KissMeData/215790/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	211100	36597812	1340	1340	1340	1340	1928
3	20230601	211000	36597812	1340	1340	1340	1340	0
4	20230601	210900	36597812	1340	1340	1340	1340	0
5	20230601	210800	36597812	1340	1340	1340	1340	0
6	20230601	210700	36597812	1340	1340	1340	1340	0
7	20230601	210600	36597812	1340	1340	1340	1340	0
8	20230601	210500	36597812	1340	1340	1340	1340	0
9	20230601	210400	36597812	1340	1340	1340	1340	0
10	20230601	210300	36597812	1340	1340	1340	1340	0
11	20230601	210200	36597812	1340	1340	1340	1340	0
12	20230601	210100	36597812	1340	1340	1340	1340	0
13	20230601	210000	36597812	1340	1340	1340	1340	0
14	20230601	205900	36597812	1340	1340	1340	1340	0
15	20230601	205800	36597812	1340	1340	1340	1340	0
16	20230601	205700	36597812	1340	1340	1340	1340	0
17	20230601	205600	36597812	1340	1340	1340	1340	0
18	20230601	205500	36597812	1340	1340	1340	1340	0
19	20230601	205400	36597812	1340	1340	1340	1340	0
20	20230601	205300	36597812	1340	1340	1340	1340	0
21	20230601	205200	36597812	1340	1340	1340	1340	0
22	20230601	205100	36597812	1340	1340	1340	1340	0
23	20230601	205000	36597812	1340	1340	1340	1340	0
24	20230601	204900	36597812	1340	1340	1340	1340	0
25	20230601	204800	36597812	1340	1340	1340	1340	0
26	20230601	204700	36597812	1340	1340	1340	1340	0
27	20230601	204600	36597812	1340	1340	1340	1340	0
28	20230601	204500	36597812	1340	1340	1340	1340	0
29	20230601	204400	36597812	1340	1340	1340	1340	0
30	20230601	204300	36597812	1340	1340	1340	1340	0
31	20230601	204200	36597812	1340	1340	1340	1340	0
32	20230601	204100	36597812	1340	1340	1340	1340	1928
33	20230601	204000	36597812	1340	1340	1340	1340	0
34	20230601	203900	36597812	1340	1340	1340	1340	0
35	20230601	203800	36597812	1340	1340	1340	1340	0
36	20230601	203700	36597812	1340	1340	1340	1340	0
37	20230601	203600	36597812	1340	1340	1340	1340	0
38	20230601	203500	36597812	1340	1340	1340	1340	0
39	20230601	203400	36597812	1340	1340	1340	1340	0
40	20230601	203300	36597812	1340	1340	1340	1340	0
41	20230601	203200	36597812	1340	1340	1340	1340	0
42	20230601	203100	36597812	1340	1340	1340	1340	0
43	20230601	203000	36597812	1340	1340	1340	1340	0
44	20230601	202900	36597812	1340	1340	1340	1340	0
45	20230601	202800	36597812	1340	1340	1340	1340	0
46	20230601	202700	36597812	1340	1340	1340	1340	0
47	20230601	202600	36597812	1340	1340	1340	1340	0
48	20230601	202500	36597812	1340	1340	1340	1340	0
49	20230601	202400	36597812	1340	1340	1340	1340	0
50	20230601	202300	36597812	1340	1340	1340	1340	0
51	20230601	202200	36597812	1340	1340	1340	1340	0
52	20230601	202100	36597812	1340	1340	1340	1340	0
53	20230601	202000	36597812	1340	1340	1340	1340	0
54	20230601	201900	36597812	1340	1340	1340	1340	0
55	20230601	201800	36597812	1340	1340	1340	1340	0
56	20230601	201700	36597812	1340	1340	1340	1340	0
57	20230601	201600	36597812	1340	1340	1340	1340	0
58	20230601	201500	36597812	1340	1340	1340	1340	0
59	20230601	201400	36597812	1340	1340	1340	1340	0
60	20230601	201300	36597812	1340	1340	1340	1340	0
61	20230601	201200	36597812	1340	1340	1340	1340	0
62	20230601	201100	36597812	1340	1340	1340	1340	1928
63	20230601	201000	36597812	1340	1340	1340	1340	0
64	20230601	200900	36597812	1340	1340	1340	1340	0
65	20230601	200800	36597812	1340	1340	1340	1340	0
66	20230601	200700	36597812	1340	1340	1340	1340	0
67	20230601	200600	36597812	1340	1340	1340	1340	0
68	20230601	200500	36597812	1340	1340	1340	1340	0
69	20230601	200400	36597812	1340	1340	1340	1340	0
70	20230601	200300	36597812	1340	1340	1340	1340	0
71	20230601	200200	36597812	1340	1340	1340	1340	0
72	20230601	200100	36597812	1340	1340	1340	1340	0
73	20230601	200000	36597812	1340	1340	1340	1340	0
74	20230601	195900	36597812	1340	1340	1340	1340	0
75	20230601	195800	36597812	1340	1340	1340	1340	0
76	20230601	195700	36597812	1340	1340	1340	1340	0
77	20230601	195600	36597812	1340	1340	1340	1340	0
78	20230601	195500	36597812	1340	1340	1340	1340	0
79	20230601	195400	36597812	1340	1340	1340	1340	0
80	20230601	195300	36597812	1340	1340	1340	1340	0
81	20230601	195200	36597812	1340	1340	1340	1340	0
82	20230601	195100	36597812	1340	1340	1340	1340	0
83	20230601	195000	36597812	1340	1340	1340	1340	0
84	20230601	194900	36597812	1340	1340	1340	1340	0
85	20230601	194800	36597812	1340	1340	1340	1340	0
86	20230601	194700	36597812	1340	1340	1340	1340	0
87	20230601	194600	36597812	1340	1340	1340	1340	0
88	20230601	194500	36597812	1340	1340	1340	1340	0
89	20230601	194400	36597812	1340	1340	1340	1340	0
90	20230601	194300	36597812	1340	1340	1340	1340	0
91	20230601	194200	36597812	1340	1340	1340	1340	0
92	20230601	194100	36597812	1340	1340	1340	1340	1928
93	20230601	194000	36597812	1340	1340	1340	1340	0
94	20230601	193900	36597812	1340	1340	1340	1340	0
95	20230601	193800	36597812	1340	1340	1340	1340	0
96	20230601	193700	36597812	1340	1340	1340	1340	0
97	20230601	193600	36597812	1340	1340	1340	1340	0
98	20230601	193500	36597812	1340	1340	1340	1340	0
99	20230601	193400	36597812	1340	1340	1340	1340	0
100	20230601	193300	36597812	1340	1340	1340	1340	0
101	20230601	193200	36597812	1340	1340	1340	1340	0
102	20230601	193100	36597812	1340	1340	1340	1340	0
103	20230601	193000	36597812	1340	1340	1340	1340	0
104	20230601	192900	36597812	1340	1340	1340	1340	0
105	20230601	192800	36597812	1340	1340	1340	1340	0
106	20230601	192700	36597812	1340	1340	1340	1340	0
107	20230601	192600	36597812	1340	1340	1340	1340	0
108	20230601	192500	36597812	1340	1340	1340	1340	0
109	20230601	192400	36597812	1340	1340	1340	1340	0
110	20230601	192300	36597812	1340	1340	1340	1340	0
111	20230601	192200	36597812	1340	1340	1340	1340	0
112	20230601	192100	36597812	1340	1340	1340	1340	0
113	20230601	192000	36597812	1340	1340	1340	1340	0
114	20230601	191900	36597812	1340	1340	1340	1340	0
115	20230601	191800	36597812	1340	1340	1340	1340	0
116	20230601	191700	36597812	1340	1340	1340	1340	0
117	20230601	191600	36597812	1340	1340	1340	1340	0
118	20230601	191500	36597812	1340	1340	1340	1340	0
119	20230601	191400	36597812	1340	1340	1340	1340	0
120	20230601	191300	36597812	1340	1340	1340	1340	0
121	20230601	191200	36597812	1340	1340	1340	1340	0
122	20230601	191100	36597812	1340	1340	1340	1340	1928
123	20230601	191000	36597812	1340	1340	1340	1340	0
124	20230601	190900	36597812	1340	1340	1340	1340	0
125	20230601	190800	36597812	1340	1340	1340	1340	0
126	20230601	190700	36597812	1340	1340	1340	1340	0
127	20230601	190600	36597812	1340	1340	1340	1340	0
128	20230601	190500	36597812	1340	1340	1340	1340	0
129	20230601	190400	36597812	1340	1340	1340	1340	0
130	20230601	190300	36597812	1340	1340	1340	1340	0
131	20230601	190200	36597812	1340	1340	1340	1340	0
132	20230601	190100	36597812	1340	1340	1340	1340	0
133	20230601	190000	36597812	1340	1340	1340	1340	0
134	20230601	185900	36597812	1340	1340	1340	1340	0
135	20230601	185800	36597812	1340	1340	1340	1340	0
136	20230601	185700	36597812	1340	1340	1340	1340	0
137	20230601	185600	36597812	1340	1340	1340	1340	0
138	20230601	185500	36597812	1340	1340	1340	1340	0
139	20230601	185400	36597812	1340	1340	1340	1340	0
140	20230601	185300	36597812	1340	1340	1340	1340	0
141	20230601	185200	36597812	1340	1340	1340	1340	0
142	20230601	185100	36597812	1340	1340	1340	1340	0
143	20230601	185000	36597812	1340	1340	1340	1340	0
144	20230601	184900	36597812	1340	1340	1340	1340	0
145	20230601	184800	36597812	1340	1340	1340	1340	0
146	20230601	184700	36597812	1340	1340	1340	1340	0
147	20230601	184600	36597812	1340	1340	1340	1340	0
148	20230601	184500	36597812	1340	1340	1340	1340	0
149	20230601	184400	36597812	1340	1340	1340	1340	0
150	20230601	184300	36597812	1340	1340	1340	1340	0
151	20230601	184200	36597812	1340	1340	1340	1340	0
152	20230601	184100	36597812	1340	1340	1340	1340	1928
153	20230601	184000	36597812	1340	1340	1340	1340	0
154	20230601	183900	36597812	1340	1340	1340	1340	0
155	20230601	183800	36597812	1340	1340	1340	1340	0
156	20230601	183700	36597812	1340	1340	1340	1340	0
157	20230601	183600	36597812	1340	1340	1340	1340	0
158	20230601	183500	36597812	1340	1340	1340	1340	0
159	20230601	183400	36597812	1340	1340	1340	1340	0
160	20230601	183300	36597812	1340	1340	1340	1340	0
161	20230601	183200	36597812	1340	1340	1340	1340	0
162	20230601	183100	36597812	1340	1340	1340	1340	0
163	20230601	183000	36597812	1340	1340	1340	1340	0
164	20230601	182900	36597812	1340	1340	1340	1340	0
165	20230601	182800	36597812	1340	1340	1340	1340	0
166	20230601	182700	36597812	1340	1340	1340	1340	0
167	20230601	182600	36597812	1340	1340	1340	1340	0
168	20230601	182500	36597812	1340	1340	1340	1340	0
169	20230601	182400	36597812	1340	1340	1340	1340	0
170	20230601	182300	36597812	1340	1340	1340	1340	0
171	20230601	182200	36597812	1340	1340	1340	1340	0
172	20230601	182100	36597812	1340	1340	1340	1340	0
173	20230601	182000	36597812	1340	1340	1340	1340	0
174	20230601	181900	36597812	1340	1340	1340	1340	0
175	20230601	181800	36597812	1340	1340	1340	1340	0
176	20230601	181700	36597812	1340	1340	1340	1340	0
177	20230601	181600	36597812	1340	1340	1340	1340	0
178	20230601	181500	36597812	1340	1340	1340	1340	0
179	20230601	181400	36597812	1340	1340	1340	1340	0
180	20230601	181300	36597812	1340	1340	1340	1340	0
181	20230601	181200	36597812	1340	1340	1340	1340	0
182	20230601	181100	36597812	1340	1340	1340	1340	1928
183	20230601	181000	36597812	1340	1340	1340	1340	0
184	20230601	180900	36597812	1340	1340	1340	1340	0
185	20230601	180800	36597812	1340	1340	1340	1340	0
186	20230601	180700	36597812	1340	1340	1340	1340	0
187	20230601	180600	36597812	1340	1340	1340	1340	0
188	20230601	180500	36597812	1340	1340	1340	1340	0
189	20230601	180400	36597812	1340	1340	1340	1340	0
190	20230601	180300	36597812	1340	1340	1340	1340	0
191	20230601	180200	36597812	1340	1340	1340	1340	0
192	20230601	180100	36597812	1340	1340	1340	1340	0
193	20230601	180000	36597812	1340	1340	1340	1340	0
194	20230601	175900	36597812	1340	1340	1340	1340	0
195	20230601	175800	36597812	1340	1340	1340	1340	0
196	20230601	175700	36597812	1340	1340	1340	1340	0
197	20230601	175600	36597812	1340	1340	1340	1340	0
198	20230601	175500	36597812	1340	1340	1340	1340	0
199	20230601	175400	36597812	1340	1340	1340	1340	0
200	20230601	175300	36597812	1340	1340	1340	1340	0
201	20230601	175200	36597812	1340	1340	1340	1340	0
202	20230601	175100	36597812	1340	1340	1340	1340	0
203	20230601	175000	36597812	1340	1340	1340	1340	0
204	20230601	174900	36597812	1340	1340	1340	1340	0
205	20230601	174800	36597812	1340	1340	1340	1340	0
206	20230601	174700	36597812	1340	1340	1340	1340	0
207	20230601	174600	36597812	1340	1340	1340	1340	0
208	20230601	174500	36597812	1340	1340	1340	1340	0
209	20230601	174400	36597812	1340	1340	1340	1340	0
210	20230601	174300	36597812	1340	1340	1340	1340	0
211	20230601	174200	36597812	1340	1340	1340	1340	0
212	20230601	174100	36597812	1340	1340	1340	1340	1928
213	20230601	174000	36597812	1340	1340	1340	1340	0
214	20230601	173900	36597812	1340	1340	1340	1340	0
215	20230601	173800	36597812	1340	1340	1340	1340	0
216	20230601	173700	36597812	1340	1340	1340	1340	0
217	20230601	173600	36597812	1340	1340	1340	1340	0
218	20230601	173500	36597812	1340	1340	1340	1340	0
219	20230601	173400	36597812	1340	1340	1340	1340	0
220	20230601	173300	36597812	1340	1340	1340	1340	0
221	20230601	173200	36597812	1340	1340	1340	1340	0
222	20230601	173100	36597812	1340	1340	1340	1340	0
223	20230601	173000	36597812	1340	1340	1340	1340	0
224	20230601	172900	36597812	1340	1340	1340	1340	0
225	20230601	172800	36597812	1340	1340	1340	1340	0
226	20230601	172700	36597812	1340	1340	1340	1340	0
227	20230601	172600	36597812	1340	1340	1340	1340	0
228	20230601	172500	36597812	1340	1340	1340	1340	0
229	20230601	172400	36597812	1340	1340	1340	1340	0
230	20230601	172300	36597812	1340	1340	1340	1340	0
231	20230601	172200	36597812	1340	1340	1340	1340	0
232	20230601	172100	36597812	1340	1340	1340	1340	0
233	20230601	172000	36597812	1340	1340	1340	1340	0
234	20230601	171900	36597812	1340	1340	1340	1340	0
235	20230601	171800	36597812	1340	1340	1340	1340	0
236	20230601	171700	36597812	1340	1340	1340	1340	0
237	20230601	171600	36597812	1340	1340	1340	1340	0
238	20230601	171500	36597812	1340	1340	1340	1340	0
239	20230601	171400	36597812	1340	1340	1340	1340	0
240	20230601	171300	36597812	1340	1340	1340	1340	0
241	20230601	171200	36597812	1340	1340	1340	1340	0
242	20230601	171100	36597812	1340	1340	1340	1340	1928
243	20230601	171000	36597812	1340	1340	1340	1340	0
244	20230601	170900	36597812	1340	1340	1340	1340	0
245	20230601	170800	36597812	1340	1340	1340	1340	0
246	20230601	170700	36597812	1340	1340	1340	1340	0
247	20230601	170600	36597812	1340	1340	1340	1340	0
248	20230601	170500	36597812	1340	1340	1340	1340	0
249	20230601	170400	36597812	1340	1340	1340	1340	0
250	20230601	170300	36597812	1340	1340	1340	1340	0
251	20230601	170200	36597812	1340	1340	1340	1340	0
252	20230601	170100	36597812	1340	1340	1340	1340	0
253	20230601	170000	36597812	1340	1340	1340	1340	0
254	20230601	165900	36597812	1340	1340	1340	1340	0
255	20230601	165800	36597812	1340	1340	1340	1340	0
256	20230601	165700	36597812	1340	1340	1340	1340	0
257	20230601	165600	36597812	1340	1340	1340	1340	0
258	20230601	165500	36597812	1340	1340	1340	1340	0
259	20230601	165400	36597812	1340	1340	1340	1340	0
260	20230601	165300	36597812	1340	1340	1340	1340	0
261	20230601	165200	36597812	1340	1340	1340	1340	0
262	20230601	165100	36597812	1340	1340	1340	1340	0
263	20230601	165000	36597812	1340	1340	1340	1340	0
264	20230601	164900	36597812	1340	1340	1340	1340	0
265	20230601	164800	36597812	1340	1340	1340	1340	0
266	20230601	164700	36597812	1340	1340	1340	1340	0
267	20230601	164600	36597812	1340	1340	1340	1340	0
268	20230601	164500	36597812	1340	1340	1340	1340	0
269	20230601	164400	36597812	1340	1340	1340	1340	0
270	20230601	164300	36597812	1340	1340	1340	1340	0
271	20230601	164200	36597812	1340	1340	1340	1340	0
272	20230601	164100	36597812	1340	1340	1340	1340	1928
273	20230601	164000	36597812	1340	1340	1340	1340	0
274	20230601	163900	36597812	1340	1340	1340	1340	0
275	20230601	163800	36597812	1340	1340	1340	1340	0
276	20230601	163700	36597812	1340	1340	1340	1340	0
277	20230601	163600	36597812	1340	1340	1340	1340	0
278	20230601	163500	36597812	1340	1340	1340	1340	0
279	20230601	163400	36597812	1340	1340	1340	1340	0
280	20230601	163300	36597812	1340	1340	1340	1340	0
281	20230601	163200	36597812	1340	1340	1340	1340	0
282	20230601	163100	36597812	1340	1340	1340	1340	0
283	20230601	163000	36597812	1340	1340	1340	1340	0
284	20230601	162900	36597812	1340	1340	1340	1340	0
285	20230601	162800	36597812	1340	1340	1340	1340	0
286	20230601	162700	36597812	1340	1340	1340	1340	0
287	20230601	162600	36597812	1340	1340	1340	1340	0
288	20230601	162500	36597812	1340	1340	1340	1340	0
289	20230601	162400	36597812	1340	1340	1340	1340	0
290	20230601	162300	36597812	1340	1340	1340	1340	0
291	20230601	162200	36597812	1340	1340	1340	1340	0
292	20230601	162100	36597812	1340	1340	1340	1340	0
293	20230601	162000	36597812	1340	1340	1340	1340	0
294	20230601	161900	36597812	1340	1340	1340	1340	0
295	20230601	161800	36597812	1340	1340	1340	1340	0
296	20230601	161700	36597812	1340	1340	1340	1340	0
297	20230601	161600	36597812	1340	1340	1340	1340	0
298	20230601	161500	36597812	1340	1340	1340	1340	0
299	20230601	161400	36597812	1340	1340	1340	1340	0
300	20230601	161300	36597812	1340	1340	1340	1340	0
301	20230601	161200	36597812	1340	1340	1340	1340	0
302	20230601	161100	36597812	1340	1340	1340	1340	1928
303	20230601	161000	36597812	1340	1340	1340	1340	0
304	20230601	160900	36597812	1340	1340	1340	1340	0
305	20230601	160800	36597812	1340	1340	1340	1340	0
306	20230601	160700	36597812	1340	1340	1340	1340	0
307	20230601	160600	36597812	1340	1340	1340	1340	0
308	20230601	160500	36597812	1340	1340	1340	1340	0
309	20230601	160400	36597812	1340	1340	1340	1340	0
310	20230601	160300	36597812	1340	1340	1340	1340	0
311	20230601	160200	36597812	1340	1340	1340	1340	0
312	20230601	160100	36597812	1340	1340	1340	1340	0
313	20230601	160000	36597812	1340	1340	1340	1340	0
314	20230601	155900	36597812	1340	1340	1340	1340	0
315	20230601	155800	36597812	1340	1340	1340	1340	0
316	20230601	155700	36597812	1340	1340	1340	1340	0
317	20230601	155600	36597812	1340	1340	1340	1340	0
318	20230601	155500	36597812	1340	1340	1340	1340	0
319	20230601	155400	36597812	1340	1340	1340	1340	0
320	20230601	155300	36597812	1340	1340	1340	1340	0
321	20230601	155200	36597812	1340	1340	1340	1340	0
322	20230601	155100	36597812	1340	1340	1340	1340	0
323	20230601	155000	36597812	1340	1340	1340	1340	0
324	20230601	154900	36597812	1340	1340	1340	1340	0
325	20230601	154800	36597812	1340	1340	1340	1340	0
326	20230601	154700	36597812	1340	1340	1340	1340	0
327	20230601	154600	36597812	1340	1340	1340	1340	0
328	20230601	154500	36597812	1340	1340	1340	1340	0
329	20230601	154400	36597812	1340	1340	1340	1340	0
330	20230601	154300	36597812	1340	1340	1340	1340	0
331	20230601	154200	36597812	1340	1340	1340	1340	0
332	20230601	154100	36597812	1340	1340	1340	1340	1928
333	20230601	154000	36597812	1340	1340	1340	1340	0
334	20230601	153900	36597812	1340	1340	1340	1340	0
335	20230601	153800	36597812	1340	1340	1340	1340	0
336	20230601	153700	36597812	1340	1340	1340	1340	0
337	20230601	153600	36597812	1340	1340	1340	1340	0
338	20230601	153500	36597812	1340	1340	1340	1340	0
339	20230601	153400	36597812	1340	1340	1340	1340	0
340	20230601	153300	36597812	1340	1340	1340	1340	0
341	20230601	153200	36597812	1340	1340	1340	1340	0
342	20230601	153100	36597812	1340	1340	1340	1340	0
343	20230601	153000	36597812	1340	1340	1340	1340	1928
344	20230601	152900	34014292	1340	1340	1340	1340	0
345	20230601	152800	34014292	1340	1340	1340	1340	0
346	20230601	152700	34014292	1340	1340	1340	1340	0
347	20230601	152600	34014292	1340	1340	1340	1340	0
348	20230601	152500	34014292	1340	1340	1340	1340	0
349	20230601	152400	34014292	1340	1340	1340	1340	0
350	20230601	152300	34014292	1340	1340	1340	1340	0
351	20230601	152200	34014292	1340	1340	1340	1340	0
352	20230601	152100	34014292	1340	1340	1340	1340	0
353	20230601	152000	34014292	1340	1340	1340	1340	0
354	20230601	151900	34014292	1340	1340	1340	1340	0
355	20230601	151800	34014292	1340	1340	1340	1340	73
356	20230601	151700	33916472	1340	1340	1340	1340	105
357	20230601	151600	33775772	1345	1345	1345	1345	0
358	20230601	151500	33775772	1345	1345	1345	1345	0
359	20230601	151400	33775772	1345	1345	1345	1345	1
360	20230601	151300	33774427	1340	1340	1340	1340	0
361	20230601	151200	33774427	1340	1340	1340	1340	0
362	20230601	151100	33774427	1340	1341	1341	1340	282
363	20230601	151000	33396481	1346	1346	1346	1346	0
364	20230601	150900	33396481	1346	1346	1346	1346	0
365	20230601	150800	33396481	1346	1346	1346	1346	0
366	20230601	150700	33396481	1346	1346	1346	1346	0
367	20230601	150600	33396481	1346	1346	1346	1346	0
368	20230601	150500	33396481	1346	1346	1346	1346	0
369	20230601	150400	33396481	1346	1346	1346	1346	0
370	20230601	150300	33396481	1346	1346	1346	1346	0
371	20230601	150200	33396481	1346	1346	1346	1346	0
372	20230601	150100	33396481	1346	1346	1346	1346	0
373	20230601	150000	33396481	1346	1346	1346	1346	1
374	20230601	145900	33395135	1341	1341	1341	1341	0
375	20230601	145800	33395135	1341	1341	1341	1341	0
376	20230601	145700	33395135	1341	1341	1341	1341	67
377	20230601	145600	33305288	1342	1342	1342	1342	22
378	20230601	145500	33275764	1346	1346	1346	1346	0
379	20230601	145400	33275764	1346	1346	1346	1346	0
380	20230601	145300	33275764	1346	1346	1346	1346	0
381	20230601	145200	33275764	1346	1346	1346	1346	0
382	20230601	145100	33275764	1346	1346	1346	1346	0
383	20230601	145000	33275764	1346	1346	1346	1346	0
384	20230601	144900	33275764	1346	1346	1346	1346	0
385	20230601	144800	33275764	1346	1346	1346	1346	0
386	20230601	144700	33275764	1346	1346	1346	1346	0
387	20230601	144600	33275764	1346	1346	1346	1346	0
388	20230601	144500	33275764	1346	1346	1346	1346	0
389	20230601	144400	33275764	1346	1346	1346	1346	0
390	20230601	144300	33275764	1346	1346	1346	1346	0
391	20230601	144200	33275764	1346	1346	1346	1346	30
392	20230601	144100	33235384	1346	1346	1346	1346	0
393	20230601	144000	33235384	1346	1346	1346	1346	0
394	20230601	143900	33235384	1346	1346	1346	1346	0
395	20230601	143800	33235384	1346	1346	1346	1346	0
396	20230601	143700	33235384	1346	1346	1346	1346	0
397	20230601	143600	33235384	1346	1346	1346	1346	0
398	20230601	143500	33235384	1346	1346	1346	1346	0
399	20230601	143400	33235384	1346	1346	1346	1346	0
400	20230601	143300	33235384	1346	1346	1346	1346	0
401	20230601	143200	33235384	1346	1346	1346	1346	5
402	20230601	143100	33228654	1347	1347	1347	1347	0
403	20230601	143000	33228654	1347	1347	1347	1347	0
404	20230601	142900	33228654	1347	1347	1347	1347	0
405	20230601	142800	33228654	1347	1347	1347	1347	0
406	20230601	142700	33228654	1347	1347	1347	1347	0
407	20230601	142600	33228654	1347	1347	1347	1347	0
408	20230601	142500	33228654	1347	1347	1347	1347	0
409	20230601	142400	33228654	1347	1347	1347	1347	0
410	20230601	142300	33228654	1347	1347	1347	1347	11
411	20230601	142200	33213837	1343	1343	1343	1343	17
412	20230601	142100	33191006	1347	1347	1347	1347	0
413	20230601	142000	33191006	1347	1347	1347	1347	0
414	20230601	141900	33191006	1347	1347	1347	1347	0
415	20230601	141800	33191006	1347	1347	1347	1347	0
416	20230601	141700	33191006	1347	1347	1347	1347	0
417	20230601	141600	33191006	1347	1347	1347	1347	0
418	20230601	141500	33191006	1347	1347	1347	1347	0
419	20230601	141400	33191006	1347	1347	1347	1347	0
420	20230601	141300	33191006	1347	1347	1347	1347	0
421	20230601	141200	33191006	1347	1347	1347	1347	0
422	20230601	141100	33191006	1347	1347	1347	1347	1
423	20230601	141000	33189659	1343	1343	1343	1343	0
424	20230601	140900	33189659	1343	1343	1343	1343	0
425	20230601	140800	33189659	1343	1343	1343	1343	0
426	20230601	140700	33189659	1343	1343	1343	1343	0
427	20230601	140600	33189659	1343	1343	1343	1343	0
428	20230601	140500	33189659	1343	1343	1343	1343	0
429	20230601	140400	33189659	1343	1343	1343	1343	8
430	20230601	140300	33178915	1343	1343	1343	1343	0
431	20230601	140200	33178915	1343	1343	1343	1343	0
432	20230601	140100	33178915	1343	1343	1343	1343	0
433	20230601	140000	33178915	1343	1343	1343	1343	1000
434	20230601	135900	31835915	1347	1347	1347	1347	0
435	20230601	135800	31835915	1347	1347	1347	1347	0
436	20230601	135700	31835915	1347	1347	1347	1347	0
437	20230601	135600	31835915	1347	1347	1347	1347	0
438	20230601	135500	31835915	1347	1347	1347	1347	593
439	20230601	135400	31037144	1347	1347	1347	1347	0
440	20230601	135300	31037144	1347	1347	1347	1347	0
441	20230601	135200	31037144	1347	1347	1347	1347	0
442	20230601	135100	31037144	1347	1347	1347	1347	0
443	20230601	135000	31037144	1347	1347	1347	1347	0
444	20230601	134900	31037144	1347	1347	1347	1347	0
445	20230601	134800	31037144	1347	1347	1347	1347	0
446	20230601	134700	31037144	1347	1347	1347	1347	0
447	20230601	134600	31037144	1347	1347	1347	1347	0
448	20230601	134500	31037144	1347	1347	1347	1347	0
449	20230601	134400	31037144	1347	1347	1347	1347	0
450	20230601	134300	31037144	1347	1347	1347	1347	0
451	20230601	134200	31037144	1347	1347	1347	1347	8
452	20230601	134100	31026368	1347	1347	1347	1347	0
453	20230601	134000	31026368	1347	1347	1347	1347	0
454	20230601	133900	31026368	1347	1347	1347	1347	0
455	20230601	133800	31026368	1347	1347	1347	1347	0
456	20230601	133700	31026368	1347	1347	1347	1347	3
457	20230601	133600	31022327	1347	1347	1347	1347	0
458	20230601	133500	31022327	1347	1347	1347	1347	1
459	20230601	133400	31020980	1346	1346	1346	1346	0
460	20230601	133300	31020980	1346	1346	1346	1346	0
461	20230601	133200	31020980	1346	1346	1346	1346	0
462	20230601	133100	31020980	1346	1346	1346	1346	0
463	20230601	133000	31020980	1346	1346	1346	1346	0
464	20230601	132900	31020980	1346	1346	1346	1346	0
465	20230601	132800	31020980	1346	1346	1346	1346	222
466	20230601	132700	30722168	1346	1346	1346	1346	0
467	20230601	132600	30722168	1346	1346	1346	1346	0
468	20230601	132500	30722168	1346	1346	1346	1346	0
469	20230601	132400	30722168	1346	1346	1346	1346	0
470	20230601	132300	30722168	1346	1346	1346	1346	0
471	20230601	132200	30722168	1346	1346	1346	1346	0
472	20230601	132100	30722168	1346	1346	1346	1346	0
473	20230601	132000	30722168	1346	1346	1346	1346	0
474	20230601	131900	30722168	1346	1346	1346	1346	1
475	20230601	131800	30720822	1343	1343	1343	1343	5
476	20230601	131700	30714107	1347	1347	1347	1347	0
477	20230601	131600	30714107	1347	1347	1347	1347	0
478	20230601	131500	30714107	1347	1347	1347	1347	0
479	20230601	131400	30714107	1347	1347	1347	1347	0
480	20230601	131300	30714107	1347	1346	1347	1346	185
481	20230601	131200	30464921	1346	1346	1346	1346	0
482	20230601	131100	30464921	1346	1346	1346	1346	0
483	20230601	131000	30464921	1346	1346	1346	1346	0
484	20230601	130900	30464921	1346	1346	1346	1346	0
485	20230601	130800	30464921	1346	1346	1346	1346	0
486	20230601	130700	30464921	1346	1345	1346	1345	3
487	20230601	130600	30460885	1345	1345	1345	1345	0
488	20230601	130500	30460885	1345	1345	1345	1345	0
489	20230601	130400	30460885	1345	1345	1345	1345	0
490	20230601	130300	30460885	1345	1345	1345	1345	0
491	20230601	130200	30460885	1345	1345	1345	1345	0
492	20230601	130100	30460885	1345	1345	1345	1345	0
493	20230601	130000	30460885	1345	1345	1345	1345	0
494	20230601	125900	30460885	1345	1345	1345	1345	0
495	20230601	125800	30460885	1345	1345	1345	1345	0
496	20230601	125700	30460885	1345	1345	1345	1345	0
497	20230601	125600	30460885	1345	1345	1345	1345	0
498	20230601	125500	30460885	1345	1345	1345	1345	0
499	20230601	125400	30460885	1345	1345	1345	1345	1
500	20230601	125300	30459540	1343	1343	1343	1343	0
501	20230601	125200	30459540	1343	1343	1343	1343	0
502	20230601	125100	30459540	1343	1343	1343	1343	0
503	20230601	125000	30459540	1343	1343	1343	1343	0
504	20230601	124900	30459540	1343	1343	1343	1343	0
505	20230601	124800	30459540	1343	1343	1343	1343	0
506	20230601	124700	30459540	1343	1343	1343	1343	2
507	20230601	124600	30456854	1344	1344	1344	1344	80
508	20230601	124500	30349334	1340	1340	1340	1340	0
509	20230601	124400	30349334	1340	1340	1340	1340	0
510	20230601	124300	30349334	1340	1340	1340	1340	0
511	20230601	124200	30349334	1340	1340	1340	1340	0
512	20230601	124100	30349334	1340	1340	1340	1340	0
513	20230601	124000	30349334	1340	1340	1340	1340	0
514	20230601	123900	30349334	1340	1340	1340	1340	0
515	20230601	123800	30349334	1340	1340	1340	1340	0
516	20230601	123700	30349334	1340	1340	1340	1340	0
517	20230601	123600	30349334	1340	1340	1340	1340	0
518	20230601	123500	30349334	1340	1340	1340	1340	0
519	20230601	123400	30349334	1340	1340	1340	1340	0
520	20230601	123300	30349334	1340	1341	1341	1340	978
521	20230601	123200	29038813	1341	1341	1341	1341	0
522	20230601	123100	29038813	1341	1341	1341	1341	0
523	20230601	123000	29038813	1341	1341	1341	1341	0
524	20230601	122900	29038813	1341	1341	1341	1341	0
525	20230601	122800	29038813	1341	1341	1341	1341	0
526	20230601	122700	29038813	1341	1341	1341	1341	0
527	20230601	122600	29038813	1341	1341	1341	1341	0
528	20230601	122500	29038813	1341	1341	1341	1341	0
529	20230601	122400	29038813	1341	1341	1341	1341	0
530	20230601	122300	29038813	1341	1341	1341	1341	0
531	20230601	122200	29038813	1341	1341	1341	1341	0
532	20230601	122100	29038813	1341	1341	1341	1341	0
533	20230601	122000	29038813	1341	1341	1341	1341	3
534	20230601	121900	29034790	1348	1348	1348	1348	0
535	20230601	121800	29034790	1348	1348	1348	1348	0
536	20230601	121700	29034790	1348	1348	1348	1348	0
537	20230601	121600	29034790	1348	1348	1348	1348	0
538	20230601	121500	29034790	1348	1348	1348	1348	0
539	20230601	121400	29034790	1348	1348	1348	1348	0
540	20230601	121300	29034790	1348	1348	1348	1348	0
541	20230601	121200	29034790	1348	1348	1348	1348	0
542	20230601	121100	29034790	1348	1348	1348	1348	0
543	20230601	121000	29034790	1348	1348	1348	1348	0
544	20230601	120900	29034790	1348	1348	1348	1348	0
545	20230601	120800	29034790	1348	1348	1348	1348	0
546	20230601	120700	29034790	1348	1348	1348	1348	0
547	20230601	120600	29034790	1348	1348	1348	1348	0
548	20230601	120500	29034790	1348	1348	1348	1348	0
549	20230601	120400	29034790	1348	1348	1348	1348	0
550	20230601	120300	29034790	1348	1348	1348	1348	0
551	20230601	120200	29034790	1348	1348	1348	1348	0
552	20230601	120100	29034790	1348	1348	1348	1348	0
553	20230601	120000	29034790	1348	1348	1348	1348	0
554	20230601	115900	29034790	1348	1348	1348	1348	20
555	20230601	115800	29007830	1348	1348	1348	1348	0
556	20230601	115700	29007830	1348	1348	1348	1348	0
557	20230601	115600	29007830	1348	1348	1348	1348	0
558	20230601	115500	29007830	1348	1348	1348	1348	1
559	20230601	115400	29006482	1339	1339	1339	1339	0
560	20230601	115300	29006482	1339	1339	1339	1339	0
561	20230601	115200	29006482	1339	1348	1348	1339	181
562	20230601	115100	28764114	1339	1339	1339	1339	0
563	20230601	115000	28764114	1339	1339	1339	1339	0
564	20230601	114900	28764114	1339	1339	1339	1339	0
565	20230601	114800	28764114	1339	1340	1340	1339	3202
566	20230601	114700	24474868	1340	1343	1343	1340	580
567	20230601	114600	23697274	1348	1348	1348	1348	0
568	20230601	114500	23697274	1348	1348	1348	1348	0
569	20230601	114400	23697274	1348	1348	1348	1348	0
570	20230601	114300	23697274	1348	1348	1348	1348	0
571	20230601	114200	23697274	1348	1343	1348	1343	550
572	20230601	114100	22958619	1343	1343	1343	1343	0
573	20230601	114000	22958619	1343	1343	1343	1343	0
574	20230601	113900	22958619	1343	1343	1343	1343	71
575	20230601	113800	22863266	1348	1348	1348	1348	0
576	20230601	113700	22863266	1348	1348	1348	1348	0
577	20230601	113600	22863266	1348	1348	1348	1348	0
578	20230601	113500	22863266	1348	1348	1348	1348	0
579	20230601	113400	22863266	1348	1348	1348	1348	0
580	20230601	113300	22863266	1348	1348	1348	1348	0
581	20230601	113200	22863266	1348	1348	1348	1348	0
582	20230601	113100	22863266	1348	1348	1348	1348	0
583	20230601	113000	22863266	1348	1348	1348	1348	0
584	20230601	112900	22863266	1348	1348	1348	1348	0
585	20230601	112800	22863266	1348	1348	1348	1348	0
586	20230601	112700	22863266	1348	1348	1348	1348	0
587	20230601	112600	22863266	1348	1348	1348	1348	0
588	20230601	112500	22863266	1348	1348	1348	1348	0
589	20230601	112400	22863266	1348	1348	1348	1348	0
590	20230601	112300	22863266	1348	1348	1348	1348	0
591	20230601	112200	22863266	1348	1348	1348	1348	0
592	20230601	112100	22863266	1348	1348	1348	1348	0
593	20230601	112000	22863266	1348	1348	1348	1348	0
594	20230601	111900	22863266	1348	1348	1348	1348	306
595	20230601	111800	22450778	1348	1348	1348	1348	0
596	20230601	111700	22450778	1348	1348	1348	1348	0
597	20230601	111600	22450778	1348	1348	1348	1348	0
598	20230601	111500	22450778	1348	1348	1348	1348	0
599	20230601	111400	22450778	1348	1348	1348	1348	0
600	20230601	111300	22450778	1348	1348	1348	1348	0
601	20230601	111200	22450778	1348	1348	1348	1348	200
602	20230601	111100	22181178	1348	1348	1348	1348	0
603	20230601	111000	22181178	1348	1348	1348	1348	0
604	20230601	110900	22181178	1348	1348	1348	1348	1
605	20230601	110800	22179830	1340	1340	1340	1340	0
606	20230601	110700	22179830	1340	1340	1340	1340	0
607	20230601	110600	22179830	1340	1340	1340	1340	0
608	20230601	110500	22179830	1340	1340	1340	1340	0
609	20230601	110400	22179830	1340	1340	1340	1340	112
610	20230601	110300	22029750	1348	1348	1348	1348	1
611	20230601	110200	22028402	1339	1339	1339	1339	0
612	20230601	110100	22028402	1339	1339	1339	1339	0
613	20230601	110000	22028402	1339	1339	1339	1339	0
614	20230601	105900	22028402	1339	1342	1342	1339	2257
615	20230601	105800	19005200	1343	1346	1346	1343	86
616	20230601	105700	18889596	1348	1348	1348	1348	0
617	20230601	105600	18889596	1348	1348	1348	1348	1225
618	20230601	105500	17238296	1348	1348	1348	1348	0
619	20230601	105400	17238296	1348	1348	1348	1348	147
620	20230601	105300	17040140	1348	1348	1348	1348	0
621	20230601	105200	17040140	1348	1348	1348	1346	2643
622	20230601	105100	13482501	1347	1347	1347	1347	0
623	20230601	105000	13482501	1347	1347	1347	1347	0
624	20230601	104900	13482501	1347	1347	1347	1347	0
625	20230601	104800	13482501	1347	1347	1347	1347	0
626	20230601	104700	13482501	1347	1347	1347	1347	0
627	20230601	104600	13482501	1347	1347	1347	1347	0
628	20230601	104500	13482501	1347	1347	1347	1347	0
629	20230601	104400	13482501	1347	1347	1347	1347	0
630	20230601	104300	13482501	1347	1347	1347	1347	0
631	20230601	104200	13482501	1347	1347	1347	1347	259
632	20230601	104100	13133628	1348	1348	1348	1348	115
633	20230601	104000	12978608	1349	1349	1349	1349	0
634	20230601	103900	12978608	1349	1349	1349	1349	0
635	20230601	103800	12978608	1349	1349	1349	1349	89
636	20230601	103700	12858547	1349	1349	1349	1349	370
637	20230601	103600	12359417	1349	1349	1349	1349	10
638	20230601	103500	12345927	1349	1349	1349	1349	2
639	20230601	103400	12343229	1348	1348	1348	1348	0
640	20230601	103300	12343229	1348	1348	1348	1348	0
641	20230601	103200	12343229	1348	1348	1348	1348	0
642	20230601	103100	12343229	1348	1348	1348	1348	0
643	20230601	103000	12343229	1348	1348	1348	1348	0
644	20230601	102900	12343229	1348	1348	1348	1348	0
645	20230601	102800	12343229	1348	1348	1348	1348	0
646	20230601	102700	12343229	1348	1348	1348	1348	0
647	20230601	102600	12343229	1348	1348	1348	1348	0
648	20230601	102500	12343229	1348	1348	1348	1348	0
649	20230601	102400	12343229	1348	1348	1348	1348	0
650	20230601	102300	12343229	1348	1350	1356	1348	671
651	20230601	102200	11437517	1348	1348	1348	1348	0
652	20230601	102100	11437517	1348	1348	1348	1348	11
653	20230601	102000	11422689	1350	1350	1350	1350	0
654	20230601	101900	11422689	1350	1350	1350	1350	0
655	20230601	101800	11422689	1350	1350	1350	1350	0
656	20230601	101700	11422689	1350	1350	1350	1350	1
657	20230601	101600	11421339	1348	1348	1348	1348	205
658	20230601	101500	11144999	1347	1347	1347	1347	0
659	20230601	101400	11144999	1347	1347	1347	1347	0
660	20230601	101300	11144999	1347	1347	1347	1347	0
661	20230601	101200	11144999	1347	1347	1347	1347	0
662	20230601	101100	11144999	1347	1347	1347	1347	0
663	20230601	101000	11144999	1347	1347	1347	1347	283
664	20230601	100900	10763798	1347	1347	1347	1347	0
665	20230601	100800	10763798	1347	1347	1347	1347	0
666	20230601	100700	10763798	1347	1346	1347	1346	230
667	20230601	100600	10453998	1347	1347	1347	1347	0
668	20230601	100500	10453998	1347	1347	1347	1347	0
669	20230601	100400	10453998	1347	1347	1347	1347	0
670	20230601	100300	10453998	1347	1347	1347	1347	0
671	20230601	100200	10453998	1347	1347	1347	1347	0
672	20230601	100100	10453998	1347	1347	1347	1347	1
673	20230601	100000	10452651	1347	1347	1347	1347	0
674	20230601	095900	10452651	1347	1347	1347	1347	0
675	20230601	095800	10452651	1347	1347	1347	1347	0
676	20230601	095700	10452651	1347	1347	1347	1347	0
677	20230601	095600	10452651	1347	1347	1347	1347	0
678	20230601	095500	10452651	1347	1347	1347	1347	0
679	20230601	095400	10452651	1347	1347	1347	1347	0
680	20230601	095300	10452651	1347	1347	1347	1347	0
681	20230601	095200	10452651	1347	1347	1347	1347	0
682	20230601	095100	10452651	1347	1347	1347	1347	0
683	20230601	095000	10452651	1347	1347	1347	1347	0
684	20230601	094900	10452651	1347	1347	1347	1347	0
685	20230601	094800	10452651	1347	1347	1347	1347	0
686	20230601	094700	10452651	1347	1347	1347	1347	0
687	20230601	094600	10452651	1347	1347	1347	1347	0
688	20230601	094500	10452651	1347	1350	1350	1347	2276
689	20230601	094400	7384656	1356	1356	1356	1356	0
690	20230601	094300	7384656	1356	1356	1356	1356	349
691	20230601	094200	6911412	1356	1356	1356	1356	866
692	20230601	094100	5737116	1356	1356	1356	1356	0
693	20230601	094000	5737116	1356	1356	1356	1356	0
694	20230601	093900	5737116	1356	1356	1356	1356	0
695	20230601	093800	5737116	1356	1356	1356	1356	3
696	20230601	093700	5733048	1354	1354	1356	1354	236
697	20230601	093600	5413488	1354	1354	1354	1354	0
698	20230601	093500	5413488	1354	1353	1354	1353	291
699	20230601	093400	5019475	1350	1350	1350	1350	0
700	20230601	093300	5019475	1350	1350	1352	1350	44
701	20230601	093200	4960025	1350	1350	1350	1350	999
702	20230601	093100	3611375	1349	1350	1350	1349	11
703	20230601	093000	3596526	1349	1349	1349	1349	0
704	20230601	092900	3596526	1349	1349	1349	1349	0
705	20230601	092800	3596526	1349	1349	1349	1349	0
706	20230601	092700	3596526	1349	1349	1349	1349	0
707	20230601	092600	3596526	1349	1349	1349	1349	0
708	20230601	092500	3596526	1349	1349	1349	1349	30
709	20230601	092400	3556056	1349	1349	1349	1349	30
710	20230601	092300	3515586	1349	1349	1349	1349	0
711	20230601	092200	3515586	1349	1349	1349	1349	0
712	20230601	092100	3515586	1349	1349	1349	1349	0
713	20230601	092000	3515586	1349	1349	1349	1349	0
714	20230601	091900	3515586	1349	1349	1349	1349	82
715	20230601	091800	3404968	1348	1348	1348	1348	0
716	20230601	091700	3404968	1348	1348	1348	1348	0
717	20230601	091600	3404968	1348	1348	1348	1348	0
718	20230601	091500	3404968	1348	1348	1348	1348	0
719	20230601	091400	3404968	1348	1348	1348	1348	0
720	20230601	091300	3404968	1348	1348	1348	1348	0
721	20230601	091200	3404968	1348	1347	1348	1347	185
722	20230601	091100	3155627	1347	1347	1347	1347	0
723	20230601	091000	3155627	1347	1347	1347	1347	0
724	20230601	090900	3155627	1347	1347	1347	1347	0
725	20230601	090800	3155627	1347	1347	1347	1347	0
726	20230601	090700	3155627	1347	1347	1347	1347	0
727	20230601	090600	3155627	1347	1347	1347	1347	5
728	20230601	090500	3148892	1339	1339	1339	1339	0
729	20230601	090400	3148892	1339	1339	1339	1339	0
730	20230601	090300	3148892	1339	1339	1339	1339	0
731	20230601	090200	3148892	1339	1350	1350	1339	360
732	20230601	090100	2665825	1353	1353	1353	1353	1
733	20230601	090000	2664472	1356	1368	1368	1342	1959