KissMeData/012210/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	184700	1988022	1410	1410	1410	1410	1
3	20230605	184600	1988022	1410	1410	1410	1410	0
4	20230605	184500	1988022	1410	1410	1410	1410	0
5	20230605	184400	1988022	1410	1410	1410	1410	0
6	20230605	184300	1988022	1410	1410	1410	1410	0
7	20230605	184200	1988022	1410	1410	1410	1410	0
8	20230605	184100	1988022	1410	1410	1410	1410	0
9	20230605	184000	1988022	1410	1410	1410	1410	0
10	20230605	183900	1988022	1410	1410	1410	1410	0
11	20230605	183800	1988022	1410	1410	1410	1410	0
12	20230605	183700	1988022	1410	1410	1410	1410	0
13	20230605	183600	1988022	1410	1410	1410	1410	0
14	20230605	183500	1988022	1410	1410	1410	1410	0
15	20230605	183400	1988022	1410	1410	1410	1410	0
16	20230605	183300	1988022	1410	1410	1410	1410	0
17	20230605	183200	1988022	1410	1410	1410	1410	0
18	20230605	183100	1988022	1410	1410	1410	1410	0
19	20230605	183000	1988022	1410	1410	1410	1410	0
20	20230605	182900	1988022	1410	1410	1410	1410	0
21	20230605	182800	1988022	1410	1410	1410	1410	0
22	20230605	182700	1988022	1410	1410	1410	1410	0
23	20230605	182600	1988022	1410	1410	1410	1410	0
24	20230605	182500	1988022	1410	1410	1410	1410	0
25	20230605	182400	1988022	1410	1410	1410	1410	0
26	20230605	182300	1988022	1410	1410	1410	1410	0
27	20230605	182200	1988022	1410	1410	1410	1410	0
28	20230605	182100	1988022	1410	1410	1410	1410	0
29	20230605	182000	1988022	1410	1410	1410	1410	0
30	20230605	181900	1988022	1410	1410	1410	1410	0
31	20230605	181800	1988022	1410	1410	1410	1410	0
32	20230605	181700	1988022	1410	1410	1410	1410	1
33	20230605	181600	1988022	1410	1410	1410	1410	0
34	20230605	181500	1988022	1410	1410	1410	1410	0
35	20230605	181400	1988022	1410	1410	1410	1410	0
36	20230605	181300	1988022	1410	1410	1410	1410	0
37	20230605	181200	1988022	1410	1410	1410	1410	0
38	20230605	181100	1988022	1410	1410	1410	1410	0
39	20230605	181000	1988022	1410	1410	1410	1410	0
40	20230605	180900	1988022	1410	1410	1410	1410	0
41	20230605	180800	1988022	1410	1410	1410	1410	0
42	20230605	180700	1988022	1410	1410	1410	1410	0
43	20230605	180600	1988022	1410	1410	1410	1410	0
44	20230605	180500	1988022	1410	1410	1410	1410	0
45	20230605	180400	1988022	1410	1410	1410	1410	0
46	20230605	180300	1988022	1410	1410	1410	1410	0
47	20230605	180200	1988022	1410	1410	1410	1410	0
48	20230605	180100	1988022	1410	1410	1410	1410	0
49	20230605	180000	1988022	1410	1410	1410	1410	0
50	20230605	175900	1988022	1410	1410	1410	1410	0
51	20230605	175800	1988022	1410	1410	1410	1410	0
52	20230605	175700	1988022	1410	1410	1410	1410	0
53	20230605	175600	1988022	1410	1410	1410	1410	0
54	20230605	175500	1988022	1410	1410	1410	1410	0
55	20230605	175400	1988022	1410	1410	1410	1410	0
56	20230605	175300	1988022	1410	1410	1410	1410	0
57	20230605	175200	1988022	1410	1410	1410	1410	0
58	20230605	175100	1988022	1410	1410	1410	1410	0
59	20230605	175000	1988022	1410	1410	1410	1410	0
60	20230605	174900	1988022	1410	1410	1410	1410	0
61	20230605	174800	1988022	1410	1410	1410	1410	0
62	20230605	174700	1988022	1410	1410	1410	1410	1
63	20230605	174600	1988022	1410	1410	1410	1410	0
64	20230605	174500	1988022	1410	1410	1410	1410	0
65	20230605	174400	1988022	1410	1410	1410	1410	0
66	20230605	174300	1988022	1410	1410	1410	1410	0
67	20230605	174200	1988022	1410	1410	1410	1410	0
68	20230605	174100	1988022	1410	1410	1410	1410	0
69	20230605	174000	1988022	1410	1410	1410	1410	0
70	20230605	173900	1988022	1410	1410	1410	1410	0
71	20230605	173800	1988022	1410	1410	1410	1410	0
72	20230605	173700	1988022	1410	1410	1410	1410	0
73	20230605	173600	1988022	1410	1410	1410	1410	0
74	20230605	173500	1988022	1410	1410	1410	1410	0
75	20230605	173400	1988022	1410	1410	1410	1410	0
76	20230605	173300	1988022	1410	1410	1410	1410	0
77	20230605	173200	1988022	1410	1410	1410	1410	0
78	20230605	173100	1988022	1410	1410	1410	1410	0
79	20230605	173000	1988022	1410	1410	1410	1410	0
80	20230605	172900	1988022	1410	1410	1410	1410	0
81	20230605	172800	1988022	1410	1410	1410	1410	0
82	20230605	172700	1988022	1410	1410	1410	1410	0
83	20230605	172600	1988022	1410	1410	1410	1410	0
84	20230605	172500	1988022	1410	1410	1410	1410	0
85	20230605	172400	1988022	1410	1410	1410	1410	0
86	20230605	172300	1988022	1410	1410	1410	1410	0
87	20230605	172200	1988022	1410	1410	1410	1410	0
88	20230605	172100	1988022	1410	1410	1410	1410	0
89	20230605	172000	1988022	1410	1410	1410	1410	0
90	20230605	171900	1988022	1410	1410	1410	1410	0
91	20230605	171800	1988022	1410	1410	1410	1410	0
92	20230605	171700	1988022	1410	1410	1410	1410	1
93	20230605	171600	1988022	1410	1410	1410	1410	0
94	20230605	171500	1988022	1410	1410	1410	1410	0
95	20230605	171400	1988022	1410	1410	1410	1410	0
96	20230605	171300	1988022	1410	1410	1410	1410	0
97	20230605	171200	1988022	1410	1410	1410	1410	0
98	20230605	171100	1988022	1410	1410	1410	1410	0
99	20230605	171000	1988022	1410	1410	1410	1410	0
100	20230605	170900	1988022	1410	1410	1410	1410	0
101	20230605	170800	1988022	1410	1410	1410	1410	0
102	20230605	170700	1988022	1410	1410	1410	1410	0
103	20230605	170600	1988022	1410	1410	1410	1410	0
104	20230605	170500	1988022	1410	1410	1410	1410	0
105	20230605	170400	1988022	1410	1410	1410	1410	0
106	20230605	170300	1988022	1410	1410	1410	1410	0
107	20230605	170200	1988022	1410	1410	1410	1410	0
108	20230605	170100	1988022	1410	1410	1410	1410	0
109	20230605	170000	1988022	1410	1410	1410	1410	0
110	20230605	165900	1988022	1410	1410	1410	1410	0
111	20230605	165800	1988022	1410	1410	1410	1410	0
112	20230605	165700	1988022	1410	1410	1410	1410	0
113	20230605	165600	1988022	1410	1410	1410	1410	0
114	20230605	165500	1988022	1410	1410	1410	1410	0
115	20230605	165400	1988022	1410	1410	1410	1410	0
116	20230605	165300	1988022	1410	1410	1410	1410	0
117	20230605	165200	1988022	1410	1410	1410	1410	0
118	20230605	165100	1988022	1410	1410	1410	1410	0
119	20230605	165000	1988022	1410	1410	1410	1410	0
120	20230605	164900	1988022	1410	1410	1410	1410	0
121	20230605	164800	1988022	1410	1410	1410	1410	0
122	20230605	164700	1988022	1410	1410	1410	1410	1
123	20230605	164600	1988022	1410	1410	1410	1410	0
124	20230605	164500	1988022	1410	1410	1410	1410	0
125	20230605	164400	1988022	1410	1410	1410	1410	0
126	20230605	164300	1988022	1410	1410	1410	1410	0
127	20230605	164200	1988022	1410	1410	1410	1410	0
128	20230605	164100	1988022	1410	1410	1410	1410	0
129	20230605	164000	1988022	1410	1410	1410	1410	0
130	20230605	163900	1988022	1410	1410	1410	1410	0
131	20230605	163800	1988022	1410	1410	1410	1410	0
132	20230605	163700	1988022	1410	1410	1410	1410	0
133	20230605	163600	1988022	1410	1410	1410	1410	0
134	20230605	163500	1988022	1410	1410	1410	1410	0
135	20230605	163400	1988022	1410	1410	1410	1410	0
136	20230605	163300	1988022	1410	1410	1410	1410	0
137	20230605	163200	1988022	1410	1410	1410	1410	0
138	20230605	163100	1988022	1410	1410	1410	1410	0
139	20230605	163000	1988022	1410	1410	1410	1410	0
140	20230605	162900	1988022	1410	1410	1410	1410	0
141	20230605	162800	1988022	1410	1410	1410	1410	0
142	20230605	162700	1988022	1410	1410	1410	1410	0
143	20230605	162600	1988022	1410	1410	1410	1410	0
144	20230605	162500	1988022	1410	1410	1410	1410	0
145	20230605	162400	1988022	1410	1410	1410	1410	0
146	20230605	162300	1988022	1410	1410	1410	1410	0
147	20230605	162200	1988022	1410	1410	1410	1410	0
148	20230605	162100	1988022	1410	1410	1410	1410	0
149	20230605	162000	1988022	1410	1410	1410	1410	0
150	20230605	161900	1988022	1410	1410	1410	1410	0
151	20230605	161800	1988022	1410	1410	1410	1410	0
152	20230605	161700	1988022	1410	1410	1410	1410	1
153	20230605	161600	1988022	1410	1410	1410	1410	0
154	20230605	161500	1988022	1410	1410	1410	1410	0
155	20230605	161400	1988022	1410	1410	1410	1410	0
156	20230605	161300	1988022	1410	1410	1410	1410	0
157	20230605	161200	1988022	1410	1410	1410	1410	0
158	20230605	161100	1988022	1410	1410	1410	1410	0
159	20230605	161000	1988022	1410	1410	1410	1410	0
160	20230605	160900	1988022	1410	1410	1410	1410	0
161	20230605	160800	1988022	1410	1410	1410	1410	0
162	20230605	160700	1988022	1410	1410	1410	1410	0
163	20230605	160600	1988022	1410	1410	1410	1410	0
164	20230605	160500	1988022	1410	1410	1410	1410	0
165	20230605	160400	1988022	1410	1410	1410	1410	0
166	20230605	160300	1988022	1410	1410	1410	1410	0
167	20230605	160200	1988022	1410	1410	1410	1410	0
168	20230605	160100	1988022	1410	1410	1410	1410	0
169	20230605	160000	1988022	1410	1410	1410	1410	0
170	20230605	155900	1988022	1410	1410	1410	1410	0
171	20230605	155800	1988022	1410	1410	1410	1410	0
172	20230605	155700	1988022	1410	1410	1410	1410	0
173	20230605	155600	1988022	1410	1410	1410	1410	0
174	20230605	155500	1988022	1410	1410	1410	1410	0
175	20230605	155400	1988022	1410	1410	1410	1410	0
176	20230605	155300	1988022	1410	1410	1410	1410	0
177	20230605	155200	1988022	1410	1410	1410	1410	0
178	20230605	155100	1988022	1410	1410	1410	1410	0
179	20230605	155000	1988022	1410	1410	1410	1410	0
180	20230605	154900	1988022	1410	1410	1410	1410	0
181	20230605	154800	1988022	1410	1410	1410	1410	0
182	20230605	154700	1988022	1410	1410	1410	1410	1
183	20230605	154600	1988022	1410	1410	1410	1410	0
184	20230605	154500	1988022	1410	1410	1410	1410	0
185	20230605	154400	1988022	1410	1410	1410	1410	0
186	20230605	154300	1988022	1410	1410	1410	1410	0
187	20230605	154200	1988022	1410	1410	1410	1410	0
188	20230605	154100	1988022	1410	1410	1410	1410	0
189	20230605	154000	1988022	1410	1410	1410	1410	0
190	20230605	153900	1988022	1410	1410	1410	1410	0
191	20230605	153800	1988022	1410	1410	1410	1410	0
192	20230605	153700	1988022	1410	1410	1410	1410	0
193	20230605	153600	1988022	1410	1410	1410	1410	0
194	20230605	153500	1988022	1410	1410	1410	1410	0
195	20230605	153400	1988022	1410	1410	1410	1410	0
196	20230605	153300	1988022	1410	1410	1410	1410	0
197	20230605	153200	1988022	1410	1410	1410	1410	0
198	20230605	153100	1988022	1410	1410	1410	1410	0
199	20230605	153000	1988022	1410	1410	1410	1410	1
200	20230605	152900	1986612	1097	1097	1097	1097	0
201	20230605	152800	1986612	1097	1097	1097	1097	0
202	20230605	152700	1986612	1097	1097	1097	1097	0
203	20230605	152600	1986612	1097	1097	1097	1097	0
204	20230605	152500	1986612	1097	1097	1097	1097	0
205	20230605	152400	1986612	1097	1097	1097	1097	0
206	20230605	152300	1986612	1097	1097	1097	1097	0
207	20230605	152200	1986612	1097	1097	1097	1097	0
208	20230605	152100	1986612	1097	1097	1097	1097	0
209	20230605	152000	1986612	1097	1097	1097	1097	0
210	20230605	151900	1986612	1097	1097	1097	1097	0
211	20230605	151800	1986612	1097	1097	1097	1097	0
212	20230605	151700	1986612	1097	1097	1097	1097	0
213	20230605	151600	1986612	1097	1097	1097	1097	0
214	20230605	151500	1986612	1097	1097	1097	1097	0
215	20230605	151400	1986612	1097	1097	1097	1097	0
216	20230605	151300	1986612	1097	1097	1097	1097	0
217	20230605	151200	1986612	1097	1097	1097	1097	0
218	20230605	151100	1986612	1097	1097	1097	1097	0
219	20230605	151000	1986612	1097	1097	1097	1097	0
220	20230605	150900	1986612	1097	1097	1097	1097	0
221	20230605	150800	1986612	1097	1097	1097	1097	0
222	20230605	150700	1986612	1097	1097	1097	1097	0
223	20230605	150600	1986612	1097	1097	1097	1097	0
224	20230605	150500	1986612	1097	1097	1097	1097	0
225	20230605	150400	1986612	1097	1097	1097	1097	0
226	20230605	150300	1986612	1097	1097	1097	1097	0
227	20230605	150200	1986612	1097	1097	1097	1097	0
228	20230605	150100	1986612	1097	1097	1097	1097	0
229	20230605	150000	1986612	1097	1097	1097	1097	0
230	20230605	145900	1986612	1097	1097	1097	1097	0
231	20230605	145800	1986612	1097	1097	1097	1097	0
232	20230605	145700	1986612	1097	1097	1097	1097	0
233	20230605	145600	1986612	1097	1097	1097	1097	0
234	20230605	145500	1986612	1097	1097	1097	1097	0
235	20230605	145400	1986612	1097	1097	1097	1097	0
236	20230605	145300	1986612	1097	1097	1097	1097	0
237	20230605	145200	1986612	1097	1097	1097	1097	0
238	20230605	145100	1986612	1097	1097	1097	1097	0
239	20230605	145000	1986612	1097	1097	1097	1097	0
240	20230605	144900	1986612	1097	1097	1097	1097	0
241	20230605	144800	1986612	1097	1097	1097	1097	0
242	20230605	144700	1986612	1097	1097	1097	1097	0
243	20230605	144600	1986612	1097	1097	1097	1097	0
244	20230605	144500	1986612	1097	1097	1097	1097	0
245	20230605	144400	1986612	1097	1097	1097	1097	0
246	20230605	144300	1986612	1097	1097	1097	1097	0
247	20230605	144200	1986612	1097	1097	1097	1097	0
248	20230605	144100	1986612	1097	1097	1097	1097	0
249	20230605	144000	1986612	1097	1097	1097	1097	0
250	20230605	143900	1986612	1097	1097	1097	1097	0
251	20230605	143800	1986612	1097	1097	1097	1097	0
252	20230605	143700	1986612	1097	1097	1097	1097	0
253	20230605	143600	1986612	1097	1097	1097	1097	0
254	20230605	143500	1986612	1097	1097	1097	1097	0
255	20230605	143400	1986612	1097	1097	1097	1097	0
256	20230605	143300	1986612	1097	1097	1097	1097	0
257	20230605	143200	1986612	1097	1097	1097	1097	0
258	20230605	143100	1986612	1097	1097	1097	1097	0
259	20230605	143000	1986612	1097	1097	1097	1097	0
260	20230605	142900	1986612	1097	1097	1097	1097	0
261	20230605	142800	1986612	1097	1097	1097	1097	0
262	20230605	142700	1986612	1097	1097	1097	1097	0
263	20230605	142600	1986612	1097	1097	1097	1097	0
264	20230605	142500	1986612	1097	1097	1097	1097	0
265	20230605	142400	1986612	1097	1097	1097	1097	0
266	20230605	142300	1986612	1097	1097	1097	1097	0
267	20230605	142200	1986612	1097	1097	1097	1097	0
268	20230605	142100	1986612	1097	1097	1097	1097	0
269	20230605	142000	1986612	1097	1097	1097	1097	0
270	20230605	141900	1986612	1097	1097	1097	1097	0
271	20230605	141800	1986612	1097	1097	1097	1097	0
272	20230605	141700	1986612	1097	1097	1097	1097	0
273	20230605	141600	1986612	1097	1097	1097	1097	0
274	20230605	141500	1986612	1097	1097	1097	1097	0
275	20230605	141400	1986612	1097	1097	1097	1097	0
276	20230605	141300	1986612	1097	1097	1097	1097	0
277	20230605	141200	1986612	1097	1097	1097	1097	0
278	20230605	141100	1986612	1097	1097	1097	1097	0
279	20230605	141000	1986612	1097	1097	1097	1097	0
280	20230605	140900	1986612	1097	1097	1097	1097	0
281	20230605	140800	1986612	1097	1097	1097	1097	0
282	20230605	140700	1986612	1097	1097	1097	1097	0
283	20230605	140600	1986612	1097	1097	1097	1097	0
284	20230605	140500	1986612	1097	1097	1097	1097	0
285	20230605	140400	1986612	1097	1097	1097	1097	0
286	20230605	140300	1986612	1097	1097	1097	1097	0
287	20230605	140200	1986612	1097	1097	1097	1097	0
288	20230605	140100	1986612	1097	1097	1097	1097	0
289	20230605	140000	1986612	1097	1097	1097	1097	0
290	20230605	135900	1986612	1097	1097	1097	1097	0
291	20230605	135800	1986612	1097	1097	1097	1097	0
292	20230605	135700	1986612	1097	1097	1097	1097	0
293	20230605	135600	1986612	1097	1097	1097	1097	0
294	20230605	135500	1986612	1097	1097	1097	1097	0
295	20230605	135400	1986612	1097	1097	1097	1097	0
296	20230605	135300	1986612	1097	1097	1097	1097	0
297	20230605	135200	1986612	1097	1097	1097	1097	0
298	20230605	135100	1986612	1097	1097	1097	1097	0
299	20230605	135000	1986612	1097	1097	1097	1097	0
300	20230605	134900	1986612	1097	1097	1097	1097	0
301	20230605	134800	1986612	1097	1097	1097	1097	0
302	20230605	134700	1986612	1097	1097	1097	1097	0
303	20230605	134600	1986612	1097	1097	1097	1097	0
304	20230605	134500	1986612	1097	1097	1097	1097	0
305	20230605	134400	1986612	1097	1097	1097	1097	0
306	20230605	134300	1986612	1097	1097	1097	1097	0
307	20230605	134200	1986612	1097	1097	1097	1097	0
308	20230605	134100	1986612	1097	1097	1097	1097	0
309	20230605	134000	1986612	1097	1097	1097	1097	0
310	20230605	133900	1986612	1097	1097	1097	1097	0
311	20230605	133800	1986612	1097	1097	1097	1097	0
312	20230605	133700	1986612	1097	1097	1097	1097	0
313	20230605	133600	1986612	1097	1097	1097	1097	0
314	20230605	133500	1986612	1097	1097	1097	1097	0
315	20230605	133400	1986612	1097	1097	1097	1097	0
316	20230605	133300	1986612	1097	1097	1097	1097	0
317	20230605	133200	1986612	1097	1097	1097	1097	0
318	20230605	133100	1986612	1097	1097	1097	1097	0
319	20230605	133000	1986612	1097	1097	1097	1097	0
320	20230605	132900	1986612	1097	1097	1097	1097	0
321	20230605	132800	1986612	1097	1097	1097	1097	0
322	20230605	132700	1986612	1097	1097	1097	1097	0
323	20230605	132600	1986612	1097	1097	1097	1097	0
324	20230605	132500	1986612	1097	1097	1097	1097	0
325	20230605	132400	1986612	1097	1097	1097	1097	0
326	20230605	132300	1986612	1097	1097	1097	1097	0
327	20230605	132200	1986612	1097	1097	1097	1097	0
328	20230605	132100	1986612	1097	1097	1097	1097	0
329	20230605	132000	1986612	1097	1097	1097	1097	0
330	20230605	131900	1986612	1097	1097	1097	1097	0
331	20230605	131800	1986612	1097	1097	1097	1097	0
332	20230605	131700	1986612	1097	1097	1097	1097	0
333	20230605	131600	1986612	1097	1097	1097	1097	0
334	20230605	131500	1986612	1097	1097	1097	1097	0
335	20230605	131400	1986612	1097	1097	1097	1097	0
336	20230605	131300	1986612	1097	1097	1097	1097	0
337	20230605	131200	1986612	1097	1097	1097	1097	0
338	20230605	131100	1986612	1097	1097	1097	1097	0
339	20230605	131000	1986612	1097	1097	1097	1097	0
340	20230605	130900	1986612	1097	1097	1097	1097	0
341	20230605	130800	1986612	1097	1097	1097	1097	0
342	20230605	130700	1986612	1097	1097	1097	1097	0
343	20230605	130600	1986612	1097	1097	1097	1097	0
344	20230605	130500	1986612	1097	1097	1097	1097	0
345	20230605	130400	1986612	1097	1097	1097	1097	0
346	20230605	130300	1986612	1097	1097	1097	1097	0
347	20230605	130200	1986612	1097	1097	1097	1097	0
348	20230605	130100	1986612	1097	1097	1097	1097	0
349	20230605	130000	1986612	1097	1097	1097	1097	0
350	20230605	125900	1986612	1097	1097	1097	1097	0
351	20230605	125800	1986612	1097	1097	1097	1097	0
352	20230605	125700	1986612	1097	1097	1097	1097	0
353	20230605	125600	1986612	1097	1097	1097	1097	0
354	20230605	125500	1986612	1097	1097	1097	1097	0
355	20230605	125400	1986612	1097	1097	1097	1097	0
356	20230605	125300	1986612	1097	1097	1097	1097	0
357	20230605	125200	1986612	1097	1097	1097	1097	0
358	20230605	125100	1986612	1097	1097	1097	1097	0
359	20230605	125000	1986612	1097	1097	1097	1097	0
360	20230605	124900	1986612	1097	1097	1097	1097	0
361	20230605	124800	1986612	1097	1097	1097	1097	0
362	20230605	124700	1986612	1097	1097	1097	1097	0
363	20230605	124600	1986612	1097	1097	1097	1097	0
364	20230605	124500	1986612	1097	1097	1097	1097	0
365	20230605	124400	1986612	1097	1097	1097	1097	0
366	20230605	124300	1986612	1097	1097	1097	1097	0
367	20230605	124200	1986612	1097	1097	1097	1097	0
368	20230605	124100	1986612	1097	1097	1097	1097	0
369	20230605	124000	1986612	1097	1097	1097	1097	0
370	20230605	123900	1986612	1097	1097	1097	1097	0
371	20230605	123800	1986612	1097	1097	1097	1097	0
372	20230605	123700	1986612	1097	1097	1097	1097	0
373	20230605	123600	1986612	1097	1097	1097	1097	0
374	20230605	123500	1986612	1097	1097	1097	1097	0
375	20230605	123400	1986612	1097	1097	1097	1097	0
376	20230605	123300	1986612	1097	1097	1097	1097	0
377	20230605	123200	1986612	1097	1097	1097	1097	0
378	20230605	123100	1986612	1097	1097	1097	1097	0
379	20230605	123000	1986612	1097	1097	1097	1097	0
380	20230605	122900	1986612	1097	1097	1097	1097	0
381	20230605	122800	1986612	1097	1097	1097	1097	0
382	20230605	122700	1986612	1097	1097	1097	1097	0
383	20230605	122600	1986612	1097	1097	1097	1097	0
384	20230605	122500	1986612	1097	1097	1097	1097	0
385	20230605	122400	1986612	1097	1097	1097	1097	0
386	20230605	122300	1986612	1097	1097	1097	1097	0
387	20230605	122200	1986612	1097	1097	1097	1097	0
388	20230605	122100	1986612	1097	1097	1097	1097	0
389	20230605	122000	1986612	1097	1097	1097	1097	0
390	20230605	121900	1986612	1097	1097	1097	1097	0
391	20230605	121800	1986612	1097	1097	1097	1097	0
392	20230605	121700	1986612	1097	1097	1097	1097	0
393	20230605	121600	1986612	1097	1097	1097	1097	0
394	20230605	121500	1986612	1097	1097	1097	1097	0
395	20230605	121400	1986612	1097	1097	1097	1097	0
396	20230605	121300	1986612	1097	1097	1097	1097	0
397	20230605	121200	1986612	1097	1097	1097	1097	0
398	20230605	121100	1986612	1097	1097	1097	1097	0
399	20230605	121000	1986612	1097	1097	1097	1097	0
400	20230605	120900	1986612	1097	1097	1097	1097	0
401	20230605	120800	1986612	1097	1097	1097	1097	0
402	20230605	120700	1986612	1097	1097	1097	1097	0
403	20230605	120600	1986612	1097	1097	1097	1097	0
404	20230605	120500	1986612	1097	1097	1097	1097	0
405	20230605	120400	1986612	1097	1097	1097	1097	0
406	20230605	120300	1986612	1097	1097	1097	1097	0
407	20230605	120200	1986612	1097	1097	1097	1097	0
408	20230605	120100	1986612	1097	1097	1097	1097	0
409	20230605	120000	1986612	1097	1097	1097	1097	0
410	20230605	115900	1986612	1097	1097	1097	1097	0
411	20230605	115800	1986612	1097	1097	1097	1097	0
412	20230605	115700	1986612	1097	1097	1097	1097	0
413	20230605	115600	1986612	1097	1097	1097	1097	0
414	20230605	115500	1986612	1097	1097	1097	1097	0
415	20230605	115400	1986612	1097	1097	1097	1097	0
416	20230605	115300	1986612	1097	1097	1097	1097	0
417	20230605	115200	1986612	1097	1097	1097	1097	0
418	20230605	115100	1986612	1097	1097	1097	1097	0
419	20230605	115000	1986612	1097	1097	1097	1097	0
420	20230605	114900	1986612	1097	1097	1097	1097	0
421	20230605	114800	1986612	1097	1097	1097	1097	100
422	20230605	114700	1876912	1096	1096	1096	1096	0
423	20230605	114600	1876912	1096	1096	1096	1096	0
424	20230605	114500	1876912	1096	1096	1096	1096	0
425	20230605	114400	1876912	1096	1096	1096	1096	0
426	20230605	114300	1876912	1096	1096	1096	1096	0
427	20230605	114200	1876912	1096	1096	1096	1096	0
428	20230605	114100	1876912	1096	1096	1096	1096	0
429	20230605	114000	1876912	1096	1096	1096	1096	0
430	20230605	113900	1876912	1096	1096	1096	1096	0
431	20230605	113800	1876912	1096	1096	1096	1096	0
432	20230605	113700	1876912	1096	1096	1096	1096	0
433	20230605	113600	1876912	1096	1096	1096	1096	0
434	20230605	113500	1876912	1096	1096	1096	1096	0
435	20230605	113400	1876912	1096	1096	1096	1096	0
436	20230605	113300	1876912	1096	1096	1096	1096	0
437	20230605	113200	1876912	1096	1096	1096	1096	0
438	20230605	113100	1876912	1096	1096	1096	1096	0
439	20230605	113000	1876912	1096	1096	1096	1096	0
440	20230605	112900	1876912	1096	1096	1096	1096	0
441	20230605	112800	1876912	1096	1096	1096	1096	0
442	20230605	112700	1876912	1096	1096	1096	1096	0
443	20230605	112600	1876912	1096	1096	1096	1096	0
444	20230605	112500	1876912	1096	1096	1096	1096	0
445	20230605	112400	1876912	1096	1096	1096	1096	0
446	20230605	112300	1876912	1096	1096	1096	1096	0
447	20230605	112200	1876912	1096	1096	1096	1096	0
448	20230605	112100	1876912	1096	1096	1096	1096	0
449	20230605	112000	1876912	1096	1096	1096	1096	0
450	20230605	111900	1876912	1096	1096	1096	1096	0
451	20230605	111800	1876912	1096	1096	1096	1096	0
452	20230605	111700	1876912	1096	1096	1096	1096	0
453	20230605	111600	1876912	1096	1096	1096	1096	0
454	20230605	111500	1876912	1096	1096	1096	1096	0
455	20230605	111400	1876912	1096	1096	1096	1096	0
456	20230605	111300	1876912	1096	1096	1096	1096	0
457	20230605	111200	1876912	1096	1096	1096	1096	0
458	20230605	111100	1876912	1096	1096	1096	1096	0
459	20230605	111000	1876912	1096	1096	1096	1096	0
460	20230605	110900	1876912	1096	1096	1096	1096	0
461	20230605	110800	1876912	1096	1096	1096	1096	0
462	20230605	110700	1876912	1096	1096	1096	1096	0
463	20230605	110600	1876912	1096	1096	1096	1096	0
464	20230605	110500	1876912	1096	1096	1096	1096	0
465	20230605	110400	1876912	1096	1096	1096	1096	0
466	20230605	110300	1876912	1096	1096	1096	1096	0
467	20230605	110200	1876912	1096	1096	1096	1096	0
468	20230605	110100	1876912	1096	1096	1096	1096	0
469	20230605	110000	1876912	1096	1096	1096	1096	0
470	20230605	105900	1876912	1096	1096	1096	1096	0
471	20230605	105800	1876912	1096	1096	1096	1096	0
472	20230605	105700	1876912	1096	1096	1096	1096	203
473	20230605	105600	1654424	1410	1410	1410	1410	0
474	20230605	105500	1654424	1410	1410	1410	1410	0
475	20230605	105400	1654424	1410	1410	1410	1410	0
476	20230605	105300	1654424	1410	1410	1410	1410	0
477	20230605	105200	1654424	1410	1410	1410	1410	0
478	20230605	105100	1654424	1410	1410	1410	1410	0
479	20230605	105000	1654424	1410	1410	1410	1410	0
480	20230605	104900	1654424	1410	1410	1410	1410	0
481	20230605	104800	1654424	1410	1410	1410	1410	0
482	20230605	104700	1654424	1410	1410	1410	1410	0
483	20230605	104600	1654424	1410	1410	1410	1410	0
484	20230605	104500	1654424	1410	1410	1410	1410	0
485	20230605	104400	1654424	1410	1410	1410	1410	0
486	20230605	104300	1654424	1410	1410	1410	1410	0
487	20230605	104200	1654424	1410	1410	1410	1410	0
488	20230605	104100	1654424	1410	1410	1410	1410	0
489	20230605	104000	1654424	1410	1410	1410	1410	0
490	20230605	103900	1654424	1410	1410	1410	1410	0
491	20230605	103800	1654424	1410	1410	1410	1410	0
492	20230605	103700	1654424	1410	1410	1410	1410	0
493	20230605	103600	1654424	1410	1410	1410	1410	0
494	20230605	103500	1654424	1410	1410	1410	1410	0
495	20230605	103400	1654424	1410	1410	1410	1410	0
496	20230605	103300	1654424	1410	1410	1410	1410	0
497	20230605	103200	1654424	1410	1410	1410	1410	0
498	20230605	103100	1654424	1410	1410	1410	1410	0
499	20230605	103000	1654424	1410	1410	1410	1410	0
500	20230605	102900	1654424	1410	1410	1410	1410	0
501	20230605	102800	1654424	1410	1410	1410	1410	0
502	20230605	102700	1654424	1410	1410	1410	1410	0
503	20230605	102600	1654424	1410	1410	1410	1410	0
504	20230605	102500	1654424	1410	1410	1410	1410	0
505	20230605	102400	1654424	1410	1410	1410	1410	0
506	20230605	102300	1654424	1410	1410	1410	1410	0
507	20230605	102200	1654424	1410	1410	1410	1410	0
508	20230605	102100	1654424	1410	1410	1410	1410	0
509	20230605	102000	1654424	1410	1410	1410	1410	0
510	20230605	101900	1654424	1410	1410	1410	1410	0
511	20230605	101800	1654424	1410	1410	1410	1410	0
512	20230605	101700	1654424	1410	1410	1410	1410	0
513	20230605	101600	1654424	1410	1410	1410	1410	0
514	20230605	101500	1654424	1410	1410	1410	1410	0
515	20230605	101400	1654424	1410	1410	1410	1410	0
516	20230605	101300	1654424	1410	1410	1410	1410	0
517	20230605	101200	1654424	1410	1410	1410	1410	0
518	20230605	101100	1654424	1410	1410	1410	1410	0
519	20230605	101000	1654424	1410	1410	1410	1410	0
520	20230605	100900	1654424	1410	1410	1410	1410	0
521	20230605	100800	1654424	1410	1410	1410	1410	0
522	20230605	100700	1654424	1410	1410	1410	1410	0
523	20230605	100600	1654424	1410	1410	1410	1410	0
524	20230605	100500	1654424	1410	1410	1410	1410	0
525	20230605	100400	1654424	1410	1410	1410	1410	0
526	20230605	100300	1654424	1410	1410	1410	1410	0
527	20230605	100200	1654424	1410	1410	1410	1410	0
528	20230605	100100	1654424	1410	1410	1410	1410	0
529	20230605	100000	1654424	1410	1410	1410	1410	0
530	20230605	095900	1654424	1410	1410	1410	1410	0
531	20230605	095800	1654424	1410	1410	1410	1410	0
532	20230605	095700	1654424	1410	1410	1410	1410	0
533	20230605	095600	1654424	1410	1410	1410	1410	0
534	20230605	095500	1654424	1410	1410	1410	1410	0
535	20230605	095400	1654424	1410	1100	1410	1097	501
536	20230605	095300	1103914	1101	1101	1101	1101	500
537	20230605	095200	553414	1095	1095	1095	1095	0
538	20230605	095100	553414	1095	1095	1095	1095	0
539	20230605	095000	553414	1095	1095	1095	1095	0
540	20230605	094900	553414	1095	1095	1095	1095	0
541	20230605	094800	553414	1095	1095	1095	1095	0
542	20230605	094700	553414	1095	1095	1095	1095	0
543	20230605	094600	553414	1095	1095	1095	1095	0
544	20230605	094500	553414	1095	1095	1095	1095	0
545	20230605	094400	553414	1095	1095	1095	1095	0
546	20230605	094300	553414	1095	1095	1095	1095	0
547	20230605	094200	553414	1095	1095	1095	1095	0
548	20230605	094100	553414	1095	1095	1095	1095	0
549	20230605	094000	553414	1095	1095	1095	1095	0
550	20230605	093900	553414	1095	1095	1095	1095	0
551	20230605	093800	553414	1095	1095	1095	1095	0
552	20230605	093700	553414	1095	1095	1095	1095	0
553	20230605	093600	553414	1095	1095	1095	1095	0
554	20230605	093500	553414	1095	1095	1095	1095	0
555	20230605	093400	553414	1095	1095	1095	1095	0
556	20230605	093300	553414	1095	1095	1095	1095	0
557	20230605	093200	553414	1095	1095	1095	1095	0
558	20230605	093100	553414	1095	1095	1095	1095	0
559	20230605	093000	553414	1095	1095	1095	1095	0
560	20230605	092900	553414	1095	1095	1095	1095	0
561	20230605	092800	553414	1095	1095	1095	1095	0
562	20230605	092700	553414	1095	1120	1120	1095	500
563	20230605	092600	1414	1414	1414	1414	1414	0
564	20230605	092500	1414	1414	1414	1414	1414	0
565	20230605	092400	1414	1414	1414	1414	1414	0
566	20230605	092300	1414	1414	1414	1414	1414	0
567	20230605	092200	1414	1414	1414	1414	1414	0
568	20230605	092100	1414	1414	1414	1414	1414	0
569	20230605	092000	1414	1414	1414	1414	1414	0
570	20230605	091900	1414	1414	1414	1414	1414	0
571	20230605	091800	1414	1414	1414	1414	1414	0
572	20230605	091700	1414	1414	1414	1414	1414	0
573	20230605	091600	1414	1414	1414	1414	1414	0
574	20230605	091500	1414	1414	1414	1414	1414	0
575	20230605	091400	1414	1414	1414	1414	1414	0
576	20230605	091300	1414	1414	1414	1414	1414	0
577	20230605	091200	1414	1414	1414	1414	1414	0
578	20230605	091100	1414	1414	1414	1414	1414	0
579	20230605	091000	1414	1414	1414	1414	1414	1
580	20230605	090900	0	1286	1286	1286	1286	0
581	20230605	090800	0	1286	1286	1286	1286	0
582	20230605	090700	0	1286	1286	1286	1286	0
583	20230605	090600	0	1286	1286	1286	1286	0
584	20230605	090500	0	1286	1286	1286	1286	0
585	20230605	090400	0	1286	1286	1286	1286	0
586	20230605	090300	0	1286	1286	1286	1286	0
587	20230605	090200	0	1286	1286	1286	1286	0
588	20230605	090100	0	1286	1286	1286	1286	0
589	20230605	090000	0	1286	1286	1286	1286	0