KissMeData/065770/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	205900	63021662	1587	1587	1587	1587	2100
3	20230609	205800	63021662	1587	1587	1587	1587	0
4	20230609	205700	63021662	1587	1587	1587	1587	0
5	20230609	205600	63021662	1587	1587	1587	1587	0
6	20230609	205500	63021662	1587	1587	1587	1587	0
7	20230609	205400	63021662	1587	1587	1587	1587	0
8	20230609	205300	63021662	1587	1587	1587	1587	0
9	20230609	205200	63021662	1587	1587	1587	1587	0
10	20230609	205100	63021662	1587	1587	1587	1587	0
11	20230609	205000	63021662	1587	1587	1587	1587	0
12	20230609	204900	63021662	1587	1587	1587	1587	0
13	20230609	204800	63021662	1587	1587	1587	1587	0
14	20230609	204700	63021662	1587	1587	1587	1587	0
15	20230609	204600	63021662	1587	1587	1587	1587	0
16	20230609	204500	63021662	1587	1587	1587	1587	0
17	20230609	204400	63021662	1587	1587	1587	1587	0
18	20230609	204300	63021662	1587	1587	1587	1587	0
19	20230609	204200	63021662	1587	1587	1587	1587	0
20	20230609	204100	63021662	1587	1587	1587	1587	0
21	20230609	204000	63021662	1587	1587	1587	1587	0
22	20230609	203900	63021662	1587	1587	1587	1587	0
23	20230609	203800	63021662	1587	1587	1587	1587	0
24	20230609	203700	63021662	1587	1587	1587	1587	0
25	20230609	203600	63021662	1587	1587	1587	1587	0
26	20230609	203500	63021662	1587	1587	1587	1587	0
27	20230609	203400	63021662	1587	1587	1587	1587	0
28	20230609	203300	63021662	1587	1587	1587	1587	0
29	20230609	203200	63021662	1587	1587	1587	1587	0
30	20230609	203100	63021662	1587	1587	1587	1587	0
31	20230609	203000	63021662	1587	1587	1587	1587	0
32	20230609	202900	63021662	1587	1587	1587	1587	2100
33	20230609	202800	63021662	1587	1587	1587	1587	0
34	20230609	202700	63021662	1587	1587	1587	1587	0
35	20230609	202600	63021662	1587	1587	1587	1587	0
36	20230609	202500	63021662	1587	1587	1587	1587	0
37	20230609	202400	63021662	1587	1587	1587	1587	0
38	20230609	202300	63021662	1587	1587	1587	1587	0
39	20230609	202200	63021662	1587	1587	1587	1587	0
40	20230609	202100	63021662	1587	1587	1587	1587	0
41	20230609	202000	63021662	1587	1587	1587	1587	0
42	20230609	201900	63021662	1587	1587	1587	1587	0
43	20230609	201800	63021662	1587	1587	1587	1587	0
44	20230609	201700	63021662	1587	1587	1587	1587	0
45	20230609	201600	63021662	1587	1587	1587	1587	0
46	20230609	201500	63021662	1587	1587	1587	1587	0
47	20230609	201400	63021662	1587	1587	1587	1587	0
48	20230609	201300	63021662	1587	1587	1587	1587	0
49	20230609	201200	63021662	1587	1587	1587	1587	0
50	20230609	201100	63021662	1587	1587	1587	1587	0
51	20230609	201000	63021662	1587	1587	1587	1587	0
52	20230609	200900	63021662	1587	1587	1587	1587	0
53	20230609	200800	63021662	1587	1587	1587	1587	0
54	20230609	200700	63021662	1587	1587	1587	1587	0
55	20230609	200600	63021662	1587	1587	1587	1587	0
56	20230609	200500	63021662	1587	1587	1587	1587	0
57	20230609	200400	63021662	1587	1587	1587	1587	0
58	20230609	200300	63021662	1587	1587	1587	1587	0
59	20230609	200200	63021662	1587	1587	1587	1587	0
60	20230609	200100	63021662	1587	1587	1587	1587	0
61	20230609	200000	63021662	1587	1587	1587	1587	0
62	20230609	195900	63021662	1587	1587	1587	1587	2100
63	20230609	195800	63021662	1587	1587	1587	1587	0
64	20230609	195700	63021662	1587	1587	1587	1587	0
65	20230609	195600	63021662	1587	1587	1587	1587	0
66	20230609	195500	63021662	1587	1587	1587	1587	0
67	20230609	195400	63021662	1587	1587	1587	1587	0
68	20230609	195300	63021662	1587	1587	1587	1587	0
69	20230609	195200	63021662	1587	1587	1587	1587	0
70	20230609	195100	63021662	1587	1587	1587	1587	0
71	20230609	195000	63021662	1587	1587	1587	1587	0
72	20230609	194900	63021662	1587	1587	1587	1587	0
73	20230609	194800	63021662	1587	1587	1587	1587	0
74	20230609	194700	63021662	1587	1587	1587	1587	0
75	20230609	194600	63021662	1587	1587	1587	1587	0
76	20230609	194500	63021662	1587	1587	1587	1587	0
77	20230609	194400	63021662	1587	1587	1587	1587	0
78	20230609	194300	63021662	1587	1587	1587	1587	0
79	20230609	194200	63021662	1587	1587	1587	1587	0
80	20230609	194100	63021662	1587	1587	1587	1587	0
81	20230609	194000	63021662	1587	1587	1587	1587	0
82	20230609	193900	63021662	1587	1587	1587	1587	0
83	20230609	193800	63021662	1587	1587	1587	1587	0
84	20230609	193700	63021662	1587	1587	1587	1587	0
85	20230609	193600	63021662	1587	1587	1587	1587	0
86	20230609	193500	63021662	1587	1587	1587	1587	0
87	20230609	193400	63021662	1587	1587	1587	1587	0
88	20230609	193300	63021662	1587	1587	1587	1587	0
89	20230609	193200	63021662	1587	1587	1587	1587	0
90	20230609	193100	63021662	1587	1587	1587	1587	0
91	20230609	193000	63021662	1587	1587	1587	1587	0
92	20230609	192900	63021662	1587	1587	1587	1587	2100
93	20230609	192800	63021662	1587	1587	1587	1587	0
94	20230609	192700	63021662	1587	1587	1587	1587	0
95	20230609	192600	63021662	1587	1587	1587	1587	0
96	20230609	192500	63021662	1587	1587	1587	1587	0
97	20230609	192400	63021662	1587	1587	1587	1587	0
98	20230609	192300	63021662	1587	1587	1587	1587	0
99	20230609	192200	63021662	1587	1587	1587	1587	0
100	20230609	192100	63021662	1587	1587	1587	1587	0
101	20230609	192000	63021662	1587	1587	1587	1587	0
102	20230609	191900	63021662	1587	1587	1587	1587	0
103	20230609	191800	63021662	1587	1587	1587	1587	0
104	20230609	191700	63021662	1587	1587	1587	1587	0
105	20230609	191600	63021662	1587	1587	1587	1587	0
106	20230609	191500	63021662	1587	1587	1587	1587	0
107	20230609	191400	63021662	1587	1587	1587	1587	0
108	20230609	191300	63021662	1587	1587	1587	1587	0
109	20230609	191200	63021662	1587	1587	1587	1587	0
110	20230609	191100	63021662	1587	1587	1587	1587	0
111	20230609	191000	63021662	1587	1587	1587	1587	0
112	20230609	190900	63021662	1587	1587	1587	1587	0
113	20230609	190800	63021662	1587	1587	1587	1587	0
114	20230609	190700	63021662	1587	1587	1587	1587	0
115	20230609	190600	63021662	1587	1587	1587	1587	0
116	20230609	190500	63021662	1587	1587	1587	1587	0
117	20230609	190400	63021662	1587	1587	1587	1587	0
118	20230609	190300	63021662	1587	1587	1587	1587	0
119	20230609	190200	63021662	1587	1587	1587	1587	0
120	20230609	190100	63021662	1587	1587	1587	1587	0
121	20230609	190000	63021662	1587	1587	1587	1587	0
122	20230609	185900	63021662	1587	1587	1587	1587	2100
123	20230609	185800	63021662	1587	1587	1587	1587	0
124	20230609	185700	63021662	1587	1587	1587	1587	0
125	20230609	185600	63021662	1587	1587	1587	1587	0
126	20230609	185500	63021662	1587	1587	1587	1587	0
127	20230609	185400	63021662	1587	1587	1587	1587	0
128	20230609	185300	63021662	1587	1587	1587	1587	0
129	20230609	185200	63021662	1587	1587	1587	1587	0
130	20230609	185100	63021662	1587	1587	1587	1587	0
131	20230609	185000	63021662	1587	1587	1587	1587	0
132	20230609	184900	63021662	1587	1587	1587	1587	0
133	20230609	184800	63021662	1587	1587	1587	1587	0
134	20230609	184700	63021662	1587	1587	1587	1587	0
135	20230609	184600	63021662	1587	1587	1587	1587	0
136	20230609	184500	63021662	1587	1587	1587	1587	0
137	20230609	184400	63021662	1587	1587	1587	1587	0
138	20230609	184300	63021662	1587	1587	1587	1587	0
139	20230609	184200	63021662	1587	1587	1587	1587	0
140	20230609	184100	63021662	1587	1587	1587	1587	0
141	20230609	184000	63021662	1587	1587	1587	1587	0
142	20230609	183900	63021662	1587	1587	1587	1587	0
143	20230609	183800	63021662	1587	1587	1587	1587	0
144	20230609	183700	63021662	1587	1587	1587	1587	0
145	20230609	183600	63021662	1587	1587	1587	1587	0
146	20230609	183500	63021662	1587	1587	1587	1587	0
147	20230609	183400	63021662	1587	1587	1587	1587	0
148	20230609	183300	63021662	1587	1587	1587	1587	0
149	20230609	183200	63021662	1587	1587	1587	1587	0
150	20230609	183100	63021662	1587	1587	1587	1587	0
151	20230609	183000	63021662	1587	1587	1587	1587	0
152	20230609	182900	63021662	1587	1587	1587	1587	2100
153	20230609	182800	63021662	1587	1587	1587	1587	0
154	20230609	182700	63021662	1587	1587	1587	1587	0
155	20230609	182600	63021662	1587	1587	1587	1587	0
156	20230609	182500	63021662	1587	1587	1587	1587	0
157	20230609	182400	63021662	1587	1587	1587	1587	0
158	20230609	182300	63021662	1587	1587	1587	1587	0
159	20230609	182200	63021662	1587	1587	1587	1587	0
160	20230609	182100	63021662	1587	1587	1587	1587	0
161	20230609	182000	63021662	1587	1587	1587	1587	0
162	20230609	181900	63021662	1587	1587	1587	1587	0
163	20230609	181800	63021662	1587	1587	1587	1587	0
164	20230609	181700	63021662	1587	1587	1587	1587	0
165	20230609	181600	63021662	1587	1587	1587	1587	0
166	20230609	181500	63021662	1587	1587	1587	1587	0
167	20230609	181400	63021662	1587	1587	1587	1587	0
168	20230609	181300	63021662	1587	1587	1587	1587	0
169	20230609	181200	63021662	1587	1587	1587	1587	0
170	20230609	181100	63021662	1587	1587	1587	1587	0
171	20230609	181000	63021662	1587	1587	1587	1587	0
172	20230609	180900	63021662	1587	1587	1587	1587	0
173	20230609	180800	63021662	1587	1587	1587	1587	0
174	20230609	180700	63021662	1587	1587	1587	1587	0
175	20230609	180600	63021662	1587	1587	1587	1587	0
176	20230609	180500	63021662	1587	1587	1587	1587	0
177	20230609	180400	63021662	1587	1587	1587	1587	0
178	20230609	180300	63021662	1587	1587	1587	1587	0
179	20230609	180200	63021662	1587	1587	1587	1587	0
180	20230609	180100	63021662	1587	1587	1587	1587	0
181	20230609	180000	63021662	1587	1587	1587	1587	0
182	20230609	175900	63021662	1587	1587	1587	1587	2100
183	20230609	175800	63021662	1587	1587	1587	1587	0
184	20230609	175700	63021662	1587	1587	1587	1587	0
185	20230609	175600	63021662	1587	1587	1587	1587	0
186	20230609	175500	63021662	1587	1587	1587	1587	0
187	20230609	175400	63021662	1587	1587	1587	1587	0
188	20230609	175300	63021662	1587	1587	1587	1587	0
189	20230609	175200	63021662	1587	1587	1587	1587	0
190	20230609	175100	63021662	1587	1587	1587	1587	0
191	20230609	175000	63021662	1587	1587	1587	1587	0
192	20230609	174900	63021662	1587	1587	1587	1587	0
193	20230609	174800	63021662	1587	1587	1587	1587	0
194	20230609	174700	63021662	1587	1587	1587	1587	0
195	20230609	174600	63021662	1587	1587	1587	1587	0
196	20230609	174500	63021662	1587	1587	1587	1587	0
197	20230609	174400	63021662	1587	1587	1587	1587	0
198	20230609	174300	63021662	1587	1587	1587	1587	0
199	20230609	174200	63021662	1587	1587	1587	1587	0
200	20230609	174100	63021662	1587	1587	1587	1587	0
201	20230609	174000	63021662	1587	1587	1587	1587	0
202	20230609	173900	63021662	1587	1587	1587	1587	0
203	20230609	173800	63021662	1587	1587	1587	1587	0
204	20230609	173700	63021662	1587	1587	1587	1587	0
205	20230609	173600	63021662	1587	1587	1587	1587	0
206	20230609	173500	63021662	1587	1587	1587	1587	0
207	20230609	173400	63021662	1587	1587	1587	1587	0
208	20230609	173300	63021662	1587	1587	1587	1587	0
209	20230609	173200	63021662	1587	1587	1587	1587	0
210	20230609	173100	63021662	1587	1587	1587	1587	0
211	20230609	173000	63021662	1587	1587	1587	1587	0
212	20230609	172900	63021662	1587	1587	1587	1587	2100
213	20230609	172800	63021662	1587	1587	1587	1587	0
214	20230609	172700	63021662	1587	1587	1587	1587	0
215	20230609	172600	63021662	1587	1587	1587	1587	0
216	20230609	172500	63021662	1587	1587	1587	1587	0
217	20230609	172400	63021662	1587	1587	1587	1587	0
218	20230609	172300	63021662	1587	1587	1587	1587	0
219	20230609	172200	63021662	1587	1587	1587	1587	0
220	20230609	172100	63021662	1587	1587	1587	1587	0
221	20230609	172000	63021662	1587	1587	1587	1587	0
222	20230609	171900	63021662	1587	1587	1587	1587	0
223	20230609	171800	63021662	1587	1587	1587	1587	0
224	20230609	171700	63021662	1587	1587	1587	1587	0
225	20230609	171600	63021662	1587	1587	1587	1587	0
226	20230609	171500	63021662	1587	1587	1587	1587	0
227	20230609	171400	63021662	1587	1587	1587	1587	0
228	20230609	171300	63021662	1587	1587	1587	1587	0
229	20230609	171200	63021662	1587	1587	1587	1587	0
230	20230609	171100	63021662	1587	1587	1587	1587	0
231	20230609	171000	63021662	1587	1587	1587	1587	0
232	20230609	170900	63021662	1587	1587	1587	1587	0
233	20230609	170800	63021662	1587	1587	1587	1587	0
234	20230609	170700	63021662	1587	1587	1587	1587	0
235	20230609	170600	63021662	1587	1587	1587	1587	0
236	20230609	170500	63021662	1587	1587	1587	1587	0
237	20230609	170400	63021662	1587	1587	1587	1587	0
238	20230609	170300	63021662	1587	1587	1587	1587	0
239	20230609	170200	63021662	1587	1587	1587	1587	0
240	20230609	170100	63021662	1587	1587	1587	1587	0
241	20230609	170000	63021662	1587	1587	1587	1587	0
242	20230609	165900	63021662	1587	1587	1587	1587	2100
243	20230609	165800	63021662	1587	1587	1587	1587	0
244	20230609	165700	63021662	1587	1587	1587	1587	0
245	20230609	165600	63021662	1587	1587	1587	1587	0
246	20230609	165500	63021662	1587	1587	1587	1587	0
247	20230609	165400	63021662	1587	1587	1587	1587	0
248	20230609	165300	63021662	1587	1587	1587	1587	0
249	20230609	165200	63021662	1587	1587	1587	1587	0
250	20230609	165100	63021662	1587	1587	1587	1587	0
251	20230609	165000	63021662	1587	1587	1587	1587	0
252	20230609	164900	63021662	1587	1587	1587	1587	0
253	20230609	164800	63021662	1587	1587	1587	1587	0
254	20230609	164700	63021662	1587	1587	1587	1587	0
255	20230609	164600	63021662	1587	1587	1587	1587	0
256	20230609	164500	63021662	1587	1587	1587	1587	0
257	20230609	164400	63021662	1587	1587	1587	1587	0
258	20230609	164300	63021662	1587	1587	1587	1587	0
259	20230609	164200	63021662	1587	1587	1587	1587	0
260	20230609	164100	63021662	1587	1587	1587	1587	0
261	20230609	164000	63021662	1587	1587	1587	1587	0
262	20230609	163900	63021662	1587	1587	1587	1587	0
263	20230609	163800	63021662	1587	1587	1587	1587	0
264	20230609	163700	63021662	1587	1587	1587	1587	0
265	20230609	163600	63021662	1587	1587	1587	1587	0
266	20230609	163500	63021662	1587	1587	1587	1587	0
267	20230609	163400	63021662	1587	1587	1587	1587	0
268	20230609	163300	63021662	1587	1587	1587	1587	0
269	20230609	163200	63021662	1587	1587	1587	1587	0
270	20230609	163100	63021662	1587	1587	1587	1587	0
271	20230609	163000	63021662	1587	1587	1587	1587	0
272	20230609	162900	63021662	1587	1587	1587	1587	2100
273	20230609	162800	63021662	1587	1587	1587	1587	0
274	20230609	162700	63021662	1587	1587	1587	1587	0
275	20230609	162600	63021662	1587	1587	1587	1587	0
276	20230609	162500	63021662	1587	1587	1587	1587	0
277	20230609	162400	63021662	1587	1587	1587	1587	0
278	20230609	162300	63021662	1587	1587	1587	1587	0
279	20230609	162200	63021662	1587	1587	1587	1587	0
280	20230609	162100	63021662	1587	1587	1587	1587	0
281	20230609	162000	63021662	1587	1587	1587	1587	0
282	20230609	161900	63021662	1587	1587	1587	1587	0
283	20230609	161800	63021662	1587	1587	1587	1587	0
284	20230609	161700	63021662	1587	1587	1587	1587	0
285	20230609	161600	63021662	1587	1587	1587	1587	0
286	20230609	161500	63021662	1587	1587	1587	1587	0
287	20230609	161400	63021662	1587	1587	1587	1587	0
288	20230609	161300	63021662	1587	1587	1587	1587	0
289	20230609	161200	63021662	1587	1587	1587	1587	0
290	20230609	161100	63021662	1587	1587	1587	1587	0
291	20230609	161000	63021662	1587	1587	1587	1587	0
292	20230609	160900	63021662	1587	1587	1587	1587	0
293	20230609	160800	63021662	1587	1587	1587	1587	0
294	20230609	160700	63021662	1587	1587	1587	1587	0
295	20230609	160600	63021662	1587	1587	1587	1587	0
296	20230609	160500	63021662	1587	1587	1587	1587	0
297	20230609	160400	63021662	1587	1587	1587	1587	0
298	20230609	160300	63021662	1587	1587	1587	1587	0
299	20230609	160200	63021662	1587	1587	1587	1587	0
300	20230609	160100	63021662	1587	1587	1587	1587	0
301	20230609	160000	63021662	1587	1587	1587	1587	0
302	20230609	155900	63021662	1587	1587	1587	1587	2100
303	20230609	155800	63021662	1587	1587	1587	1587	0
304	20230609	155700	63021662	1587	1587	1587	1587	0
305	20230609	155600	63021662	1587	1587	1587	1587	0
306	20230609	155500	63021662	1587	1587	1587	1587	0
307	20230609	155400	63021662	1587	1587	1587	1587	0
308	20230609	155300	63021662	1587	1587	1587	1587	0
309	20230609	155200	63021662	1587	1587	1587	1587	0
310	20230609	155100	63021662	1587	1587	1587	1587	0
311	20230609	155000	63021662	1587	1587	1587	1587	0
312	20230609	154900	63021662	1587	1587	1587	1587	0
313	20230609	154800	63021662	1587	1587	1587	1587	0
314	20230609	154700	63021662	1587	1587	1587	1587	0
315	20230609	154600	63021662	1587	1587	1587	1587	0
316	20230609	154500	63021662	1587	1587	1587	1587	0
317	20230609	154400	63021662	1587	1587	1587	1587	0
318	20230609	154300	63021662	1587	1587	1587	1587	0
319	20230609	154200	63021662	1587	1587	1587	1587	0
320	20230609	154100	63021662	1587	1587	1587	1587	0
321	20230609	154000	63021662	1587	1587	1587	1587	0
322	20230609	153900	63021662	1587	1587	1587	1587	0
323	20230609	153800	63021662	1587	1587	1587	1587	0
324	20230609	153700	63021662	1587	1587	1587	1587	0
325	20230609	153600	63021662	1587	1587	1587	1587	0
326	20230609	153500	63021662	1587	1587	1587	1587	0
327	20230609	153400	63021662	1587	1587	1587	1587	0
328	20230609	153300	63021662	1587	1587	1587	1587	0
329	20230609	153200	63021662	1587	1587	1587	1587	0
330	20230609	153100	63021662	1587	1587	1587	1587	0
331	20230609	153000	63021662	1587	1587	1587	1587	2100
332	20230609	152900	59688962	1586	1586	1586	1586	0
333	20230609	152800	59688962	1586	1586	1586	1586	0
334	20230609	152700	59688962	1586	1586	1586	1586	0
335	20230609	152600	59688962	1586	1586	1586	1586	0
336	20230609	152500	59688962	1586	1586	1586	1586	0
337	20230609	152400	59688962	1586	1586	1586	1586	0
338	20230609	152300	59688962	1586	1586	1586	1586	0
339	20230609	152200	59688962	1586	1586	1586	1586	0
340	20230609	152100	59688962	1586	1586	1586	1586	0
341	20230609	152000	59688962	1586	1586	1586	1586	0
342	20230609	151900	59688962	1586	1586	1586	1586	18
343	20230609	151800	59660414	1585	1585	1585	1585	0
344	20230609	151700	59660414	1585	1585	1585	1585	1300
345	20230609	151600	57599914	1585	1585	1585	1585	0
346	20230609	151500	57599914	1585	1585	1585	1585	0
347	20230609	151400	57599914	1585	1585	1585	1585	0
348	20230609	151300	57599914	1585	1585	1585	1585	0
349	20230609	151200	57599914	1585	1585	1585	1585	0
350	20230609	151100	57599914	1585	1585	1585	1585	0
351	20230609	151000	57599914	1585	1585	1585	1585	0
352	20230609	150900	57599914	1585	1585	1585	1585	0
353	20230609	150800	57599914	1585	1585	1585	1585	0
354	20230609	150700	57599914	1585	1585	1585	1585	1
355	20230609	150600	57598329	1586	1586	1586	1586	0
356	20230609	150500	57598329	1586	1586	1586	1586	0
357	20230609	150400	57598329	1586	1586	1586	1586	0
358	20230609	150300	57598329	1586	1586	1586	1586	0
359	20230609	150200	57598329	1586	1586	1586	1586	0
360	20230609	150100	57598329	1586	1586	1586	1586	0
361	20230609	150000	57598329	1586	1586	1586	1586	0
362	20230609	145900	57598329	1586	1586	1586	1586	0
363	20230609	145800	57598329	1586	1586	1586	1586	0
364	20230609	145700	57598329	1586	1586	1586	1586	0
365	20230609	145600	57598329	1586	1586	1586	1586	0
366	20230609	145500	57598329	1586	1586	1586	1586	0
367	20230609	145400	57598329	1586	1586	1586	1586	0
368	20230609	145300	57598329	1586	1586	1586	1586	0
369	20230609	145200	57598329	1586	1585	1586	1584	422
370	20230609	145100	56929204	1586	1586	1586	1586	0
371	20230609	145000	56929204	1586	1586	1586	1586	0
372	20230609	144900	56929204	1586	1586	1586	1586	0
373	20230609	144800	56929204	1586	1586	1586	1586	0
374	20230609	144700	56929204	1586	1586	1586	1586	50
375	20230609	144600	56849904	1586	1586	1586	1586	0
376	20230609	144500	56849904	1586	1586	1586	1586	0
377	20230609	144400	56849904	1586	1586	1586	1586	0
378	20230609	144300	56849904	1586	1586	1586	1586	0
379	20230609	144200	56849904	1586	1586	1586	1586	0
380	20230609	144100	56849904	1586	1586	1586	1586	0
381	20230609	144000	56849904	1586	1586	1586	1586	0
382	20230609	143900	56849904	1586	1586	1586	1586	0
383	20230609	143800	56849904	1586	1586	1586	1586	1
384	20230609	143700	56848318	1576	1576	1576	1576	0
385	20230609	143600	56848318	1576	1576	1576	1576	0
386	20230609	143500	56848318	1576	1576	1576	1576	13
387	20230609	143400	56827830	1586	1586	1586	1586	0
388	20230609	143300	56827830	1586	1586	1586	1586	0
389	20230609	143200	56827830	1586	1586	1586	1586	0
390	20230609	143100	56827830	1586	1586	1586	1586	0
391	20230609	143000	56827830	1586	1586	1586	1586	0
392	20230609	142900	56827830	1586	1586	1586	1586	0
393	20230609	142800	56827830	1586	1586	1586	1586	0
394	20230609	142700	56827830	1586	1586	1586	1586	0
395	20230609	142600	56827830	1586	1586	1586	1586	0
396	20230609	142500	56827830	1586	1586	1586	1586	0
397	20230609	142400	56827830	1586	1586	1586	1586	0
398	20230609	142300	56827830	1586	1586	1586	1586	0
399	20230609	142200	56827830	1586	1586	1586	1586	0
400	20230609	142100	56827830	1586	1584	1586	1584	5
401	20230609	142000	56819907	1575	1575	1575	1575	0
402	20230609	141900	56819907	1575	1575	1575	1575	0
403	20230609	141800	56819907	1575	1575	1575	1575	0
404	20230609	141700	56819907	1575	1577	1577	1575	2500
405	20230609	141600	52880985	1577	1577	1577	1577	0
406	20230609	141500	52880985	1577	1577	1577	1577	1500
407	20230609	141400	50515485	1585	1585	1585	1585	0
408	20230609	141300	50515485	1585	1585	1585	1585	0
409	20230609	141200	50515485	1585	1585	1585	1585	0
410	20230609	141100	50515485	1585	1585	1585	1585	0
411	20230609	141000	50515485	1585	1585	1585	1585	0
412	20230609	140900	50515485	1585	1585	1585	1585	0
413	20230609	140800	50515485	1585	1585	1585	1585	0
414	20230609	140700	50515485	1585	1585	1585	1585	0
415	20230609	140600	50515485	1585	1585	1585	1585	0
416	20230609	140500	50515485	1585	1585	1585	1585	0
417	20230609	140400	50515485	1585	1585	1585	1585	0
418	20230609	140300	50515485	1585	1585	1585	1585	0
419	20230609	140200	50515485	1585	1585	1585	1585	100
420	20230609	140100	50356985	1577	1577	1577	1577	0
421	20230609	140000	50356985	1577	1577	1577	1577	0
422	20230609	135900	50356985	1577	1577	1577	1577	0
423	20230609	135800	50356985	1577	1577	1577	1577	0
424	20230609	135700	50356985	1577	1577	1577	1577	0
425	20230609	135600	50356985	1577	1577	1577	1577	0
426	20230609	135500	50356985	1577	1577	1577	1577	0
427	20230609	135400	50356985	1577	1577	1577	1577	0
428	20230609	135300	50356985	1577	1577	1577	1577	0
429	20230609	135200	50356985	1577	1577	1577	1577	0
430	20230609	135100	50356985	1577	1578	1578	1577	601
431	20230609	135000	49408608	1578	1578	1578	1578	1
432	20230609	134900	49407030	1586	1586	1586	1586	0
433	20230609	134800	49407030	1586	1578	1586	1578	3
434	20230609	134700	49402288	1586	1586	1586	1586	0
435	20230609	134600	49402288	1586	1586	1586	1586	0
436	20230609	134500	49402288	1586	1586	1586	1586	0
437	20230609	134400	49402288	1586	1586	1586	1586	1
438	20230609	134300	49400702	1578	1578	1578	1578	0
439	20230609	134200	49400702	1578	1586	1586	1578	101
440	20230609	134100	49240524	1586	1586	1586	1586	0
441	20230609	134000	49240524	1586	1586	1586	1586	0
442	20230609	133900	49240524	1586	1586	1586	1586	100
443	20230609	133800	49081924	1586	1586	1586	1586	0
444	20230609	133700	49081924	1586	1586	1586	1586	0
445	20230609	133600	49081924	1586	1586	1586	1586	0
446	20230609	133500	49081924	1586	1585	1586	1585	191
447	20230609	133400	48779060	1583	1583	1586	1583	62
448	20230609	133300	48680911	1586	1583	1586	1583	4
449	20230609	133200	48674573	1586	1585	1586	1585	1713
450	20230609	133100	45957835	1583	1583	1583	1583	36
451	20230609	133000	45900847	1586	1585	1586	1584	1101
452	20230609	132900	44154695	1578	1585	1586	1578	423
453	20230609	132800	43483886	1578	1578	1578	1578	0
454	20230609	132700	43483886	1578	1585	1585	1578	11
455	20230609	132600	43466458	1578	1584	1586	1578	1628
456	20230609	132500	40885154	1584	1584	1584	1584	0
457	20230609	132400	40885154	1584	1584	1584	1584	1
458	20230609	132300	40883570	1578	1578	1578	1578	0
459	20230609	132200	40883570	1578	1578	1578	1578	0
460	20230609	132100	40883570	1578	1582	1582	1578	2
461	20230609	132000	40880410	1578	1578	1578	1578	0
462	20230609	131900	40880410	1578	1578	1578	1578	0
463	20230609	131800	40880410	1578	1578	1578	1578	0
464	20230609	131700	40880410	1578	1578	1578	1578	0
465	20230609	131600	40880410	1578	1578	1578	1578	0
466	20230609	131500	40880410	1578	1578	1578	1578	0
467	20230609	131400	40880410	1578	1582	1582	1578	2
468	20230609	131300	40877250	1578	1578	1578	1578	0
469	20230609	131200	40877250	1578	1578	1578	1578	0
470	20230609	131100	40877250	1578	1578	1582	1578	5
471	20230609	131000	40869350	1581	1581	1581	1581	0
472	20230609	130900	40869350	1581	1581	1581	1581	0
473	20230609	130800	40869350	1581	1581	1581	1581	1
474	20230609	130700	40867769	1577	1577	1577	1577	0
475	20230609	130600	40867769	1577	1577	1577	1577	0
476	20230609	130500	40867769	1577	1577	1577	1577	0
477	20230609	130400	40867769	1577	1577	1577	1577	1
478	20230609	130300	40866192	1577	1577	1577	1577	5
479	20230609	130200	40858307	1577	1578	1578	1577	155
480	20230609	130100	40613722	1578	1578	1578	1578	0
481	20230609	130000	40613722	1578	1578	1578	1578	0
482	20230609	125900	40613722	1578	1578	1578	1578	0
483	20230609	125800	40613722	1578	1578	1578	1578	0
484	20230609	125700	40613722	1578	1578	1578	1578	0
485	20230609	125600	40613722	1578	1578	1578	1578	11
486	20230609	125500	40596364	1578	1578	1578	1578	1
487	20230609	125400	40594786	1581	1581	1581	1581	0
488	20230609	125300	40594786	1581	1581	1581	1581	1
489	20230609	125200	40593205	1578	1578	1578	1578	1
490	20230609	125100	40591627	1578	1578	1578	1578	0
491	20230609	125000	40591627	1578	1578	1578	1578	0
492	20230609	124900	40591627	1578	1578	1578	1578	0
493	20230609	124800	40591627	1578	1578	1578	1578	0
494	20230609	124700	40591627	1578	1579	1579	1578	2
495	20230609	124600	40588470	1580	1580	1580	1580	1
496	20230609	124500	40586890	1579	1579	1579	1579	0
497	20230609	124400	40586890	1579	1579	1579	1579	1
498	20230609	124300	40585311	1579	1579	1579	1579	0
499	20230609	124200	40585311	1579	1579	1579	1579	0
500	20230609	124100	40585311	1579	1579	1579	1579	0
501	20230609	124000	40585311	1579	1579	1579	1579	0
502	20230609	123900	40585311	1579	1579	1579	1579	0
503	20230609	123800	40585311	1579	1579	1579	1579	0
504	20230609	123700	40585311	1579	1579	1579	1579	0
505	20230609	123600	40585311	1579	1579	1579	1579	1
506	20230609	123500	40583732	1579	1579	1579	1579	0
507	20230609	123400	40583732	1579	1579	1579	1579	0
508	20230609	123300	40583732	1579	1579	1579	1579	0
509	20230609	123200	40583732	1579	1579	1579	1579	1
510	20230609	123100	40582153	1579	1579	1579	1579	0
511	20230609	123000	40582153	1579	1579	1579	1579	0
512	20230609	122900	40582153	1579	1579	1579	1579	0
513	20230609	122800	40582153	1579	1579	1579	1579	0
514	20230609	122700	40582153	1579	1579	1579	1579	0
515	20230609	122600	40582153	1579	1579	1579	1579	0
516	20230609	122500	40582153	1579	1579	1579	1579	0
517	20230609	122400	40582153	1579	1579	1579	1579	4
518	20230609	122300	40575837	1578	1578	1578	1578	5
519	20230609	122200	40567947	1578	1580	1580	1578	81
520	20230609	122100	40439971	1579	1579	1579	1579	0
521	20230609	122000	40439971	1579	1579	1579	1579	0
522	20230609	121900	40439971	1579	1579	1579	1579	0
523	20230609	121800	40439971	1579	1579	1579	1579	0
524	20230609	121700	40439971	1579	1579	1579	1579	1
525	20230609	121600	40438392	1580	1580	1580	1580	0
526	20230609	121500	40438392	1580	1580	1580	1580	0
527	20230609	121400	40438392	1580	1580	1580	1580	1200
528	20230609	121300	38542392	1580	1580	1580	1580	0
529	20230609	121200	38542392	1580	1580	1580	1580	0
530	20230609	121100	38542392	1580	1580	1580	1580	0
531	20230609	121000	38542392	1580	1580	1580	1580	1
532	20230609	120900	38540812	1581	1581	1581	1581	0
533	20230609	120800	38540812	1581	1581	1581	1581	122
534	20230609	120700	38347930	1581	1581	1581	1581	0
535	20230609	120600	38347930	1581	1581	1581	1581	0
536	20230609	120500	38347930	1581	1581	1581	1581	0
537	20230609	120400	38347930	1581	1581	1581	1581	0
538	20230609	120300	38347930	1581	1581	1581	1581	0
539	20230609	120200	38347930	1581	1581	1581	1581	0
540	20230609	120100	38347930	1581	1581	1581	1581	0
541	20230609	120000	38347930	1581	1581	1581	1581	0
542	20230609	115900	38347930	1581	1581	1581	1581	0
543	20230609	115800	38347930	1581	1581	1581	1581	0
544	20230609	115700	38347930	1581	1581	1581	1581	0
545	20230609	115600	38347930	1581	1581	1581	1581	0
546	20230609	115500	38347930	1581	1581	1581	1581	0
547	20230609	115400	38347930	1581	1581	1581	1581	0
548	20230609	115300	38347930	1581	1581	1581	1581	2
549	20230609	115200	38344768	1581	1581	1581	1581	3
550	20230609	115100	38340025	1581	1581	1581	1581	73
551	20230609	115000	38224612	1581	1581	1581	1581	32
552	20230609	114900	38174020	1581	1581	1581	1581	2
553	20230609	114800	38170858	1581	1581	1581	1581	66
554	20230609	114700	38066512	1581	1581	1581	1581	0
555	20230609	114600	38066512	1581	1581	1581	1581	1
556	20230609	114500	38064931	1581	1581	1581	1581	0
557	20230609	114400	38064931	1581	1581	1581	1581	6
558	20230609	114300	38055445	1573	1573	1573	1573	0
559	20230609	114200	38055445	1573	1573	1573	1573	0
560	20230609	114100	38055445	1573	1573	1573	1573	0
561	20230609	114000	38055445	1573	1573	1573	1573	0
562	20230609	113900	38055445	1573	1573	1573	1573	0
563	20230609	113800	38055445	1573	1574	1574	1573	700
564	20230609	113700	36953653	1573	1573	1573	1573	0
565	20230609	113600	36953653	1573	1573	1573	1573	0
566	20230609	113500	36953653	1573	1577	1577	1573	2000
567	20230609	113400	33804025	1577	1577	1577	1577	0
568	20230609	113300	33804025	1577	1577	1577	1577	0
569	20230609	113200	33804025	1577	1577	1577	1577	1
570	20230609	113100	33802448	1577	1577	1577	1577	0
571	20230609	113000	33802448	1577	1577	1577	1577	0
572	20230609	112900	33802448	1577	1577	1577	1577	0
573	20230609	112800	33802448	1577	1577	1577	1577	0
574	20230609	112700	33802448	1577	1577	1577	1577	0
575	20230609	112600	33802448	1577	1577	1577	1577	0
576	20230609	112500	33802448	1577	1577	1577	1577	0
577	20230609	112400	33802448	1577	1577	1577	1577	0
578	20230609	112300	33802448	1577	1577	1577	1577	1
579	20230609	112200	33800871	1577	1577	1577	1577	0
580	20230609	112100	33800871	1577	1577	1577	1577	0
581	20230609	112000	33800871	1577	1577	1577	1577	1
582	20230609	111900	33799294	1577	1577	1577	1577	0
583	20230609	111800	33799294	1577	1577	1577	1577	0
584	20230609	111700	33799294	1577	1584	1584	1577	2
585	20230609	111600	33796133	1576	1576	1576	1576	0
586	20230609	111500	33796133	1576	1576	1576	1576	0
587	20230609	111400	33796133	1576	1581	1581	1576	1011
588	20230609	111300	32200951	1581	1581	1581	1581	5
589	20230609	111200	32193046	1581	1585	1585	1581	156
590	20230609	111100	31945790	1585	1585	1585	1585	1
591	20230609	111000	31944205	1581	1581	1581	1581	1
592	20230609	110900	31942624	1581	1581	1581	1581	0
593	20230609	110800	31942624	1581	1581	1581	1581	0
594	20230609	110700	31942624	1581	1581	1581	1581	0
595	20230609	110600	31942624	1581	1581	1581	1581	0
596	20230609	110500	31942624	1581	1581	1581	1581	0
597	20230609	110400	31942624	1581	1581	1581	1581	0
598	20230609	110300	31942624	1581	1581	1581	1581	0
599	20230609	110200	31942624	1581	1581	1581	1581	0
600	20230609	110100	31942624	1581	1581	1581	1581	0
601	20230609	110000	31942624	1581	1581	1581	1581	0
602	20230609	105900	31942624	1581	1581	1581	1581	0
603	20230609	105800	31942624	1581	1581	1581	1581	0
604	20230609	105700	31942624	1581	1581	1581	1581	0
605	20230609	105600	31942624	1581	1581	1581	1581	0
606	20230609	105500	31942624	1581	1581	1581	1581	1
607	20230609	105400	31941043	1585	1585	1585	1585	1
608	20230609	105300	31939458	1581	1581	1581	1581	0
609	20230609	105200	31939458	1581	1581	1581	1581	1
610	20230609	105100	31937877	1584	1584	1584	1584	0
611	20230609	105000	31937877	1584	1584	1584	1584	0
612	20230609	104900	31937877	1584	1584	1584	1584	0
613	20230609	104800	31937877	1584	1584	1584	1584	1
614	20230609	104700	31936293	1581	1581	1581	1581	0
615	20230609	104600	31936293	1581	1581	1581	1581	0
616	20230609	104500	31936293	1581	1581	1581	1581	1
617	20230609	104400	31934712	1581	1581	1581	1581	1
618	20230609	104300	31933131	1585	1584	1585	1584	50
619	20230609	104200	31853882	1581	1581	1581	1581	1
620	20230609	104100	31852301	1581	1581	1581	1581	0
621	20230609	104000	31852301	1581	1581	1581	1581	0
622	20230609	103900	31852301	1581	1581	1581	1581	0
623	20230609	103800	31852301	1581	1581	1581	1581	0
624	20230609	103700	31852301	1581	1581	1581	1581	0
625	20230609	103600	31852301	1581	1581	1581	1581	0
626	20230609	103500	31852301	1581	1581	1581	1581	0
627	20230609	103400	31852301	1581	1581	1581	1581	1
628	20230609	103300	31850720	1585	1585	1585	1585	0
629	20230609	103200	31850720	1585	1585	1585	1585	0
630	20230609	103100	31850720	1585	1585	1585	1585	0
631	20230609	103000	31850720	1585	1585	1585	1585	0
632	20230609	102900	31850720	1585	1585	1585	1585	24
633	20230609	102800	31812680	1585	1585	1585	1585	326
634	20230609	102700	31295970	1585	1585	1585	1585	54
635	20230609	102600	31210380	1581	1581	1581	1581	1
636	20230609	102500	31208799	1585	1581	1585	1581	57
637	20230609	102400	31118458	1585	1585	1585	1585	58
638	20230609	102300	31026528	1585	1585	1585	1585	0
639	20230609	102200	31026528	1585	1584	1585	1581	187
640	20230609	102100	30730201	1581	1581	1581	1581	0
641	20230609	102000	30730201	1581	1581	1581	1581	0
642	20230609	101900	30730201	1581	1581	1581	1581	0
643	20230609	101800	30730201	1581	1581	1581	1581	0
644	20230609	101700	30730201	1581	1584	1584	1581	67
645	20230609	101600	30624076	1584	1584	1584	1584	0
646	20230609	101500	30624076	1584	1584	1584	1584	0
647	20230609	101400	30624076	1584	1586	1586	1584	3583
648	20230609	101300	24944105	1586	1587	1587	1586	536
649	20230609	101200	24093474	1590	1590	1590	1590	0
650	20230609	101100	24093474	1590	1590	1590	1590	0
651	20230609	101000	24093474	1590	1590	1590	1590	0
652	20230609	100900	24093474	1590	1590	1590	1590	0
653	20230609	100800	24093474	1590	1590	1590	1590	0
654	20230609	100700	24093474	1590	1596	1596	1590	83
655	20230609	100600	23961414	1597	1597	1597	1597	55
656	20230609	100500	23873579	1597	1597	1597	1597	0
657	20230609	100400	23873579	1597	1597	1597	1597	0
658	20230609	100300	23873579	1597	1597	1597	1597	0
659	20230609	100200	23873579	1597	1597	1597	1597	0
660	20230609	100100	23873579	1597	1597	1597	1597	0
661	20230609	100000	23873579	1597	1597	1597	1597	0
662	20230609	095900	23873579	1597	1597	1597	1597	0
663	20230609	095800	23873579	1597	1597	1597	1597	10
664	20230609	095700	23857609	1587	1587	1587	1587	0
665	20230609	095600	23857609	1587	1588	1588	1587	387
666	20230609	095500	23243183	1598	1598	1598	1598	0
667	20230609	095400	23243183	1598	1589	1598	1589	1100
668	20230609	095300	21487250	1587	1587	1587	1587	0
669	20230609	095200	21487250	1587	1587	1587	1587	0
670	20230609	095100	21487250	1587	1587	1587	1587	1
671	20230609	095000	21485663	1587	1587	1587	1587	0
672	20230609	094900	21485663	1587	1587	1587	1587	0
673	20230609	094800	21485663	1587	1587	1587	1587	0
674	20230609	094700	21485663	1587	1587	1587	1587	0
675	20230609	094600	21485663	1587	1587	1587	1587	0
676	20230609	094500	21485663	1587	1587	1587	1587	0
677	20230609	094400	21485663	1587	1587	1587	1587	0
678	20230609	094300	21485663	1587	1587	1587	1587	0
679	20230609	094200	21485663	1587	1587	1587	1587	0
680	20230609	094100	21485663	1587	1587	1587	1587	800
681	20230609	094000	20216063	1587	1587	1587	1587	0
682	20230609	093900	20216063	1587	1587	1587	1587	5
683	20230609	093800	20208128	1595	1595	1595	1595	0
684	20230609	093700	20208128	1595	1595	1595	1595	0
685	20230609	093600	20208128	1595	1595	1595	1595	0
686	20230609	093500	20208128	1595	1595	1595	1595	2
687	20230609	093400	20204938	1595	1595	1595	1595	0
688	20230609	093300	20204938	1595	1595	1595	1595	0
689	20230609	093200	20204938	1595	1595	1595	1595	0
690	20230609	093100	20204938	1595	1595	1595	1595	1
691	20230609	093000	20203343	1587	1587	1587	1587	0
692	20230609	092900	20203343	1587	1587	1587	1587	0
693	20230609	092800	20203343	1587	1587	1587	1587	11
694	20230609	092700	20185886	1587	1587	1587	1587	0
695	20230609	092600	20185886	1587	1587	1587	1587	0
696	20230609	092500	20185886	1587	1587	1587	1587	0
697	20230609	092400	20185886	1587	1587	1587	1587	10
698	20230609	092300	20170016	1586	1586	1586	1586	0
699	20230609	092200	20170016	1586	1586	1586	1586	0
700	20230609	092100	20170016	1586	1586	1586	1586	0
701	20230609	092000	20170016	1586	1586	1586	1586	0
702	20230609	091900	20170016	1586	1586	1586	1586	0
703	20230609	091800	20170016	1586	1586	1586	1586	0
704	20230609	091700	20170016	1586	1586	1586	1586	0
705	20230609	091600	20170016	1586	1586	1586	1586	0
706	20230609	091500	20170016	1586	1586	1586	1586	0
707	20230609	091400	20170016	1586	1590	1590	1586	800
708	20230609	091300	18900106	1600	1600	1600	1600	3
709	20230609	091200	18895306	1585	1585	1585	1585	0
710	20230609	091100	18895306	1585	1585	1585	1585	0
711	20230609	091000	18895306	1585	1585	1585	1585	0
712	20230609	090900	18895306	1585	1591	1591	1585	4246
713	20230609	090800	12153105	1600	1600	1600	1600	0
714	20230609	090700	12153105	1600	1600	1600	1600	0
715	20230609	090600	12153105	1600	1595	1600	1595	7
716	20230609	090500	12141916	1592	1592	1592	1592	381
717	20230609	090400	11535364	1590	1585	1590	1585	2161
718	20230609	090300	8099685	1589	1589	1589	1589	0
719	20230609	090200	8099685	1589	1589	1589	1589	0
720	20230609	090100	8099685	1589	1589	1589	1589	0
721	20230609	090000	8099685	1589	1585	1589	1585	5110