KissMeData/386580/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	203400	51506510	2270	2270	2270	2270	10
3	20230605	203300	51506510	2270	2270	2270	2270	0
4	20230605	203200	51506510	2270	2270	2270	2270	0
5	20230605	203100	51506510	2270	2270	2270	2270	0
6	20230605	203000	51506510	2270	2270	2270	2270	0
7	20230605	202900	51506510	2270	2270	2270	2270	0
8	20230605	202800	51506510	2270	2270	2270	2270	0
9	20230605	202700	51506510	2270	2270	2270	2270	0
10	20230605	202600	51506510	2270	2270	2270	2270	0
11	20230605	202500	51506510	2270	2270	2270	2270	0
12	20230605	202400	51506510	2270	2270	2270	2270	0
13	20230605	202300	51506510	2270	2270	2270	2270	0
14	20230605	202200	51506510	2270	2270	2270	2270	0
15	20230605	202100	51506510	2270	2270	2270	2270	0
16	20230605	202000	51506510	2270	2270	2270	2270	0
17	20230605	201900	51506510	2270	2270	2270	2270	0
18	20230605	201800	51506510	2270	2270	2270	2270	0
19	20230605	201700	51506510	2270	2270	2270	2270	0
20	20230605	201600	51506510	2270	2270	2270	2270	0
21	20230605	201500	51506510	2270	2270	2270	2270	0
22	20230605	201400	51506510	2270	2270	2270	2270	0
23	20230605	201300	51506510	2270	2270	2270	2270	0
24	20230605	201200	51506510	2270	2270	2270	2270	0
25	20230605	201100	51506510	2270	2270	2270	2270	0
26	20230605	201000	51506510	2270	2270	2270	2270	0
27	20230605	200900	51506510	2270	2270	2270	2270	0
28	20230605	200800	51506510	2270	2270	2270	2270	0
29	20230605	200700	51506510	2270	2270	2270	2270	0
30	20230605	200600	51506510	2270	2270	2270	2270	0
31	20230605	200500	51506510	2270	2270	2270	2270	0
32	20230605	200400	51506510	2270	2270	2270	2270	10
33	20230605	200300	51506510	2270	2270	2270	2270	0
34	20230605	200200	51506510	2270	2270	2270	2270	0
35	20230605	200100	51506510	2270	2270	2270	2270	0
36	20230605	200000	51506510	2270	2270	2270	2270	0
37	20230605	195900	51506510	2270	2270	2270	2270	0
38	20230605	195800	51506510	2270	2270	2270	2270	0
39	20230605	195700	51506510	2270	2270	2270	2270	0
40	20230605	195600	51506510	2270	2270	2270	2270	0
41	20230605	195500	51506510	2270	2270	2270	2270	0
42	20230605	195400	51506510	2270	2270	2270	2270	0
43	20230605	195300	51506510	2270	2270	2270	2270	0
44	20230605	195200	51506510	2270	2270	2270	2270	0
45	20230605	195100	51506510	2270	2270	2270	2270	0
46	20230605	195000	51506510	2270	2270	2270	2270	0
47	20230605	194900	51506510	2270	2270	2270	2270	0
48	20230605	194800	51506510	2270	2270	2270	2270	0
49	20230605	194700	51506510	2270	2270	2270	2270	0
50	20230605	194600	51506510	2270	2270	2270	2270	0
51	20230605	194500	51506510	2270	2270	2270	2270	0
52	20230605	194400	51506510	2270	2270	2270	2270	0
53	20230605	194300	51506510	2270	2270	2270	2270	0
54	20230605	194200	51506510	2270	2270	2270	2270	0
55	20230605	194100	51506510	2270	2270	2270	2270	0
56	20230605	194000	51506510	2270	2270	2270	2270	0
57	20230605	193900	51506510	2270	2270	2270	2270	0
58	20230605	193800	51506510	2270	2270	2270	2270	0
59	20230605	193700	51506510	2270	2270	2270	2270	0
60	20230605	193600	51506510	2270	2270	2270	2270	0
61	20230605	193500	51506510	2270	2270	2270	2270	0
62	20230605	193400	51506510	2270	2270	2270	2270	10
63	20230605	193300	51506510	2270	2270	2270	2270	0
64	20230605	193200	51506510	2270	2270	2270	2270	0
65	20230605	193100	51506510	2270	2270	2270	2270	0
66	20230605	193000	51506510	2270	2270	2270	2270	0
67	20230605	192900	51506510	2270	2270	2270	2270	0
68	20230605	192800	51506510	2270	2270	2270	2270	0
69	20230605	192700	51506510	2270	2270	2270	2270	0
70	20230605	192600	51506510	2270	2270	2270	2270	0
71	20230605	192500	51506510	2270	2270	2270	2270	0
72	20230605	192400	51506510	2270	2270	2270	2270	0
73	20230605	192300	51506510	2270	2270	2270	2270	0
74	20230605	192200	51506510	2270	2270	2270	2270	0
75	20230605	192100	51506510	2270	2270	2270	2270	0
76	20230605	192000	51506510	2270	2270	2270	2270	0
77	20230605	191900	51506510	2270	2270	2270	2270	0
78	20230605	191800	51506510	2270	2270	2270	2270	0
79	20230605	191700	51506510	2270	2270	2270	2270	0
80	20230605	191600	51506510	2270	2270	2270	2270	0
81	20230605	191500	51506510	2270	2270	2270	2270	0
82	20230605	191400	51506510	2270	2270	2270	2270	0
83	20230605	191300	51506510	2270	2270	2270	2270	0
84	20230605	191200	51506510	2270	2270	2270	2270	0
85	20230605	191100	51506510	2270	2270	2270	2270	0
86	20230605	191000	51506510	2270	2270	2270	2270	0
87	20230605	190900	51506510	2270	2270	2270	2270	0
88	20230605	190800	51506510	2270	2270	2270	2270	0
89	20230605	190700	51506510	2270	2270	2270	2270	0
90	20230605	190600	51506510	2270	2270	2270	2270	0
91	20230605	190500	51506510	2270	2270	2270	2270	0
92	20230605	190400	51506510	2270	2270	2270	2270	10
93	20230605	190300	51506510	2270	2270	2270	2270	0
94	20230605	190200	51506510	2270	2270	2270	2270	0
95	20230605	190100	51506510	2270	2270	2270	2270	0
96	20230605	190000	51506510	2270	2270	2270	2270	0
97	20230605	185900	51506510	2270	2270	2270	2270	0
98	20230605	185800	51506510	2270	2270	2270	2270	0
99	20230605	185700	51506510	2270	2270	2270	2270	0
100	20230605	185600	51506510	2270	2270	2270	2270	0
101	20230605	185500	51506510	2270	2270	2270	2270	0
102	20230605	185400	51506510	2270	2270	2270	2270	0
103	20230605	185300	51506510	2270	2270	2270	2270	0
104	20230605	185200	51506510	2270	2270	2270	2270	0
105	20230605	185100	51506510	2270	2270	2270	2270	0
106	20230605	185000	51506510	2270	2270	2270	2270	0
107	20230605	184900	51506510	2270	2270	2270	2270	0
108	20230605	184800	51506510	2270	2270	2270	2270	0
109	20230605	184700	51506510	2270	2270	2270	2270	0
110	20230605	184600	51506510	2270	2270	2270	2270	0
111	20230605	184500	51506510	2270	2270	2270	2270	0
112	20230605	184400	51506510	2270	2270	2270	2270	0
113	20230605	184300	51506510	2270	2270	2270	2270	0
114	20230605	184200	51506510	2270	2270	2270	2270	0
115	20230605	184100	51506510	2270	2270	2270	2270	0
116	20230605	184000	51506510	2270	2270	2270	2270	0
117	20230605	183900	51506510	2270	2270	2270	2270	0
118	20230605	183800	51506510	2270	2270	2270	2270	0
119	20230605	183700	51506510	2270	2270	2270	2270	0
120	20230605	183600	51506510	2270	2270	2270	2270	0
121	20230605	183500	51506510	2270	2270	2270	2270	0
122	20230605	183400	51506510	2270	2270	2270	2270	10
123	20230605	183300	51506510	2270	2270	2270	2270	0
124	20230605	183200	51506510	2270	2270	2270	2270	0
125	20230605	183100	51506510	2270	2270	2270	2270	0
126	20230605	183000	51506510	2270	2270	2270	2270	0
127	20230605	182900	51506510	2270	2270	2270	2270	0
128	20230605	182800	51506510	2270	2270	2270	2270	0
129	20230605	182700	51506510	2270	2270	2270	2270	0
130	20230605	182600	51506510	2270	2270	2270	2270	0
131	20230605	182500	51506510	2270	2270	2270	2270	0
132	20230605	182400	51506510	2270	2270	2270	2270	0
133	20230605	182300	51506510	2270	2270	2270	2270	0
134	20230605	182200	51506510	2270	2270	2270	2270	0
135	20230605	182100	51506510	2270	2270	2270	2270	0
136	20230605	182000	51506510	2270	2270	2270	2270	0
137	20230605	181900	51506510	2270	2270	2270	2270	0
138	20230605	181800	51506510	2270	2270	2270	2270	0
139	20230605	181700	51506510	2270	2270	2270	2270	0
140	20230605	181600	51506510	2270	2270	2270	2270	0
141	20230605	181500	51506510	2270	2270	2270	2270	0
142	20230605	181400	51506510	2270	2270	2270	2270	0
143	20230605	181300	51506510	2270	2270	2270	2270	0
144	20230605	181200	51506510	2270	2270	2270	2270	0
145	20230605	181100	51506510	2270	2270	2270	2270	0
146	20230605	181000	51506510	2270	2270	2270	2270	0
147	20230605	180900	51506510	2270	2270	2270	2270	0
148	20230605	180800	51506510	2270	2270	2270	2270	0
149	20230605	180700	51506510	2270	2270	2270	2270	0
150	20230605	180600	51506510	2270	2270	2270	2270	0
151	20230605	180500	51506510	2270	2270	2270	2270	0
152	20230605	180400	51506510	2270	2270	2270	2270	10
153	20230605	180300	51506510	2270	2270	2270	2270	0
154	20230605	180200	51506510	2270	2270	2270	2270	0
155	20230605	180100	51506510	2270	2270	2270	2270	0
156	20230605	180000	51506510	2270	2270	2270	2270	0
157	20230605	175900	51506510	2270	2270	2270	2270	0
158	20230605	175800	51506510	2270	2270	2270	2270	0
159	20230605	175700	51506510	2270	2270	2270	2270	0
160	20230605	175600	51506510	2270	2270	2270	2270	0
161	20230605	175500	51506510	2270	2270	2270	2270	0
162	20230605	175400	51506510	2270	2270	2270	2270	0
163	20230605	175300	51506510	2270	2270	2270	2270	0
164	20230605	175200	51506510	2270	2270	2270	2270	0
165	20230605	175100	51506510	2270	2270	2270	2270	0
166	20230605	175000	51506510	2270	2270	2270	2270	0
167	20230605	174900	51506510	2270	2270	2270	2270	0
168	20230605	174800	51506510	2270	2270	2270	2270	0
169	20230605	174700	51506510	2270	2270	2270	2270	0
170	20230605	174600	51506510	2270	2270	2270	2270	0
171	20230605	174500	51506510	2270	2270	2270	2270	0
172	20230605	174400	51506510	2270	2270	2270	2270	0
173	20230605	174300	51506510	2270	2270	2270	2270	0
174	20230605	174200	51506510	2270	2270	2270	2270	0
175	20230605	174100	51506510	2270	2270	2270	2270	0
176	20230605	174000	51506510	2270	2270	2270	2270	0
177	20230605	173900	51506510	2270	2270	2270	2270	0
178	20230605	173800	51506510	2270	2270	2270	2270	0
179	20230605	173700	51506510	2270	2270	2270	2270	0
180	20230605	173600	51506510	2270	2270	2270	2270	0
181	20230605	173500	51506510	2270	2270	2270	2270	0
182	20230605	173400	51506510	2270	2270	2270	2270	10
183	20230605	173300	51506510	2270	2270	2270	2270	0
184	20230605	173200	51506510	2270	2270	2270	2270	0
185	20230605	173100	51506510	2270	2270	2270	2270	0
186	20230605	173000	51506510	2270	2270	2270	2270	0
187	20230605	172900	51506510	2270	2270	2270	2270	0
188	20230605	172800	51506510	2270	2270	2270	2270	0
189	20230605	172700	51506510	2270	2270	2270	2270	0
190	20230605	172600	51506510	2270	2270	2270	2270	0
191	20230605	172500	51506510	2270	2270	2270	2270	0
192	20230605	172400	51506510	2270	2270	2270	2270	0
193	20230605	172300	51506510	2270	2270	2270	2270	0
194	20230605	172200	51506510	2270	2270	2270	2270	0
195	20230605	172100	51506510	2270	2270	2270	2270	0
196	20230605	172000	51506510	2270	2270	2270	2270	0
197	20230605	171900	51506510	2270	2270	2270	2270	0
198	20230605	171800	51506510	2270	2270	2270	2270	0
199	20230605	171700	51506510	2270	2270	2270	2270	0
200	20230605	171600	51506510	2270	2270	2270	2270	0
201	20230605	171500	51506510	2270	2270	2270	2270	0
202	20230605	171400	51506510	2270	2270	2270	2270	0
203	20230605	171300	51506510	2270	2270	2270	2270	0
204	20230605	171200	51506510	2270	2270	2270	2270	0
205	20230605	171100	51506510	2270	2270	2270	2270	0
206	20230605	171000	51506510	2270	2270	2270	2270	0
207	20230605	170900	51506510	2270	2270	2270	2270	0
208	20230605	170800	51506510	2270	2270	2270	2270	0
209	20230605	170700	51506510	2270	2270	2270	2270	0
210	20230605	170600	51506510	2270	2270	2270	2270	0
211	20230605	170500	51506510	2270	2270	2270	2270	0
212	20230605	170400	51506510	2270	2270	2270	2270	10
213	20230605	170300	51506510	2270	2270	2270	2270	0
214	20230605	170200	51506510	2270	2270	2270	2270	0
215	20230605	170100	51506510	2270	2270	2270	2270	0
216	20230605	170000	51506510	2270	2270	2270	2270	0
217	20230605	165900	51506510	2270	2270	2270	2270	0
218	20230605	165800	51506510	2270	2270	2270	2270	0
219	20230605	165700	51506510	2270	2270	2270	2270	0
220	20230605	165600	51506510	2270	2270	2270	2270	0
221	20230605	165500	51506510	2270	2270	2270	2270	0
222	20230605	165400	51506510	2270	2270	2270	2270	0
223	20230605	165300	51506510	2270	2270	2270	2270	0
224	20230605	165200	51506510	2270	2270	2270	2270	0
225	20230605	165100	51506510	2270	2270	2270	2270	0
226	20230605	165000	51506510	2270	2270	2270	2270	0
227	20230605	164900	51506510	2270	2270	2270	2270	0
228	20230605	164800	51506510	2270	2270	2270	2270	0
229	20230605	164700	51506510	2270	2270	2270	2270	0
230	20230605	164600	51506510	2270	2270	2270	2270	0
231	20230605	164500	51506510	2270	2270	2270	2270	0
232	20230605	164400	51506510	2270	2270	2270	2270	0
233	20230605	164300	51506510	2270	2270	2270	2270	0
234	20230605	164200	51506510	2270	2270	2270	2270	0
235	20230605	164100	51506510	2270	2270	2270	2270	0
236	20230605	164000	51506510	2270	2270	2270	2270	0
237	20230605	163900	51506510	2270	2270	2270	2270	0
238	20230605	163800	51506510	2270	2270	2270	2270	0
239	20230605	163700	51506510	2270	2270	2270	2270	0
240	20230605	163600	51506510	2270	2270	2270	2270	0
241	20230605	163500	51506510	2270	2270	2270	2270	0
242	20230605	163400	51506510	2270	2270	2270	2270	10
243	20230605	163300	51506510	2270	2270	2270	2270	0
244	20230605	163200	51506510	2270	2270	2270	2270	0
245	20230605	163100	51506510	2270	2270	2270	2270	0
246	20230605	163000	51506510	2270	2270	2270	2270	0
247	20230605	162900	51506510	2270	2270	2270	2270	0
248	20230605	162800	51506510	2270	2270	2270	2270	0
249	20230605	162700	51506510	2270	2270	2270	2270	0
250	20230605	162600	51506510	2270	2270	2270	2270	0
251	20230605	162500	51506510	2270	2270	2270	2270	0
252	20230605	162400	51506510	2270	2270	2270	2270	0
253	20230605	162300	51506510	2270	2270	2270	2270	0
254	20230605	162200	51506510	2270	2270	2270	2270	0
255	20230605	162100	51506510	2270	2270	2270	2270	0
256	20230605	162000	51506510	2270	2270	2270	2270	0
257	20230605	161900	51506510	2270	2270	2270	2270	0
258	20230605	161800	51506510	2270	2270	2270	2270	0
259	20230605	161700	51506510	2270	2270	2270	2270	0
260	20230605	161600	51506510	2270	2270	2270	2270	0
261	20230605	161500	51506510	2270	2270	2270	2270	0
262	20230605	161400	51506510	2270	2270	2270	2270	0
263	20230605	161300	51506510	2270	2270	2270	2270	0
264	20230605	161200	51506510	2270	2270	2270	2270	0
265	20230605	161100	51506510	2270	2270	2270	2270	0
266	20230605	161000	51506510	2270	2270	2270	2270	0
267	20230605	160900	51506510	2270	2270	2270	2270	0
268	20230605	160800	51506510	2270	2270	2270	2270	0
269	20230605	160700	51506510	2270	2270	2270	2270	0
270	20230605	160600	51506510	2270	2270	2270	2270	0
271	20230605	160500	51506510	2270	2270	2270	2270	0
272	20230605	160400	51506510	2270	2270	2270	2270	10
273	20230605	160300	51506510	2270	2270	2270	2270	0
274	20230605	160200	51506510	2270	2270	2270	2270	0
275	20230605	160100	51506510	2270	2270	2270	2270	0
276	20230605	160000	51506510	2270	2270	2270	2270	0
277	20230605	155900	51506510	2270	2270	2270	2270	0
278	20230605	155800	51506510	2270	2270	2270	2270	0
279	20230605	155700	51506510	2270	2270	2270	2270	0
280	20230605	155600	51506510	2270	2270	2270	2270	0
281	20230605	155500	51506510	2270	2270	2270	2270	0
282	20230605	155400	51506510	2270	2270	2270	2270	0
283	20230605	155300	51506510	2270	2270	2270	2270	0
284	20230605	155200	51506510	2270	2270	2270	2270	0
285	20230605	155100	51506510	2270	2270	2270	2270	0
286	20230605	155000	51506510	2270	2270	2270	2270	0
287	20230605	154900	51506510	2270	2270	2270	2270	0
288	20230605	154800	51506510	2270	2270	2270	2270	0
289	20230605	154700	51506510	2270	2270	2270	2270	0
290	20230605	154600	51506510	2270	2270	2270	2270	0
291	20230605	154500	51506510	2270	2270	2270	2270	0
292	20230605	154400	51506510	2270	2270	2270	2270	0
293	20230605	154300	51506510	2270	2270	2270	2270	0
294	20230605	154200	51506510	2270	2270	2270	2270	0
295	20230605	154100	51506510	2270	2270	2270	2270	0
296	20230605	154000	51506510	2270	2270	2270	2270	0
297	20230605	153900	51506510	2270	2270	2270	2270	0
298	20230605	153800	51506510	2270	2270	2270	2270	0
299	20230605	153700	51506510	2270	2270	2270	2270	0
300	20230605	153600	51506510	2270	2270	2270	2270	0
301	20230605	153500	51506510	2270	2270	2270	2270	0
302	20230605	153400	51506510	2270	2270	2270	2270	10
303	20230605	153300	51506510	2270	2270	2270	2270	0
304	20230605	153200	51506510	2270	2270	2270	2270	0
305	20230605	153100	51506510	2270	2270	2270	2270	0
306	20230605	153000	51506510	2270	2270	2270	2270	10
307	20230605	152900	51483810	2270	2270	2270	2270	0
308	20230605	152800	51483810	2270	2270	2270	2270	0
309	20230605	152700	51483810	2270	2270	2270	2270	0
310	20230605	152600	51483810	2270	2270	2270	2270	0
311	20230605	152500	51483810	2270	2270	2270	2270	0
312	20230605	152400	51483810	2270	2270	2270	2270	0
313	20230605	152300	51483810	2270	2270	2270	2270	0
314	20230605	152200	51483810	2270	2270	2270	2270	0
315	20230605	152100	51483810	2270	2270	2270	2270	0
316	20230605	152000	51483810	2270	2270	2270	2270	0
317	20230605	151900	51483810	2270	2270	2270	2270	0
318	20230605	151800	51483810	2270	2270	2270	2270	0
319	20230605	151700	51483810	2270	2270	2270	2270	0
320	20230605	151600	51483810	2270	2270	2270	2270	0
321	20230605	151500	51483810	2270	2270	2270	2270	0
322	20230605	151400	51483810	2270	2270	2270	2270	0
323	20230605	151300	51483810	2270	2270	2270	2270	0
324	20230605	151200	51483810	2270	2270	2270	2270	0
325	20230605	151100	51483810	2270	2270	2270	2270	0
326	20230605	151000	51483810	2270	2270	2270	2270	0
327	20230605	150900	51483810	2270	2270	2270	2270	0
328	20230605	150800	51483810	2270	2270	2270	2270	0
329	20230605	150700	51483810	2270	2270	2270	2270	10
330	20230605	150600	51461110	2270	2270	2270	2270	0
331	20230605	150500	51461110	2270	2270	2270	2270	1
332	20230605	150400	51458840	2270	2270	2270	2270	0
333	20230605	150300	51458840	2270	2270	2270	2270	0
334	20230605	150200	51458840	2270	2270	2270	2270	0
335	20230605	150100	51458840	2270	2270	2270	2270	0
336	20230605	150000	51458840	2270	2270	2270	2270	0
337	20230605	145900	51458840	2270	2270	2270	2270	58
338	20230605	145800	51327180	2270	2270	2270	2270	0
339	20230605	145700	51327180	2270	2270	2270	2270	0
340	20230605	145600	51327180	2270	2270	2270	2270	0
341	20230605	145500	51327180	2270	2270	2270	2270	63
342	20230605	145400	51184170	2270	2270	2270	2270	0
343	20230605	145300	51184170	2270	2270	2270	2270	0
344	20230605	145200	51184170	2270	2270	2270	2270	52
345	20230605	145100	51066130	2270	2270	2270	2270	0
346	20230605	145000	51066130	2270	2270	2270	2270	0
347	20230605	144900	51066130	2270	2270	2270	2270	0
348	20230605	144800	51066130	2270	2270	2270	2270	71
349	20230605	144700	50904960	2270	2270	2270	2270	0
350	20230605	144600	50904960	2270	2270	2270	2270	0
351	20230605	144500	50904960	2270	2270	2270	2270	0
352	20230605	144400	50904960	2270	2270	2270	2270	44
353	20230605	144300	50805080	2275	2275	2275	2275	0
354	20230605	144200	50805080	2275	2275	2275	2275	0
355	20230605	144100	50805080	2275	2275	2275	2275	0
356	20230605	144000	50805080	2275	2275	2275	2275	58
357	20230605	143900	50673130	2275	2275	2275	2275	0
358	20230605	143800	50673130	2275	2275	2275	2275	0
359	20230605	143700	50673130	2275	2270	2275	2270	255
360	20230605	143600	50094105	2270	2270	2270	2270	57
361	20230605	143500	49964715	2270	2270	2270	2270	0
362	20230605	143400	49964715	2270	2270	2270	2270	0
363	20230605	143300	49964715	2270	2270	2270	2270	0
364	20230605	143200	49964715	2270	2270	2270	2270	62
365	20230605	143100	49823975	2270	2270	2270	2270	0
366	20230605	143000	49823975	2270	2270	2270	2270	0
367	20230605	142900	49823975	2270	2270	2270	2270	0
368	20230605	142800	49823975	2270	2270	2270	2270	53
369	20230605	142700	49703665	2270	2270	2270	2270	0
370	20230605	142600	49703665	2270	2270	2270	2270	0
371	20230605	142500	49703665	2270	2270	2270	2270	0
372	20230605	142400	49703665	2270	2270	2270	2270	62
373	20230605	142300	49562925	2270	2270	2270	2270	0
374	20230605	142200	49562925	2270	2270	2270	2270	0
375	20230605	142100	49562925	2270	2270	2270	2270	0
376	20230605	142000	49562925	2270	2270	2270	2270	53
377	20230605	141900	49442615	2270	2270	2270	2270	0
378	20230605	141800	49442615	2270	2270	2270	2270	0
379	20230605	141700	49442615	2270	2270	2270	2270	0
380	20230605	141600	49442615	2270	2270	2270	2270	59
381	20230605	141500	49308685	2270	2270	2270	2270	0
382	20230605	141400	49308685	2270	2270	2270	2270	0
383	20230605	141300	49308685	2270	2270	2270	2270	0
384	20230605	141200	49308685	2270	2270	2270	2270	56
385	20230605	141100	49181565	2270	2270	2270	2270	0
386	20230605	141000	49181565	2270	2270	2270	2270	0
387	20230605	140900	49181565	2270	2270	2270	2270	0
388	20230605	140800	49181565	2270	2270	2270	2270	58
389	20230605	140700	49049905	2270	2270	2270	2270	0
390	20230605	140600	49049905	2270	2270	2270	2270	0
391	20230605	140500	49049905	2270	2270	2270	2270	0
392	20230605	140400	49049905	2270	2270	2270	2270	57
393	20230605	140300	48920515	2270	2270	2270	2270	0
394	20230605	140200	48920515	2270	2270	2270	2270	0
395	20230605	140100	48920515	2270	2270	2270	2270	0
396	20230605	140000	48920515	2270	2270	2270	2270	60
397	20230605	135900	48784315	2270	2270	2270	2270	0
398	20230605	135800	48784315	2270	2270	2270	2270	0
399	20230605	135700	48784315	2270	2270	2270	2270	0
400	20230605	135600	48784315	2270	2270	2270	2270	55
401	20230605	135500	48659465	2270	2265	2270	2265	2
402	20230605	135400	48654930	2270	2270	2270	2270	0
403	20230605	135300	48654930	2270	2270	2270	2270	0
404	20230605	135200	48654930	2270	2270	2270	2270	74
405	20230605	135100	48486950	2265	2265	2265	2265	0
406	20230605	135000	48486950	2265	2265	2265	2265	0
407	20230605	134900	48486950	2265	2265	2265	2265	3
408	20230605	134800	48480155	2260	2260	2260	2260	1
409	20230605	134700	48477895	2265	2265	2265	2265	0
410	20230605	134600	48477895	2265	2265	2265	2265	690
411	20230605	134500	46915045	2265	2265	2265	2265	87
412	20230605	134400	46717990	2265	2265	2265	2265	992
413	20230605	134300	44471110	2270	2270	2270	2270	0
414	20230605	134200	44471110	2270	2270	2270	2270	0
415	20230605	134100	44471110	2270	2270	2270	2270	54
416	20230605	134000	44348530	2270	2270	2270	2270	0
417	20230605	133900	44348530	2270	2270	2270	2270	0
418	20230605	133800	44348530	2270	2270	2270	2270	0
419	20230605	133700	44348530	2270	2270	2270	2270	67
420	20230605	133600	44196440	2270	2270	2270	2270	0
421	20230605	133500	44196440	2270	2270	2270	2270	0
422	20230605	133400	44196440	2270	2270	2270	2270	0
423	20230605	133300	44196440	2270	2270	2270	2270	48
424	20230605	133200	44087480	2270	2270	2270	2270	0
425	20230605	133100	44087480	2270	2270	2270	2270	0
426	20230605	133000	44087480	2270	2270	2270	2270	0
427	20230605	132900	44087480	2270	2270	2270	2270	59
428	20230605	132800	43953550	2270	2270	2270	2270	0
429	20230605	132700	43953550	2270	2270	2270	2270	0
430	20230605	132600	43953550	2270	2270	2270	2270	0
431	20230605	132500	43953550	2270	2270	2270	2270	56
432	20230605	132400	43826430	2270	2270	2270	2270	0
433	20230605	132300	43826430	2270	2270	2270	2270	0
434	20230605	132200	43826430	2270	2270	2270	2270	0
435	20230605	132100	43826430	2270	2270	2270	2270	69
436	20230605	132000	43669800	2270	2270	2270	2270	0
437	20230605	131900	43669800	2270	2270	2270	2270	0
438	20230605	131800	43669800	2270	2270	2270	2270	0
439	20230605	131700	43669800	2270	2270	2270	2270	46
440	20230605	131600	43565380	2270	2270	2270	2270	0
441	20230605	131500	43565380	2270	2270	2270	2270	0
442	20230605	131400	43565380	2270	2265	2270	2265	10
443	20230605	131300	43542725	2265	2265	2265	2265	61
444	20230605	131200	43404560	2270	2270	2270	2270	0
445	20230605	131100	43404560	2270	2270	2270	2270	0
446	20230605	131000	43404560	2270	2270	2270	2270	0
447	20230605	130900	43404560	2270	2270	2270	2270	54
448	20230605	130800	43281980	2270	2270	2270	2270	0
449	20230605	130700	43281980	2270	2270	2270	2270	0
450	20230605	130600	43281980	2270	2270	2270	2270	0
451	20230605	130500	43281980	2270	2270	2270	2270	70
452	20230605	130400	43123080	2270	2270	2270	2270	0
453	20230605	130300	43123080	2270	2270	2270	2270	0
454	20230605	130200	43123080	2270	2270	2270	2270	0
455	20230605	130100	43123080	2270	2270	2270	2270	45
456	20230605	130000	43020930	2270	2270	2270	2270	0
457	20230605	125900	43020930	2270	2270	2270	2270	0
458	20230605	125800	43020930	2270	2270	2270	2270	0
459	20230605	125700	43020930	2270	2270	2270	2270	63
460	20230605	125600	42877920	2270	2270	2270	2270	0
461	20230605	125500	42877920	2270	2270	2270	2270	0
462	20230605	125400	42877920	2270	2270	2270	2270	0
463	20230605	125300	42877920	2270	2270	2270	2270	52
464	20230605	125200	42759880	2270	2270	2270	2270	0
465	20230605	125100	42759880	2270	2270	2270	2270	0
466	20230605	125000	42759880	2270	2270	2270	2270	0
467	20230605	124900	42759880	2270	2260	2270	2260	79
468	20230605	124800	42580650	2270	2270	2270	2270	0
469	20230605	124700	42580650	2270	2270	2270	2270	0
470	20230605	124600	42580650	2270	2270	2270	2270	46
471	20230605	124500	42476230	2270	2270	2270	2270	0
472	20230605	124400	42476230	2270	2270	2270	2270	0
473	20230605	124300	42476230	2270	2270	2270	2270	0
474	20230605	124200	42476230	2270	2270	2270	2270	59
475	20230605	124100	42342300	2270	2270	2270	2270	0
476	20230605	124000	42342300	2270	2270	2270	2270	0
477	20230605	123900	42342300	2270	2270	2270	2270	0
478	20230605	123800	42342300	2270	2270	2270	2270	56
479	20230605	123700	42215180	2270	2270	2270	2270	0
480	20230605	123600	42215180	2270	2270	2270	2270	0
481	20230605	123500	42215180	2270	2270	2270	2270	0
482	20230605	123400	42215180	2270	2270	2270	2270	63
483	20230605	123300	42072170	2270	2270	2270	2270	0
484	20230605	123200	42072170	2270	2270	2270	2270	0
485	20230605	123100	42072170	2270	2270	2270	2270	0
486	20230605	123000	42072170	2270	2275	2275	2270	55
487	20230605	122900	41947060	2275	2275	2275	2275	0
488	20230605	122800	41947060	2275	2275	2275	2275	0
489	20230605	122700	41947060	2275	2275	2275	2275	0
490	20230605	122600	41947060	2275	2275	2275	2275	68
491	20230605	122500	41792360	2275	2275	2275	2275	0
492	20230605	122400	41792360	2275	2275	2275	2275	0
493	20230605	122300	41792360	2275	2275	2275	2275	0
494	20230605	122200	41792360	2275	2275	2275	2275	47
495	20230605	122100	41685435	2275	2275	2275	2275	0
496	20230605	122000	41685435	2275	2275	2275	2275	0
497	20230605	121900	41685435	2275	2275	2275	2275	0
498	20230605	121800	41685435	2275	2275	2275	2275	67
499	20230605	121700	41533010	2275	2275	2275	2275	0
500	20230605	121600	41533010	2275	2275	2275	2275	0
501	20230605	121500	41533010	2275	2275	2275	2275	0
502	20230605	121400	41533010	2275	2275	2275	2275	48
503	20230605	121300	41423810	2275	2275	2275	2275	0
504	20230605	121200	41423810	2275	2275	2275	2275	0
505	20230605	121100	41423810	2275	2275	2275	2275	0
506	20230605	121000	41423810	2275	2275	2275	2275	68
507	20230605	120900	41269110	2275	2275	2275	2275	0
508	20230605	120800	41269110	2275	2275	2275	2275	0
509	20230605	120700	41269110	2275	2275	2275	2275	0
510	20230605	120600	41269110	2275	2275	2275	2275	47
511	20230605	120500	41162185	2275	2275	2275	2275	0
512	20230605	120400	41162185	2275	2275	2275	2275	0
513	20230605	120300	41162185	2275	2275	2275	2275	0
514	20230605	120200	41162185	2275	2275	2275	2275	69
515	20230605	120100	41005210	2275	2275	2275	2275	0
516	20230605	120000	41005210	2275	2275	2275	2275	3
517	20230605	115900	40998385	2270	2270	2270	2270	40
518	20230605	115800	40907585	2275	2275	2275	2275	46
519	20230605	115700	40802935	2270	2270	2270	2270	5
520	20230605	115600	40791585	2275	2275	2275	2275	0
521	20230605	115500	40791585	2275	2275	2275	2275	0
522	20230605	115400	40791585	2275	2275	2275	2275	61
523	20230605	115300	40652810	2275	2275	2275	2275	0
524	20230605	115200	40652810	2275	2275	2275	2275	0
525	20230605	115100	40652810	2275	2275	2275	2275	0
526	20230605	115000	40652810	2275	2275	2275	2275	54
527	20230605	114900	40529960	2270	2270	2270	2270	0
528	20230605	114800	40529960	2270	2270	2270	2270	0
529	20230605	114700	40529960	2270	2270	2270	2270	0
530	20230605	114600	40529960	2270	2270	2270	2270	14
531	20230605	114500	40498180	2270	2270	2270	2270	0
532	20230605	114400	40498180	2270	2270	2270	2270	0
533	20230605	114300	40498180	2270	2270	2270	2270	54
534	20230605	114200	40375600	2270	2270	2270	2270	0
535	20230605	114100	40375600	2270	2270	2270	2270	0
536	20230605	114000	40375600	2270	2270	2270	2270	0
537	20230605	113900	40375600	2270	2270	2270	2270	65
538	20230605	113800	40228050	2260	2260	2260	2260	11
539	20230605	113700	40203190	2270	2270	2270	2270	867
540	20230605	113600	38235100	2275	2275	2275	2275	0
541	20230605	113500	38235100	2275	2275	2275	2275	50
542	20230605	113400	38121350	2275	2275	2275	2275	0
543	20230605	113300	38121350	2275	2275	2275	2275	0
544	20230605	113200	38121350	2275	2275	2275	2275	0
545	20230605	113100	38121350	2275	2275	2275	2275	68
546	20230605	113000	37966650	2270	2270	2270	2270	0
547	20230605	112900	37966650	2270	2270	2270	2270	20
548	20230605	112800	37921250	2275	2275	2275	2275	0
549	20230605	112700	37921250	2275	2275	2275	2275	47
550	20230605	112600	37814325	2275	2275	2275	2275	0
551	20230605	112500	37814325	2275	2275	2275	2275	0
552	20230605	112400	37814325	2275	2275	2275	2275	0
553	20230605	112300	37814325	2275	2275	2275	2275	73
554	20230605	112200	37648250	2275	2275	2275	2275	0
555	20230605	112100	37648250	2275	2275	2275	2275	0
556	20230605	112000	37648250	2275	2275	2275	2275	0
557	20230605	111900	37648250	2275	2275	2275	2275	42
558	20230605	111800	37552700	2275	2275	2275	2275	0
559	20230605	111700	37552700	2275	2275	2275	2275	0
560	20230605	111600	37552700	2275	2275	2275	2275	0
561	20230605	111500	37552700	2275	2275	2275	2275	66
562	20230605	111400	37402550	2275	2275	2275	2275	0
563	20230605	111300	37402550	2275	2275	2275	2275	0
564	20230605	111200	37402550	2275	2275	2275	2275	0
565	20230605	111100	37402550	2275	2275	2275	2275	49
566	20230605	111000	37291075	2275	2275	2275	2275	0
567	20230605	110900	37291075	2275	2275	2275	2275	0
568	20230605	110800	37291075	2275	2275	2275	2275	0
569	20230605	110700	37291075	2275	2275	2275	2275	58
570	20230605	110600	37159125	2275	2275	2275	2275	4056
571	20230605	110500	27931725	2275	2275	2275	2275	0
572	20230605	110400	27931725	2275	2275	2275	2275	0
573	20230605	110300	27931725	2275	2275	2275	2275	57
574	20230605	110200	27802050	2275	2275	2275	2275	0
575	20230605	110100	27802050	2275	2275	2275	2275	0
576	20230605	110000	27802050	2275	2275	2275	2275	0
577	20230605	105900	27802050	2275	2275	2275	2275	58
578	20230605	105800	27670100	2275	2275	2275	2275	0
579	20230605	105700	27670100	2275	2275	2275	2275	0
580	20230605	105600	27670100	2275	2275	2275	2275	0
581	20230605	105500	27670100	2275	2275	2275	2275	57
582	20230605	105400	27540425	2270	2270	2270	2270	0
583	20230605	105300	27540425	2270	2270	2270	2270	0
584	20230605	105200	27540425	2270	2265	2270	2265	1127
585	20230605	105100	24982535	2265	2265	2265	2265	73
586	20230605	105000	24817190	2265	2265	2265	2265	0
587	20230605	104900	24817190	2265	2265	2265	2265	112
588	20230605	104800	24563510	2265	2265	2265	2265	0
589	20230605	104700	24563510	2265	2265	2265	2265	42
590	20230605	104600	24468380	2265	2265	2265	2265	0
591	20230605	104500	24468380	2265	2265	2265	2265	0
592	20230605	104400	24468380	2265	2265	2265	2265	0
593	20230605	104300	24468380	2265	2265	2265	2265	63
594	20230605	104200	24325685	2260	2260	2260	2260	0
595	20230605	104100	24325685	2260	2260	2260	2260	0
596	20230605	104000	24325685	2260	2265	2265	2260	57
597	20230605	103900	24196605	2265	2265	2265	2265	0
598	20230605	103800	24196605	2265	2265	2265	2265	1
599	20230605	103700	24194340	2260	2260	2260	2260	0
600	20230605	103600	24194340	2260	2260	2260	2260	432
601	20230605	103500	23218020	2260	2260	2260	2260	1
602	20230605	103400	23215760	2255	2255	2255	2255	200
603	20230605	103300	22764760	2260	2260	2260	2260	38
604	20230605	103200	22678880	2260	2260	2260	2260	58
605	20230605	103100	22547800	2260	2260	2260	2260	0
606	20230605	103000	22547800	2260	2260	2260	2260	0
607	20230605	102900	22547800	2260	2260	2260	2260	0
608	20230605	102800	22547800	2260	2260	2260	2260	61
609	20230605	102700	22409940	2260	2260	2260	2260	0
610	20230605	102600	22409940	2260	2260	2260	2260	49
611	20230605	102500	22299200	2260	2260	2260	2260	0
612	20230605	102400	22299200	2260	2260	2260	2260	54
613	20230605	102300	22177160	2260	2260	2260	2260	0
614	20230605	102200	22177160	2260	2260	2260	2260	0
615	20230605	102100	22177160	2260	2260	2260	2260	0
616	20230605	102000	22177160	2260	2260	2260	2260	69
617	20230605	101900	22021220	2260	2260	2260	2260	1
618	20230605	101800	22018960	2255	2255	2255	2255	0
619	20230605	101700	22018960	2255	2255	2255	2255	824
620	20230605	101600	20160840	2255	2255	2255	2255	46
621	20230605	101500	20057110	2250	2255	2255	2250	2002
622	20230605	101400	15542610	2255	2255	2255	2255	0
623	20230605	101300	15542610	2255	2255	2255	2255	0
624	20230605	101200	15542610	2255	2255	2255	2255	69
625	20230605	101100	15387015	2255	2255	2255	2255	0
626	20230605	101000	15387015	2255	2255	2255	2255	0
627	20230605	100900	15387015	2255	2255	2255	2255	0
628	20230605	100800	15387015	2255	2255	2255	2255	46
629	20230605	100700	15283285	2255	2255	2255	2255	0
630	20230605	100600	15283285	2255	2255	2255	2255	0
631	20230605	100500	15283285	2255	2255	2255	2255	0
632	20230605	100400	15283285	2255	2245	2255	2245	148
633	20230605	100300	14950305	2245	2245	2245	2245	4
634	20230605	100200	14941325	2255	2255	2255	2255	0
635	20230605	100100	14941325	2255	2255	2255	2255	0
636	20230605	100000	14941325	2255	2255	2255	2255	43
637	20230605	095900	14844360	2255	2255	2255	2255	0
638	20230605	095800	14844360	2255	2255	2255	2255	0
639	20230605	095700	14844360	2255	2255	2255	2255	0
640	20230605	095600	14844360	2255	2255	2255	2255	61
641	20230605	095500	14706805	2255	2255	2255	2255	0
642	20230605	095400	14706805	2255	2255	2255	2255	0
643	20230605	095300	14706805	2255	2255	2255	2255	0
644	20230605	095200	14706805	2255	2250	2255	2245	74
645	20230605	095100	14540110	2255	2255	2255	2255	0
646	20230605	095000	14540110	2255	2255	2255	2255	0
647	20230605	094900	14540110	2255	2255	2255	2255	0
648	20230605	094800	14540110	2255	2255	2255	2255	60
649	20230605	094700	14404810	2255	2255	2255	2255	0
650	20230605	094600	14404810	2255	2255	2255	2255	0
651	20230605	094500	14404810	2255	2255	2255	2255	0
652	20230605	094400	14404810	2255	2255	2255	2255	55
653	20230605	094300	14280785	2255	2255	2255	2255	0
654	20230605	094200	14280785	2255	2255	2255	2255	0
655	20230605	094100	14280785	2255	2255	2255	2255	0
656	20230605	094000	14280785	2255	2255	2255	2255	58
657	20230605	093900	14149995	2255	2255	2255	2255	0
658	20230605	093800	14149995	2255	2255	2255	2255	0
659	20230605	093700	14149995	2255	2255	2255	2255	57
660	20230605	093600	14021460	2235	2240	2240	2235	950
661	20230605	093500	11898130	2250	2250	2250	2250	0
662	20230605	093400	11898130	2250	2250	2250	2250	0
663	20230605	093300	11898130	2250	2250	2250	2250	250
664	20230605	093200	11335630	2255	2255	2255	2255	0
665	20230605	093100	11335630	2255	2255	2255	2255	0
666	20230605	093000	11335630	2255	2255	2255	2255	0
667	20230605	092900	11335630	2255	2255	2255	2255	44
668	20230605	092800	11236410	2250	2250	2250	2250	1629
669	20230605	092700	7571160	2250	2250	2250	2250	0
670	20230605	092600	7571160	2250	2250	2250	2250	0
671	20230605	092500	7571160	2250	2250	2250	2250	58
672	20230605	092400	7440660	2250	2250	2250	2250	0
673	20230605	092300	7440660	2250	2250	2250	2250	0
674	20230605	092200	7440660	2250	2250	2250	2250	0
675	20230605	092100	7440660	2250	2250	2250	2250	57
676	20230605	092000	7312410	2250	2250	2250	2250	0
677	20230605	091900	7312410	2250	2250	2250	2250	0
678	20230605	091800	7312410	2250	2250	2250	2250	0
679	20230605	091700	7312410	2250	2250	2250	2250	74
680	20230605	091600	7145910	2230	2235	2235	2230	1841
681	20230605	091500	3040430	2240	2240	2240	2240	0
682	20230605	091400	3040430	2240	2240	2240	2240	0
683	20230605	091300	3040430	2240	2240	2240	2240	41
684	20230605	091200	2948590	2240	2235	2240	2235	1003
685	20230605	091100	706880	2240	2240	2240	2240	117
686	20230605	091000	444800	2250	2250	2250	2250	0
687	20230605	090900	444800	2250	2250	2250	2250	57
688	20230605	090800	316550	2240	2240	2240	2240	0
689	20230605	090700	316550	2240	2240	2240	2240	0
690	20230605	090600	316550	2240	2240	2240	2240	1
691	20230605	090500	314310	2250	2250	2250	2250	0
692	20230605	090400	314310	2250	2250	2250	2250	1
693	20230605	090300	312060	2240	2240	2240	2240	0
694	20230605	090200	312060	2240	2240	2240	2240	1
695	20230605	090100	309820	2250	2250	2250	2250	0
696	20230605	090000	309820	2250	2245	2250	2245	138