KissMeData/045510/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	205800	160268940	1348	1348	1348	1348	1017
3	20230615	205700	160268940	1348	1348	1348	1348	0
4	20230615	205600	160268940	1348	1348	1348	1348	0
5	20230615	205500	160268940	1348	1348	1348	1348	0
6	20230615	205400	160268940	1348	1348	1348	1348	0
7	20230615	205300	160268940	1348	1348	1348	1348	0
8	20230615	205200	160268940	1348	1348	1348	1348	0
9	20230615	205100	160268940	1348	1348	1348	1348	0
10	20230615	205000	160268940	1348	1348	1348	1348	0
11	20230615	204900	160268940	1348	1348	1348	1348	0
12	20230615	204800	160268940	1348	1348	1348	1348	0
13	20230615	204700	160268940	1348	1348	1348	1348	0
14	20230615	204600	160268940	1348	1348	1348	1348	0
15	20230615	204500	160268940	1348	1348	1348	1348	0
16	20230615	204400	160268940	1348	1348	1348	1348	0
17	20230615	204300	160268940	1348	1348	1348	1348	0
18	20230615	204200	160268940	1348	1348	1348	1348	0
19	20230615	204100	160268940	1348	1348	1348	1348	0
20	20230615	204000	160268940	1348	1348	1348	1348	0
21	20230615	203900	160268940	1348	1348	1348	1348	0
22	20230615	203800	160268940	1348	1348	1348	1348	0
23	20230615	203700	160268940	1348	1348	1348	1348	0
24	20230615	203600	160268940	1348	1348	1348	1348	0
25	20230615	203500	160268940	1348	1348	1348	1348	0
26	20230615	203400	160268940	1348	1348	1348	1348	0
27	20230615	203300	160268940	1348	1348	1348	1348	0
28	20230615	203200	160268940	1348	1348	1348	1348	0
29	20230615	203100	160268940	1348	1348	1348	1348	0
30	20230615	203000	160268940	1348	1348	1348	1348	0
31	20230615	202900	160268940	1348	1348	1348	1348	0
32	20230615	202800	160268940	1348	1348	1348	1348	1017
33	20230615	202700	160268940	1348	1348	1348	1348	0
34	20230615	202600	160268940	1348	1348	1348	1348	0
35	20230615	202500	160268940	1348	1348	1348	1348	0
36	20230615	202400	160268940	1348	1348	1348	1348	0
37	20230615	202300	160268940	1348	1348	1348	1348	0
38	20230615	202200	160268940	1348	1348	1348	1348	0
39	20230615	202100	160268940	1348	1348	1348	1348	0
40	20230615	202000	160268940	1348	1348	1348	1348	0
41	20230615	201900	160268940	1348	1348	1348	1348	0
42	20230615	201800	160268940	1348	1348	1348	1348	0
43	20230615	201700	160268940	1348	1348	1348	1348	0
44	20230615	201600	160268940	1348	1348	1348	1348	0
45	20230615	201500	160268940	1348	1348	1348	1348	0
46	20230615	201400	160268940	1348	1348	1348	1348	0
47	20230615	201300	160268940	1348	1348	1348	1348	0
48	20230615	201200	160268940	1348	1348	1348	1348	0
49	20230615	201100	160268940	1348	1348	1348	1348	0
50	20230615	201000	160268940	1348	1348	1348	1348	0
51	20230615	200900	160268940	1348	1348	1348	1348	0
52	20230615	200800	160268940	1348	1348	1348	1348	0
53	20230615	200700	160268940	1348	1348	1348	1348	0
54	20230615	200600	160268940	1348	1348	1348	1348	0
55	20230615	200500	160268940	1348	1348	1348	1348	0
56	20230615	200400	160268940	1348	1348	1348	1348	0
57	20230615	200300	160268940	1348	1348	1348	1348	0
58	20230615	200200	160268940	1348	1348	1348	1348	0
59	20230615	200100	160268940	1348	1348	1348	1348	0
60	20230615	200000	160268940	1348	1348	1348	1348	0
61	20230615	195900	160268940	1348	1348	1348	1348	0
62	20230615	195800	160268940	1348	1348	1348	1348	1017
63	20230615	195700	160268940	1348	1348	1348	1348	0
64	20230615	195600	160268940	1348	1348	1348	1348	0
65	20230615	195500	160268940	1348	1348	1348	1348	0
66	20230615	195400	160268940	1348	1348	1348	1348	0
67	20230615	195300	160268940	1348	1348	1348	1348	0
68	20230615	195200	160268940	1348	1348	1348	1348	0
69	20230615	195100	160268940	1348	1348	1348	1348	0
70	20230615	195000	160268940	1348	1348	1348	1348	0
71	20230615	194900	160268940	1348	1348	1348	1348	0
72	20230615	194800	160268940	1348	1348	1348	1348	0
73	20230615	194700	160268940	1348	1348	1348	1348	0
74	20230615	194600	160268940	1348	1348	1348	1348	0
75	20230615	194500	160268940	1348	1348	1348	1348	0
76	20230615	194400	160268940	1348	1348	1348	1348	0
77	20230615	194300	160268940	1348	1348	1348	1348	0
78	20230615	194200	160268940	1348	1348	1348	1348	0
79	20230615	194100	160268940	1348	1348	1348	1348	0
80	20230615	194000	160268940	1348	1348	1348	1348	0
81	20230615	193900	160268940	1348	1348	1348	1348	0
82	20230615	193800	160268940	1348	1348	1348	1348	0
83	20230615	193700	160268940	1348	1348	1348	1348	0
84	20230615	193600	160268940	1348	1348	1348	1348	0
85	20230615	193500	160268940	1348	1348	1348	1348	0
86	20230615	193400	160268940	1348	1348	1348	1348	0
87	20230615	193300	160268940	1348	1348	1348	1348	0
88	20230615	193200	160268940	1348	1348	1348	1348	0
89	20230615	193100	160268940	1348	1348	1348	1348	0
90	20230615	193000	160268940	1348	1348	1348	1348	0
91	20230615	192900	160268940	1348	1348	1348	1348	0
92	20230615	192800	160268940	1348	1348	1348	1348	1017
93	20230615	192700	160268940	1348	1348	1348	1348	0
94	20230615	192600	160268940	1348	1348	1348	1348	0
95	20230615	192500	160268940	1348	1348	1348	1348	0
96	20230615	192400	160268940	1348	1348	1348	1348	0
97	20230615	192300	160268940	1348	1348	1348	1348	0
98	20230615	192200	160268940	1348	1348	1348	1348	0
99	20230615	192100	160268940	1348	1348	1348	1348	0
100	20230615	192000	160268940	1348	1348	1348	1348	0
101	20230615	191900	160268940	1348	1348	1348	1348	0
102	20230615	191800	160268940	1348	1348	1348	1348	0
103	20230615	191700	160268940	1348	1348	1348	1348	0
104	20230615	191600	160268940	1348	1348	1348	1348	0
105	20230615	191500	160268940	1348	1348	1348	1348	0
106	20230615	191400	160268940	1348	1348	1348	1348	0
107	20230615	191300	160268940	1348	1348	1348	1348	0
108	20230615	191200	160268940	1348	1348	1348	1348	0
109	20230615	191100	160268940	1348	1348	1348	1348	0
110	20230615	191000	160268940	1348	1348	1348	1348	0
111	20230615	190900	160268940	1348	1348	1348	1348	0
112	20230615	190800	160268940	1348	1348	1348	1348	0
113	20230615	190700	160268940	1348	1348	1348	1348	0
114	20230615	190600	160268940	1348	1348	1348	1348	0
115	20230615	190500	160268940	1348	1348	1348	1348	0
116	20230615	190400	160268940	1348	1348	1348	1348	0
117	20230615	190300	160268940	1348	1348	1348	1348	0
118	20230615	190200	160268940	1348	1348	1348	1348	0
119	20230615	190100	160268940	1348	1348	1348	1348	0
120	20230615	190000	160268940	1348	1348	1348	1348	0
121	20230615	185900	160268940	1348	1348	1348	1348	0
122	20230615	185800	160268940	1348	1348	1348	1348	1017
123	20230615	185700	160268940	1348	1348	1348	1348	0
124	20230615	185600	160268940	1348	1348	1348	1348	0
125	20230615	185500	160268940	1348	1348	1348	1348	0
126	20230615	185400	160268940	1348	1348	1348	1348	0
127	20230615	185300	160268940	1348	1348	1348	1348	0
128	20230615	185200	160268940	1348	1348	1348	1348	0
129	20230615	185100	160268940	1348	1348	1348	1348	0
130	20230615	185000	160268940	1348	1348	1348	1348	0
131	20230615	184900	160268940	1348	1348	1348	1348	0
132	20230615	184800	160268940	1348	1348	1348	1348	0
133	20230615	184700	160268940	1348	1348	1348	1348	0
134	20230615	184600	160268940	1348	1348	1348	1348	0
135	20230615	184500	160268940	1348	1348	1348	1348	0
136	20230615	184400	160268940	1348	1348	1348	1348	0
137	20230615	184300	160268940	1348	1348	1348	1348	0
138	20230615	184200	160268940	1348	1348	1348	1348	0
139	20230615	184100	160268940	1348	1348	1348	1348	0
140	20230615	184000	160268940	1348	1348	1348	1348	0
141	20230615	183900	160268940	1348	1348	1348	1348	0
142	20230615	183800	160268940	1348	1348	1348	1348	0
143	20230615	183700	160268940	1348	1348	1348	1348	0
144	20230615	183600	160268940	1348	1348	1348	1348	0
145	20230615	183500	160268940	1348	1348	1348	1348	0
146	20230615	183400	160268940	1348	1348	1348	1348	0
147	20230615	183300	160268940	1348	1348	1348	1348	0
148	20230615	183200	160268940	1348	1348	1348	1348	0
149	20230615	183100	160268940	1348	1348	1348	1348	0
150	20230615	183000	160268940	1348	1348	1348	1348	0
151	20230615	182900	160268940	1348	1348	1348	1348	0
152	20230615	182800	160268940	1348	1348	1348	1348	1017
153	20230615	182700	160268940	1348	1348	1348	1348	0
154	20230615	182600	160268940	1348	1348	1348	1348	0
155	20230615	182500	160268940	1348	1348	1348	1348	0
156	20230615	182400	160268940	1348	1348	1348	1348	0
157	20230615	182300	160268940	1348	1348	1348	1348	0
158	20230615	182200	160268940	1348	1348	1348	1348	0
159	20230615	182100	160268940	1348	1348	1348	1348	0
160	20230615	182000	160268940	1348	1348	1348	1348	0
161	20230615	181900	160268940	1348	1348	1348	1348	0
162	20230615	181800	160268940	1348	1348	1348	1348	0
163	20230615	181700	160268940	1348	1348	1348	1348	0
164	20230615	181600	160268940	1348	1348	1348	1348	0
165	20230615	181500	160268940	1348	1348	1348	1348	0
166	20230615	181400	160268940	1348	1348	1348	1348	0
167	20230615	181300	160268940	1348	1348	1348	1348	0
168	20230615	181200	160268940	1348	1348	1348	1348	0
169	20230615	181100	160268940	1348	1348	1348	1348	0
170	20230615	181000	160268940	1348	1348	1348	1348	0
171	20230615	180900	160268940	1348	1348	1348	1348	0
172	20230615	180800	160268940	1348	1348	1348	1348	0
173	20230615	180700	160268940	1348	1348	1348	1348	0
174	20230615	180600	160268940	1348	1348	1348	1348	0
175	20230615	180500	160268940	1348	1348	1348	1348	0
176	20230615	180400	160268940	1348	1348	1348	1348	0
177	20230615	180300	160268940	1348	1348	1348	1348	0
178	20230615	180200	160268940	1348	1348	1348	1348	0
179	20230615	180100	160268940	1348	1348	1348	1348	0
180	20230615	180000	160268940	1348	1348	1348	1348	0
181	20230615	175900	160268940	1348	1348	1348	1348	0
182	20230615	175800	160268940	1348	1348	1348	1348	1017
183	20230615	175700	160268940	1348	1348	1348	1348	0
184	20230615	175600	160268940	1348	1348	1348	1348	0
185	20230615	175500	160268940	1348	1348	1348	1348	0
186	20230615	175400	160268940	1348	1348	1348	1348	0
187	20230615	175300	160268940	1348	1348	1348	1348	0
188	20230615	175200	160268940	1348	1348	1348	1348	0
189	20230615	175100	160268940	1348	1348	1348	1348	0
190	20230615	175000	160268940	1348	1348	1348	1348	0
191	20230615	174900	160268940	1348	1348	1348	1348	0
192	20230615	174800	160268940	1348	1348	1348	1348	0
193	20230615	174700	160268940	1348	1348	1348	1348	0
194	20230615	174600	160268940	1348	1348	1348	1348	0
195	20230615	174500	160268940	1348	1348	1348	1348	0
196	20230615	174400	160268940	1348	1348	1348	1348	0
197	20230615	174300	160268940	1348	1348	1348	1348	0
198	20230615	174200	160268940	1348	1348	1348	1348	0
199	20230615	174100	160268940	1348	1348	1348	1348	0
200	20230615	174000	160268940	1348	1348	1348	1348	0
201	20230615	173900	160268940	1348	1348	1348	1348	0
202	20230615	173800	160268940	1348	1348	1348	1348	0
203	20230615	173700	160268940	1348	1348	1348	1348	0
204	20230615	173600	160268940	1348	1348	1348	1348	0
205	20230615	173500	160268940	1348	1348	1348	1348	0
206	20230615	173400	160268940	1348	1348	1348	1348	0
207	20230615	173300	160268940	1348	1348	1348	1348	0
208	20230615	173200	160268940	1348	1348	1348	1348	0
209	20230615	173100	160268940	1348	1348	1348	1348	0
210	20230615	173000	160268940	1348	1348	1348	1348	0
211	20230615	172900	160268940	1348	1348	1348	1348	0
212	20230615	172800	160268940	1348	1348	1348	1348	1017
213	20230615	172700	160268940	1348	1348	1348	1348	0
214	20230615	172600	160268940	1348	1348	1348	1348	0
215	20230615	172500	160268940	1348	1348	1348	1348	0
216	20230615	172400	160268940	1348	1348	1348	1348	0
217	20230615	172300	160268940	1348	1348	1348	1348	0
218	20230615	172200	160268940	1348	1348	1348	1348	0
219	20230615	172100	160268940	1348	1348	1348	1348	0
220	20230615	172000	160268940	1348	1348	1348	1348	0
221	20230615	171900	160268940	1348	1348	1348	1348	0
222	20230615	171800	160268940	1348	1348	1348	1348	0
223	20230615	171700	160268940	1348	1348	1348	1348	0
224	20230615	171600	160268940	1348	1348	1348	1348	0
225	20230615	171500	160268940	1348	1348	1348	1348	0
226	20230615	171400	160268940	1348	1348	1348	1348	0
227	20230615	171300	160268940	1348	1348	1348	1348	0
228	20230615	171200	160268940	1348	1348	1348	1348	0
229	20230615	171100	160268940	1348	1348	1348	1348	0
230	20230615	171000	160268940	1348	1348	1348	1348	0
231	20230615	170900	160268940	1348	1348	1348	1348	0
232	20230615	170800	160268940	1348	1348	1348	1348	0
233	20230615	170700	160268940	1348	1348	1348	1348	0
234	20230615	170600	160268940	1348	1348	1348	1348	0
235	20230615	170500	160268940	1348	1348	1348	1348	0
236	20230615	170400	160268940	1348	1348	1348	1348	0
237	20230615	170300	160268940	1348	1348	1348	1348	0
238	20230615	170200	160268940	1348	1348	1348	1348	0
239	20230615	170100	160268940	1348	1348	1348	1348	0
240	20230615	170000	160268940	1348	1348	1348	1348	0
241	20230615	165900	160268940	1348	1348	1348	1348	0
242	20230615	165800	160268940	1348	1348	1348	1348	1017
243	20230615	165700	160268940	1348	1348	1348	1348	0
244	20230615	165600	160268940	1348	1348	1348	1348	0
245	20230615	165500	160268940	1348	1348	1348	1348	0
246	20230615	165400	160268940	1348	1348	1348	1348	0
247	20230615	165300	160268940	1348	1348	1348	1348	0
248	20230615	165200	160268940	1348	1348	1348	1348	0
249	20230615	165100	160268940	1348	1348	1348	1348	0
250	20230615	165000	160268940	1348	1348	1348	1348	0
251	20230615	164900	160268940	1348	1348	1348	1348	0
252	20230615	164800	160268940	1348	1348	1348	1348	0
253	20230615	164700	160268940	1348	1348	1348	1348	0
254	20230615	164600	160268940	1348	1348	1348	1348	0
255	20230615	164500	160268940	1348	1348	1348	1348	0
256	20230615	164400	160268940	1348	1348	1348	1348	0
257	20230615	164300	160268940	1348	1348	1348	1348	0
258	20230615	164200	160268940	1348	1348	1348	1348	0
259	20230615	164100	160268940	1348	1348	1348	1348	0
260	20230615	164000	160268940	1348	1348	1348	1348	0
261	20230615	163900	160268940	1348	1348	1348	1348	0
262	20230615	163800	160268940	1348	1348	1348	1348	0
263	20230615	163700	160268940	1348	1348	1348	1348	0
264	20230615	163600	160268940	1348	1348	1348	1348	0
265	20230615	163500	160268940	1348	1348	1348	1348	0
266	20230615	163400	160268940	1348	1348	1348	1348	0
267	20230615	163300	160268940	1348	1348	1348	1348	0
268	20230615	163200	160268940	1348	1348	1348	1348	0
269	20230615	163100	160268940	1348	1348	1348	1348	0
270	20230615	163000	160268940	1348	1348	1348	1348	0
271	20230615	162900	160268940	1348	1348	1348	1348	0
272	20230615	162800	160268940	1348	1348	1348	1348	1017
273	20230615	162700	160268940	1348	1348	1348	1348	0
274	20230615	162600	160268940	1348	1348	1348	1348	0
275	20230615	162500	160268940	1348	1348	1348	1348	0
276	20230615	162400	160268940	1348	1348	1348	1348	0
277	20230615	162300	160268940	1348	1348	1348	1348	0
278	20230615	162200	160268940	1348	1348	1348	1348	0
279	20230615	162100	160268940	1348	1348	1348	1348	0
280	20230615	162000	160268940	1348	1348	1348	1348	0
281	20230615	161900	160268940	1348	1348	1348	1348	0
282	20230615	161800	160268940	1348	1348	1348	1348	0
283	20230615	161700	160268940	1348	1348	1348	1348	0
284	20230615	161600	160268940	1348	1348	1348	1348	0
285	20230615	161500	160268940	1348	1348	1348	1348	0
286	20230615	161400	160268940	1348	1348	1348	1348	0
287	20230615	161300	160268940	1348	1348	1348	1348	0
288	20230615	161200	160268940	1348	1348	1348	1348	0
289	20230615	161100	160268940	1348	1348	1348	1348	0
290	20230615	161000	160268940	1348	1348	1348	1348	0
291	20230615	160900	160268940	1348	1348	1348	1348	0
292	20230615	160800	160268940	1348	1348	1348	1348	0
293	20230615	160700	160268940	1348	1348	1348	1348	0
294	20230615	160600	160268940	1348	1348	1348	1348	0
295	20230615	160500	160268940	1348	1348	1348	1348	0
296	20230615	160400	160268940	1348	1348	1348	1348	0
297	20230615	160300	160268940	1348	1348	1348	1348	0
298	20230615	160200	160268940	1348	1348	1348	1348	0
299	20230615	160100	160268940	1348	1348	1348	1348	0
300	20230615	160000	160268940	1348	1348	1348	1348	0
301	20230615	155900	160268940	1348	1348	1348	1348	0
302	20230615	155800	160268940	1348	1348	1348	1348	1017
303	20230615	155700	160268940	1348	1348	1348	1348	0
304	20230615	155600	160268940	1348	1348	1348	1348	0
305	20230615	155500	160268940	1348	1348	1348	1348	0
306	20230615	155400	160268940	1348	1348	1348	1348	0
307	20230615	155300	160268940	1348	1348	1348	1348	0
308	20230615	155200	160268940	1348	1348	1348	1348	0
309	20230615	155100	160268940	1348	1348	1348	1348	0
310	20230615	155000	160268940	1348	1348	1348	1348	0
311	20230615	154900	160268940	1348	1348	1348	1348	0
312	20230615	154800	160268940	1348	1348	1348	1348	0
313	20230615	154700	160268940	1348	1348	1348	1348	0
314	20230615	154600	160268940	1348	1348	1348	1348	0
315	20230615	154500	160268940	1348	1348	1348	1348	0
316	20230615	154400	160268940	1348	1348	1348	1348	0
317	20230615	154300	160268940	1348	1348	1348	1348	0
318	20230615	154200	160268940	1348	1348	1348	1348	0
319	20230615	154100	160268940	1348	1348	1348	1348	0
320	20230615	154000	160268940	1348	1348	1348	1348	0
321	20230615	153900	160268940	1348	1348	1348	1348	0
322	20230615	153800	160268940	1348	1348	1348	1348	0
323	20230615	153700	160268940	1348	1348	1348	1348	0
324	20230615	153600	160268940	1348	1348	1348	1348	0
325	20230615	153500	160268940	1348	1348	1348	1348	0
326	20230615	153400	160268940	1348	1348	1348	1348	0
327	20230615	153300	160268940	1348	1348	1348	1348	0
328	20230615	153200	160268940	1348	1348	1348	1348	0
329	20230615	153100	160268940	1348	1348	1348	1348	0
330	20230615	153000	160268940	1348	1348	1348	1348	1017
331	20230615	152900	158898024	1348	1348	1348	1348	0
332	20230615	152800	158898024	1348	1348	1348	1348	0
333	20230615	152700	158898024	1348	1348	1348	1348	0
334	20230615	152600	158898024	1348	1348	1348	1348	0
335	20230615	152500	158898024	1348	1348	1348	1348	0
336	20230615	152400	158898024	1348	1348	1348	1348	0
337	20230615	152300	158898024	1348	1348	1348	1348	0
338	20230615	152200	158898024	1348	1348	1348	1348	0
339	20230615	152100	158898024	1348	1348	1348	1348	0
340	20230615	152000	158898024	1348	1348	1348	1348	0
341	20230615	151900	158898024	1348	1348	1348	1348	0
342	20230615	151800	158898024	1348	1348	1348	1348	0
343	20230615	151700	158898024	1348	1348	1348	1348	0
344	20230615	151600	158898024	1348	1348	1348	1348	0
345	20230615	151500	158898024	1348	1349	1349	1348	144
346	20230615	151400	158703868	1348	1348	1348	1348	0
347	20230615	151300	158703868	1348	1347	1348	1347	108
348	20230615	151200	158558312	1346	1344	1346	1344	283
349	20230615	151100	158177838	1344	1344	1344	1344	0
350	20230615	151000	158177838	1344	1344	1344	1344	0
351	20230615	150900	158177838	1344	1344	1344	1344	0
352	20230615	150800	158177838	1344	1344	1344	1344	0
353	20230615	150700	158177838	1344	1344	1344	1344	63
354	20230615	150600	158093166	1343	1343	1343	1343	0
355	20230615	150500	158093166	1343	1343	1343	1343	300
356	20230615	150400	157690266	1343	1343	1343	1343	0
357	20230615	150300	157690266	1343	1343	1343	1343	0
358	20230615	150200	157690266	1343	1343	1343	1343	12
359	20230615	150100	157674150	1344	1344	1344	1344	0
360	20230615	150000	157674150	1344	1344	1344	1344	21
361	20230615	145900	157645926	1343	1343	1343	1343	0
362	20230615	145800	157645926	1343	1343	1343	1343	0
363	20230615	145700	157645926	1343	1343	1343	1343	0
364	20230615	145600	157645926	1343	1343	1343	1343	0
365	20230615	145500	157645926	1343	1343	1343	1343	0
366	20230615	145400	157645926	1343	1343	1343	1343	50
367	20230615	145300	157578776	1344	1344	1344	1344	0
368	20230615	145200	157578776	1344	1344	1344	1344	0
369	20230615	145100	157578776	1344	1344	1344	1344	21
370	20230615	145000	157550552	1342	1342	1342	1342	0
371	20230615	144900	157550552	1342	1342	1342	1342	0
372	20230615	144800	157550552	1342	1342	1342	1342	0
373	20230615	144700	157550552	1342	1342	1342	1342	100000
374	20230615	144600	23350552	1341	1341	1341	1341	0
375	20230615	144500	23350552	1341	1341	1341	1341	0
376	20230615	144400	23350552	1341	1341	1341	1341	1
377	20230615	144300	23349211	1341	1341	1341	1341	0
378	20230615	144200	23349211	1341	1341	1341	1341	0
379	20230615	144100	23349211	1341	1341	1341	1341	0
380	20230615	144000	23349211	1341	1341	1341	1341	0
381	20230615	143900	23349211	1341	1341	1341	1341	0
382	20230615	143800	23349211	1341	1341	1341	1341	0
383	20230615	143700	23349211	1341	1341	1341	1341	0
384	20230615	143600	23349211	1341	1341	1341	1341	0
385	20230615	143500	23349211	1341	1341	1341	1341	0
386	20230615	143400	23349211	1341	1341	1341	1341	0
387	20230615	143300	23349211	1341	1341	1341	1341	0
388	20230615	143200	23349211	1341	1341	1341	1341	0
389	20230615	143100	23349211	1341	1341	1341	1341	0
390	20230615	143000	23349211	1341	1341	1341	1341	0
391	20230615	142900	23349211	1341	1343	1343	1341	10
392	20230615	142800	23335799	1344	1344	1344	1344	0
393	20230615	142700	23335799	1344	1344	1344	1344	0
394	20230615	142600	23335799	1344	1344	1344	1344	0
395	20230615	142500	23335799	1344	1344	1344	1344	0
396	20230615	142400	23335799	1344	1344	1344	1344	0
397	20230615	142300	23335799	1344	1344	1344	1344	0
398	20230615	142200	23335799	1344	1344	1344	1344	4
399	20230615	142100	23330423	1341	1341	1341	1341	0
400	20230615	142000	23330423	1341	1341	1341	1341	3
401	20230615	141900	23326400	1341	1341	1341	1341	0
402	20230615	141800	23326400	1341	1341	1341	1341	0
403	20230615	141700	23326400	1341	1341	1341	1341	0
404	20230615	141600	23326400	1341	1341	1341	1341	0
405	20230615	141500	23326400	1341	1341	1341	1341	0
406	20230615	141400	23326400	1341	1341	1341	1341	0
407	20230615	141300	23326400	1341	1341	1341	1341	44
408	20230615	141200	23267396	1344	1344	1344	1344	0
409	20230615	141100	23267396	1344	1344	1344	1344	247
410	20230615	141000	22935428	1341	1341	1341	1341	0
411	20230615	140900	22935428	1341	1341	1341	1341	0
412	20230615	140800	22935428	1341	1341	1341	1341	0
413	20230615	140700	22935428	1341	1341	1341	1341	0
414	20230615	140600	22935428	1341	1341	1341	1341	0
415	20230615	140500	22935428	1341	1341	1341	1341	0
416	20230615	140400	22935428	1341	1341	1341	1341	0
417	20230615	140300	22935428	1341	1341	1341	1341	0
418	20230615	140200	22935428	1341	1341	1341	1341	0
419	20230615	140100	22935428	1341	1341	1341	1341	0
420	20230615	140000	22935428	1341	1341	1341	1341	0
421	20230615	135900	22935428	1341	1341	1341	1341	1
422	20230615	135800	22934087	1341	1341	1341	1341	0
423	20230615	135700	22934087	1341	1341	1341	1341	0
424	20230615	135600	22934087	1341	1342	1342	1341	100
425	20230615	135500	22799986	1341	1341	1341	1341	0
426	20230615	135400	22799986	1341	1341	1341	1341	0
427	20230615	135300	22799986	1341	1341	1341	1341	0
428	20230615	135200	22799986	1341	1341	1341	1341	0
429	20230615	135100	22799986	1341	1341	1341	1341	0
430	20230615	135000	22799986	1341	1341	1341	1341	0
431	20230615	134900	22799986	1341	1341	1341	1341	0
432	20230615	134800	22799986	1341	1341	1341	1341	0
433	20230615	134700	22799986	1341	1341	1341	1341	0
434	20230615	134600	22799986	1341	1341	1341	1341	0
435	20230615	134500	22799986	1341	1341	1341	1341	0
436	20230615	134400	22799986	1341	1341	1341	1341	0
437	20230615	134300	22799986	1341	1341	1341	1341	0
438	20230615	134200	22799986	1341	1341	1341	1341	0
439	20230615	134100	22799986	1341	1341	1341	1341	0
440	20230615	134000	22799986	1341	1341	1341	1341	0
441	20230615	133900	22799986	1341	1341	1341	1341	0
442	20230615	133800	22799986	1341	1341	1341	1341	0
443	20230615	133700	22799986	1341	1341	1341	1341	0
444	20230615	133600	22799986	1341	1341	1341	1341	0
445	20230615	133500	22799986	1341	1341	1341	1341	0
446	20230615	133400	22799986	1341	1341	1341	1341	0
447	20230615	133300	22799986	1341	1341	1341	1341	0
448	20230615	133200	22799986	1341	1341	1341	1341	0
449	20230615	133100	22799986	1341	1341	1341	1341	0
450	20230615	133000	22799986	1341	1341	1341	1341	0
451	20230615	132900	22799986	1341	1341	1341	1341	0
452	20230615	132800	22799986	1341	1341	1341	1341	0
453	20230615	132700	22799986	1341	1341	1341	1341	0
454	20230615	132600	22799986	1341	1341	1341	1341	0
455	20230615	132500	22799986	1341	1341	1341	1341	0
456	20230615	132400	22799986	1341	1341	1341	1341	0
457	20230615	132300	22799986	1341	1341	1341	1341	0
458	20230615	132200	22799986	1341	1341	1341	1341	0
459	20230615	132100	22799986	1341	1343	1343	1341	380
460	20230615	132000	22290260	1347	1347	1347	1347	0
461	20230615	131900	22290260	1347	1346	1347	1346	100
462	20230615	131800	22155604	1343	1343	1343	1343	9
463	20230615	131700	22143517	1351	1351	1351	1351	0
464	20230615	131600	22143517	1351	1351	1351	1351	0
465	20230615	131500	22143517	1351	1351	1351	1351	0
466	20230615	131400	22143517	1351	1351	1351	1351	0
467	20230615	131300	22143517	1351	1351	1351	1351	0
468	20230615	131200	22143517	1351	1351	1351	1351	0
469	20230615	131100	22143517	1351	1351	1351	1351	0
470	20230615	131000	22143517	1351	1351	1351	1351	0
471	20230615	130900	22143517	1351	1351	1351	1351	0
472	20230615	130800	22143517	1351	1351	1351	1351	0
473	20230615	130700	22143517	1351	1351	1351	1351	5
474	20230615	130600	22136762	1342	1342	1342	1342	0
475	20230615	130500	22136762	1342	1342	1342	1342	40
476	20230615	130400	22083082	1350	1350	1350	1350	0
477	20230615	130300	22083082	1350	1350	1350	1350	100
478	20230615	130200	21948082	1342	1342	1342	1342	0
479	20230615	130100	21948082	1342	1342	1342	1342	0
480	20230615	130000	21948082	1342	1342	1342	1342	0
481	20230615	125900	21948082	1342	1342	1342	1342	0
482	20230615	125800	21948082	1342	1342	1342	1342	0
483	20230615	125700	21948082	1342	1342	1342	1342	0
484	20230615	125600	21948082	1342	1342	1342	1342	0
485	20230615	125500	21948082	1342	1342	1342	1342	0
486	20230615	125400	21948082	1342	1342	1342	1342	0
487	20230615	125300	21948082	1342	1342	1342	1342	16
488	20230615	125200	21926610	1351	1351	1351	1351	0
489	20230615	125100	21926610	1351	1351	1351	1351	0
490	20230615	125000	21926610	1351	1351	1351	1351	0
491	20230615	124900	21926610	1351	1351	1351	1351	0
492	20230615	124800	21926610	1351	1351	1351	1351	0
493	20230615	124700	21926610	1351	1351	1351	1351	0
494	20230615	124600	21926610	1351	1351	1351	1351	0
495	20230615	124500	21926610	1351	1351	1351	1351	0
496	20230615	124400	21926610	1351	1351	1351	1351	0
497	20230615	124300	21926610	1351	1351	1351	1351	0
498	20230615	124200	21926610	1351	1351	1351	1351	0
499	20230615	124100	21926610	1351	1351	1351	1351	0
500	20230615	124000	21926610	1351	1351	1351	1351	0
501	20230615	123900	21926610	1351	1351	1351	1351	0
502	20230615	123800	21926610	1351	1351	1351	1351	0
503	20230615	123700	21926610	1351	1351	1351	1351	0
504	20230615	123600	21926610	1351	1349	1351	1349	60
505	20230615	123500	21845622	1351	1351	1351	1351	0
506	20230615	123400	21845622	1351	1351	1351	1351	0
507	20230615	123300	21845622	1351	1351	1351	1351	0
508	20230615	123200	21845622	1351	1351	1351	1351	0
509	20230615	123100	21845622	1351	1351	1351	1351	0
510	20230615	123000	21845622	1351	1351	1351	1351	0
511	20230615	122900	21845622	1351	1351	1351	1351	0
512	20230615	122800	21845622	1351	1351	1351	1351	0
513	20230615	122700	21845622	1351	1351	1351	1351	0
514	20230615	122600	21845622	1351	1351	1351	1351	0
515	20230615	122500	21845622	1351	1351	1351	1351	0
516	20230615	122400	21845622	1351	1351	1351	1351	0
517	20230615	122300	21845622	1351	1351	1351	1351	0
518	20230615	122200	21845622	1351	1351	1351	1351	0
519	20230615	122100	21845622	1351	1348	1351	1348	101
520	20230615	122000	21709255	1354	1354	1354	1354	0
521	20230615	121900	21709255	1354	1354	1354	1354	0
522	20230615	121800	21709255	1354	1354	1354	1354	0
523	20230615	121700	21709255	1354	1354	1354	1354	0
524	20230615	121600	21709255	1354	1343	1354	1343	200
525	20230615	121500	21439361	1344	1344	1344	1344	0
526	20230615	121400	21439361	1344	1343	1344	1343	298
527	20230615	121300	21038873	1343	1342	1343	1342	100
528	20230615	121200	20904670	1340	1340	1340	1340	0
529	20230615	121100	20904670	1340	1340	1340	1340	0
530	20230615	121000	20904670	1340	1340	1340	1340	0
531	20230615	120900	20904670	1340	1340	1340	1340	0
532	20230615	120800	20904670	1340	1340	1340	1340	0
533	20230615	120700	20904670	1340	1340	1340	1340	0
534	20230615	120600	20904670	1340	1340	1340	1340	0
535	20230615	120500	20904670	1340	1340	1340	1340	0
536	20230615	120400	20904670	1340	1340	1340	1340	4
537	20230615	120300	20899310	1342	1341	1342	1341	50
538	20230615	120200	20832244	1341	1341	1341	1341	0
539	20230615	120100	20832244	1341	1341	1341	1341	0
540	20230615	120000	20832244	1341	1341	1341	1341	0
541	20230615	115900	20832244	1341	1341	1341	1341	0
542	20230615	115800	20832244	1341	1341	1341	1341	1
543	20230615	115700	20830903	1340	1340	1340	1340	0
544	20230615	115600	20830903	1340	1340	1340	1340	0
545	20230615	115500	20830903	1340	1340	1340	1340	0
546	20230615	115400	20830903	1340	1339	1340	1338	311
547	20230615	115300	20414753	1341	1341	1341	1341	0
548	20230615	115200	20414753	1341	1341	1341	1341	0
549	20230615	115100	20414753	1341	1341	1341	1341	0
550	20230615	115000	20414753	1341	1341	1341	1341	0
551	20230615	114900	20414753	1341	1341	1341	1341	0
552	20230615	114800	20414753	1341	1341	1341	1341	1
553	20230615	114700	20413412	1337	1337	1337	1337	0
554	20230615	114600	20413412	1337	1337	1337	1337	2
555	20230615	114500	20410738	1336	1336	1336	1336	0
556	20230615	114400	20410738	1336	1336	1336	1336	0
557	20230615	114300	20410738	1336	1336	1336	1336	0
558	20230615	114200	20410738	1336	1336	1336	1336	0
559	20230615	114100	20410738	1336	1336	1336	1336	0
560	20230615	114000	20410738	1336	1336	1336	1336	407
561	20230615	113900	19866986	1336	1336	1336	1336	700
562	20230615	113800	18931786	1336	1336	1336	1336	0
563	20230615	113700	18931786	1336	1336	1336	1336	0
564	20230615	113600	18931786	1336	1337	1337	1336	1895
565	20230615	113500	16399766	1336	1336	1336	1336	0
566	20230615	113400	16399766	1336	1336	1336	1336	0
567	20230615	113300	16399766	1336	1336	1336	1336	0
568	20230615	113200	16399766	1336	1336	1336	1336	0
569	20230615	113100	16399766	1336	1336	1336	1336	0
570	20230615	113000	16399766	1336	1336	1336	1336	0
571	20230615	112900	16399766	1336	1336	1336	1336	0
572	20230615	112800	16399766	1336	1336	1336	1336	0
573	20230615	112700	16399766	1336	1336	1336	1336	0
574	20230615	112600	16399766	1336	1336	1336	1336	0
575	20230615	112500	16399766	1336	1336	1336	1336	501
576	20230615	112400	15730430	1336	1336	1336	1336	0
577	20230615	112300	15730430	1336	1336	1336	1336	0
578	20230615	112200	15730430	1336	1336	1336	1336	0
579	20230615	112100	15730430	1336	1336	1336	1336	0
580	20230615	112000	15730430	1336	1336	1336	1336	52
581	20230615	111900	15660958	1344	1344	1344	1344	1
582	20230615	111800	15659614	1336	1336	1336	1336	0
583	20230615	111700	15659614	1336	1336	1336	1336	134
584	20230615	111600	15480590	1337	1338	1338	1337	580
585	20230615	111500	14704564	1340	1340	1340	1340	0
586	20230615	111400	14704564	1340	1340	1340	1340	0
587	20230615	111300	14704564	1340	1341	1341	1340	526
588	20230615	111200	13999352	1341	1341	1341	1341	0
589	20230615	111100	13999352	1341	1341	1341	1341	550
590	20230615	111000	13261802	1342	1342	1342	1342	0
591	20230615	110900	13261802	1342	1342	1342	1342	0
592	20230615	110800	13261802	1342	1342	1342	1342	0
593	20230615	110700	13261802	1342	1342	1342	1342	0
594	20230615	110600	13261802	1342	1342	1342	1342	100
595	20230615	110500	13127602	1342	1342	1342	1342	0
596	20230615	110400	13127602	1342	1343	1343	1342	1000
597	20230615	110300	11784811	1344	1344	1344	1344	0
598	20230615	110200	11784811	1344	1344	1344	1344	0
599	20230615	110100	11784811	1344	1344	1344	1344	0
600	20230615	110000	11784811	1344	1344	1344	1344	0
601	20230615	105900	11784811	1344	1344	1344	1344	0
602	20230615	105800	11784811	1344	1344	1344	1344	0
603	20230615	105700	11784811	1344	1344	1344	1344	24
604	20230615	105600	11752555	1344	1344	1344	1344	0
605	20230615	105500	11752555	1344	1347	1347	1344	7
606	20230615	105400	11743129	1362	1348	1362	1348	50
607	20230615	105300	11675258	1343	1346	1346	1343	1300
608	20230615	105200	9927787	1345	1345	1345	1345	0
609	20230615	105100	9927787	1345	1345	1345	1345	0
610	20230615	105000	9927787	1345	1345	1345	1345	0
611	20230615	104900	9927787	1345	1345	1345	1345	0
612	20230615	104800	9927787	1345	1345	1345	1345	0
613	20230615	104700	9927787	1345	1345	1345	1345	0
614	20230615	104600	9927787	1345	1346	1346	1345	315
615	20230615	104500	9504002	1346	1346	1346	1346	0
616	20230615	104400	9504002	1346	1346	1346	1346	0
617	20230615	104300	9504002	1346	1346	1346	1346	0
618	20230615	104200	9504002	1346	1346	1346	1346	0
619	20230615	104100	9504002	1346	1346	1346	1346	10
620	20230615	104000	9490542	1346	1346	1346	1346	0
621	20230615	103900	9490542	1346	1346	1346	1346	0
622	20230615	103800	9490542	1346	1346	1346	1346	0
623	20230615	103700	9490542	1346	1346	1346	1346	0
624	20230615	103600	9490542	1346	1346	1346	1346	0
625	20230615	103500	9490542	1346	1347	1347	1346	15
626	20230615	103400	9470351	1348	1348	1348	1348	0
627	20230615	103300	9470351	1348	1348	1348	1348	0
628	20230615	103200	9470351	1348	1348	1348	1348	0
629	20230615	103100	9470351	1348	1348	1348	1348	0
630	20230615	103000	9470351	1348	1348	1349	1348	297
631	20230615	102900	9069796	1348	1348	1348	1348	0
632	20230615	102800	9069796	1348	1345	1348	1345	1264
633	20230615	102700	7369404	1345	1347	1347	1345	235
634	20230615	102600	7053299	1347	1347	1347	1347	0
635	20230615	102500	7053299	1347	1347	1347	1347	0
636	20230615	102400	7053299	1347	1347	1347	1347	20
637	20230615	102300	7026359	1345	1348	1348	1345	1175
638	20230615	102200	5443493	1348	1348	1348	1348	10
639	20230615	102100	5430013	1350	1351	1351	1350	1089
640	20230615	102000	3959275	1362	1362	1362	1362	0
641	20230615	101900	3959275	1362	1362	1362	1362	0
642	20230615	101800	3959275	1362	1362	1362	1362	0
643	20230615	101700	3959275	1362	1362	1362	1362	0
644	20230615	101600	3959275	1362	1362	1362	1362	0
645	20230615	101500	3959275	1362	1362	1362	1362	0
646	20230615	101400	3959275	1362	1362	1362	1362	0
647	20230615	101300	3959275	1362	1362	1362	1362	0
648	20230615	101200	3959275	1362	1362	1362	1362	0
649	20230615	101100	3959275	1362	1362	1362	1362	0
650	20230615	101000	3959275	1362	1362	1362	1362	0
651	20230615	100900	3959275	1362	1362	1362	1362	0
652	20230615	100800	3959275	1362	1362	1362	1362	0
653	20230615	100700	3959275	1362	1362	1362	1362	0
654	20230615	100600	3959275	1362	1361	1362	1361	10
655	20230615	100500	3945664	1361	1361	1361	1361	0
656	20230615	100400	3945664	1361	1361	1361	1361	0
657	20230615	100300	3945664	1361	1361	1361	1361	0
658	20230615	100200	3945664	1361	1361	1361	1361	0
659	20230615	100100	3945664	1361	1361	1361	1361	0
660	20230615	100000	3945664	1361	1361	1361	1361	0
661	20230615	095900	3945664	1361	1361	1361	1361	0
662	20230615	095800	3945664	1361	1361	1361	1361	0
663	20230615	095700	3945664	1361	1361	1361	1361	0
664	20230615	095600	3945664	1361	1361	1361	1361	0
665	20230615	095500	3945664	1361	1361	1361	1361	0
666	20230615	095400	3945664	1361	1361	1361	1361	0
667	20230615	095300	3945664	1361	1361	1361	1361	0
668	20230615	095200	3945664	1361	1361	1361	1361	0
669	20230615	095100	3945664	1361	1361	1361	1361	0
670	20230615	095000	3945664	1361	1361	1361	1361	0
671	20230615	094900	3945664	1361	1361	1361	1361	0
672	20230615	094800	3945664	1361	1361	1361	1361	0
673	20230615	094700	3945664	1361	1361	1361	1361	1
674	20230615	094600	3944303	1362	1362	1362	1362	0
675	20230615	094500	3944303	1362	1362	1362	1362	0
676	20230615	094400	3944303	1362	1362	1362	1362	0
677	20230615	094300	3944303	1362	1362	1362	1362	0
678	20230615	094200	3944303	1362	1362	1362	1362	0
679	20230615	094100	3944303	1362	1362	1362	1362	0
680	20230615	094000	3944303	1362	1362	1362	1362	0
681	20230615	093900	3944303	1362	1362	1362	1362	0
682	20230615	093800	3944303	1362	1362	1362	1362	0
683	20230615	093700	3944303	1362	1362	1362	1362	0
684	20230615	093600	3944303	1362	1362	1362	1362	0
685	20230615	093500	3944303	1362	1362	1362	1362	0
686	20230615	093400	3944303	1362	1362	1362	1362	0
687	20230615	093300	3944303	1362	1362	1362	1362	2
688	20230615	093200	3941579	1362	1362	1362	1362	0
689	20230615	093100	3941579	1362	1362	1362	1362	1
690	20230615	093000	3940217	1362	1362	1362	1362	0
691	20230615	092900	3940217	1362	1362	1362	1362	0
692	20230615	092800	3940217	1362	1361	1362	1361	2
693	20230615	092700	3937494	1362	1361	1362	1361	100
694	20230615	092600	3801376	1358	1358	1358	1358	1
695	20230615	092500	3800018	1358	1358	1358	1358	0
696	20230615	092400	3800018	1358	1358	1358	1358	1
697	20230615	092300	3798660	1362	1362	1362	1362	0
698	20230615	092200	3798660	1362	1362	1362	1362	0
699	20230615	092100	3798660	1362	1362	1362	1362	0
700	20230615	092000	3798660	1362	1362	1362	1362	0
701	20230615	091900	3798660	1362	1362	1362	1362	0
702	20230615	091800	3798660	1362	1362	1362	1362	0
703	20230615	091700	3798660	1362	1362	1362	1362	0
704	20230615	091600	3798660	1362	1362	1362	1362	0
705	20230615	091500	3798660	1362	1362	1362	1362	0
706	20230615	091400	3798660	1362	1362	1362	1362	0
707	20230615	091300	3798660	1362	1362	1362	1362	0
708	20230615	091200	3798660	1362	1362	1362	1362	0
709	20230615	091100	3798660	1362	1362	1362	1362	0
710	20230615	091000	3798660	1362	1362	1362	1362	0
711	20230615	090900	3798660	1362	1362	1362	1362	0
712	20230615	090800	3798660	1362	1362	1362	1362	0
713	20230615	090700	3798660	1362	1359	1362	1359	1000
714	20230615	090600	2437802	1361	1361	1361	1361	0
715	20230615	090500	2437802	1361	1355	1361	1355	10
716	20230615	090400	2424216	1361	1356	1361	1356	19
717	20230615	090300	2398444	1348	1358	1358	1348	41
718	20230615	090200	2343125	1346	1356	1356	1346	1002
719	20230615	090100	991287	1359	1359	1359	1359	46
720	20230615	090000	928773	1359	1362	1362	1359	682