KissMeData/011560/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	202800	1679995320	9080	9080	9080	9080	757
3	20230602	202700	1679995320	9080	9080	9080	9080	0
4	20230602	202600	1679995320	9080	9080	9080	9080	0
5	20230602	202500	1679995320	9080	9080	9080	9080	0
6	20230602	202400	1679995320	9080	9080	9080	9080	0
7	20230602	202300	1679995320	9080	9080	9080	9080	0
8	20230602	202200	1679995320	9080	9080	9080	9080	0
9	20230602	202100	1679995320	9080	9080	9080	9080	0
10	20230602	202000	1679995320	9080	9080	9080	9080	0
11	20230602	201900	1679995320	9080	9080	9080	9080	0
12	20230602	201800	1679995320	9080	9080	9080	9080	0
13	20230602	201700	1679995320	9080	9080	9080	9080	0
14	20230602	201600	1679995320	9080	9080	9080	9080	0
15	20230602	201500	1679995320	9080	9080	9080	9080	0
16	20230602	201400	1679995320	9080	9080	9080	9080	0
17	20230602	201300	1679995320	9080	9080	9080	9080	0
18	20230602	201200	1679995320	9080	9080	9080	9080	0
19	20230602	201100	1679995320	9080	9080	9080	9080	0
20	20230602	201000	1679995320	9080	9080	9080	9080	0
21	20230602	200900	1679995320	9080	9080	9080	9080	0
22	20230602	200800	1679995320	9080	9080	9080	9080	0
23	20230602	200700	1679995320	9080	9080	9080	9080	0
24	20230602	200600	1679995320	9080	9080	9080	9080	0
25	20230602	200500	1679995320	9080	9080	9080	9080	0
26	20230602	200400	1679995320	9080	9080	9080	9080	0
27	20230602	200300	1679995320	9080	9080	9080	9080	0
28	20230602	200200	1679995320	9080	9080	9080	9080	0
29	20230602	200100	1679995320	9080	9080	9080	9080	0
30	20230602	200000	1679995320	9080	9080	9080	9080	0
31	20230602	195900	1679995320	9080	9080	9080	9080	0
32	20230602	195800	1679995320	9080	9080	9080	9080	757
33	20230602	195700	1679995320	9080	9080	9080	9080	0
34	20230602	195600	1679995320	9080	9080	9080	9080	0
35	20230602	195500	1679995320	9080	9080	9080	9080	0
36	20230602	195400	1679995320	9080	9080	9080	9080	0
37	20230602	195300	1679995320	9080	9080	9080	9080	0
38	20230602	195200	1679995320	9080	9080	9080	9080	0
39	20230602	195100	1679995320	9080	9080	9080	9080	0
40	20230602	195000	1679995320	9080	9080	9080	9080	0
41	20230602	194900	1679995320	9080	9080	9080	9080	0
42	20230602	194800	1679995320	9080	9080	9080	9080	0
43	20230602	194700	1679995320	9080	9080	9080	9080	0
44	20230602	194600	1679995320	9080	9080	9080	9080	0
45	20230602	194500	1679995320	9080	9080	9080	9080	0
46	20230602	194400	1679995320	9080	9080	9080	9080	0
47	20230602	194300	1679995320	9080	9080	9080	9080	0
48	20230602	194200	1679995320	9080	9080	9080	9080	0
49	20230602	194100	1679995320	9080	9080	9080	9080	0
50	20230602	194000	1679995320	9080	9080	9080	9080	0
51	20230602	193900	1679995320	9080	9080	9080	9080	0
52	20230602	193800	1679995320	9080	9080	9080	9080	0
53	20230602	193700	1679995320	9080	9080	9080	9080	0
54	20230602	193600	1679995320	9080	9080	9080	9080	0
55	20230602	193500	1679995320	9080	9080	9080	9080	0
56	20230602	193400	1679995320	9080	9080	9080	9080	0
57	20230602	193300	1679995320	9080	9080	9080	9080	0
58	20230602	193200	1679995320	9080	9080	9080	9080	0
59	20230602	193100	1679995320	9080	9080	9080	9080	0
60	20230602	193000	1679995320	9080	9080	9080	9080	0
61	20230602	192900	1679995320	9080	9080	9080	9080	0
62	20230602	192800	1679995320	9080	9080	9080	9080	757
63	20230602	192700	1679995320	9080	9080	9080	9080	0
64	20230602	192600	1679995320	9080	9080	9080	9080	0
65	20230602	192500	1679995320	9080	9080	9080	9080	0
66	20230602	192400	1679995320	9080	9080	9080	9080	0
67	20230602	192300	1679995320	9080	9080	9080	9080	0
68	20230602	192200	1679995320	9080	9080	9080	9080	0
69	20230602	192100	1679995320	9080	9080	9080	9080	0
70	20230602	192000	1679995320	9080	9080	9080	9080	0
71	20230602	191900	1679995320	9080	9080	9080	9080	0
72	20230602	191800	1679995320	9080	9080	9080	9080	0
73	20230602	191700	1679995320	9080	9080	9080	9080	0
74	20230602	191600	1679995320	9080	9080	9080	9080	0
75	20230602	191500	1679995320	9080	9080	9080	9080	0
76	20230602	191400	1679995320	9080	9080	9080	9080	0
77	20230602	191300	1679995320	9080	9080	9080	9080	0
78	20230602	191200	1679995320	9080	9080	9080	9080	0
79	20230602	191100	1679995320	9080	9080	9080	9080	0
80	20230602	191000	1679995320	9080	9080	9080	9080	0
81	20230602	190900	1679995320	9080	9080	9080	9080	0
82	20230602	190800	1679995320	9080	9080	9080	9080	0
83	20230602	190700	1679995320	9080	9080	9080	9080	0
84	20230602	190600	1679995320	9080	9080	9080	9080	0
85	20230602	190500	1679995320	9080	9080	9080	9080	0
86	20230602	190400	1679995320	9080	9080	9080	9080	0
87	20230602	190300	1679995320	9080	9080	9080	9080	0
88	20230602	190200	1679995320	9080	9080	9080	9080	0
89	20230602	190100	1679995320	9080	9080	9080	9080	0
90	20230602	190000	1679995320	9080	9080	9080	9080	0
91	20230602	185900	1679995320	9080	9080	9080	9080	0
92	20230602	185800	1679995320	9080	9080	9080	9080	757
93	20230602	185700	1679995320	9080	9080	9080	9080	0
94	20230602	185600	1679995320	9080	9080	9080	9080	0
95	20230602	185500	1679995320	9080	9080	9080	9080	0
96	20230602	185400	1679995320	9080	9080	9080	9080	0
97	20230602	185300	1679995320	9080	9080	9080	9080	0
98	20230602	185200	1679995320	9080	9080	9080	9080	0
99	20230602	185100	1679995320	9080	9080	9080	9080	0
100	20230602	185000	1679995320	9080	9080	9080	9080	0
101	20230602	184900	1679995320	9080	9080	9080	9080	0
102	20230602	184800	1679995320	9080	9080	9080	9080	0
103	20230602	184700	1679995320	9080	9080	9080	9080	0
104	20230602	184600	1679995320	9080	9080	9080	9080	0
105	20230602	184500	1679995320	9080	9080	9080	9080	0
106	20230602	184400	1679995320	9080	9080	9080	9080	0
107	20230602	184300	1679995320	9080	9080	9080	9080	0
108	20230602	184200	1679995320	9080	9080	9080	9080	0
109	20230602	184100	1679995320	9080	9080	9080	9080	0
110	20230602	184000	1679995320	9080	9080	9080	9080	0
111	20230602	183900	1679995320	9080	9080	9080	9080	0
112	20230602	183800	1679995320	9080	9080	9080	9080	0
113	20230602	183700	1679995320	9080	9080	9080	9080	0
114	20230602	183600	1679995320	9080	9080	9080	9080	0
115	20230602	183500	1679995320	9080	9080	9080	9080	0
116	20230602	183400	1679995320	9080	9080	9080	9080	0
117	20230602	183300	1679995320	9080	9080	9080	9080	0
118	20230602	183200	1679995320	9080	9080	9080	9080	0
119	20230602	183100	1679995320	9080	9080	9080	9080	0
120	20230602	183000	1679995320	9080	9080	9080	9080	0
121	20230602	182900	1679995320	9080	9080	9080	9080	0
122	20230602	182800	1679995320	9080	9080	9080	9080	757
123	20230602	182700	1679995320	9080	9080	9080	9080	0
124	20230602	182600	1679995320	9080	9080	9080	9080	0
125	20230602	182500	1679995320	9080	9080	9080	9080	0
126	20230602	182400	1679995320	9080	9080	9080	9080	0
127	20230602	182300	1679995320	9080	9080	9080	9080	0
128	20230602	182200	1679995320	9080	9080	9080	9080	0
129	20230602	182100	1679995320	9080	9080	9080	9080	0
130	20230602	182000	1679995320	9080	9080	9080	9080	0
131	20230602	181900	1679995320	9080	9080	9080	9080	0
132	20230602	181800	1679995320	9080	9080	9080	9080	0
133	20230602	181700	1679995320	9080	9080	9080	9080	0
134	20230602	181600	1679995320	9080	9080	9080	9080	0
135	20230602	181500	1679995320	9080	9080	9080	9080	0
136	20230602	181400	1679995320	9080	9080	9080	9080	0
137	20230602	181300	1679995320	9080	9080	9080	9080	0
138	20230602	181200	1679995320	9080	9080	9080	9080	0
139	20230602	181100	1679995320	9080	9080	9080	9080	0
140	20230602	181000	1679995320	9080	9080	9080	9080	0
141	20230602	180900	1679995320	9080	9080	9080	9080	0
142	20230602	180800	1679995320	9080	9080	9080	9080	0
143	20230602	180700	1679995320	9080	9080	9080	9080	0
144	20230602	180600	1679995320	9080	9080	9080	9080	0
145	20230602	180500	1679995320	9080	9080	9080	9080	0
146	20230602	180400	1679995320	9080	9080	9080	9080	0
147	20230602	180300	1679995320	9080	9080	9080	9080	0
148	20230602	180200	1679995320	9080	9080	9080	9080	0
149	20230602	180100	1679995320	9080	9080	9080	9080	0
150	20230602	180000	1679995320	9080	9080	9080	9080	0
151	20230602	175900	1679995320	9080	9080	9080	9080	0
152	20230602	175800	1679995320	9080	9080	9080	9080	757
153	20230602	175700	1679995320	9080	9080	9080	9080	0
154	20230602	175600	1679995320	9080	9080	9080	9080	0
155	20230602	175500	1679995320	9080	9080	9080	9080	0
156	20230602	175400	1679995320	9080	9080	9080	9080	0
157	20230602	175300	1679995320	9080	9080	9080	9080	0
158	20230602	175200	1679995320	9080	9080	9080	9080	0
159	20230602	175100	1679995320	9080	9080	9080	9080	0
160	20230602	175000	1679995320	9080	9080	9080	9080	0
161	20230602	174900	1679995320	9080	9080	9080	9080	0
162	20230602	174800	1679995320	9080	9080	9080	9080	0
163	20230602	174700	1679995320	9080	9080	9080	9080	0
164	20230602	174600	1679995320	9080	9080	9080	9080	0
165	20230602	174500	1679995320	9080	9080	9080	9080	0
166	20230602	174400	1679995320	9080	9080	9080	9080	0
167	20230602	174300	1679995320	9080	9080	9080	9080	0
168	20230602	174200	1679995320	9080	9080	9080	9080	0
169	20230602	174100	1679995320	9080	9080	9080	9080	0
170	20230602	174000	1679995320	9080	9080	9080	9080	0
171	20230602	173900	1679995320	9080	9080	9080	9080	0
172	20230602	173800	1679995320	9080	9080	9080	9080	0
173	20230602	173700	1679995320	9080	9080	9080	9080	0
174	20230602	173600	1679995320	9080	9080	9080	9080	0
175	20230602	173500	1679995320	9080	9080	9080	9080	0
176	20230602	173400	1679995320	9080	9080	9080	9080	0
177	20230602	173300	1679995320	9080	9080	9080	9080	0
178	20230602	173200	1679995320	9080	9080	9080	9080	0
179	20230602	173100	1679995320	9080	9080	9080	9080	0
180	20230602	173000	1679995320	9080	9080	9080	9080	0
181	20230602	172900	1679995320	9080	9080	9080	9080	0
182	20230602	172800	1679995320	9080	9080	9080	9080	757
183	20230602	172700	1679995320	9080	9080	9080	9080	0
184	20230602	172600	1679995320	9080	9080	9080	9080	0
185	20230602	172500	1679995320	9080	9080	9080	9080	0
186	20230602	172400	1679995320	9080	9080	9080	9080	0
187	20230602	172300	1679995320	9080	9080	9080	9080	0
188	20230602	172200	1679995320	9080	9080	9080	9080	0
189	20230602	172100	1679995320	9080	9080	9080	9080	0
190	20230602	172000	1679995320	9080	9080	9080	9080	0
191	20230602	171900	1679995320	9080	9080	9080	9080	0
192	20230602	171800	1679995320	9080	9080	9080	9080	0
193	20230602	171700	1679995320	9080	9080	9080	9080	0
194	20230602	171600	1679995320	9080	9080	9080	9080	0
195	20230602	171500	1679995320	9080	9080	9080	9080	0
196	20230602	171400	1679995320	9080	9080	9080	9080	0
197	20230602	171300	1679995320	9080	9080	9080	9080	0
198	20230602	171200	1679995320	9080	9080	9080	9080	0
199	20230602	171100	1679995320	9080	9080	9080	9080	0
200	20230602	171000	1679995320	9080	9080	9080	9080	0
201	20230602	170900	1679995320	9080	9080	9080	9080	0
202	20230602	170800	1679995320	9080	9080	9080	9080	0
203	20230602	170700	1679995320	9080	9080	9080	9080	0
204	20230602	170600	1679995320	9080	9080	9080	9080	0
205	20230602	170500	1679995320	9080	9080	9080	9080	0
206	20230602	170400	1679995320	9080	9080	9080	9080	0
207	20230602	170300	1679995320	9080	9080	9080	9080	0
208	20230602	170200	1679995320	9080	9080	9080	9080	0
209	20230602	170100	1679995320	9080	9080	9080	9080	0
210	20230602	170000	1679995320	9080	9080	9080	9080	0
211	20230602	165900	1679995320	9080	9080	9080	9080	0
212	20230602	165800	1679995320	9080	9080	9080	9080	757
213	20230602	165700	1679995320	9080	9080	9080	9080	0
214	20230602	165600	1679995320	9080	9080	9080	9080	0
215	20230602	165500	1679995320	9080	9080	9080	9080	0
216	20230602	165400	1679995320	9080	9080	9080	9080	0
217	20230602	165300	1679995320	9080	9080	9080	9080	0
218	20230602	165200	1679995320	9080	9080	9080	9080	0
219	20230602	165100	1679995320	9080	9080	9080	9080	0
220	20230602	165000	1679995320	9080	9080	9080	9080	0
221	20230602	164900	1679995320	9080	9080	9080	9080	0
222	20230602	164800	1679995320	9080	9080	9080	9080	0
223	20230602	164700	1679995320	9080	9080	9080	9080	0
224	20230602	164600	1679995320	9080	9080	9080	9080	0
225	20230602	164500	1679995320	9080	9080	9080	9080	0
226	20230602	164400	1679995320	9080	9080	9080	9080	0
227	20230602	164300	1679995320	9080	9080	9080	9080	0
228	20230602	164200	1679995320	9080	9080	9080	9080	0
229	20230602	164100	1679995320	9080	9080	9080	9080	0
230	20230602	164000	1679995320	9080	9080	9080	9080	0
231	20230602	163900	1679995320	9080	9080	9080	9080	0
232	20230602	163800	1679995320	9080	9080	9080	9080	0
233	20230602	163700	1679995320	9080	9080	9080	9080	0
234	20230602	163600	1679995320	9080	9080	9080	9080	0
235	20230602	163500	1679995320	9080	9080	9080	9080	0
236	20230602	163400	1679995320	9080	9080	9080	9080	0
237	20230602	163300	1679995320	9080	9080	9080	9080	0
238	20230602	163200	1679995320	9080	9080	9080	9080	0
239	20230602	163100	1679995320	9080	9080	9080	9080	0
240	20230602	163000	1679995320	9080	9080	9080	9080	0
241	20230602	162900	1679995320	9080	9080	9080	9080	0
242	20230602	162800	1679995320	9080	9080	9080	9080	757
243	20230602	162700	1679995320	9080	9080	9080	9080	0
244	20230602	162600	1679995320	9080	9080	9080	9080	0
245	20230602	162500	1679995320	9080	9080	9080	9080	0
246	20230602	162400	1679995320	9080	9080	9080	9080	0
247	20230602	162300	1679995320	9080	9080	9080	9080	0
248	20230602	162200	1679995320	9080	9080	9080	9080	0
249	20230602	162100	1679995320	9080	9080	9080	9080	0
250	20230602	162000	1679995320	9080	9080	9080	9080	0
251	20230602	161900	1679995320	9080	9080	9080	9080	0
252	20230602	161800	1679995320	9080	9080	9080	9080	0
253	20230602	161700	1679995320	9080	9080	9080	9080	0
254	20230602	161600	1679995320	9080	9080	9080	9080	0
255	20230602	161500	1679995320	9080	9080	9080	9080	0
256	20230602	161400	1679995320	9080	9080	9080	9080	0
257	20230602	161300	1679995320	9080	9080	9080	9080	0
258	20230602	161200	1679995320	9080	9080	9080	9080	0
259	20230602	161100	1679995320	9080	9080	9080	9080	0
260	20230602	161000	1679995320	9080	9080	9080	9080	0
261	20230602	160900	1679995320	9080	9080	9080	9080	0
262	20230602	160800	1679995320	9080	9080	9080	9080	0
263	20230602	160700	1679995320	9080	9080	9080	9080	0
264	20230602	160600	1679995320	9080	9080	9080	9080	0
265	20230602	160500	1679995320	9080	9080	9080	9080	0
266	20230602	160400	1679995320	9080	9080	9080	9080	0
267	20230602	160300	1679995320	9080	9080	9080	9080	0
268	20230602	160200	1679995320	9080	9080	9080	9080	0
269	20230602	160100	1679995320	9080	9080	9080	9080	0
270	20230602	160000	1679995320	9080	9080	9080	9080	0
271	20230602	155900	1679995320	9080	9080	9080	9080	0
272	20230602	155800	1679995320	9080	9080	9080	9080	757
273	20230602	155700	1679995320	9080	9080	9080	9080	0
274	20230602	155600	1679995320	9080	9080	9080	9080	0
275	20230602	155500	1679995320	9080	9080	9080	9080	0
276	20230602	155400	1679995320	9080	9080	9080	9080	0
277	20230602	155300	1679995320	9080	9080	9080	9080	0
278	20230602	155200	1679995320	9080	9080	9080	9080	0
279	20230602	155100	1679995320	9080	9080	9080	9080	0
280	20230602	155000	1679995320	9080	9080	9080	9080	0
281	20230602	154900	1679995320	9080	9080	9080	9080	0
282	20230602	154800	1679995320	9080	9080	9080	9080	0
283	20230602	154700	1679995320	9080	9080	9080	9080	0
284	20230602	154600	1679995320	9080	9080	9080	9080	0
285	20230602	154500	1679995320	9080	9080	9080	9080	0
286	20230602	154400	1679995320	9080	9080	9080	9080	0
287	20230602	154300	1679995320	9080	9080	9080	9080	0
288	20230602	154200	1679995320	9080	9080	9080	9080	0
289	20230602	154100	1679995320	9080	9080	9080	9080	0
290	20230602	154000	1679995320	9080	9080	9080	9080	0
291	20230602	153900	1679995320	9080	9080	9080	9080	0
292	20230602	153800	1679995320	9080	9080	9080	9080	0
293	20230602	153700	1679995320	9080	9080	9080	9080	0
294	20230602	153600	1679995320	9080	9080	9080	9080	0
295	20230602	153500	1679995320	9080	9080	9080	9080	0
296	20230602	153400	1679995320	9080	9080	9080	9080	0
297	20230602	153300	1679995320	9080	9080	9080	9080	0
298	20230602	153200	1679995320	9080	9080	9080	9080	0
299	20230602	153100	1679995320	9080	9080	9080	9080	0
300	20230602	153000	1679995320	9080	9080	9080	9080	757
301	20230602	152900	1673121760	9080	9080	9080	9080	0
302	20230602	152800	1673121760	9080	9080	9080	9080	0
303	20230602	152700	1673121760	9080	9080	9080	9080	0
304	20230602	152600	1673121760	9080	9080	9080	9080	0
305	20230602	152500	1673121760	9080	9080	9080	9080	0
306	20230602	152400	1673121760	9080	9080	9080	9080	0
307	20230602	152300	1673121760	9080	9080	9080	9080	0
308	20230602	152200	1673121760	9080	9080	9080	9080	0
309	20230602	152100	1673121760	9080	9080	9080	9080	0
310	20230602	152000	1673121760	9080	9080	9080	9080	0
311	20230602	151900	1673121760	9080	9080	9080	9080	16
312	20230602	151800	1672976480	9080	9080	9100	9080	784
313	20230602	151700	1665846080	9080	9080	9080	9080	31
314	20230602	151600	1665564600	9080	9080	9100	9080	34
315	20230602	151500	1665255820	9080	9080	9090	9080	304
316	20230602	151400	1662494770	9080	9080	9090	9080	34
317	20230602	151300	1662186020	9100	9080	9100	9080	41
318	20230602	151200	1661813540	9080	9080	9080	9080	23
319	20230602	151100	1661604700	9080	9080	9080	9080	61
320	20230602	151000	1661050820	9080	9080	9080	9080	32
321	20230602	150900	1660760260	9080	9100	9110	9080	439
322	20230602	150800	1656771130	9080	9080	9110	9070	46
323	20230602	150700	1656353340	9080	9080	9080	9080	270
324	20230602	150600	1653901740	9110	9080	9110	9080	65
325	20230602	150500	1653311230	9080	9080	9110	9080	24
326	20230602	150400	1653093260	9080	9080	9090	9080	209
327	20230602	150300	1651193530	9110	9070	9110	9070	5
328	20230602	150200	1651148060	9070	9100	9110	9070	213
329	20230602	150100	1649216080	9060	9100	9100	9060	2337
330	20230602	150000	1627998450	9100	9100	9110	9100	21
331	20230602	145900	1627807240	9100	9110	9110	9100	164
332	20230602	145800	1626314750	9110	9110	9110	9110	14
333	20230602	145700	1626187210	9110	9100	9110	9100	4
334	20230602	145600	1626150790	9110	9110	9110	9110	9
335	20230602	145500	1626068800	9110	9110	9110	9110	19
336	20230602	145400	1625895710	9100	9110	9110	9100	63
337	20230602	145300	1625322310	9110	9100	9110	9100	19
338	20230602	145200	1625149320	9120	9100	9120	9100	25
339	20230602	145100	1624921660	9110	9120	9120	9110	253
340	20230602	145000	1622616740	9110	9100	9110	9100	42
341	20230602	144900	1622234270	9110	9120	9120	9100	296
342	20230602	144800	1619537790	9120	9110	9120	9110	130
343	20230602	144700	1618353370	9110	9110	9110	9110	9
344	20230602	144600	1618271380	9100	9100	9100	9100	117
345	20230602	144500	1617206680	9100	9120	9120	9100	93
346	20230602	144400	1616360200	9120	9120	9120	9120	9
347	20230602	144300	1616278120	9120	9120	9120	9120	10
348	20230602	144200	1616186920	9120	9120	9120	9120	9
349	20230602	144100	1616104840	9120	9120	9120	9120	19
350	20230602	144000	1615931560	9120	9120	9120	9120	74
351	20230602	143900	1615256680	9120	9110	9120	9110	733
352	20230602	143800	1608578820	9110	9110	9110	9110	83
353	20230602	143700	1607822690	9110	9100	9110	9100	1172
354	20230602	143600	1597155250	9100	9100	9100	9100	437
355	20230602	143500	1593178550	9100	9100	9100	9070	46
356	20230602	143400	1592760220	9100	9100	9100	9100	151
357	20230602	143300	1591386120	9100	9100	9100	9100	37
358	20230602	143200	1591049420	9100	9100	9100	9080	1040
359	20230602	143100	1581605440	9100	9100	9100	9100	51
360	20230602	143000	1581141340	9100	9090	9100	9090	186
361	20230602	142900	1579450530	9090	9090	9090	9090	51
362	20230602	142800	1578986940	9090	9090	9090	9090	37
363	20230602	142700	1578650610	9090	9090	9090	9090	23
364	20230602	142600	1578441540	9090	9090	9090	9080	14
365	20230602	142500	1578314290	9100	9100	9100	9100	9
366	20230602	142400	1578232390	9100	9100	9100	9090	17
367	20230602	142300	1578077700	9100	9110	9110	9100	18
368	20230602	142200	1577913830	9110	9110	9110	9110	12
369	20230602	142100	1577804510	9100	9110	9110	9100	14
370	20230602	142000	1577676990	9110	9110	9110	9110	31
371	20230602	141900	1577394580	9100	9100	9100	9100	21
372	20230602	141800	1577203480	9100	9090	9100	9090	14
373	20230602	141700	1577076100	9110	9110	9110	9110	42
374	20230602	141600	1576693480	9110	9110	9110	9110	22
375	20230602	141500	1576493060	9110	9110	9110	9110	267
376	20230602	141400	1574060690	9110	9110	9120	9110	217
377	20230602	141300	1572083420	9120	9120	9120	9120	0
378	20230602	141200	1572083420	9120	9120	9120	9120	0
379	20230602	141100	1572083420	9120	9120	9120	9120	0
380	20230602	141000	1572083420	9120	9120	9120	9100	155
381	20230602	140900	1570669860	9120	9090	9120	9090	3077
382	20230602	140800	1542666690	9080	9080	9080	9080	70
383	20230602	140700	1542031090	9080	9080	9080	9080	0
384	20230602	140600	1542031090	9080	9080	9080	9080	0
385	20230602	140500	1542031090	9080	9080	9080	9080	0
386	20230602	140400	1542031090	9080	9080	9080	9080	8
387	20230602	140300	1541958450	9080	9080	9080	9070	139
388	20230602	140200	1540697050	9080	9080	9080	9080	74
389	20230602	140100	1540025130	9080	9090	9090	9080	1846
390	20230602	140000	1523245050	9100	9090	9100	9090	24
391	20230602	135900	1523026790	9090	9090	9090	9090	378
392	20230602	135800	1519590770	9090	9090	9090	9090	0
393	20230602	135700	1519590770	9090	9090	9100	9090	54
394	20230602	135600	1519099410	9090	9090	9090	9090	11
395	20230602	135500	1518999420	9090	9070	9090	9070	67
396	20230602	135400	1518390590	9080	9070	9080	9070	184
397	20230602	135300	1516721550	9070	9070	9070	9070	192
398	20230602	135200	1514980110	9070	9070	9070	9070	70
399	20230602	135100	1514345210	9070	9070	9070	9070	20
400	20230602	135000	1514163810	9080	9080	9080	9070	527
401	20230602	134900	1509378750	9080	9080	9090	9080	27
402	20230602	134800	1509133370	9100	9080	9100	9080	29
403	20230602	134700	1508869870	9080	9080	9090	9080	100
404	20230602	134600	1507961370	9090	9090	9090	9090	5
405	20230602	134500	1507915920	9070	9070	9070	9070	3
406	20230602	134400	1507888710	9090	9090	9090	9090	0
407	20230602	134300	1507888710	9090	9100	9100	9090	21
408	20230602	134200	1507697620	9100	9100	9100	9100	0
409	20230602	134100	1507697620	9100	9070	9100	9070	52
410	20230602	134000	1507225370	9070	9070	9070	9070	21
411	20230602	133900	1507034900	9070	9070	9070	9070	39
412	20230602	133800	1506681170	9080	9080	9080	9080	545
413	20230602	133700	1501732570	9070	9070	9070	9070	0
414	20230602	133600	1501732570	9070	9070	9070	9070	0
415	20230602	133500	1501732570	9070	9070	9070	9070	110
416	20230602	133400	1500734870	9070	9070	9070	9070	0
417	20230602	133300	1500734870	9070	9070	9070	9070	2
418	20230602	133200	1500716730	9060	9060	9060	9060	4
419	20230602	133100	1500680490	9060	9060	9060	9060	4
420	20230602	133000	1500644250	9060	9060	9070	9060	110
421	20230602	132900	1499646600	9060	9060	9060	9060	10
422	20230602	132800	1499556000	9060	9060	9060	9060	31
423	20230602	132700	1499275140	9080	9080	9080	9080	0
424	20230602	132600	1499275140	9080	9080	9080	9080	0
425	20230602	132500	1499275140	9080	9070	9080	9060	271
426	20230602	132400	1496817630	9060	9050	9060	9050	869
427	20230602	132300	1488948980	9050	9040	9050	9040	8
428	20230602	132200	1488876610	9040	9020	9040	9020	493
429	20230602	132100	1484420070	9020	9030	9030	9020	8
430	20230602	132000	1484347840	9020	9020	9020	9020	136
431	20230602	131900	1483121120	9020	9020	9020	9020	50
432	20230602	131800	1482670120	9020	9020	9020	9020	92
433	20230602	131700	1481840280	9020	9030	9030	9020	20
434	20230602	131600	1481659800	9020	9030	9030	9020	333
435	20230602	131500	1478652830	9030	9030	9030	9030	2
436	20230602	131400	1478634770	9030	9030	9030	9030	52
437	20230602	131300	1478165210	9020	9020	9020	9020	2
438	20230602	131200	1478147170	9020	9020	9020	9020	0
439	20230602	131100	1478147170	9020	9020	9020	9020	55
440	20230602	131000	1477651070	9020	9020	9020	9020	109
441	20230602	130900	1476667890	9020	9020	9020	9020	0
442	20230602	130800	1476667890	9020	9020	9020	9020	4
443	20230602	130700	1476631810	9030	9030	9030	9030	0
444	20230602	130600	1476631810	9030	9030	9030	9030	10
445	20230602	130500	1476541510	9040	9040	9040	9040	0
446	20230602	130400	1476541510	9040	9040	9040	9040	0
447	20230602	130300	1476541510	9040	9040	9040	9040	0
448	20230602	130200	1476541510	9040	9040	9040	9040	0
449	20230602	130100	1476541510	9040	9040	9040	9040	0
450	20230602	130000	1476541510	9040	9040	9040	9040	0
451	20230602	125900	1476541510	9040	9040	9040	9040	0
452	20230602	125800	1476541510	9040	9040	9040	9040	0
453	20230602	125700	1476541510	9040	9040	9040	9040	1
454	20230602	125600	1476532470	9020	9020	9020	9020	11
455	20230602	125500	1476433250	9020	9020	9020	9020	210
456	20230602	125400	1474539050	9030	9040	9040	9030	102
457	20230602	125300	1473617970	9040	9040	9040	9040	3
458	20230602	125200	1473590850	9040	9040	9040	9040	7
459	20230602	125100	1473527570	9030	9040	9040	9030	187
460	20230602	125000	1471838840	9040	9040	9040	9040	0
461	20230602	124900	1471838840	9040	9040	9040	9040	0
462	20230602	124800	1471838840	9040	9040	9040	9040	0
463	20230602	124700	1471838840	9040	9040	9040	9040	80
464	20230602	124600	1471115640	9050	9050	9050	9050	0
465	20230602	124500	1471115640	9050	9050	9050	9050	0
466	20230602	124400	1471115640	9050	9050	9050	9050	0
467	20230602	124300	1471115640	9050	9050	9050	9050	10
468	20230602	124200	1471025140	9040	9040	9040	9040	0
469	20230602	124100	1471025140	9040	9040	9040	9040	0
470	20230602	124000	1471025140	9040	9040	9040	9040	0
471	20230602	123900	1471025140	9040	9040	9040	9040	0
472	20230602	123800	1471025140	9040	9040	9040	9040	0
473	20230602	123700	1471025140	9040	9040	9040	9040	6
474	20230602	123600	1470970900	9040	9040	9040	9040	9
475	20230602	123500	1470889540	9060	9030	9060	9030	175
476	20230602	123400	1469309170	9040	9040	9040	9040	78
477	20230602	123300	1468604050	9040	9040	9040	9040	84
478	20230602	123200	1467844690	9050	9050	9050	9050	296
479	20230602	123100	1465165890	9050	9060	9060	9050	26
480	20230602	123000	1464930380	9060	9070	9070	9060	114
481	20230602	122900	1463897440	9070	9060	9070	9060	6
482	20230602	122800	1463843040	9070	9070	9070	9070	0
483	20230602	122700	1463843040	9070	9060	9070	9060	63
484	20230602	122600	1463272150	9060	9050	9060	9040	192
485	20230602	122500	1461533670	9050	9050	9050	9050	0
486	20230602	122400	1461533670	9050	9050	9050	9050	0
487	20230602	122300	1461533670	9050	9040	9050	9040	13
488	20230602	122200	1461416130	9040	9040	9040	9040	50
489	20230602	122100	1460964130	9040	9050	9050	9040	2
490	20230602	122000	1460946040	9040	9040	9040	9040	707
491	20230602	121900	1454554760	9030	9030	9030	9030	444
492	20230602	121800	1450545440	9030	9030	9030	9030	0
493	20230602	121700	1450545440	9030	9030	9030	9030	100
494	20230602	121600	1449642440	9020	9020	9020	9020	139
495	20230602	121500	1448388660	9010	9010	9010	9010	0
496	20230602	121400	1448388660	9010	9010	9010	9010	0
497	20230602	121300	1448388660	9010	9010	9010	9010	0
498	20230602	121200	1448388660	9010	9010	9010	9010	0
499	20230602	121100	1448388660	9010	9020	9020	9010	137
500	20230602	121000	1447154250	9020	9020	9020	9020	0
501	20230602	120900	1447154250	9020	9010	9020	9010	156
502	20230602	120800	1445748040	9010	9010	9010	9010	0
503	20230602	120700	1445748040	9010	9010	9010	9010	10
504	20230602	120600	1445657940	9010	9010	9010	9010	140
505	20230602	120500	1444396540	9020	9020	9020	9020	20
506	20230602	120400	1444216140	9020	9020	9020	9020	230
507	20230602	120300	1442141540	9030	9030	9050	9030	68
508	20230602	120200	1441527340	9020	9020	9020	9020	0
509	20230602	120100	1441527340	9020	9040	9060	9020	190
510	20230602	120000	1439811700	9040	9050	9050	9040	106
511	20230602	115900	1438852450	9050	9050	9050	9050	0
512	20230602	115800	1438852450	9050	9060	9060	9050	21
513	20230602	115700	1438662310	9050	9050	9050	9050	5
514	20230602	115600	1438617060	9050	9050	9050	9050	1
515	20230602	115500	1438608010	9040	9060	9060	9040	391
516	20230602	115400	1435068430	9060	9060	9060	9060	3
517	20230602	115300	1435041250	9070	9060	9070	9060	16
518	20230602	115200	1434896200	9060	9070	9070	9060	70
519	20230602	115100	1434261450	9070	9060	9070	9060	136
520	20230602	115000	1433028100	9060	9060	9060	9060	227
521	20230602	114900	1430971480	9060	9070	9070	9060	119
522	20230602	114800	1429892350	9060	9060	9070	9060	156
523	20230602	114700	1428477660	9070	9050	9070	9050	18
524	20230602	114600	1428314600	9050	9040	9050	9040	42
525	20230602	114500	1427934850	9050	9060	9060	9050	83
526	20230602	114400	1427183410	9060	9040	9060	9040	32
527	20230602	114300	1426893610	9040	9040	9040	9040	35
528	20230602	114200	1426577210	9040	9050	9050	9040	59
529	20230602	114100	1426043540	9080	9050	9080	9050	51
530	20230602	114000	1425581460	9050	9050	9050	9050	115
531	20230602	113900	1424540710	9050	9070	9070	9050	312
532	20230602	113800	1421713060	9070	9060	9070	9060	334
533	20230602	113700	1418683820	9070	9050	9070	9050	61
534	20230602	113600	1418130990	9050	9030	9050	9030	98
535	20230602	113500	1417245170	9030	9030	9060	9030	33
536	20230602	113400	1416947070	9030	9030	9030	9020	490
537	20230602	113300	1412524660	9040	9020	9040	9020	222
538	20230602	113200	1410518000	9060	9060	9060	9010	910
539	20230602	113100	1402311210	9060	9060	9060	9060	11
540	20230602	113000	1402211550	9000	9000	9060	9000	44
541	20230602	112900	1401814320	9000	9000	9010	9000	358
542	20230602	112800	1398590750	9000	9030	9030	8970	4264
543	20230602	112700	1360248050	9060	9030	9060	9030	14
544	20230602	112600	1360121500	9060	9060	9060	9060	9
545	20230602	112500	1360039960	9050	9040	9050	9040	111
546	20230602	112400	1359035910	9050	9050	9060	9040	140
547	20230602	112300	1357769550	9070	9060	9070	9050	101
548	20230602	112200	1356855240	9060	9000	9060	9000	2233
549	20230602	112100	1336732110	9000	9000	9000	9000	154
550	20230602	112000	1335346110	9000	9000	9000	9000	1
551	20230602	111900	1335337110	9000	9070	9070	9000	409
552	20230602	111800	1331652820	9070	9070	9070	9070	34
553	20230602	111700	1331344440	9070	9010	9070	9000	1022
554	20230602	111600	1322098070	9000	9000	9000	8990	450
555	20230602	111500	1318050080	8990	8990	9000	8990	1249
556	20230602	111400	1306816740	9000	9010	9010	8990	289
557	20230602	111300	1304215840	9010	9000	9010	9000	13
558	20230602	111200	1304098740	9010	9000	9010	9000	52
559	20230602	111100	1303630550	9010	9000	9010	9000	19
560	20230602	111000	1303459450	9010	9000	9010	9000	85
561	20230602	110900	1302694100	9010	9010	9010	9010	173
562	20230602	110800	1301135370	9010	9010	9010	9010	129
563	20230602	110700	1299973080	9040	9050	9050	9040	66
564	20230602	110600	1299376420	9050	8990	9050	8990	112
565	20230602	110500	1298368920	8990	9000	9000	8970	2538
566	20230602	110400	1275569110	9000	9000	9010	8990	856
567	20230602	110300	1267870850	9000	9030	9040	8990	2404
568	20230602	110200	1246209680	9050	9050	9050	9050	9
569	20230602	110100	1246128230	9050	9050	9050	9050	12
570	20230602	110000	1246019630	9050	9050	9050	9010	281
571	20230602	105900	1243484250	9090	9070	9090	9030	1236
572	20230602	105800	1232308370	9090	9080	9090	9080	5
573	20230602	105700	1232262940	9090	9060	9090	9060	58
574	20230602	105600	1231736820	9070	9050	9070	9050	172
575	20230602	105500	1230179630	9050	9040	9050	9040	433
576	20230602	105400	1226262200	9040	9070	9070	9040	112
577	20230602	105300	1225249660	9050	9070	9090	9030	505
578	20230602	105200	1220677730	9090	9110	9120	9090	1687
579	20230602	105100	1205309500	9120	9090	9120	9090	665
580	20230602	105000	1199259060	9090	9040	9100	9040	447
581	20230602	104900	1195197830	9040	9010	9040	9000	1017
582	20230602	104800	1186028970	9010	9010	9030	9010	1286
583	20230602	104700	1174439360	9010	9030	9030	9000	628
584	20230602	104600	1168778860	9030	9070	9070	9030	1463
585	20230602	104500	1155553790	9070	9040	9090	9030	1077
586	20230602	104400	1145814140	9050	9270	9290	8970	11491
587	20230602	104300	1041102430	9210	9200	9270	9070	17332
588	20230602	104200	881720100	9170	9130	9240	9050	5066
589	20230602	104100	835474260	9050	9090	9090	8940	12517
590	20230602	104000	722672250	9080	9240	9240	9060	10240
591	20230602	103900	629232300	9200	9260	9540	9050	38679
592	20230602	103800	268833730	9290	8940	9400	8940	18758
593	20230602	103700	96570770	8940	8920	8940	8920	14
594	20230602	103600	96445710	8940	8940	8940	8940	7
595	20230602	103500	96383130	8930	8940	8940	8930	208
596	20230602	103400	94523830	8950	8950	8980	8950	23
597	20230602	103300	94317650	8950	8950	8950	8950	9
598	20230602	103200	94237100	8940	8940	8940	8940	0
599	20230602	103100	94237100	8940	8940	8940	8940	1192
600	20230602	103000	83580620	8940	8940	8940	8940	9
601	20230602	102900	83500160	8930	8930	8930	8930	50
602	20230602	102800	83053660	8910	8910	8910	8910	408
603	20230602	102700	79418380	8910	8910	8910	8910	0
604	20230602	102600	79418380	8910	8910	8910	8910	1
605	20230602	102500	79409470	8910	8910	8910	8910	9
606	20230602	102400	79329280	8900	8900	8900	8900	30
607	20230602	102300	79062280	8910	8910	8910	8910	195
608	20230602	102200	77324830	8890	8890	8890	8890	0
609	20230602	102100	77324830	8890	8900	8900	8890	921
610	20230602	102000	69136710	8930	8930	8930	8930	9
611	20230602	101900	69056340	8930	8920	8930	8900	125
612	20230602	101800	67940680	8920	8920	8920	8920	1
613	20230602	101700	67931760	8920	8920	8920	8920	0
614	20230602	101600	67931760	8920	8920	8920	8920	0
615	20230602	101500	67931760	8920	8920	8920	8920	9
616	20230602	101400	67851480	8920	8920	8920	8920	20
617	20230602	101300	67673080	8920	8910	8920	8910	489
618	20230602	101200	63311400	8870	8870	8870	8870	0
619	20230602	101100	63311400	8870	8900	8900	8870	18
620	20230602	101000	63151470	8900	8900	8900	8900	50
621	20230602	100900	62706470	8900	8900	8900	8900	0
622	20230602	100800	62706470	8900	8900	8900	8900	9
623	20230602	100700	62626370	8870	8870	8870	8870	5
624	20230602	100600	62582020	8900	8900	8900	8900	9
625	20230602	100500	62501920	8900	8900	8900	8900	0
626	20230602	100400	62501920	8900	8900	8900	8900	0
627	20230602	100300	62501920	8900	8900	8900	8900	9
628	20230602	100200	62421820	8870	8880	8880	8870	42
629	20230602	100100	62049270	8880	8880	8880	8880	0
630	20230602	100000	62049270	8880	8880	8880	8880	0
631	20230602	095900	62049270	8880	8880	8880	8880	0
632	20230602	095800	62049270	8880	8880	8880	8880	0
633	20230602	095700	62049270	8880	8880	8880	8880	7
634	20230602	095600	61987110	8880	8880	8880	8880	8
635	20230602	095500	61916070	8880	8880	8880	8880	41
636	20230602	095400	61551990	8900	8900	8900	8900	541
637	20230602	095300	56737090	8910	8910	8910	8910	0
638	20230602	095200	56737090	8910	8910	8910	8910	10
639	20230602	095100	56647990	8930	8900	8930	8900	11
640	20230602	095000	56549850	8890	8890	8890	8890	4
641	20230602	094900	56514290	8880	8880	8880	8880	0
642	20230602	094800	56514290	8880	8880	8880	8880	100
643	20230602	094700	55626290	8880	8880	8880	8880	9
644	20230602	094600	55546370	8920	8900	8920	8900	30
645	20230602	094500	55278790	8880	8880	8880	8880	108
646	20230602	094400	54319750	8880	8880	8880	8880	1
647	20230602	094300	54310870	8850	8860	8860	8850	120
648	20230602	094200	53248310	8860	8860	8860	8860	330
649	20230602	094100	50324510	8870	8880	8880	8870	500
650	20230602	094000	45887800	8920	8920	8920	8920	0
651	20230602	093900	45887800	8920	8920	8920	8920	0
652	20230602	093800	45887800	8920	8880	8920	8880	330
653	20230602	093700	42956560	8880	8880	8880	8880	2
654	20230602	093600	42938800	8890	8890	8890	8890	11
655	20230602	093500	42841010	8890	8890	8890	8890	8
656	20230602	093400	42769890	8890	8890	8890	8890	10
657	20230602	093300	42680990	8880	8890	8890	8880	18
658	20230602	093200	42521050	8890	8920	8920	8890	137
659	20230602	093100	41301620	8920	8920	8920	8920	1
660	20230602	093000	41292700	8930	8930	8930	8930	0
661	20230602	092900	41292700	8930	8930	8930	8930	0
662	20230602	092800	41292700	8930	8910	8930	8910	100
663	20230602	092700	40400140	8890	8890	8890	8890	201
664	20230602	092600	38613250	8890	8890	8890	8890	40
665	20230602	092500	38257650	8900	8900	8900	8900	0
666	20230602	092400	38257650	8900	8900	8900	8900	0
667	20230602	092300	38257650	8900	8900	8900	8900	0
668	20230602	092200	38257650	8900	8900	8900	8900	15
669	20230602	092100	38124150	8900	8910	8910	8900	80
670	20230602	092000	37411850	8910	8910	8910	8910	0
671	20230602	091900	37411850	8910	8920	8920	8910	35
672	20230602	091800	37099970	8920	8920	8920	8920	15
673	20230602	091700	36966170	8930	8930	8930	8930	0
674	20230602	091600	36966170	8930	8930	8930	8930	0
675	20230602	091500	36966170	8930	8930	8930	8930	1
676	20230602	091400	36957240	8920	8920	8920	8920	0
677	20230602	091300	36957240	8920	8930	8930	8920	2
678	20230602	091200	36939390	8920	8920	8920	8920	5
679	20230602	091100	36894790	8920	8920	8920	8920	0
680	20230602	091000	36894790	8920	8920	8920	8920	0
681	20230602	090900	36894790	8920	8920	8920	8920	2
682	20230602	090800	36876950	8930	8930	8930	8930	0
683	20230602	090700	36876950	8930	8930	8930	8930	25
684	20230602	090600	36653700	8910	8910	8910	8910	2
685	20230602	090500	36635880	8940	8940	8940	8940	20
686	20230602	090400	36457080	8900	8900	8900	8900	0
687	20230602	090300	36457080	8900	8900	8900	8900	2614
688	20230602	090200	13192480	8900	8900	8900	8900	386
689	20230602	090100	9757080	8910	8910	8910	8910	0
690	20230602	090000	9757080	8910	8910	8940	8910	1095