230607	152900	18088143	1492	1492	1492	1492	0
242	20230607	152800	18088143	1492	1492	1492	1492	0
243	20230607	152700	18088143	1492	1492	1492	1492	0
244	20230607	152600	18088143	1492	1492	1492	1492	0
245	20230607	152500	18088143	1492	1492	1492	1492	0
246	20230607	152400	18088143	1492	1492	1492	1492	0
247	20230607	152300	18088143	1492	1492	1492	1492	0
248	20230607	152200	18088143	1492	1492	1492	1492	0
249	20230607	152100	18088143	1492	1492	1492	1492	0
250	20230607	152000	18088143	1492	1492	1492	1492	0
251	20230607	151900	18088143	1492	1495	1495	1491	686
252	20230607	151800	17064638	1494	1494	1494	1494	1
253	20230607	151700	17063144	1494	1494	1494	1494	0
254	20230607	151600	17063144	1494	1494	1494	1494	2
255	20230607	151500	17060156	1494	1494	1494	1494	1
256	20230607	151400	17058662	1492	1492	1492	1492	0
257	20230607	151300	17058662	1492	1492	1492	1492	0
258	20230607	151200	17058662	1492	1492	1492	1492	0
259	20230607	151100	17058662	1492	1492	1492	1492	2
260	20230607	151000	17055678	1495	1495	1495	1495	0
261	20230607	150900	17055678	1495	1495	1495	1495	0
262	20230607	150800	17055678	1495	1495	1495	1495	0
263	20230607	150700	17055678	1495	1495	1495	1495	0
264	20230607	150600	17055678	1495	1495	1495	1495	0
265	20230607	150500	17055678	1495	1495	1495	1495	0
266	20230607	150400	17055678	1495	1495	1495	1495	40
267	20230607	150300	16995878	1495	1495	1495	1495	0
268	20230607	150200	16995878	1495	1495	1495	1495	0
269	20230607	150100	16995878	1495	1495	1495	1495	0
270	20230607	150000	16995878	1495	1495	1495	1495	0
271	20230607	145900	16995878	1495	1495	1495	1495	0
272	20230607	145800	16995878	1495	1495	1495	1495	0
273	20230607	145700	16995878	1495	1495	1495	1495	0
274	20230607	145600	16995878	1495	1495	1495	1495	0
275	20230607	145500	16995878	1495	1495	1495	1495	0
276	20230607	145400	16995878	1495	1495	1495	1495	0
277	20230607	145300	16995878	1495	1495	1495	1495	0
278	20230607	145200	16995878	1495	1495	1495	1495	15
279	20230607	145100	16973453	1495	1495	1495	1495	0
280	20230607	145000	16973453	1495	1495	1495	1495	0
281	20230607	144900	16973453	1495	1495	1495	1495	0
282	20230607	144800	16973453	1495	1495	1495	1495	0
283	20230607	144700	16973453	1495	1495	1495	1495	0
284	20230607	144600	16973453	1495	1495	1495	1495	0
285	20230607	144500	16973453	1495	1495	1495	1495	1
286	20230607	144400	16971958	1495	1495	1495	1495	0
287	20230607	144300	16971958	1495	1495	1495	1495	0
288	20230607	144200	16971958	1495	1495	1495	1495	0
289	20230607	144100	16971958	1495	1495	1495	1495	0
290	20230607	144000	16971958	1495	1495	1495	1495	1
291	20230607	143900	16970463	1491	1491	1491	1491	0
292	20230607	143800	16970463	1491	1491	1491	1491	0
293	20230607	143700	16970463	1491	1491	1491	1491	0
294	20230607	143600	16970463	1491	1491	1491	1491	0
295	20230607	143500	16970463	1491	1491	1491	1491	0
296	20230607	143400	16970463	1491	1491	1491	1491	0
297	20230607	143300	16970463	1491	1491	1491	1491	0
298	20230607	143200	16970463	1491	1491	1491	1491	0
299	20230607	143100	16970463	1491	1491	1491	1491	0
300	20230607	143000	16970463	1491	1491	1491	1491	0
301	20230607	142900	16970463	1491	1491	1491	1491	0
302	20230607	142800	16970463	1491	1491	1491	1491	0
303	20230607	142700	16970463	1491	1491	1491	1491	0
304	20230607	142600	16970463	1491	1491	1491	1491	0
305	20230607	142500	16970463	1491	1491	1491	1491	0
306	20230607	142400	16970463	1491	1491	1491	1491	0
307	20230607	142300	16970463	1491	1492	1492	1491	2000
308	20230607	142200	13988072	1495	1495	1495	1495	0
309	20230607	142100	13988072	1495	1495	1495	1495	0
310	20230607	142000	13988072	1495	1495	1495	1495	0
311	20230607	141900	13988072	1495	1495	1495	1495	0
312	20230607	141800	13988072	1495	1495	1495	1495	0
313	20230607	141700	13988072	1495	1495	1495	1495	0
314	20230607	141600	13988072	1495	1493	1495	1493	20
315	20230607	141500	13958174	1492	1492	1492	1492	0
316	20230607	141400	13958174	1492	1492	1492	1492	0
317	20230607	141300	13958174	1492	1492	1492	1492	0
318	20230607	141200	13958174	1492	1492	1492	1492	217
319	20230607	141100	13634410	1495	1495	1495	1495	0
320	20230607	141000	13634410	1495	1495	1495	1495	0
321	20230607	140900	13634410	1495	1495	1495	1495	0
322	20230607	140800	13634410	1495	1495	1495	1495	0
323	20230607	140700	13634410	1495	1495	1495	1495	0
324	20230607	140600	13634410	1495	1495	1495	1495	0
325	20230607	140500	13634410	1495	1495	1495	1495	0
326	20230607	140400	13634410	1495	1495	1495	1495	0
327	20230607	140300	13634410	1495	1495	1495	1495	0
328	20230607	140200	13634410	1495	1495	1495	1495	0
329	20230607	140100	13634410	1495	1495	1495	1495	0
330	20230607	140000	13634410	1495	1495	1495	1495	0
331	20230607	135900	13634410	1495	1495	1495	1495	0
332	20230607	135800	13634410	1495	1495	1495	1495	0
333	20230607	135700	13634410	1495	1495	1495	1495	0
334	20230607	135600	13634410	1495	1495	1495	1495	0
335	20230607	135500	13634410	1495	1495	1495	1495	0
336	20230607	135400	13634410	1495	1495	1495	1495	0
337	20230607	135300	13634410	1495	1495	1495	1495	0
338	20230607	135200	13634410	1495	1495	1495	1495	0
339	20230607	135100	13634410	1495	1495	1495	1495	0
340	20230607	135000	13634410	1495	1495	1495	1495	0
341	20230607	134900	13634410	1495	1495	1495	1495	0
342	20230607	134800	13634410	1495	1495	1495	1495	0
343	20230607	134700	13634410	1495	1495	1495	1495	0
344	20230607	134600	13634410	1495	1495	1495	1495	0
345	20230607	134500	13634410	1495	1495	1495	1495	0
346	20230607	134400	13634410	1495	1495	1495	1495	0
347	20230607	134300	13634410	1495	1495	1495	1495	0
348	20230607	134200	13634410	1495	1493	1495	1493	2
349	20230607	134100	13631422	1492	1492	1492	1492	0
350	20230607	134000	13631422	1492	1492	1492	1492	0
351	20230607	133900	13631422	1492	1492	1492	1492	0
352	20230607	133800	13631422	1492	1492	1492	1492	0
353	20230607	133700	13631422	1492	1492	1492	1492	0
354	20230607	133600	13631422	1492	1492	1492	1492	1
355	20230607	133500	13629930	1492	1492	1492	1492	0
356	20230607	133400	13629930	1492	1492	1492	1492	0
357	20230607	133300	13629930	1492	1492	1492	1492	0
358	20230607	133200	13629930	1492	1492	1492	1492	0
359	20230607	133100	13629930	1492	1492	1492	1492	0
360	20230607	133000	13629930	1492	1492	1492	1492	0
361	20230607	132900	13629930	1492	1492	1492	1492	0
362	20230607	132800	13629930	1492	1492	1492	1492	0
363	20230607	132700	13629930	1492	1492	1492	1492	0
364	20230607	132600	13629930	1492	1492	1492	1492	0
365	20230607	132500	13629930	1492	1492	1492	1492	0
366	20230607	132400	13629930	1492	1492	1492	1492	0
367	20230607	132300	13629930	1492	1492	1492	1492	0
368	20230607	132200	13629930	1492	1492	1492	1492	1
369	20230607	132100	13628438	1495	1495	1495	1495	0
370	20230607	132000	13628438	1495	1492	1495	1492	500
371	20230607	131900	12880941	1495	1495	1495	1495	0
372	20230607	131800	12880941	1495	1492	1495	1492	500
373	20230607	131700	12133444	1491	1491	1491	1491	0
374	20230607	131600	12133444	1491	1491	1491	1491	0
375	20230607	131500	12133444	1491	1491	1491	1491	0
376	20230607	131400	12133444	1491	1491	1491	1491	0
377	20230607	131300	12133444	1491	1491	1491	1491	8
378	20230607	131200	12121516	1495	1495	1495	1495	212
379	20230607	131100	11804576	1496	1496	1496	1496	5
380	20230607	131000	11797096	1495	1495	1495	1495	0
381	20230607	130900	11797096	1495	1495	1495	1495	0
382	20230607	130800	11797096	1495	1495	1495	1495	0
383	20230607	130700	11797096	1495	1495	1495	1495	0
384	20230607	130600	11797096	1495	1495	1495	1495	0
385	20230607	130500	11797096	1495	1495	1495	1495	0
386	20230607	130400	11797096	1495	1495	1495	1495	0
387	20230607	130300	11797096	1495	1495	1495	1495	0
388	20230607	130200	11797096	1495	1495	1495	1495	0
389	20230607	130100	11797096	1495	1495	1495	1495	3
390	20230607	130000	11792611	1496	1496	1496	1496	0
391	20230607	125900	11792611	1496	1496	1496	1496	0
392	20230607	125800	11792611	1496	1496	1496	1496	0
393	20230607	125700	11792611	1496	1496	1496	1496	0
394	20230607	125600	11792611	1496	1496	1496	1496	0
395	20230607	125500	11792611	1496	1496	1496	1496	0
396	20230607	125400	11792611	1496	1496	1496	1496	0
397	20230607	125300	11792611	1496	1496	1496	1496	0
398	20230607	125200	11792611	1496	1496	1496	1496	0
399	20230607	125100	11792611	1496	1496	1496	1496	2
400	20230607	125000	11789619	1496	1496	1496	1496	0
401	20230607	124900	11789619	1496	1496	1496	1496	0
402	20230607	124800	11789619	1496	1496	1496	1496	100
403	20230607	124700	11640019	1491	1491	1491	1491	0
404	20230607	124600	11640019	1491	1491	1491	1491	1
405	20230607	124500	11638528	1491	1491	1491	1491	13
406	20230607	124400	11619145	1491	1491	1491	1491	4
407	20230607	124300	11613181	1491	1491	1491	1491	0
408	20230607	124200	11613181	1491	1491	1491	1491	0
409	20230607	124100	11613181	1491	1491	1491	1491	0
410	20230607	124000	11613181	1491	1491	1491	1491	0
411	20230607	123900	11613181	1491	1491	1491	1491	0
412	20230607	123800	11613181	1491	1491	1491	1491	0
413	20230607	123700	11613181	1491	1491	1491	1491	0
414	20230607	123600	11613181	1491	1491	1491	1491	1
415	20230607	123500	11611690	1491	1491	1491	1491	0
416	20230607	123400	11611690	1491	1497	1497	1491	21
417	20230607	123300	11580259	1491	1491	1491	1491	0
418	20230607	123200	11580259	1491	1491	1491	1491	0
419	20230607	123100	11580259	1491	1491	1491	1491	0
420	20230607	123000	11580259	1491	1491	1491	1491	0
421	20230607	122900	11580259	1491	1491	1491	1491	0
422	20230607	122800	11580259	1491	1491	1491	1491	4614
423	20230607	122700	4700785	1491	1491	1491	1491	0
424	20230607	122600	4700785	1491	1491	1491	1491	0
425	20230607	122500	4700785	1491	1491	1491	1491	0
426	20230607	122400	4700785	1491	1491	1491	1491	267
427	20230607	122300	4302688	1491	1491	1491	1491	0
428	20230607	122200	4302688	1491	1491	1491	1491	0
429	20230607	122100	4302688	1491	1491	1491	1491	0
430	20230607	122000	4302688	1491	1491	1491	1491	0
431	20230607	121900	4302688	1491	1491	1491	1491	0
432	20230607	121800	4302688	1491	1491	1491	1491	0
433	20230607	121700	4302688	1491	1491	1491	1491	0
434	20230607	121600	4302688	1491	1491	1491	1491	0
435	20230607	121500	4302688	1491	1491	1491	1491	0
436	20230607	121400	4302688	1491	1491	1491	1491	0
437	20230607	121300	4302688	1491	1491	1491	1491	0
438	20230607	121200	4302688	1491	1491	1491	1491	0
439	20230607	121100	4302688	1491	1491	1491	1491	0
440	20230607	121000	4302688	1491	1491	1491	1491	0
441	20230607	120900	4302688	1491	1491	1491	1491	0
442	20230607	120800	4302688	1491	1491	1491	1491	0
443	20230607	120700	4302688	1491	1491	1491	1491	0
444	20230607	120600	4302688	1491	1493	1493	1491	252
445	20230607	120500	3926937	1494	1494	1494	1494	80
446	20230607	120400	3807417	1494	1494	1494	1494	0
447	20230607	120300	3807417	1494	1494	1494	1494	0
448	20230607	120200	3807417	1494	1494	1494	1494	0
449	20230607	120100	3807417	1494	1494	1494	1494	0
450	20230607	120000	3807417	1494	1494	1494	1494	10
451	20230607	115900	3792477	1495	1495	1495	1495	0
452	20230607	115800	3792477	1495	1495	1495	1495	0
453	20230607	115700	3792477	1495	1495	1495	1495	0
454	20230607	115600	3792477	1495	1495	1495	1495	0
455	20230607	115500	3792477	1495	1495	1495	1495	0
456	20230607	115400	3792477	1495	1495	1495	1495	0
457	20230607	115300	3792477	1495	1495	1495	1495	0
458	20230607	115200	3792477	1495	1495	1495	1495	0
459	20230607	115100	3792477	1495	1495	1495	1495	0
460	20230607	115000	3792477	1495	1495	1495	1495	0
461	20230607	114900	3792477	1495	1495	1495	1495	0
462	20230607	114800	3792477	1495	1495	1495	1495	0
463	20230607	114700	3792477	1495	1495	1495	1495	0
464	20230607	114600	3792477	1495	1495	1495	1495	0
465	20230607	114500	3792477	1495	1495	1495	1495	0
466	20230607	114400	3792477	1495	1495	1495	1495	0
467	20230607	114300	3792477	1495	1495	1495	1495	0
468	20230607	114200	3792477	1495	1495	1495	1495	0
469	20230607	114100	3792477	1495	1495	1495	1495	0
470	20230607	114000	3792477	1495	1495	1495	1495	0
471	20230607	113900	3792477	1495	1495	1495	1495	245
472	20230607	113800	3426202	1496	1496	1496	1496	0
473	20230607	113700	3426202	1496	1496	1496	1496	1
474	20230607	113600	3424706	1495	1495	1495	1495	0
475	20230607	113500	3424706	1495	1495	1495	1495	0
476	20230607	113400	3424706	1495	1495	1495	1495	0
477	20230607	113300	3424706	1495	1495	1495	1495	0
478	20230607	113200	3424706	1495	1495	1495	1495	0
479	20230607	113100	3424706	1495	1495	1495	1495	0
480	20230607	113000	3424706	1495	1495	1495	1495	0
481	20230607	112900	3424706	1495	1495	1495	1495	0
482	20230607	112800	3424706	1495	1495	1495	1495	0
483	20230607	112700	3424706	1495	1495	1495	1495	0
484	20230607	112600	3424706	1495	1495	1495	1495	0
485	20230607	112500	3424706	1495	1495	1495	1495	0
486	20230607	112400	3424706	1495	1495	1495	1495	0
487	20230607	112300	3424706	1495	1495	1495	1495	0
488	20230607	112200	3424706	1495	1495	1495	1495	0
489	20230607	112100	3424706	1495	1495	1495	1495	0
490	20230607	112000	3424706	1495	1495	1495	1495	0
491	20230607	111900	3424706	1495	1495	1495	1495	0
492	20230607	111800	3424706	1495	1495	1495	1495	0
493	20230607	111700	3424706	1495	1495	1495	1495	0
494	20230607	111600	3424706	1495	1495	1495	1495	0
495	20230607	111500	3424706	1495	1495	1495	1495	0
496	20230607	111400	3424706	1495	1495	1495	1495	0
497	20230607	111300	3424706	1495	1495	1495	1495	0
498	20230607	111200	3424706	1495	1495	1495	1495	0
499	20230607	111100	3424706	1495	1495	1495	1495	0
500	20230607	111000	3424706	1495	1495	1495	1495	0
501	20230607	110900	3424706	1495	1496	1496	1495	25
502	20230607	110800	3387326	1497	1497	1497	1497	0
503	20230607	110700	3387326	1497	1497	1497	1497	0
504	20230607	110600	3387326	1497	1497	1497	1497	0
505	20230607	110500	3387326	1497	1497	1497	1497	0
506	20230607	110400	3387326	1497	1497	1497	1497	0
507	20230607	110300	3387326	1497	1497	1497	1497	0
508	20230607	110200	3387326	1497	1497	1497	1497	0
509	20230607	110100	3387326	1497	1497	1497	1497	0
510	20230607	110000	3387326	1497	1497	1497	1497	0
511	20230607	105900	3387326	1497	1497	1497	1497	0
512	20230607	105800	3387326	1497	1497	1497	1497	0
513	20230607	105700	3387326	1497	1497	1497	1497	0
514	20230607	105600	3387326	1497	1497	1497	1497	0
515	20230607	105500	3387326	1497	1497	1497	1497	0
516	20230607	105400	3387326	1497	1497	1497	1497	0
517	20230607	105300	3387326	1497	1497	1497	1497	0
518	20230607	105200	3387326	1497	1497	1497	1497	0
519	20230607	105100	3387326	1497	1497	1497	1497	0
520	20230607	105000	3387326	1497	1497	1497	1497	0
521	20230607	104900	3387326	1497	1497	1497	1497	0
522	20230607	104800	3387326	1497	1497	1497	1497	0
523	20230607	104700	3387326	1497	1497	1497	1497	0
524	20230607	104600	3387326	1497	1497	1497	1497	0
525	20230607	104500	3387326	1497	1497	1497	1497	0
526	20230607	104400	3387326	1497	1497	1497	1497	0
527	20230607	104300	3387326	1497	1497	1497	1497	0
528	20230607	104200	3387326	1497	1497	1497	1497	0
529	20230607	104100	3387326	1497	1497	1497	1497	0
530	20230607	104000	3387326	1497	1497	1497	1497	0
531	20230607	103900	3387326	1497	1497	1497	1497	0
532	20230607	103800	3387326	1497	1497	1497	1497	0
533	20230607	103700	3387326	1497	1497	1497	1497	0
534	20230607	103600	3387326	1497	1497	1497	1497	0
535	20230607	103500	3387326	1497	1497	1497	1497	0
536	20230607	103400	3387326	1497	1497	1497	1497	0
537	20230607	103300	3387326	1497	1497	1497	1497	0
538	20230607	103200	3387326	1497	1497	1497	1497	0
539	20230607	103100	3387326	1497	1497	1497	1497	0
540	20230607	103000	3387326	1497	1497	1497	1497	0
541	20230607	102900	3387326	1497	1497	1497	1497	0
542	20230607	102800	3387326	1497	1497	1497	1497	0
543	20230607	102700	3387326	1497	1497	1497	1497	0
544	20230607	102600	3387326	1497	1497	1497	1497	0
545	20230607	102500	3387326	1497	1497	1497	1497	0
546	20230607	102400	3387326	1497	1497	1497	1497	0
547	20230607	102300	3387326	1497	1497	1497	1497	0
548	20230607	102200	3387326	1497	1497	1497	1497	0
549	20230607	102100	3387326	1497	1497	1497	1497	0
550	20230607	102000	3387326	1497	1497	1497	1497	1
551	20230607	101900	3385829	1498	1498	1498	1498	0
552	20230607	101800	3385829	1498	1498	1498	1498	0
553	20230607	101700	3385829	1498	1498	1498	1498	0
554	20230607	101600	3385829	1498	1498	1498	1498	0
555	20230607	101500	3385829	1498	1498	1498	1498	0
556	20230607	101400	3385829	1498	1498	1498	1498	1
557	20230607	101300	3384331	1497	1497	1497	1497	0
558	20230607	101200	3384331	1497	1497	1497	1497	0
559	20230607	101100	3384331	1497	1497	1497	1497	0
560	20230607	101000	3384331	1497	1497	1497	1497	0
561	20230607	100900	3384331	1497	1497	1497	1497	0
562	20230607	100800	3384331	1497	1497	1497	1497	0
563	20230607	100700	3384331	1497	1497	1497	1497	0
564	20230607	100600	3384331	1497	1497	1497	1497	0
565	20230607	100500	3384331	1497	1497	1497	1497	0
566	20230607	100400	3384331	1497	1497	1497	1497	4
567	20230607	100300	3378343	1496	1496	1496	1496	0
568	20230607	100200	3378343	1496	1496	1496	1496	0
569	20230607	100100	3378343	1496	1498	1498	1496	119
570	20230607	100000	3200101	1498	1498	1498	1498	0
571	20230607	095900	3200101	1498	1498	1498	1498	0
572	20230607	095800	3200101	1498	1498	1498	1498	0
573	20230607	095700	3200101	1498	1498	1498	1498	0
574	20230607	095600	3200101	1498	1498	1498	1498	0
575	20230607	095500	3200101	1498	1498	1498	1498	0
576	20230607	095400	3200101	1498	1498	1498	1498	0
577	20230607	095300	3200101	1498	1498	1498	1498	0
578	20230607	095200	3200101	1498	1498	1498	1498	0
579	20230607	095100	3200101	1498	1498	1498	1498	60
580	20230607	095000	3110221	1493	1493	1493	1493	0
581	20230607	094900	3110221	1493	1493	1493	1493	0
582	20230607	094800	3110221	1493	1493	1493	1493	0
583	20230607	094700	3110221	1493	1493	1493	1493	0
584	20230607	094600	3110221	1493	1493	1493	1493	0
585	20230607	094500	3110221	1493	1498	1498	1493	2000
586	20230607	094400	123000	1500	1500	1500	1500	0
587	20230607	094300	123000	1500	1500	1500	1500	0
588	20230607	094200	123000	1500	1500	1500	1500	0
589	20230607	094100	123000	1500	1500	1500	1500	0
590	20230607	094000	123000	1500	1500	1500	1500	0
591	20230607	093900	123000	1500	1500	1500	1500	0
592	20230607	093800	123000	1500	1500	1500	1500	0
593	20230607	093700	123000	1500	1500	1500	1500	0
594	20230607	093600	123000	1500	1500	1500	1500	30
595	20230607	093500	78000	1500	1500	1500	1500	0
596	20230607	093400	78000	1500	1500	1500	1500	0
597	20230607	093300	78000	1500	1500	1500	1500	0
598	20230607	093200	78000	1500	1500	1500	1500	0
599	20230607	093100	78000	1500	1500	1500	1500	6
600	20230607	093000	69000	1500	1500	1500	1500	0
601	20230607	092900	69000	1500	1500	1500	1500	0
602	20230607	092800	69000	1500	1500	1500	1500	0
603	20230607	092700	69000	1500	1500	1500	1500	0
604	20230607	092600	69000	1500	1500	1500	1500	0
605	20230607	092500	69000	1500	1500	1500	1500	0
606	20230607	092400	69000	1500	1500	1500	1500	0
607	20230607	092300	69000	1500	1501	1501	1500	3
608	20230607	092200	64498	1500	1500	1500	1500	0
609	20230607	092100	64498	1500	1500	1500	1500	0
610	20230607	092000	64498	1500	1498	1500	1498	32
611	20230607	091900	16500	1500	1500	1500	1500	0
612	20230607	091800	16500	1500	1500	1500	1500	0
613	20230607	091700	16500	1500	1500	1500	1500	0
614	20230607	091600	16500	1500	1500	1500	1500	0
615	20230607	091500	16500	1500	1500	1500	1500	0
616	20230607	091400	16500	1500	1500	1500	1500	0
617	20230607	091300	16500	1500	1500	1500	1500	2
618	20230607	091200	13500	1500	1500	1500	1500	0
619	20230607	091100	13500	1500	1500	1500	1500	0
620	20230607	091000	13500	1500	1500	1500	1500	0
621	20230607	090900	13500	1500	1500	1500	1500	0
622	20230607	090800	13500	1500	1500	1500	1500	0
623	20230607	090700	13500	1500	1500	1500	1500	8
624	20230607	090600	1500	1500	1500	1500	1500	0
625	20230607	090500	1500	1500	1500	1500	1500	0
626	20230607	090400	1500	1500	1500	1500	1500	0
627	20230607	090300	1500	1500	1500	1500	1500	0
628	20230607	090200	1500	1500	1500	1500	1500	0
629	20230607	090100	1500	1500	1500	1500	1500	0
630	20230607	090000	1500	1500	1500	1500	1500	1