KissMeData/070590/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	194900	79799750	1806	1806	1806	1806	1139
3	20230605	194800	79799750	1806	1806	1806	1806	0
4	20230605	194700	79799750	1806	1806	1806	1806	0
5	20230605	194600	79799750	1806	1806	1806	1806	0
6	20230605	194500	79799750	1806	1806	1806	1806	0
7	20230605	194400	79799750	1806	1806	1806	1806	0
8	20230605	194300	79799750	1806	1806	1806	1806	0
9	20230605	194200	79799750	1806	1806	1806	1806	0
10	20230605	194100	79799750	1806	1806	1806	1806	0
11	20230605	194000	79799750	1806	1806	1806	1806	0
12	20230605	193900	79799750	1806	1806	1806	1806	0
13	20230605	193800	79799750	1806	1806	1806	1806	0
14	20230605	193700	79799750	1806	1806	1806	1806	0
15	20230605	193600	79799750	1806	1806	1806	1806	0
16	20230605	193500	79799750	1806	1806	1806	1806	0
17	20230605	193400	79799750	1806	1806	1806	1806	0
18	20230605	193300	79799750	1806	1806	1806	1806	0
19	20230605	193200	79799750	1806	1806	1806	1806	0
20	20230605	193100	79799750	1806	1806	1806	1806	0
21	20230605	193000	79799750	1806	1806	1806	1806	0
22	20230605	192900	79799750	1806	1806	1806	1806	0
23	20230605	192800	79799750	1806	1806	1806	1806	0
24	20230605	192700	79799750	1806	1806	1806	1806	0
25	20230605	192600	79799750	1806	1806	1806	1806	0
26	20230605	192500	79799750	1806	1806	1806	1806	0
27	20230605	192400	79799750	1806	1806	1806	1806	0
28	20230605	192300	79799750	1806	1806	1806	1806	0
29	20230605	192200	79799750	1806	1806	1806	1806	0
30	20230605	192100	79799750	1806	1806	1806	1806	0
31	20230605	192000	79799750	1806	1806	1806	1806	0
32	20230605	191900	79799750	1806	1806	1806	1806	1139
33	20230605	191800	79799750	1806	1806	1806	1806	0
34	20230605	191700	79799750	1806	1806	1806	1806	0
35	20230605	191600	79799750	1806	1806	1806	1806	0
36	20230605	191500	79799750	1806	1806	1806	1806	0
37	20230605	191400	79799750	1806	1806	1806	1806	0
38	20230605	191300	79799750	1806	1806	1806	1806	0
39	20230605	191200	79799750	1806	1806	1806	1806	0
40	20230605	191100	79799750	1806	1806	1806	1806	0
41	20230605	191000	79799750	1806	1806	1806	1806	0
42	20230605	190900	79799750	1806	1806	1806	1806	0
43	20230605	190800	79799750	1806	1806	1806	1806	0
44	20230605	190700	79799750	1806	1806	1806	1806	0
45	20230605	190600	79799750	1806	1806	1806	1806	0
46	20230605	190500	79799750	1806	1806	1806	1806	0
47	20230605	190400	79799750	1806	1806	1806	1806	0
48	20230605	190300	79799750	1806	1806	1806	1806	0
49	20230605	190200	79799750	1806	1806	1806	1806	0
50	20230605	190100	79799750	1806	1806	1806	1806	0
51	20230605	190000	79799750	1806	1806	1806	1806	0
52	20230605	185900	79799750	1806	1806	1806	1806	0
53	20230605	185800	79799750	1806	1806	1806	1806	0
54	20230605	185700	79799750	1806	1806	1806	1806	0
55	20230605	185600	79799750	1806	1806	1806	1806	0
56	20230605	185500	79799750	1806	1806	1806	1806	0
57	20230605	185400	79799750	1806	1806	1806	1806	0
58	20230605	185300	79799750	1806	1806	1806	1806	0
59	20230605	185200	79799750	1806	1806	1806	1806	0
60	20230605	185100	79799750	1806	1806	1806	1806	0
61	20230605	185000	79799750	1806	1806	1806	1806	0
62	20230605	184900	79799750	1806	1806	1806	1806	1139
63	20230605	184800	79799750	1806	1806	1806	1806	0
64	20230605	184700	79799750	1806	1806	1806	1806	0
65	20230605	184600	79799750	1806	1806	1806	1806	0
66	20230605	184500	79799750	1806	1806	1806	1806	0
67	20230605	184400	79799750	1806	1806	1806	1806	0
68	20230605	184300	79799750	1806	1806	1806	1806	0
69	20230605	184200	79799750	1806	1806	1806	1806	0
70	20230605	184100	79799750	1806	1806	1806	1806	0
71	20230605	184000	79799750	1806	1806	1806	1806	0
72	20230605	183900	79799750	1806	1806	1806	1806	0
73	20230605	183800	79799750	1806	1806	1806	1806	0
74	20230605	183700	79799750	1806	1806	1806	1806	0
75	20230605	183600	79799750	1806	1806	1806	1806	0
76	20230605	183500	79799750	1806	1806	1806	1806	0
77	20230605	183400	79799750	1806	1806	1806	1806	0
78	20230605	183300	79799750	1806	1806	1806	1806	0
79	20230605	183200	79799750	1806	1806	1806	1806	0
80	20230605	183100	79799750	1806	1806	1806	1806	0
81	20230605	183000	79799750	1806	1806	1806	1806	0
82	20230605	182900	79799750	1806	1806	1806	1806	0
83	20230605	182800	79799750	1806	1806	1806	1806	0
84	20230605	182700	79799750	1806	1806	1806	1806	0
85	20230605	182600	79799750	1806	1806	1806	1806	0
86	20230605	182500	79799750	1806	1806	1806	1806	0
87	20230605	182400	79799750	1806	1806	1806	1806	0
88	20230605	182300	79799750	1806	1806	1806	1806	0
89	20230605	182200	79799750	1806	1806	1806	1806	0
90	20230605	182100	79799750	1806	1806	1806	1806	0
91	20230605	182000	79799750	1806	1806	1806	1806	0
92	20230605	181900	79799750	1806	1806	1806	1806	1139
93	20230605	181800	79799750	1806	1806	1806	1806	0
94	20230605	181700	79799750	1806	1806	1806	1806	0
95	20230605	181600	79799750	1806	1806	1806	1806	0
96	20230605	181500	79799750	1806	1806	1806	1806	0
97	20230605	181400	79799750	1806	1806	1806	1806	0
98	20230605	181300	79799750	1806	1806	1806	1806	0
99	20230605	181200	79799750	1806	1806	1806	1806	0
100	20230605	181100	79799750	1806	1806	1806	1806	0
101	20230605	181000	79799750	1806	1806	1806	1806	0
102	20230605	180900	79799750	1806	1806	1806	1806	0
103	20230605	180800	79799750	1806	1806	1806	1806	0
104	20230605	180700	79799750	1806	1806	1806	1806	0
105	20230605	180600	79799750	1806	1806	1806	1806	0
106	20230605	180500	79799750	1806	1806	1806	1806	0
107	20230605	180400	79799750	1806	1806	1806	1806	0
108	20230605	180300	79799750	1806	1806	1806	1806	0
109	20230605	180200	79799750	1806	1806	1806	1806	0
110	20230605	180100	79799750	1806	1806	1806	1806	0
111	20230605	180000	79799750	1806	1806	1806	1806	0
112	20230605	175900	79799750	1806	1806	1806	1806	0
113	20230605	175800	79799750	1806	1806	1806	1806	0
114	20230605	175700	79799750	1806	1806	1806	1806	0
115	20230605	175600	79799750	1806	1806	1806	1806	0
116	20230605	175500	79799750	1806	1806	1806	1806	0
117	20230605	175400	79799750	1806	1806	1806	1806	0
118	20230605	175300	79799750	1806	1806	1806	1806	0
119	20230605	175200	79799750	1806	1806	1806	1806	0
120	20230605	175100	79799750	1806	1806	1806	1806	0
121	20230605	175000	79799750	1806	1806	1806	1806	0
122	20230605	174900	79799750	1806	1806	1806	1806	1139
123	20230605	174800	79799750	1806	1806	1806	1806	0
124	20230605	174700	79799750	1806	1806	1806	1806	0
125	20230605	174600	79799750	1806	1806	1806	1806	0
126	20230605	174500	79799750	1806	1806	1806	1806	0
127	20230605	174400	79799750	1806	1806	1806	1806	0
128	20230605	174300	79799750	1806	1806	1806	1806	0
129	20230605	174200	79799750	1806	1806	1806	1806	0
130	20230605	174100	79799750	1806	1806	1806	1806	0
131	20230605	174000	79799750	1806	1806	1806	1806	0
132	20230605	173900	79799750	1806	1806	1806	1806	0
133	20230605	173800	79799750	1806	1806	1806	1806	0
134	20230605	173700	79799750	1806	1806	1806	1806	0
135	20230605	173600	79799750	1806	1806	1806	1806	0
136	20230605	173500	79799750	1806	1806	1806	1806	0
137	20230605	173400	79799750	1806	1806	1806	1806	0
138	20230605	173300	79799750	1806	1806	1806	1806	0
139	20230605	173200	79799750	1806	1806	1806	1806	0
140	20230605	173100	79799750	1806	1806	1806	1806	0
141	20230605	173000	79799750	1806	1806	1806	1806	0
142	20230605	172900	79799750	1806	1806	1806	1806	0
143	20230605	172800	79799750	1806	1806	1806	1806	0
144	20230605	172700	79799750	1806	1806	1806	1806	0
145	20230605	172600	79799750	1806	1806	1806	1806	0
146	20230605	172500	79799750	1806	1806	1806	1806	0
147	20230605	172400	79799750	1806	1806	1806	1806	0
148	20230605	172300	79799750	1806	1806	1806	1806	0
149	20230605	172200	79799750	1806	1806	1806	1806	0
150	20230605	172100	79799750	1806	1806	1806	1806	0
151	20230605	172000	79799750	1806	1806	1806	1806	0
152	20230605	171900	79799750	1806	1806	1806	1806	1139
153	20230605	171800	79799750	1806	1806	1806	1806	0
154	20230605	171700	79799750	1806	1806	1806	1806	0
155	20230605	171600	79799750	1806	1806	1806	1806	0
156	20230605	171500	79799750	1806	1806	1806	1806	0
157	20230605	171400	79799750	1806	1806	1806	1806	0
158	20230605	171300	79799750	1806	1806	1806	1806	0
159	20230605	171200	79799750	1806	1806	1806	1806	0
160	20230605	171100	79799750	1806	1806	1806	1806	0
161	20230605	171000	79799750	1806	1806	1806	1806	0
162	20230605	170900	79799750	1806	1806	1806	1806	0
163	20230605	170800	79799750	1806	1806	1806	1806	0
164	20230605	170700	79799750	1806	1806	1806	1806	0
165	20230605	170600	79799750	1806	1806	1806	1806	0
166	20230605	170500	79799750	1806	1806	1806	1806	0
167	20230605	170400	79799750	1806	1806	1806	1806	0
168	20230605	170300	79799750	1806	1806	1806	1806	0
169	20230605	170200	79799750	1806	1806	1806	1806	0
170	20230605	170100	79799750	1806	1806	1806	1806	0
171	20230605	170000	79799750	1806	1806	1806	1806	0
172	20230605	165900	79799750	1806	1806	1806	1806	0
173	20230605	165800	79799750	1806	1806	1806	1806	0
174	20230605	165700	79799750	1806	1806	1806	1806	0
175	20230605	165600	79799750	1806	1806	1806	1806	0
176	20230605	165500	79799750	1806	1806	1806	1806	0
177	20230605	165400	79799750	1806	1806	1806	1806	0
178	20230605	165300	79799750	1806	1806	1806	1806	0
179	20230605	165200	79799750	1806	1806	1806	1806	0
180	20230605	165100	79799750	1806	1806	1806	1806	0
181	20230605	165000	79799750	1806	1806	1806	1806	0
182	20230605	164900	79799750	1806	1806	1806	1806	1139
183	20230605	164800	79799750	1806	1806	1806	1806	0
184	20230605	164700	79799750	1806	1806	1806	1806	0
185	20230605	164600	79799750	1806	1806	1806	1806	0
186	20230605	164500	79799750	1806	1806	1806	1806	0
187	20230605	164400	79799750	1806	1806	1806	1806	0
188	20230605	164300	79799750	1806	1806	1806	1806	0
189	20230605	164200	79799750	1806	1806	1806	1806	0
190	20230605	164100	79799750	1806	1806	1806	1806	0
191	20230605	164000	79799750	1806	1806	1806	1806	0
192	20230605	163900	79799750	1806	1806	1806	1806	0
193	20230605	163800	79799750	1806	1806	1806	1806	0
194	20230605	163700	79799750	1806	1806	1806	1806	0
195	20230605	163600	79799750	1806	1806	1806	1806	0
196	20230605	163500	79799750	1806	1806	1806	1806	0
197	20230605	163400	79799750	1806	1806	1806	1806	0
198	20230605	163300	79799750	1806	1806	1806	1806	0
199	20230605	163200	79799750	1806	1806	1806	1806	0
200	20230605	163100	79799750	1806	1806	1806	1806	0
201	20230605	163000	79799750	1806	1806	1806	1806	0
202	20230605	162900	79799750	1806	1806	1806	1806	0
203	20230605	162800	79799750	1806	1806	1806	1806	0
204	20230605	162700	79799750	1806	1806	1806	1806	0
205	20230605	162600	79799750	1806	1806	1806	1806	0
206	20230605	162500	79799750	1806	1806	1806	1806	0
207	20230605	162400	79799750	1806	1806	1806	1806	0
208	20230605	162300	79799750	1806	1806	1806	1806	0
209	20230605	162200	79799750	1806	1806	1806	1806	0
210	20230605	162100	79799750	1806	1806	1806	1806	0
211	20230605	162000	79799750	1806	1806	1806	1806	0
212	20230605	161900	79799750	1806	1806	1806	1806	1139
213	20230605	161800	79799750	1806	1806	1806	1806	0
214	20230605	161700	79799750	1806	1806	1806	1806	0
215	20230605	161600	79799750	1806	1806	1806	1806	0
216	20230605	161500	79799750	1806	1806	1806	1806	0
217	20230605	161400	79799750	1806	1806	1806	1806	0
218	20230605	161300	79799750	1806	1806	1806	1806	0
219	20230605	161200	79799750	1806	1806	1806	1806	0
220	20230605	161100	79799750	1806	1806	1806	1806	0
221	20230605	161000	79799750	1806	1806	1806	1806	0
222	20230605	160900	79799750	1806	1806	1806	1806	0
223	20230605	160800	79799750	1806	1806	1806	1806	0
224	20230605	160700	79799750	1806	1806	1806	1806	0
225	20230605	160600	79799750	1806	1806	1806	1806	0
226	20230605	160500	79799750	1806	1806	1806	1806	0
227	20230605	160400	79799750	1806	1806	1806	1806	0
228	20230605	160300	79799750	1806	1806	1806	1806	0
229	20230605	160200	79799750	1806	1806	1806	1806	0
230	20230605	160100	79799750	1806	1806	1806	1806	0
231	20230605	160000	79799750	1806	1806	1806	1806	0
232	20230605	155900	79799750	1806	1806	1806	1806	0
233	20230605	155800	79799750	1806	1806	1806	1806	0
234	20230605	155700	79799750	1806	1806	1806	1806	0
235	20230605	155600	79799750	1806	1806	1806	1806	0
236	20230605	155500	79799750	1806	1806	1806	1806	0
237	20230605	155400	79799750	1806	1806	1806	1806	0
238	20230605	155300	79799750	1806	1806	1806	1806	0
239	20230605	155200	79799750	1806	1806	1806	1806	0
240	20230605	155100	79799750	1806	1806	1806	1806	0
241	20230605	155000	79799750	1806	1806	1806	1806	0
242	20230605	154900	79799750	1806	1806	1806	1806	1139
243	20230605	154800	79799750	1806	1806	1806	1806	0
244	20230605	154700	79799750	1806	1806	1806	1806	0
245	20230605	154600	79799750	1806	1806	1806	1806	0
246	20230605	154500	79799750	1806	1806	1806	1806	0
247	20230605	154400	79799750	1806	1806	1806	1806	0
248	20230605	154300	79799750	1806	1806	1806	1806	0
249	20230605	154200	79799750	1806	1806	1806	1806	0
250	20230605	154100	79799750	1806	1806	1806	1806	0
251	20230605	154000	79799750	1806	1806	1806	1806	0
252	20230605	153900	79799750	1806	1806	1806	1806	0
253	20230605	153800	79799750	1806	1806	1806	1806	0
254	20230605	153700	79799750	1806	1806	1806	1806	0
255	20230605	153600	79799750	1806	1806	1806	1806	0
256	20230605	153500	79799750	1806	1806	1806	1806	0
257	20230605	153400	79799750	1806	1806	1806	1806	0
258	20230605	153300	79799750	1806	1806	1806	1806	0
259	20230605	153200	79799750	1806	1806	1806	1806	0
260	20230605	153100	79799750	1806	1806	1806	1806	0
261	20230605	153000	79799750	1806	1806	1806	1806	1139
262	20230605	152900	77742716	1806	1806	1806	1806	0
263	20230605	152800	77742716	1806	1806	1806	1806	0
264	20230605	152700	77742716	1806	1806	1806	1806	0
265	20230605	152600	77742716	1806	1806	1806	1806	0
266	20230605	152500	77742716	1806	1806	1806	1806	0
267	20230605	152400	77742716	1806	1806	1806	1806	0
268	20230605	152300	77742716	1806	1806	1806	1806	0
269	20230605	152200	77742716	1806	1806	1806	1806	0
270	20230605	152100	77742716	1806	1806	1806	1806	0
271	20230605	152000	77742716	1806	1806	1806	1806	0
272	20230605	151900	77742716	1806	1806	1806	1806	0
273	20230605	151800	77742716	1806	1806	1806	1806	0
274	20230605	151700	77742716	1806	1806	1806	1806	0
275	20230605	151600	77742716	1806	1806	1806	1806	0
276	20230605	151500	77742716	1806	1806	1806	1806	0
277	20230605	151400	77742716	1806	1792	1806	1792	17
278	20230605	151300	77712104	1783	1783	1783	1783	0
279	20230605	151200	77712104	1783	1783	1783	1783	0
280	20230605	151100	77712104	1783	1783	1783	1783	0
281	20230605	151000	77712104	1783	1783	1783	1783	1
282	20230605	150900	77710321	1783	1783	1783	1783	3
283	20230605	150800	77704972	1802	1802	1802	1802	97
284	20230605	150700	77530178	1802	1802	1802	1802	48
285	20230605	150600	77443682	1802	1802	1802	1802	1044
286	20230605	150500	75562394	1802	1802	1802	1802	0
287	20230605	150400	75562394	1802	1802	1802	1802	200
288	20230605	150300	75201994	1805	1805	1805	1805	1
289	20230605	150200	75200189	1802	1798	1802	1798	1611
290	20230605	150100	72297823	1798	1798	1798	1798	0
291	20230605	150000	72297823	1798	1798	1798	1782	10
292	20230605	145900	72279907	1800	1800	1800	1800	0
293	20230605	145800	72279907	1800	1790	1800	1790	140
294	20230605	145700	72029018	1790	1790	1790	1790	0
295	20230605	145600	72029018	1790	1776	1790	1776	12
296	20230605	145500	72007678	1776	1776	1776	1776	0
297	20230605	145400	72007678	1776	1776	1776	1776	20
298	20230605	145300	71972158	1790	1790	1790	1790	0
299	20230605	145200	71972158	1790	1790	1790	1790	5
300	20230605	145100	71963208	1790	1790	1790	1790	0
301	20230605	145000	71963208	1790	1790	1790	1790	0
302	20230605	144900	71963208	1790	1790	1790	1790	0
303	20230605	144800	71963208	1790	1790	1790	1790	0
304	20230605	144700	71963208	1790	1778	1790	1778	2001
305	20230605	144600	68384452	1778	1778	1778	1778	95
306	20230605	144500	68215542	1778	1778	1778	1778	1
307	20230605	144400	68213764	1768	1767	1768	1767	594
308	20230605	144300	67163737	1768	1779	1779	1768	5271
309	20230605	144200	57805803	1790	1790	1790	1790	20
310	20230605	144100	57770003	1790	1790	1790	1790	1
311	20230605	144000	57768213	1791	1793	1794	1779	17
312	20230605	143900	57737749	1778	1778	1778	1778	0
313	20230605	143800	57737749	1778	1779	1779	1778	400
314	20230605	143700	57026349	1797	1797	1797	1797	1
315	20230605	143600	57024552	1796	1797	1797	1796	3
316	20230605	143500	57019162	1799	1799	1799	1799	2
317	20230605	143400	57015564	1779	1779	1779	1779	0
318	20230605	143300	57015564	1779	1786	1786	1779	86
319	20230605	143200	56862453	1801	1801	1801	1801	0
320	20230605	143100	56862453	1801	1801	1801	1801	0
321	20230605	143000	56862453	1801	1801	1801	1801	0
322	20230605	142900	56862453	1801	1801	1801	1801	0
323	20230605	142800	56862453	1801	1801	1801	1801	0
324	20230605	142700	56862453	1801	1801	1801	1801	0
325	20230605	142600	56862453	1801	1801	1801	1801	0
326	20230605	142500	56862453	1801	1801	1801	1801	0
327	20230605	142400	56862453	1801	1801	1801	1801	0
328	20230605	142300	56862453	1801	1801	1801	1801	0
329	20230605	142200	56862453	1801	1801	1801	1801	0
330	20230605	142100	56862453	1801	1801	1801	1801	0
331	20230605	142000	56862453	1801	1801	1801	1801	0
332	20230605	141900	56862453	1801	1801	1801	1801	0
333	20230605	141800	56862453	1801	1802	1802	1801	2
334	20230605	141700	56858850	1806	1799	1806	1799	280
335	20230605	141600	56354730	1799	1795	1800	1795	841
336	20230605	141500	54843499	1795	1795	1795	1795	0
337	20230605	141400	54843499	1795	1795	1795	1795	7
338	20230605	141300	54830934	1796	1796	1796	1796	0
339	20230605	141200	54830934	1796	1796	1796	1796	1
340	20230605	141100	54829138	1793	1793	1793	1793	6
341	20230605	141000	54818380	1772	1805	1805	1772	6616
342	20230605	140900	42931244	1806	1806	1806	1806	0
343	20230605	140800	42931244	1806	1806	1806	1806	0
344	20230605	140700	42931244	1806	1806	1806	1806	1
345	20230605	140600	42929438	1805	1805	1805	1805	50
346	20230605	140500	42839188	1806	1805	1806	1805	21
347	20230605	140400	42801282	1805	1805	1805	1805	800
348	20230605	140300	41357282	1806	1806	1806	1806	0
349	20230605	140200	41357282	1806	1806	1806	1806	0
350	20230605	140100	41357282	1806	1806	1806	1806	0
351	20230605	140000	41357282	1806	1806	1806	1806	0
352	20230605	135900	41357282	1806	1806	1806	1806	1
353	20230605	135800	41355476	1805	1805	1805	1805	0
354	20230605	135700	41355476	1805	1805	1805	1805	10
355	20230605	135600	41337426	1807	1807	1807	1807	0
356	20230605	135500	41337426	1807	1806	1807	1806	4000
357	20230605	135400	34113218	1806	1806	1806	1806	1
358	20230605	135300	34111412	1806	1806	1806	1806	0
359	20230605	135200	34111412	1806	1806	1806	1803	302
360	20230605	135100	33566900	1803	1803	1803	1803	20
361	20230605	135000	33530840	1806	1806	1806	1806	0
362	20230605	134900	33530840	1806	1806	1806	1806	0
363	20230605	134800	33530840	1806	1806	1806	1806	0
364	20230605	134700	33530840	1806	1806	1806	1806	0
365	20230605	134600	33530840	1806	1806	1806	1806	0
366	20230605	134500	33530840	1806	1806	1806	1806	0
367	20230605	134400	33530840	1806	1806	1806	1806	0
368	20230605	134300	33530840	1806	1806	1806	1806	0
369	20230605	134200	33530840	1806	1806	1806	1806	0
370	20230605	134100	33530840	1806	1806	1806	1806	0
371	20230605	134000	33530840	1806	1806	1806	1806	0
372	20230605	133900	33530840	1806	1806	1806	1806	0
373	20230605	133800	33530840	1806	1806	1806	1806	0
374	20230605	133700	33530840	1806	1806	1806	1806	0
375	20230605	133600	33530840	1806	1806	1806	1806	0
376	20230605	133500	33530840	1806	1806	1806	1806	0
377	20230605	133400	33530840	1806	1806	1806	1806	0
378	20230605	133300	33530840	1806	1806	1806	1806	0
379	20230605	133200	33530840	1806	1806	1806	1806	0
380	20230605	133100	33530840	1806	1806	1806	1806	0
381	20230605	133000	33530840	1806	1806	1806	1806	40
382	20230605	132900	33458600	1806	1806	1806	1806	1
383	20230605	132800	33456794	1805	1805	1805	1805	50
384	20230605	132700	33366544	1806	1806	1806	1806	0
385	20230605	132600	33366544	1806	1806	1806	1806	0
386	20230605	132500	33366544	1806	1806	1806	1806	50
387	20230605	132400	33276244	1806	1806	1806	1806	1
388	20230605	132300	33274438	1807	1807	1807	1807	0
389	20230605	132200	33274438	1807	1807	1807	1807	0
390	20230605	132100	33274438	1807	1807	1807	1807	0
391	20230605	132000	33274438	1807	1807	1807	1807	0
392	20230605	131900	33274438	1807	1807	1807	1807	0
393	20230605	131800	33274438	1807	1805	1807	1805	3
394	20230605	131700	33269020	1807	1807	1807	1807	0
395	20230605	131600	33269020	1807	1807	1807	1807	0
396	20230605	131500	33269020	1807	1807	1807	1807	0
397	20230605	131400	33269020	1807	1807	1807	1807	0
398	20230605	131300	33269020	1807	1807	1807	1807	0
399	20230605	131200	33269020	1807	1807	1807	1807	0
400	20230605	131100	33269020	1807	1807	1807	1807	0
401	20230605	131000	33269020	1807	1807	1807	1807	0
402	20230605	130900	33269020	1807	1807	1807	1807	0
403	20230605	130800	33269020	1807	1807	1807	1807	0
404	20230605	130700	33269020	1807	1807	1807	1807	0
405	20230605	130600	33269020	1807	1807	1807	1807	0
406	20230605	130500	33269020	1807	1807	1807	1807	0
407	20230605	130400	33269020	1807	1807	1807	1807	0
408	20230605	130300	33269020	1807	1807	1807	1807	0
409	20230605	130200	33269020	1807	1807	1807	1807	0
410	20230605	130100	33269020	1807	1807	1807	1807	1
411	20230605	130000	33267213	1802	1807	1807	1802	2000
412	20230605	125900	29660850	1809	1809	1809	1809	0
413	20230605	125800	29660850	1809	1809	1809	1809	1
414	20230605	125700	29659041	1804	1804	1804	1804	0
415	20230605	125600	29659041	1804	1804	1804	1804	0
416	20230605	125500	29659041	1804	1804	1804	1804	279
417	20230605	125400	29155725	1804	1804	1804	1804	15
418	20230605	125300	29128665	1810	1810	1810	1810	0
419	20230605	125200	29128665	1810	1810	1810	1810	0
420	20230605	125100	29128665	1810	1810	1810	1810	0
421	20230605	125000	29128665	1810	1809	1810	1809	743
422	20230605	124900	27783836	1810	1810	1810	1810	0
423	20230605	124800	27783836	1810	1808	1810	1808	11
424	20230605	124700	27763946	1804	1804	1804	1804	0
425	20230605	124600	27763946	1804	1804	1804	1804	0
426	20230605	124500	27763946	1804	1811	1811	1804	44
427	20230605	124400	27684469	1811	1805	1811	1805	2
428	20230605	124300	27680853	1811	1811	1811	1811	0
429	20230605	124200	27680853	1811	1811	1811	1811	0
430	20230605	124100	27680853	1811	1811	1811	1811	0
431	20230605	124000	27680853	1811	1811	1811	1811	0
432	20230605	123900	27680853	1811	1811	1811	1811	0
433	20230605	123800	27680853	1811	1811	1811	1811	0
434	20230605	123700	27680853	1811	1811	1811	1811	1
435	20230605	123600	27679042	1804	1804	1804	1804	0
436	20230605	123500	27679042	1804	1804	1804	1804	0
437	20230605	123400	27679042	1804	1804	1804	1804	15
438	20230605	123300	27651982	1804	1804	1804	1804	0
439	20230605	123200	27651982	1804	1804	1804	1804	0
440	20230605	123100	27651982	1804	1804	1804	1804	2
441	20230605	123000	27648374	1811	1811	1811	1811	0
442	20230605	122900	27648374	1811	1810	1811	1804	8
443	20230605	122800	27633909	1810	1810	1810	1810	0
444	20230605	122700	27633909	1810	1810	1810	1810	1
445	20230605	122600	27632099	1804	1804	1804	1804	0
446	20230605	122500	27632099	1804	1804	1804	1804	0
447	20230605	122400	27632099	1804	1804	1804	1804	26
448	20230605	122300	27585195	1804	1804	1804	1804	11
449	20230605	122200	27565351	1814	1814	1814	1814	0
450	20230605	122100	27565351	1814	1814	1814	1814	0
451	20230605	122000	27565351	1814	1814	1814	1814	0
452	20230605	121900	27565351	1814	1814	1814	1814	0
453	20230605	121800	27565351	1814	1811	1814	1811	20
454	20230605	121700	27529074	1815	1815	1815	1815	0
455	20230605	121600	27529074	1815	1815	1815	1815	0
456	20230605	121500	27529074	1815	1815	1815	1815	0
457	20230605	121400	27529074	1815	1815	1815	1815	0
458	20230605	121300	27529074	1815	1815	1815	1815	0
459	20230605	121200	27529074	1815	1815	1815	1815	0
460	20230605	121100	27529074	1815	1815	1815	1815	0
461	20230605	121000	27529074	1815	1815	1815	1815	0
462	20230605	120900	27529074	1815	1815	1815	1815	0
463	20230605	120800	27529074	1815	1815	1815	1815	0
464	20230605	120700	27529074	1815	1815	1815	1803	29
465	20230605	120600	27476607	1800	1800	1800	1800	0
466	20230605	120500	27476607	1800	1800	1800	1800	0
467	20230605	120400	27476607	1800	1800	1800	1800	0
468	20230605	120300	27476607	1800	1800	1800	1800	10
469	20230605	120200	27458607	1813	1800	1813	1800	61
470	20230605	120100	27348691	1798	1798	1798	1798	759
471	20230605	120000	25984009	1798	1798	1798	1798	0
472	20230605	115900	25984009	1798	1798	1798	1798	0
473	20230605	115800	25984009	1798	1798	1798	1798	0
474	20230605	115700	25984009	1798	1798	1798	1798	0
475	20230605	115600	25984009	1798	1798	1798	1798	0
476	20230605	115500	25984009	1798	1798	1798	1798	0
477	20230605	115400	25984009	1798	1797	1798	1797	2
478	20230605	115300	25980414	1798	1798	1798	1798	0
479	20230605	115200	25980414	1798	1796	1798	1796	2
480	20230605	115100	25976820	1798	1787	1798	1787	205
481	20230605	115000	25610395	1787	1794	1798	1787	113
482	20230605	114900	25408446	1798	1798	1798	1798	0
483	20230605	114800	25408446	1798	1798	1798	1798	0
484	20230605	114700	25408446	1798	1798	1798	1798	0
485	20230605	114600	25408446	1798	1798	1798	1798	0
486	20230605	114500	25408446	1798	1798	1798	1798	0
487	20230605	114400	25408446	1798	1798	1798	1798	0
488	20230605	114300	25408446	1798	1798	1798	1798	0
489	20230605	114200	25408446	1798	1798	1798	1798	0
490	20230605	114100	25408446	1798	1798	1798	1798	0
491	20230605	114000	25408446	1798	1798	1798	1798	0
492	20230605	113900	25408446	1798	1791	1798	1791	3
493	20230605	113800	25403059	1798	1798	1798	1798	0
494	20230605	113700	25403059	1798	1798	1798	1798	0
495	20230605	113600	25403059	1798	1798	1798	1798	0
496	20230605	113500	25403059	1798	1790	1798	1790	10
497	20230605	113400	25385124	1786	1786	1786	1786	1
498	20230605	113300	25383338	1786	1782	1786	1782	2054
499	20230605	113200	21721884	1782	1782	1782	1782	0
500	20230605	113100	21721884	1782	1782	1782	1782	0
501	20230605	113000	21721884	1782	1782	1782	1782	0
502	20230605	112900	21721884	1782	1782	1782	1782	0
503	20230605	112800	21721884	1782	1782	1782	1782	0
504	20230605	112700	21721884	1782	1782	1782	1782	1
505	20230605	112600	21720102	1781	1781	1781	1781	0
506	20230605	112500	21720102	1781	1781	1781	1781	0
507	20230605	112400	21720102	1781	1781	1781	1781	0
508	20230605	112300	21720102	1781	1781	1781	1781	0
509	20230605	112200	21720102	1781	1781	1781	1781	0
510	20230605	112100	21720102	1781	1781	1781	1781	0
511	20230605	112000	21720102	1781	1781	1781	1781	0
512	20230605	111900	21720102	1781	1781	1781	1781	0
513	20230605	111800	21720102	1781	1781	1781	1781	0
514	20230605	111700	21720102	1781	1781	1781	1781	0
515	20230605	111600	21720102	1781	1781	1781	1781	0
516	20230605	111500	21720102	1781	1781	1781	1781	0
517	20230605	111400	21720102	1781	1781	1781	1781	0
518	20230605	111300	21720102	1781	1781	1781	1781	0
519	20230605	111200	21720102	1781	1779	1781	1779	14
520	20230605	111100	21695170	1779	1779	1779	1779	80
521	20230605	111000	21552850	1779	1779	1779	1779	278
522	20230605	110900	21058288	1780	1780	1780	1780	0
523	20230605	110800	21058288	1780	1780	1780	1780	647
524	20230605	110700	19906628	1782	1782	1782	1782	0
525	20230605	110600	19906628	1782	1782	1782	1782	0
526	20230605	110500	19906628	1782	1782	1782	1782	0
527	20230605	110400	19906628	1782	1782	1782	1782	0
528	20230605	110300	19906628	1782	1782	1782	1782	0
529	20230605	110200	19906628	1782	1782	1782	1782	0
530	20230605	110100	19906628	1782	1782	1782	1782	0
531	20230605	110000	19906628	1782	1782	1782	1782	0
532	20230605	105900	19906628	1782	1782	1782	1782	0
533	20230605	105800	19906628	1782	1781	1782	1781	17
534	20230605	105700	19876350	1780	1780	1780	1780	0
535	20230605	105600	19876350	1780	1780	1780	1780	0
536	20230605	105500	19876350	1780	1780	1780	1780	3208
537	20230605	105400	14166110	1780	1780	1780	1780	0
538	20230605	105300	14166110	1780	1780	1780	1780	137
539	20230605	105200	13922250	1780	1780	1780	1780	0
540	20230605	105100	13922250	1780	1780	1780	1780	0
541	20230605	105000	13922250	1780	1780	1780	1780	14
542	20230605	104900	13897330	1780	1780	1780	1780	0
543	20230605	104800	13897330	1780	1780	1780	1780	1
544	20230605	104700	13895550	1779	1779	1779	1779	0
545	20230605	104600	13895550	1779	1779	1779	1779	0
546	20230605	104500	13895550	1779	1779	1779	1779	0
547	20230605	104400	13895550	1779	1779	1779	1779	0
548	20230605	104300	13895550	1779	1779	1779	1779	0
549	20230605	104200	13895550	1779	1779	1779	1779	0
550	20230605	104100	13895550	1779	1779	1779	1779	0
551	20230605	104000	13895550	1779	1779	1779	1779	0
552	20230605	103900	13895550	1779	1779	1779	1779	0
553	20230605	103800	13895550	1779	1779	1779	1779	0
554	20230605	103700	13895550	1779	1779	1779	1779	300
555	20230605	103600	13361850	1779	1779	1779	1779	0
556	20230605	103500	13361850	1779	1779	1779	1779	0
557	20230605	103400	13361850	1779	1779	1779	1779	0
558	20230605	103300	13361850	1779	1779	1779	1779	0
559	20230605	103200	13361850	1779	1779	1779	1779	101
560	20230605	103100	13182171	1779	1779	1779	1779	0
561	20230605	103000	13182171	1779	1779	1779	1779	0
562	20230605	102900	13182171	1779	1779	1779	1779	0
563	20230605	102800	13182171	1779	1779	1779	1779	0
564	20230605	102700	13182171	1779	1779	1779	1779	0
565	20230605	102600	13182171	1779	1779	1779	1779	0
566	20230605	102500	13182171	1779	1779	1779	1779	0
567	20230605	102400	13182171	1779	1779	1779	1779	0
568	20230605	102300	13182171	1779	1779	1779	1779	0
569	20230605	102200	13182171	1779	1779	1779	1779	0
570	20230605	102100	13182171	1779	1779	1779	1779	0
571	20230605	102000	13182171	1779	1779	1779	1779	0
572	20230605	101900	13182171	1779	1779	1779	1779	0
573	20230605	101800	13182171	1779	1779	1779	1779	25
574	20230605	101700	13137696	1779	1779	1779	1779	0
575	20230605	101600	13137696	1779	1779	1779	1779	0
576	20230605	101500	13137696	1779	1779	1779	1779	11
577	20230605	101400	13118127	1778	1778	1778	1778	0
578	20230605	101300	13118127	1778	1778	1778	1778	0
579	20230605	101200	13118127	1778	1778	1778	1778	0
580	20230605	101100	13118127	1778	1778	1778	1778	0
581	20230605	101000	13118127	1778	1778	1778	1778	0
582	20230605	100900	13118127	1778	1778	1778	1778	0
583	20230605	100800	13118127	1778	1778	1778	1778	0
584	20230605	100700	13118127	1778	1778	1778	1778	0
585	20230605	100600	13118127	1778	1778	1778	1778	0
586	20230605	100500	13118127	1778	1778	1778	1778	0
587	20230605	100400	13118127	1778	1778	1778	1778	0
588	20230605	100300	13118127	1778	1778	1778	1778	0
589	20230605	100200	13118127	1778	1778	1778	1778	0
590	20230605	100100	13118127	1778	1778	1778	1778	0
591	20230605	100000	13118127	1778	1778	1778	1778	0
592	20230605	095900	13118127	1778	1778	1778	1778	0
593	20230605	095800	13118127	1778	1778	1778	1778	0
594	20230605	095700	13118127	1778	1778	1778	1778	0
595	20230605	095600	13118127	1778	1778	1778	1778	0
596	20230605	095500	13118127	1778	1778	1778	1778	0
597	20230605	095400	13118127	1778	1779	1779	1778	200
598	20230605	095300	12762387	1782	1782	1782	1782	0
599	20230605	095200	12762387	1782	1782	1782	1782	0
600	20230605	095100	12762387	1782	1782	1782	1782	0
601	20230605	095000	12762387	1782	1782	1782	1782	0
602	20230605	094900	12762387	1782	1782	1782	1782	0
603	20230605	094800	12762387	1782	1782	1782	1782	0
604	20230605	094700	12762387	1782	1782	1782	1782	0
605	20230605	094600	12762387	1782	1782	1782	1782	0
606	20230605	094500	12762387	1782	1782	1782	1782	0
607	20230605	094400	12762387	1782	1782	1782	1782	0
608	20230605	094300	12762387	1782	1782	1782	1782	0
609	20230605	094200	12762387	1782	1782	1782	1782	4
610	20230605	094100	12755259	1781	1778	1781	1778	283
611	20230605	094000	12251983	1777	1777	1777	1777	0
612	20230605	093900	12251983	1777	1777	1777	1777	0
613	20230605	093800	12251983	1777	1777	1777	1777	7
614	20230605	093700	12239544	1777	1778	1778	1777	12
615	20230605	093600	12218219	1778	1777	1778	1777	16
616	20230605	093500	12189783	1777	1777	1777	1777	1000
617	20230605	093400	10412783	1780	1780	1780	1780	0
618	20230605	093300	10412783	1780	1780	1780	1780	0
619	20230605	093200	10412783	1780	1780	1780	1780	0
620	20230605	093100	10412783	1780	1780	1780	1780	196
621	20230605	093000	10063903	1780	1780	1780	1780	0
622	20230605	092900	10063903	1780	1780	1780	1780	0
623	20230605	092800	10063903	1780	1781	1781	1780	1600
624	20230605	092700	7214321	1784	1784	1784	1784	0
625	20230605	092600	7214321	1784	1781	1784	1781	1201
626	20230605	092500	5075337	1782	1782	1782	1782	0
627	20230605	092400	5075337	1782	1782	1782	1782	0
628	20230605	092300	5075337	1782	1782	1782	1782	0
629	20230605	092200	5075337	1782	1782	1782	1782	2
630	20230605	092100	5071773	1782	1782	1782	1782	0
631	20230605	092000	5071773	1782	1785	1785	1782	2
632	20230605	091900	5068206	1782	1782	1782	1782	18
633	20230605	091800	5036130	1786	1786	1786	1786	1163
634	20230605	091700	2959012	1788	1788	1788	1788	0
635	20230605	091600	2959012	1788	1788	1788	1788	0
636	20230605	091500	2959012	1788	1788	1788	1788	0
637	20230605	091400	2959012	1788	1788	1788	1788	0
638	20230605	091300	2959012	1788	1788	1788	1788	0
639	20230605	091200	2959012	1788	1788	1788	1788	5
640	20230605	091100	2950072	1789	1789	1789	1789	0
641	20230605	091000	2950072	1789	1789	1789	1789	1
642	20230605	090900	2948283	1788	1788	1788	1788	0
643	20230605	090800	2948283	1788	1792	1795	1788	15
644	20230605	090700	2921398	1784	1784	1784	1784	382
645	20230605	090600	2239910	1784	1784	1784	1784	10
646	20230605	090500	2222070	1784	1784	1784	1784	0
647	20230605	090400	2222070	1784	1784	1784	1784	0
648	20230605	090300	2222070	1784	1784	1784	1784	182
649	20230605	090200	1897382	1784	1784	1784	1784	119
650	20230605	090100	1685086	1783	1783	1783	1783	48
651	20230605	090000	1599502	1782	1798	1798	1782	890