KissMeData/266470/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	220700	225521	559	559	559	559	1
3	20230608	220600	225521	559	559	559	559	0
4	20230608	220500	225521	559	559	559	559	0
5	20230608	220400	225521	559	559	559	559	0
6	20230608	220300	225521	559	559	559	559	0
7	20230608	220200	225521	559	559	559	559	0
8	20230608	220100	225521	559	559	559	559	0
9	20230608	220000	225521	559	559	559	559	0
10	20230608	215900	225521	559	559	559	559	0
11	20230608	215800	225521	559	559	559	559	0
12	20230608	215700	225521	559	559	559	559	0
13	20230608	215600	225521	559	559	559	559	0
14	20230608	215500	225521	559	559	559	559	0
15	20230608	215400	225521	559	559	559	559	0
16	20230608	215300	225521	559	559	559	559	0
17	20230608	215200	225521	559	559	559	559	0
18	20230608	215100	225521	559	559	559	559	0
19	20230608	215000	225521	559	559	559	559	0
20	20230608	214900	225521	559	559	559	559	0
21	20230608	214800	225521	559	559	559	559	0
22	20230608	214700	225521	559	559	559	559	0
23	20230608	214600	225521	559	559	559	559	0
24	20230608	214500	225521	559	559	559	559	0
25	20230608	214400	225521	559	559	559	559	0
26	20230608	214300	225521	559	559	559	559	0
27	20230608	214200	225521	559	559	559	559	0
28	20230608	214100	225521	559	559	559	559	0
29	20230608	214000	225521	559	559	559	559	0
30	20230608	213900	225521	559	559	559	559	0
31	20230608	213800	225521	559	559	559	559	0
32	20230608	213700	225521	559	559	559	559	1
33	20230608	213600	225521	559	559	559	559	0
34	20230608	213500	225521	559	559	559	559	0
35	20230608	213400	225521	559	559	559	559	0
36	20230608	213300	225521	559	559	559	559	0
37	20230608	213200	225521	559	559	559	559	0
38	20230608	213100	225521	559	559	559	559	0
39	20230608	213000	225521	559	559	559	559	0
40	20230608	212900	225521	559	559	559	559	0
41	20230608	212800	225521	559	559	559	559	0
42	20230608	212700	225521	559	559	559	559	0
43	20230608	212600	225521	559	559	559	559	0
44	20230608	212500	225521	559	559	559	559	0
45	20230608	212400	225521	559	559	559	559	0
46	20230608	212300	225521	559	559	559	559	0
47	20230608	212200	225521	559	559	559	559	0
48	20230608	212100	225521	559	559	559	559	0
49	20230608	212000	225521	559	559	559	559	0
50	20230608	211900	225521	559	559	559	559	0
51	20230608	211800	225521	559	559	559	559	0
52	20230608	211700	225521	559	559	559	559	0
53	20230608	211600	225521	559	559	559	559	0
54	20230608	211500	225521	559	559	559	559	0
55	20230608	211400	225521	559	559	559	559	0
56	20230608	211300	225521	559	559	559	559	0
57	20230608	211200	225521	559	559	559	559	0
58	20230608	211100	225521	559	559	559	559	0
59	20230608	211000	225521	559	559	559	559	0
60	20230608	210900	225521	559	559	559	559	0
61	20230608	210800	225521	559	559	559	559	0
62	20230608	210700	225521	559	559	559	559	1
63	20230608	210600	225521	559	559	559	559	0
64	20230608	210500	225521	559	559	559	559	0
65	20230608	210400	225521	559	559	559	559	0
66	20230608	210300	225521	559	559	559	559	0
67	20230608	210200	225521	559	559	559	559	0
68	20230608	210100	225521	559	559	559	559	0
69	20230608	210000	225521	559	559	559	559	0
70	20230608	205900	225521	559	559	559	559	0
71	20230608	205800	225521	559	559	559	559	0
72	20230608	205700	225521	559	559	559	559	0
73	20230608	205600	225521	559	559	559	559	0
74	20230608	205500	225521	559	559	559	559	0
75	20230608	205400	225521	559	559	559	559	0
76	20230608	205300	225521	559	559	559	559	0
77	20230608	205200	225521	559	559	559	559	0
78	20230608	205100	225521	559	559	559	559	0
79	20230608	205000	225521	559	559	559	559	0
80	20230608	204900	225521	559	559	559	559	0
81	20230608	204800	225521	559	559	559	559	0
82	20230608	204700	225521	559	559	559	559	0
83	20230608	204600	225521	559	559	559	559	0
84	20230608	204500	225521	559	559	559	559	0
85	20230608	204400	225521	559	559	559	559	0
86	20230608	204300	225521	559	559	559	559	0
87	20230608	204200	225521	559	559	559	559	0
88	20230608	204100	225521	559	559	559	559	0
89	20230608	204000	225521	559	559	559	559	0
90	20230608	203900	225521	559	559	559	559	0
91	20230608	203800	225521	559	559	559	559	0
92	20230608	203700	225521	559	559	559	559	1
93	20230608	203600	225521	559	559	559	559	0
94	20230608	203500	225521	559	559	559	559	0
95	20230608	203400	225521	559	559	559	559	0
96	20230608	203300	225521	559	559	559	559	0
97	20230608	203200	225521	559	559	559	559	0
98	20230608	203100	225521	559	559	559	559	0
99	20230608	203000	225521	559	559	559	559	0
100	20230608	202900	225521	559	559	559	559	0
101	20230608	202800	225521	559	559	559	559	0
102	20230608	202700	225521	559	559	559	559	0
103	20230608	202600	225521	559	559	559	559	0
104	20230608	202500	225521	559	559	559	559	0
105	20230608	202400	225521	559	559	559	559	0
106	20230608	202300	225521	559	559	559	559	0
107	20230608	202200	225521	559	559	559	559	0
108	20230608	202100	225521	559	559	559	559	0
109	20230608	202000	225521	559	559	559	559	0
110	20230608	201900	225521	559	559	559	559	0
111	20230608	201800	225521	559	559	559	559	0
112	20230608	201700	225521	559	559	559	559	0
113	20230608	201600	225521	559	559	559	559	0
114	20230608	201500	225521	559	559	559	559	0
115	20230608	201400	225521	559	559	559	559	0
116	20230608	201300	225521	559	559	559	559	0
117	20230608	201200	225521	559	559	559	559	0
118	20230608	201100	225521	559	559	559	559	0
119	20230608	201000	225521	559	559	559	559	0
120	20230608	200900	225521	559	559	559	559	0
121	20230608	200800	225521	559	559	559	559	0
122	20230608	200700	225521	559	559	559	559	1
123	20230608	200600	225521	559	559	559	559	0
124	20230608	200500	225521	559	559	559	559	0
125	20230608	200400	225521	559	559	559	559	0
126	20230608	200300	225521	559	559	559	559	0
127	20230608	200200	225521	559	559	559	559	0
128	20230608	200100	225521	559	559	559	559	0
129	20230608	200000	225521	559	559	559	559	0
130	20230608	195900	225521	559	559	559	559	0
131	20230608	195800	225521	559	559	559	559	0
132	20230608	195700	225521	559	559	559	559	0
133	20230608	195600	225521	559	559	559	559	0
134	20230608	195500	225521	559	559	559	559	0
135	20230608	195400	225521	559	559	559	559	0
136	20230608	195300	225521	559	559	559	559	0
137	20230608	195200	225521	559	559	559	559	0
138	20230608	195100	225521	559	559	559	559	0
139	20230608	195000	225521	559	559	559	559	0
140	20230608	194900	225521	559	559	559	559	0
141	20230608	194800	225521	559	559	559	559	0
142	20230608	194700	225521	559	559	559	559	0
143	20230608	194600	225521	559	559	559	559	0
144	20230608	194500	225521	559	559	559	559	0
145	20230608	194400	225521	559	559	559	559	0
146	20230608	194300	225521	559	559	559	559	0
147	20230608	194200	225521	559	559	559	559	0
148	20230608	194100	225521	559	559	559	559	0
149	20230608	194000	225521	559	559	559	559	0
150	20230608	193900	225521	559	559	559	559	0
151	20230608	193800	225521	559	559	559	559	0
152	20230608	193700	225521	559	559	559	559	1
153	20230608	193600	225521	559	559	559	559	0
154	20230608	193500	225521	559	559	559	559	0
155	20230608	193400	225521	559	559	559	559	0
156	20230608	193300	225521	559	559	559	559	0
157	20230608	193200	225521	559	559	559	559	0
158	20230608	193100	225521	559	559	559	559	0
159	20230608	193000	225521	559	559	559	559	0
160	20230608	192900	225521	559	559	559	559	0
161	20230608	192800	225521	559	559	559	559	0
162	20230608	192700	225521	559	559	559	559	0
163	20230608	192600	225521	559	559	559	559	0
164	20230608	192500	225521	559	559	559	559	0
165	20230608	192400	225521	559	559	559	559	0
166	20230608	192300	225521	559	559	559	559	0
167	20230608	192200	225521	559	559	559	559	0
168	20230608	192100	225521	559	559	559	559	0
169	20230608	192000	225521	559	559	559	559	0
170	20230608	191900	225521	559	559	559	559	0
171	20230608	191800	225521	559	559	559	559	0
172	20230608	191700	225521	559	559	559	559	0
173	20230608	191600	225521	559	559	559	559	0
174	20230608	191500	225521	559	559	559	559	0
175	20230608	191400	225521	559	559	559	559	0
176	20230608	191300	225521	559	559	559	559	0
177	20230608	191200	225521	559	559	559	559	0
178	20230608	191100	225521	559	559	559	559	0
179	20230608	191000	225521	559	559	559	559	0
180	20230608	190900	225521	559	559	559	559	0
181	20230608	190800	225521	559	559	559	559	0
182	20230608	190700	225521	559	559	559	559	1
183	20230608	190600	225521	559	559	559	559	0
184	20230608	190500	225521	559	559	559	559	0
185	20230608	190400	225521	559	559	559	559	0
186	20230608	190300	225521	559	559	559	559	0
187	20230608	190200	225521	559	559	559	559	0
188	20230608	190100	225521	559	559	559	559	0
189	20230608	190000	225521	559	559	559	559	0
190	20230608	185900	225521	559	559	559	559	0
191	20230608	185800	225521	559	559	559	559	0
192	20230608	185700	225521	559	559	559	559	0
193	20230608	185600	225521	559	559	559	559	0
194	20230608	185500	225521	559	559	559	559	0
195	20230608	185400	225521	559	559	559	559	0
196	20230608	185300	225521	559	559	559	559	0
197	20230608	185200	225521	559	559	559	559	0
198	20230608	185100	225521	559	559	559	559	0
199	20230608	185000	225521	559	559	559	559	0
200	20230608	184900	225521	559	559	559	559	0
201	20230608	184800	225521	559	559	559	559	0
202	20230608	184700	225521	559	559	559	559	0
203	20230608	184600	225521	559	559	559	559	0
204	20230608	184500	225521	559	559	559	559	0
205	20230608	184400	225521	559	559	559	559	0
206	20230608	184300	225521	559	559	559	559	0
207	20230608	184200	225521	559	559	559	559	0
208	20230608	184100	225521	559	559	559	559	0
209	20230608	184000	225521	559	559	559	559	0
210	20230608	183900	225521	559	559	559	559	0
211	20230608	183800	225521	559	559	559	559	0
212	20230608	183700	225521	559	559	559	559	1
213	20230608	183600	225521	559	559	559	559	0
214	20230608	183500	225521	559	559	559	559	0
215	20230608	183400	225521	559	559	559	559	0
216	20230608	183300	225521	559	559	559	559	0
217	20230608	183200	225521	559	559	559	559	0
218	20230608	183100	225521	559	559	559	559	0
219	20230608	183000	225521	559	559	559	559	0
220	20230608	182900	225521	559	559	559	559	0
221	20230608	182800	225521	559	559	559	559	0
222	20230608	182700	225521	559	559	559	559	0
223	20230608	182600	225521	559	559	559	559	0
224	20230608	182500	225521	559	559	559	559	0
225	20230608	182400	225521	559	559	559	559	0
226	20230608	182300	225521	559	559	559	559	0
227	20230608	182200	225521	559	559	559	559	0
228	20230608	182100	225521	559	559	559	559	0
229	20230608	182000	225521	559	559	559	559	0
230	20230608	181900	225521	559	559	559	559	0
231	20230608	181800	225521	559	559	559	559	0
232	20230608	181700	225521	559	559	559	559	0
233	20230608	181600	225521	559	559	559	559	0
234	20230608	181500	225521	559	559	559	559	0
235	20230608	181400	225521	559	559	559	559	0
236	20230608	181300	225521	559	559	559	559	0
237	20230608	181200	225521	559	559	559	559	0
238	20230608	181100	225521	559	559	559	559	0
239	20230608	181000	225521	559	559	559	559	0
240	20230608	180900	225521	559	559	559	559	0
241	20230608	180800	225521	559	559	559	559	0
242	20230608	180700	225521	559	559	559	559	1
243	20230608	180600	225521	559	559	559	559	0
244	20230608	180500	225521	559	559	559	559	0
245	20230608	180400	225521	559	559	559	559	0
246	20230608	180300	225521	559	559	559	559	0
247	20230608	180200	225521	559	559	559	559	0
248	20230608	180100	225521	559	559	559	559	0
249	20230608	180000	225521	559	559	559	559	0
250	20230608	175900	225521	559	559	559	559	0
251	20230608	175800	225521	559	559	559	559	0
252	20230608	175700	225521	559	559	559	559	0
253	20230608	175600	225521	559	559	559	559	0
254	20230608	175500	225521	559	559	559	559	0
255	20230608	175400	225521	559	559	559	559	0
256	20230608	175300	225521	559	559	559	559	0
257	20230608	175200	225521	559	559	559	559	0
258	20230608	175100	225521	559	559	559	559	0
259	20230608	175000	225521	559	559	559	559	0
260	20230608	174900	225521	559	559	559	559	0
261	20230608	174800	225521	559	559	559	559	0
262	20230608	174700	225521	559	559	559	559	0
263	20230608	174600	225521	559	559	559	559	0
264	20230608	174500	225521	559	559	559	559	0
265	20230608	174400	225521	559	559	559	559	0
266	20230608	174300	225521	559	559	559	559	0
267	20230608	174200	225521	559	559	559	559	0
268	20230608	174100	225521	559	559	559	559	0
269	20230608	174000	225521	559	559	559	559	0
270	20230608	173900	225521	559	559	559	559	0
271	20230608	173800	225521	559	559	559	559	0
272	20230608	173700	225521	559	559	559	559	1
273	20230608	173600	225521	559	559	559	559	0
274	20230608	173500	225521	559	559	559	559	0
275	20230608	173400	225521	559	559	559	559	0
276	20230608	173300	225521	559	559	559	559	0
277	20230608	173200	225521	559	559	559	559	0
278	20230608	173100	225521	559	559	559	559	0
279	20230608	173000	225521	559	559	559	559	0
280	20230608	172900	225521	559	559	559	559	0
281	20230608	172800	225521	559	559	559	559	0
282	20230608	172700	225521	559	559	559	559	0
283	20230608	172600	225521	559	559	559	559	0
284	20230608	172500	225521	559	559	559	559	0
285	20230608	172400	225521	559	559	559	559	0
286	20230608	172300	225521	559	559	559	559	0
287	20230608	172200	225521	559	559	559	559	0
288	20230608	172100	225521	559	559	559	559	0
289	20230608	172000	225521	559	559	559	559	0
290	20230608	171900	225521	559	559	559	559	0
291	20230608	171800	225521	559	559	559	559	0
292	20230608	171700	225521	559	559	559	559	0
293	20230608	171600	225521	559	559	559	559	0
294	20230608	171500	225521	559	559	559	559	0
295	20230608	171400	225521	559	559	559	559	0
296	20230608	171300	225521	559	559	559	559	0
297	20230608	171200	225521	559	559	559	559	0
298	20230608	171100	225521	559	559	559	559	0
299	20230608	171000	225521	559	559	559	559	0
300	20230608	170900	225521	559	559	559	559	0
301	20230608	170800	225521	559	559	559	559	0
302	20230608	170700	225521	559	559	559	559	1
303	20230608	170600	225521	559	559	559	559	0
304	20230608	170500	225521	559	559	559	559	0
305	20230608	170400	225521	559	559	559	559	0
306	20230608	170300	225521	559	559	559	559	0
307	20230608	170200	225521	559	559	559	559	0
308	20230608	170100	225521	559	559	559	559	0
309	20230608	170000	225521	559	559	559	559	0
310	20230608	165900	225521	559	559	559	559	0
311	20230608	165800	225521	559	559	559	559	0
312	20230608	165700	225521	559	559	559	559	0
313	20230608	165600	225521	559	559	559	559	0
314	20230608	165500	225521	559	559	559	559	0
315	20230608	165400	225521	559	559	559	559	0
316	20230608	165300	225521	559	559	559	559	0
317	20230608	165200	225521	559	559	559	559	0
318	20230608	165100	225521	559	559	559	559	0
319	20230608	165000	225521	559	559	559	559	0
320	20230608	164900	225521	559	559	559	559	0
321	20230608	164800	225521	559	559	559	559	0
322	20230608	164700	225521	559	559	559	559	0
323	20230608	164600	225521	559	559	559	559	0
324	20230608	164500	225521	559	559	559	559	0
325	20230608	164400	225521	559	559	559	559	0
326	20230608	164300	225521	559	559	559	559	0
327	20230608	164200	225521	559	559	559	559	0
328	20230608	164100	225521	559	559	559	559	0
329	20230608	164000	225521	559	559	559	559	0
330	20230608	163900	225521	559	559	559	559	0
331	20230608	163800	225521	559	559	559	559	0
332	20230608	163700	225521	559	559	559	559	1
333	20230608	163600	225521	559	559	559	559	0
334	20230608	163500	225521	559	559	559	559	0
335	20230608	163400	225521	559	559	559	559	0
336	20230608	163300	225521	559	559	559	559	0
337	20230608	163200	225521	559	559	559	559	0
338	20230608	163100	225521	559	559	559	559	0
339	20230608	163000	225521	559	559	559	559	0
340	20230608	162900	225521	559	559	559	559	0
341	20230608	162800	225521	559	559	559	559	0
342	20230608	162700	225521	559	559	559	559	0
343	20230608	162600	225521	559	559	559	559	0
344	20230608	162500	225521	559	559	559	559	0
345	20230608	162400	225521	559	559	559	559	0
346	20230608	162300	225521	559	559	559	559	0
347	20230608	162200	225521	559	559	559	559	0
348	20230608	162100	225521	559	559	559	559	0
349	20230608	162000	225521	559	559	559	559	0
350	20230608	161900	225521	559	559	559	559	0
351	20230608	161800	225521	559	559	559	559	0
352	20230608	161700	225521	559	559	559	559	0
353	20230608	161600	225521	559	559	559	559	0
354	20230608	161500	225521	559	559	559	559	0
355	20230608	161400	225521	559	559	559	559	0
356	20230608	161300	225521	559	559	559	559	0
357	20230608	161200	225521	559	559	559	559	0
358	20230608	161100	225521	559	559	559	559	0
359	20230608	161000	225521	559	559	559	559	0
360	20230608	160900	225521	559	559	559	559	0
361	20230608	160800	225521	559	559	559	559	0
362	20230608	160700	225521	559	559	559	559	1
363	20230608	160600	225521	559	559	559	559	0
364	20230608	160500	225521	559	559	559	559	0
365	20230608	160400	225521	559	559	559	559	0
366	20230608	160300	225521	559	559	559	559	0
367	20230608	160200	225521	559	559	559	559	0
368	20230608	160100	225521	559	559	559	559	0
369	20230608	160000	225521	559	559	559	559	0
370	20230608	155900	225521	559	559	559	559	0
371	20230608	155800	225521	559	559	559	559	0
372	20230608	155700	225521	559	559	559	559	0
373	20230608	155600	225521	559	559	559	559	0
374	20230608	155500	225521	559	559	559	559	0
375	20230608	155400	225521	559	559	559	559	0
376	20230608	155300	225521	559	559	559	559	0
377	20230608	155200	225521	559	559	559	559	0
378	20230608	155100	225521	559	559	559	559	0
379	20230608	155000	225521	559	559	559	559	0
380	20230608	154900	225521	559	559	559	559	0
381	20230608	154800	225521	559	559	559	559	0
382	20230608	154700	225521	559	559	559	559	0
383	20230608	154600	225521	559	559	559	559	0
384	20230608	154500	225521	559	559	559	559	0
385	20230608	154400	225521	559	559	559	559	0
386	20230608	154300	225521	559	559	559	559	0
387	20230608	154200	225521	559	559	559	559	0
388	20230608	154100	225521	559	559	559	559	0
389	20230608	154000	225521	559	559	559	559	0
390	20230608	153900	225521	559	559	559	559	0
391	20230608	153800	225521	559	559	559	559	0
392	20230608	153700	225521	559	559	559	559	1
393	20230608	153600	225521	559	559	559	559	0
394	20230608	153500	225521	559	559	559	559	0
395	20230608	153400	225521	559	559	559	559	0
396	20230608	153300	225521	559	559	559	559	0
397	20230608	153200	225521	559	559	559	559	0
398	20230608	153100	225521	559	559	559	559	0
399	20230608	153000	225521	559	559	559	559	0
400	20230608	152900	225521	559	559	559	559	0
401	20230608	152800	225521	559	559	559	559	0
402	20230608	152700	225521	559	559	559	559	0
403	20230608	152600	225521	559	559	559	559	0
404	20230608	152500	225521	559	559	559	559	0
405	20230608	152400	225521	559	559	559	559	0
406	20230608	152300	225521	559	559	559	559	0
407	20230608	152200	225521	559	559	559	559	0
408	20230608	152100	225521	559	559	559	559	0
409	20230608	152000	225521	559	559	559	559	0
410	20230608	151900	225521	559	559	559	559	0
411	20230608	151800	225521	559	559	559	559	0
412	20230608	151700	225521	559	559	559	559	0
413	20230608	151600	225521	559	559	559	559	0
414	20230608	151500	225521	559	559	559	559	0
415	20230608	151400	225521	559	559	559	559	0
416	20230608	151300	225521	559	559	559	559	0
417	20230608	151200	225521	559	559	559	559	0
418	20230608	151100	225521	559	559	559	559	0
419	20230608	151000	225521	559	559	559	559	0
420	20230608	150900	225521	559	559	559	559	0
421	20230608	150800	225521	559	559	559	559	0
422	20230608	150700	225521	559	559	559	559	0
423	20230608	150600	225521	559	559	559	559	0
424	20230608	150500	225521	559	559	559	559	0
425	20230608	150400	225521	559	559	559	559	0
426	20230608	150300	225521	559	559	559	559	0
427	20230608	150200	225521	559	559	559	559	0
428	20230608	150100	225521	559	559	559	559	0
429	20230608	150000	225521	559	559	559	559	0
430	20230608	145900	225521	559	559	559	559	0
431	20230608	145800	225521	559	559	559	559	0
432	20230608	145700	225521	559	559	559	559	0
433	20230608	145600	225521	559	559	559	559	0
434	20230608	145500	225521	559	559	559	559	0
435	20230608	145400	225521	559	559	559	559	0
436	20230608	145300	225521	559	559	559	559	0
437	20230608	145200	225521	559	559	559	559	0
438	20230608	145100	225521	559	559	559	559	0
439	20230608	145000	225521	559	559	559	559	0
440	20230608	144900	225521	559	559	559	559	0
441	20230608	144800	225521	559	559	559	559	0
442	20230608	144700	225521	559	559	559	559	0
443	20230608	144600	225521	559	559	559	559	0
444	20230608	144500	225521	559	559	559	559	0
445	20230608	144400	225521	559	559	559	559	0
446	20230608	144300	225521	559	559	559	559	0
447	20230608	144200	225521	559	559	559	559	0
448	20230608	144100	225521	559	559	559	559	0
449	20230608	144000	225521	559	559	559	559	0
450	20230608	143900	225521	559	559	559	559	0
451	20230608	143800	225521	559	559	559	559	0
452	20230608	143700	225521	559	559	559	559	0
453	20230608	143600	225521	559	559	559	559	0
454	20230608	143500	225521	559	559	559	559	0
455	20230608	143400	225521	559	559	559	559	0
456	20230608	143300	225521	559	559	559	559	0
457	20230608	143200	225521	559	559	559	559	0
458	20230608	143100	225521	559	559	559	559	0
459	20230608	143000	225521	559	559	559	559	0
460	20230608	142900	225521	559	559	559	559	0
461	20230608	142800	225521	559	559	559	559	0
462	20230608	142700	225521	559	559	559	559	0
463	20230608	142600	225521	559	559	559	559	0
464	20230608	142500	225521	559	559	559	559	0
465	20230608	142400	225521	559	559	559	559	0
466	20230608	142300	225521	559	559	559	559	0
467	20230608	142200	225521	559	559	559	559	0
468	20230608	142100	225521	559	559	559	559	0
469	20230608	142000	225521	559	559	559	559	0
470	20230608	141900	225521	559	559	559	559	0
471	20230608	141800	225521	559	559	559	559	0
472	20230608	141700	225521	559	559	559	559	0
473	20230608	141600	225521	559	559	559	559	0
474	20230608	141500	225521	559	559	559	559	0
475	20230608	141400	225521	559	559	559	559	0
476	20230608	141300	225521	559	559	559	559	0
477	20230608	141200	225521	559	559	559	559	0
478	20230608	141100	225521	559	559	559	559	0
479	20230608	141000	225521	559	559	559	559	0
480	20230608	140900	225521	559	559	559	559	0
481	20230608	140800	225521	559	559	559	559	1
482	20230608	140700	224962	485	485	485	485	1
483	20230608	140600	224477	559	559	559	559	0
484	20230608	140500	224477	559	559	559	559	0
485	20230608	140400	224477	559	559	559	559	0
486	20230608	140300	224477	559	559	559	559	0
487	20230608	140200	224477	559	559	559	559	0
488	20230608	140100	224477	559	559	559	559	0
489	20230608	140000	224477	559	559	559	559	0
490	20230608	135900	224477	559	559	559	559	0
491	20230608	135800	224477	559	559	559	559	0
492	20230608	135700	224477	559	559	559	559	0
493	20230608	135600	224477	559	559	559	559	0
494	20230608	135500	224477	559	559	559	559	0
495	20230608	135400	224477	559	559	559	559	0
496	20230608	135300	224477	559	559	559	559	0
497	20230608	135200	224477	559	559	559	559	0
498	20230608	135100	224477	559	559	559	559	0
499	20230608	135000	224477	559	559	559	559	1
500	20230608	134900	223918	484	484	484	484	0
501	20230608	134800	223918	484	484	484	484	0
502	20230608	134700	223918	484	484	484	484	0
503	20230608	134600	223918	484	484	484	484	0
504	20230608	134500	223918	484	484	484	484	0
505	20230608	134400	223918	484	484	484	484	0
506	20230608	134300	223918	484	484	484	484	0
507	20230608	134200	223918	484	484	484	484	0
508	20230608	134100	223918	484	484	484	484	0
509	20230608	134000	223918	484	484	484	484	0
510	20230608	133900	223918	484	484	484	484	0
511	20230608	133800	223918	484	484	484	484	0
512	20230608	133700	223918	484	484	484	484	0
513	20230608	133600	223918	484	484	484	484	0
514	20230608	133500	223918	484	484	484	484	0
515	20230608	133400	223918	484	484	484	484	0
516	20230608	133300	223918	484	484	484	484	0
517	20230608	133200	223918	484	484	484	484	0
518	20230608	133100	223918	484	484	484	484	0
519	20230608	133000	223918	484	484	484	484	0
520	20230608	132900	223918	484	484	484	484	0
521	20230608	132800	223918	484	484	484	484	0
522	20230608	132700	223918	484	484	484	484	0
523	20230608	132600	223918	484	484	484	484	0
524	20230608	132500	223918	484	484	484	484	0
525	20230608	132400	223918	484	484	484	484	0
526	20230608	132300	223918	484	484	484	484	0
527	20230608	132200	223918	484	484	484	484	0
528	20230608	132100	223918	484	484	484	484	0
529	20230608	132000	223918	484	484	484	484	0
530	20230608	131900	223918	484	484	484	484	0
531	20230608	131800	223918	484	484	484	484	0
532	20230608	131700	223918	484	484	484	484	0
533	20230608	131600	223918	484	484	484	484	0
534	20230608	131500	223918	484	484	484	484	0
535	20230608	131400	223918	484	484	484	484	0
536	20230608	131300	223918	484	484	484	484	0
537	20230608	131200	223918	484	484	484	484	0
538	20230608	131100	223918	484	484	484	484	0
539	20230608	131000	223918	484	484	484	484	1
540	20230608	130900	223434	486	488	488	486	2
541	20230608	130800	222460	487	487	487	487	1
542	20230608	130700	221973	559	559	559	559	7
543	20230608	130600	218060	483	483	483	483	0
544	20230608	130500	218060	483	483	483	483	0
545	20230608	130400	218060	483	483	483	483	0
546	20230608	130300	218060	483	483	483	483	0
547	20230608	130200	218060	483	483	483	483	0
548	20230608	130100	218060	483	483	483	483	0
549	20230608	130000	218060	483	483	483	483	0
550	20230608	125900	218060	483	483	483	483	0
551	20230608	125800	218060	483	483	483	483	0
552	20230608	125700	218060	483	483	483	483	0
553	20230608	125600	218060	483	483	483	483	0
554	20230608	125500	218060	483	483	483	483	0
555	20230608	125400	218060	483	483	483	483	0
556	20230608	125300	218060	483	483	483	483	0
557	20230608	125200	218060	483	483	483	483	0
558	20230608	125100	218060	483	483	483	483	0
559	20230608	125000	218060	483	483	483	483	0
560	20230608	124900	218060	483	483	483	483	1
561	20230608	124800	217577	559	559	559	559	0
562	20230608	124700	217577	559	559	559	559	0
563	20230608	124600	217577	559	559	559	559	0
564	20230608	124500	217577	559	559	559	559	0
565	20230608	124400	217577	559	559	559	559	0
566	20230608	124300	217577	559	559	559	559	0
567	20230608	124200	217577	559	559	559	559	0
568	20230608	124100	217577	559	559	559	559	0
569	20230608	124000	217577	559	559	559	559	0
570	20230608	123900	217577	559	559	559	559	0
571	20230608	123800	217577	559	559	559	559	0
572	20230608	123700	217577	559	559	559	559	0
573	20230608	123600	217577	559	559	559	559	0
574	20230608	123500	217577	559	559	559	559	0
575	20230608	123400	217577	559	559	559	559	0
576	20230608	123300	217577	559	559	559	559	0
577	20230608	123200	217577	559	559	559	559	0
578	20230608	123100	217577	559	559	559	559	0
579	20230608	123000	217577	559	559	559	559	0
580	20230608	122900	217577	559	559	559	559	1
581	20230608	122800	217018	477	477	477	477	0
582	20230608	122700	217018	477	477	477	477	0
583	20230608	122600	217018	477	477	477	477	0
584	20230608	122500	217018	477	477	477	477	0
585	20230608	122400	217018	477	477	477	477	0
586	20230608	122300	217018	477	477	477	477	0
587	20230608	122200	217018	477	477	477	477	0
588	20230608	122100	217018	477	477	477	477	0
589	20230608	122000	217018	477	477	477	477	0
590	20230608	121900	217018	477	477	477	477	0
591	20230608	121800	217018	477	477	477	477	0
592	20230608	121700	217018	477	477	477	477	0
593	20230608	121600	217018	477	477	477	477	0
594	20230608	121500	217018	477	477	477	477	0
595	20230608	121400	217018	477	477	477	477	1
596	20230608	121300	216541	559	559	559	559	3
597	20230608	121200	214864	559	559	559	559	0
598	20230608	121100	214864	559	559	559	559	0
599	20230608	121000	214864	559	559	559	559	0
600	20230608	120900	214864	559	559	559	559	0
601	20230608	120800	214864	559	559	559	559	0
602	20230608	120700	214864	559	559	559	559	0
603	20230608	120600	214864	559	559	559	559	0
604	20230608	120500	214864	559	559	559	559	0
605	20230608	120400	214864	559	559	559	559	0
606	20230608	120300	214864	559	559	559	559	0
607	20230608	120200	214864	559	559	559	559	0
608	20230608	120100	214864	559	559	559	559	0
609	20230608	120000	214864	559	559	559	559	0
610	20230608	115900	214864	559	559	559	559	1
611	20230608	115800	214305	472	472	472	472	0
612	20230608	115700	214305	472	472	472	472	0
613	20230608	115600	214305	472	472	472	472	0
614	20230608	115500	214305	472	472	472	472	0
615	20230608	115400	214305	472	472	472	472	0
616	20230608	115300	214305	472	472	472	472	0
617	20230608	115200	214305	472	472	472	472	0
618	20230608	115100	214305	472	472	472	472	0
619	20230608	115000	214305	472	472	472	472	0
620	20230608	114900	214305	472	472	472	472	0
621	20230608	114800	214305	472	472	472	472	0
622	20230608	114700	214305	472	472	472	472	0
623	20230608	114600	214305	472	472	472	472	0
624	20230608	114500	214305	472	472	472	472	0
625	20230608	114400	214305	472	472	472	472	0
626	20230608	114300	214305	472	472	472	472	0
627	20230608	114200	214305	472	472	472	472	1
628	20230608	114100	213833	559	559	559	559	0
629	20230608	114000	213833	559	559	559	559	0
630	20230608	113900	213833	559	559	559	559	0
631	20230608	113800	213833	559	559	559	559	0
632	20230608	113700	213833	559	559	559	559	0
633	20230608	113600	213833	559	559	559	559	0
634	20230608	113500	213833	559	559	559	559	0
635	20230608	113400	213833	559	559	559	559	0
636	20230608	113300	213833	559	559	559	559	0
637	20230608	113200	213833	559	559	559	559	0
638	20230608	113100	213833	559	559	559	559	0
639	20230608	113000	213833	559	559	559	559	9
640	20230608	112900	208802	559	559	559	559	0
641	20230608	112800	208802	559	559	559	559	0
642	20230608	112700	208802	559	559	559	559	0
643	20230608	112600	208802	559	559	559	559	0
644	20230608	112500	208802	559	559	559	559	0
645	20230608	112400	208802	559	559	559	559	0
646	20230608	112300	208802	559	559	559	559	0
647	20230608	112200	208802	559	559	559	559	0
648	20230608	112100	208802	559	559	559	559	0
649	20230608	112000	208802	559	559	559	559	0
650	20230608	111900	208802	559	559	559	559	0
651	20230608	111800	208802	559	559	559	559	0
652	20230608	111700	208802	559	559	559	559	0
653	20230608	111600	208802	559	559	559	559	0
654	20230608	111500	208802	559	559	559	559	0
655	20230608	111400	208802	559	559	559	559	0
656	20230608	111300	208802	559	559	559	559	0
657	20230608	111200	208802	559	559	559	559	0
658	20230608	111100	208802	559	559	559	559	0
659	20230608	111000	208802	559	559	559	559	0
660	20230608	110900	208802	559	559	559	559	0
661	20230608	110800	208802	559	559	559	559	0
662	20230608	110700	208802	559	559	559	559	0
663	20230608	110600	208802	559	559	559	559	0
664	20230608	110500	208802	559	559	559	559	0
665	20230608	110400	208802	559	559	559	559	0
666	20230608	110300	208802	559	558	559	558	300
667	20230608	110200	41212	559	559	559	559	0
668	20230608	110100	41212	559	559	559	559	0
669	20230608	110000	41212	559	559	559	559	0
670	20230608	105900	41212	559	559	559	559	0
671	20230608	105800	41212	559	559	559	559	0
672	20230608	105700	41212	559	559	559	559	0
673	20230608	105600	41212	559	559	559	559	0
674	20230608	105500	41212	559	559	559	559	0
675	20230608	105400	41212	559	559	559	559	0
676	20230608	105300	41212	559	559	559	559	0
677	20230608	105200	41212	559	559	559	559	0
678	20230608	105100	41212	559	559	559	559	0
679	20230608	105000	41212	559	559	559	559	0
680	20230608	104900	41212	559	559	559	559	0
681	20230608	104800	41212	559	559	559	559	0
682	20230608	104700	41212	559	559	559	559	0
683	20230608	104600	41212	559	559	559	559	0
684	20230608	104500	41212	559	559	559	559	0
685	20230608	104400	41212	559	559	559	559	0
686	20230608	104300	41212	559	559	559	559	0
687	20230608	104200	41212	559	559	559	559	0
688	20230608	104100	41212	559	559	559	559	0
689	20230608	104000	41212	559	559	559	559	0
690	20230608	103900	41212	559	559	559	559	0
691	20230608	103800	41212	559	559	559	559	0
692	20230608	103700	41212	559	559	559	559	0
693	20230608	103600	41212	559	559	559	559	0
694	20230608	103500	41212	559	559	559	559	0
695	20230608	103400	41212	559	559	559	559	0
696	20230608	103300	41212	559	559	559	559	0
697	20230608	103200	41212	559	559	559	559	0
698	20230608	103100	41212	559	559	559	559	0
699	20230608	103000	41212	559	559	559	559	0
700	20230608	102900	41212	559	559	559	559	0
701	20230608	102800	41212	559	559	559	559	0
702	20230608	102700	41212	559	559	559	559	0
703	20230608	102600	41212	559	559	559	559	0
704	20230608	102500	41212	559	559	559	559	0
705	20230608	102400	41212	559	559	559	559	0
706	20230608	102300	41212	559	559	559	559	0
707	20230608	102200	41212	559	559	559	559	0
708	20230608	102100	41212	559	559	559	559	0
709	20230608	102000	41212	559	559	559	559	0
710	20230608	101900	41212	559	559	559	559	0
711	20230608	101800	41212	559	559	559	559	0
712	20230608	101700	41212	559	559	559	559	0
713	20230608	101600	41212	559	559	559	559	0
714	20230608	101500	41212	559	559	559	559	0
715	20230608	101400	41212	559	559	559	559	0
716	20230608	101300	41212	559	559	559	559	0
717	20230608	101200	41212	559	559	559	559	0
718	20230608	101100	41212	559	559	559	559	0
719	20230608	101000	41212	559	559	559	559	0
720	20230608	100900	41212	559	559	559	559	0
721	20230608	100800	41212	559	559	559	559	1
722	20230608	100700	40653	468	468	468	468	0
723	20230608	100600	40653	468	468	468	468	0
724	20230608	100500	40653	468	468	468	468	0
725	20230608	100400	40653	468	468	468	468	0
726	20230608	100300	40653	468	468	468	468	0
727	20230608	100200	40653	468	468	468	468	0
728	20230608	100100	40653	468	559	559	468	21
729	20230608	100000	29005	559	559	559	559	1
730	20230608	095900	28446	468	468	468	468	0
731	20230608	095800	28446	468	559	559	468	3
732	20230608	095700	26860	559	559	559	559	1
733	20230608	095600	26301	468	468	468	468	0
734	20230608	095500	26301	468	468	468	468	0
735	20230608	095400	26301	468	468	468	468	0
736	20230608	095300	26301	468	468	468	468	0
737	20230608	095200	26301	468	468	468	468	0
738	20230608	095100	26301	468	468	468	468	0
739	20230608	095000	26301	468	468	468	468	0
740	20230608	094900	26301	468	468	468	468	0
741	20230608	094800	26301	468	468	468	468	0
742	20230608	094700	26301	468	468	468	468	0
743	20230608	094600	26301	468	468	468	468	0
744	20230608	094500	26301	468	468	468	468	1
745	20230608	094400	25833	569	569	569	569	1
746	20230608	094300	25264	468	468	468	468	0
747	20230608	094200	25264	468	468	468	468	0
748	20230608	094100	25264	468	468	468	468	0
749	20230608	094000	25264	468	468	468	468	0
750	20230608	093900	25264	468	468	468	468	1
751	20230608	093800	24796	569	569	569	569	0
752	20230608	093700	24796	569	569	569	569	0
753	20230608	093600	24796	569	569	569	569	1
754	20230608	093500	24227	468	468	468	468	0
755	20230608	093400	24227	468	468	468	468	0
756	20230608	093300	24227	468	468	468	468	0
757	20230608	093200	24227	468	468	468	468	0
758	20230608	093100	24227	468	468	468	468	0
759	20230608	093000	24227	468	468	468	468	1
760	20230608	092900	23759	579	579	579	579	0
761	20230608	092800	23759	579	579	579	579	1
762	20230608	092700	23180	469	469	469	469	0
763	20230608	092600	23180	469	469	469	469	0
764	20230608	092500	23180	469	469	469	469	0
765	20230608	092400	23180	469	469	469	469	0
766	20230608	092300	23180	469	469	469	469	0
767	20230608	092200	23180	469	469	469	469	0
768	20230608	092100	23180	469	469	469	469	5
769	20230608	092000	20835	590	590	590	590	0
770	20230608	091900	20835	590	590	590	590	1
771	20230608	091800	20245	500	500	500	500	0
772	20230608	091700	20245	500	500	500	500	0
773	20230608	091600	20245	500	500	500	500	0
774	20230608	091500	20245	500	500	500	500	1
775	20230608	091400	19745	580	580	580	580	0
776	20230608	091300	19745	580	580	580	580	1
777	20230608	091200	19165	468	468	468	468	0
778	20230608	091100	19165	468	468	468	468	0
779	20230608	091000	19165	468	468	468	468	0
780	20230608	090900	19165	468	468	468	468	1
781	20230608	090800	18697	610	610	610	610	0
782	20230608	090700	18697	610	610	610	610	1
783	20230608	090600	18087	468	468	468	468	0
784	20230608	090500	18087	468	468	468	468	34
785	20230608	090400	2175	468	468	468	468	1
786	20230608	090300	1707	620	620	620	620	0
787	20230608	090200	1707	620	620	620	620	1
788	20230608	090100	1087	467	467	467	467	1
789	20230608	090000	620	620	620	620	620	1