KissMeData/080530/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	211800	40914979	1347	1347	1347	1347	523
3	20230602	211700	40914979	1347	1347	1347	1347	0
4	20230602	211600	40914979	1347	1347	1347	1347	0
5	20230602	211500	40914979	1347	1347	1347	1347	0
6	20230602	211400	40914979	1347	1347	1347	1347	0
7	20230602	211300	40914979	1347	1347	1347	1347	0
8	20230602	211200	40914979	1347	1347	1347	1347	0
9	20230602	211100	40914979	1347	1347	1347	1347	0
10	20230602	211000	40914979	1347	1347	1347	1347	0
11	20230602	210900	40914979	1347	1347	1347	1347	0
12	20230602	210800	40914979	1347	1347	1347	1347	0
13	20230602	210700	40914979	1347	1347	1347	1347	0
14	20230602	210600	40914979	1347	1347	1347	1347	0
15	20230602	210500	40914979	1347	1347	1347	1347	0
16	20230602	210400	40914979	1347	1347	1347	1347	0
17	20230602	210300	40914979	1347	1347	1347	1347	0
18	20230602	210200	40914979	1347	1347	1347	1347	0
19	20230602	210100	40914979	1347	1347	1347	1347	0
20	20230602	210000	40914979	1347	1347	1347	1347	0
21	20230602	205900	40914979	1347	1347	1347	1347	0
22	20230602	205800	40914979	1347	1347	1347	1347	0
23	20230602	205700	40914979	1347	1347	1347	1347	0
24	20230602	205600	40914979	1347	1347	1347	1347	0
25	20230602	205500	40914979	1347	1347	1347	1347	0
26	20230602	205400	40914979	1347	1347	1347	1347	0
27	20230602	205300	40914979	1347	1347	1347	1347	0
28	20230602	205200	40914979	1347	1347	1347	1347	0
29	20230602	205100	40914979	1347	1347	1347	1347	0
30	20230602	205000	40914979	1347	1347	1347	1347	0
31	20230602	204900	40914979	1347	1347	1347	1347	0
32	20230602	204800	40914979	1347	1347	1347	1347	523
33	20230602	204700	40914979	1347	1347	1347	1347	0
34	20230602	204600	40914979	1347	1347	1347	1347	0
35	20230602	204500	40914979	1347	1347	1347	1347	0
36	20230602	204400	40914979	1347	1347	1347	1347	0
37	20230602	204300	40914979	1347	1347	1347	1347	0
38	20230602	204200	40914979	1347	1347	1347	1347	0
39	20230602	204100	40914979	1347	1347	1347	1347	0
40	20230602	204000	40914979	1347	1347	1347	1347	0
41	20230602	203900	40914979	1347	1347	1347	1347	0
42	20230602	203800	40914979	1347	1347	1347	1347	0
43	20230602	203700	40914979	1347	1347	1347	1347	0
44	20230602	203600	40914979	1347	1347	1347	1347	0
45	20230602	203500	40914979	1347	1347	1347	1347	0
46	20230602	203400	40914979	1347	1347	1347	1347	0
47	20230602	203300	40914979	1347	1347	1347	1347	0
48	20230602	203200	40914979	1347	1347	1347	1347	0
49	20230602	203100	40914979	1347	1347	1347	1347	0
50	20230602	203000	40914979	1347	1347	1347	1347	0
51	20230602	202900	40914979	1347	1347	1347	1347	0
52	20230602	202800	40914979	1347	1347	1347	1347	0
53	20230602	202700	40914979	1347	1347	1347	1347	0
54	20230602	202600	40914979	1347	1347	1347	1347	0
55	20230602	202500	40914979	1347	1347	1347	1347	0
56	20230602	202400	40914979	1347	1347	1347	1347	0
57	20230602	202300	40914979	1347	1347	1347	1347	0
58	20230602	202200	40914979	1347	1347	1347	1347	0
59	20230602	202100	40914979	1347	1347	1347	1347	0
60	20230602	202000	40914979	1347	1347	1347	1347	0
61	20230602	201900	40914979	1347	1347	1347	1347	0
62	20230602	201800	40914979	1347	1347	1347	1347	523
63	20230602	201700	40914979	1347	1347	1347	1347	0
64	20230602	201600	40914979	1347	1347	1347	1347	0
65	20230602	201500	40914979	1347	1347	1347	1347	0
66	20230602	201400	40914979	1347	1347	1347	1347	0
67	20230602	201300	40914979	1347	1347	1347	1347	0
68	20230602	201200	40914979	1347	1347	1347	1347	0
69	20230602	201100	40914979	1347	1347	1347	1347	0
70	20230602	201000	40914979	1347	1347	1347	1347	0
71	20230602	200900	40914979	1347	1347	1347	1347	0
72	20230602	200800	40914979	1347	1347	1347	1347	0
73	20230602	200700	40914979	1347	1347	1347	1347	0
74	20230602	200600	40914979	1347	1347	1347	1347	0
75	20230602	200500	40914979	1347	1347	1347	1347	0
76	20230602	200400	40914979	1347	1347	1347	1347	0
77	20230602	200300	40914979	1347	1347	1347	1347	0
78	20230602	200200	40914979	1347	1347	1347	1347	0
79	20230602	200100	40914979	1347	1347	1347	1347	0
80	20230602	200000	40914979	1347	1347	1347	1347	0
81	20230602	195900	40914979	1347	1347	1347	1347	0
82	20230602	195800	40914979	1347	1347	1347	1347	0
83	20230602	195700	40914979	1347	1347	1347	1347	0
84	20230602	195600	40914979	1347	1347	1347	1347	0
85	20230602	195500	40914979	1347	1347	1347	1347	0
86	20230602	195400	40914979	1347	1347	1347	1347	0
87	20230602	195300	40914979	1347	1347	1347	1347	0
88	20230602	195200	40914979	1347	1347	1347	1347	0
89	20230602	195100	40914979	1347	1347	1347	1347	0
90	20230602	195000	40914979	1347	1347	1347	1347	0
91	20230602	194900	40914979	1347	1347	1347	1347	0
92	20230602	194800	40914979	1347	1347	1347	1347	523
93	20230602	194700	40914979	1347	1347	1347	1347	0
94	20230602	194600	40914979	1347	1347	1347	1347	0
95	20230602	194500	40914979	1347	1347	1347	1347	0
96	20230602	194400	40914979	1347	1347	1347	1347	0
97	20230602	194300	40914979	1347	1347	1347	1347	0
98	20230602	194200	40914979	1347	1347	1347	1347	0
99	20230602	194100	40914979	1347	1347	1347	1347	0
100	20230602	194000	40914979	1347	1347	1347	1347	0
101	20230602	193900	40914979	1347	1347	1347	1347	0
102	20230602	193800	40914979	1347	1347	1347	1347	0
103	20230602	193700	40914979	1347	1347	1347	1347	0
104	20230602	193600	40914979	1347	1347	1347	1347	0
105	20230602	193500	40914979	1347	1347	1347	1347	0
106	20230602	193400	40914979	1347	1347	1347	1347	0
107	20230602	193300	40914979	1347	1347	1347	1347	0
108	20230602	193200	40914979	1347	1347	1347	1347	0
109	20230602	193100	40914979	1347	1347	1347	1347	0
110	20230602	193000	40914979	1347	1347	1347	1347	0
111	20230602	192900	40914979	1347	1347	1347	1347	0
112	20230602	192800	40914979	1347	1347	1347	1347	0
113	20230602	192700	40914979	1347	1347	1347	1347	0
114	20230602	192600	40914979	1347	1347	1347	1347	0
115	20230602	192500	40914979	1347	1347	1347	1347	0
116	20230602	192400	40914979	1347	1347	1347	1347	0
117	20230602	192300	40914979	1347	1347	1347	1347	0
118	20230602	192200	40914979	1347	1347	1347	1347	0
119	20230602	192100	40914979	1347	1347	1347	1347	0
120	20230602	192000	40914979	1347	1347	1347	1347	0
121	20230602	191900	40914979	1347	1347	1347	1347	0
122	20230602	191800	40914979	1347	1347	1347	1347	523
123	20230602	191700	40914979	1347	1347	1347	1347	0
124	20230602	191600	40914979	1347	1347	1347	1347	0
125	20230602	191500	40914979	1347	1347	1347	1347	0
126	20230602	191400	40914979	1347	1347	1347	1347	0
127	20230602	191300	40914979	1347	1347	1347	1347	0
128	20230602	191200	40914979	1347	1347	1347	1347	0
129	20230602	191100	40914979	1347	1347	1347	1347	0
130	20230602	191000	40914979	1347	1347	1347	1347	0
131	20230602	190900	40914979	1347	1347	1347	1347	0
132	20230602	190800	40914979	1347	1347	1347	1347	0
133	20230602	190700	40914979	1347	1347	1347	1347	0
134	20230602	190600	40914979	1347	1347	1347	1347	0
135	20230602	190500	40914979	1347	1347	1347	1347	0
136	20230602	190400	40914979	1347	1347	1347	1347	0
137	20230602	190300	40914979	1347	1347	1347	1347	0
138	20230602	190200	40914979	1347	1347	1347	1347	0
139	20230602	190100	40914979	1347	1347	1347	1347	0
140	20230602	190000	40914979	1347	1347	1347	1347	0
141	20230602	185900	40914979	1347	1347	1347	1347	0
142	20230602	185800	40914979	1347	1347	1347	1347	0
143	20230602	185700	40914979	1347	1347	1347	1347	0
144	20230602	185600	40914979	1347	1347	1347	1347	0
145	20230602	185500	40914979	1347	1347	1347	1347	0
146	20230602	185400	40914979	1347	1347	1347	1347	0
147	20230602	185300	40914979	1347	1347	1347	1347	0
148	20230602	185200	40914979	1347	1347	1347	1347	0
149	20230602	185100	40914979	1347	1347	1347	1347	0
150	20230602	185000	40914979	1347	1347	1347	1347	0
151	20230602	184900	40914979	1347	1347	1347	1347	0
152	20230602	184800	40914979	1347	1347	1347	1347	523
153	20230602	184700	40914979	1347	1347	1347	1347	0
154	20230602	184600	40914979	1347	1347	1347	1347	0
155	20230602	184500	40914979	1347	1347	1347	1347	0
156	20230602	184400	40914979	1347	1347	1347	1347	0
157	20230602	184300	40914979	1347	1347	1347	1347	0
158	20230602	184200	40914979	1347	1347	1347	1347	0
159	20230602	184100	40914979	1347	1347	1347	1347	0
160	20230602	184000	40914979	1347	1347	1347	1347	0
161	20230602	183900	40914979	1347	1347	1347	1347	0
162	20230602	183800	40914979	1347	1347	1347	1347	0
163	20230602	183700	40914979	1347	1347	1347	1347	0
164	20230602	183600	40914979	1347	1347	1347	1347	0
165	20230602	183500	40914979	1347	1347	1347	1347	0
166	20230602	183400	40914979	1347	1347	1347	1347	0
167	20230602	183300	40914979	1347	1347	1347	1347	0
168	20230602	183200	40914979	1347	1347	1347	1347	0
169	20230602	183100	40914979	1347	1347	1347	1347	0
170	20230602	183000	40914979	1347	1347	1347	1347	0
171	20230602	182900	40914979	1347	1347	1347	1347	0
172	20230602	182800	40914979	1347	1347	1347	1347	0
173	20230602	182700	40914979	1347	1347	1347	1347	0
174	20230602	182600	40914979	1347	1347	1347	1347	0
175	20230602	182500	40914979	1347	1347	1347	1347	0
176	20230602	182400	40914979	1347	1347	1347	1347	0
177	20230602	182300	40914979	1347	1347	1347	1347	0
178	20230602	182200	40914979	1347	1347	1347	1347	0
179	20230602	182100	40914979	1347	1347	1347	1347	0
180	20230602	182000	40914979	1347	1347	1347	1347	0
181	20230602	181900	40914979	1347	1347	1347	1347	0
182	20230602	181800	40914979	1347	1347	1347	1347	523
183	20230602	181700	40914979	1347	1347	1347	1347	0
184	20230602	181600	40914979	1347	1347	1347	1347	0
185	20230602	181500	40914979	1347	1347	1347	1347	0
186	20230602	181400	40914979	1347	1347	1347	1347	0
187	20230602	181300	40914979	1347	1347	1347	1347	0
188	20230602	181200	40914979	1347	1347	1347	1347	0
189	20230602	181100	40914979	1347	1347	1347	1347	0
190	20230602	181000	40914979	1347	1347	1347	1347	0
191	20230602	180900	40914979	1347	1347	1347	1347	0
192	20230602	180800	40914979	1347	1347	1347	1347	0
193	20230602	180700	40914979	1347	1347	1347	1347	0
194	20230602	180600	40914979	1347	1347	1347	1347	0
195	20230602	180500	40914979	1347	1347	1347	1347	0
196	20230602	180400	40914979	1347	1347	1347	1347	0
197	20230602	180300	40914979	1347	1347	1347	1347	0
198	20230602	180200	40914979	1347	1347	1347	1347	0
199	20230602	180100	40914979	1347	1347	1347	1347	0
200	20230602	180000	40914979	1347	1347	1347	1347	0
201	20230602	175900	40914979	1347	1347	1347	1347	0
202	20230602	175800	40914979	1347	1347	1347	1347	0
203	20230602	175700	40914979	1347	1347	1347	1347	0
204	20230602	175600	40914979	1347	1347	1347	1347	0
205	20230602	175500	40914979	1347	1347	1347	1347	0
206	20230602	175400	40914979	1347	1347	1347	1347	0
207	20230602	175300	40914979	1347	1347	1347	1347	0
208	20230602	175200	40914979	1347	1347	1347	1347	0
209	20230602	175100	40914979	1347	1347	1347	1347	0
210	20230602	175000	40914979	1347	1347	1347	1347	0
211	20230602	174900	40914979	1347	1347	1347	1347	0
212	20230602	174800	40914979	1347	1347	1347	1347	523
213	20230602	174700	40914979	1347	1347	1347	1347	0
214	20230602	174600	40914979	1347	1347	1347	1347	0
215	20230602	174500	40914979	1347	1347	1347	1347	0
216	20230602	174400	40914979	1347	1347	1347	1347	0
217	20230602	174300	40914979	1347	1347	1347	1347	0
218	20230602	174200	40914979	1347	1347	1347	1347	0
219	20230602	174100	40914979	1347	1347	1347	1347	0
220	20230602	174000	40914979	1347	1347	1347	1347	0
221	20230602	173900	40914979	1347	1347	1347	1347	0
222	20230602	173800	40914979	1347	1347	1347	1347	0
223	20230602	173700	40914979	1347	1347	1347	1347	0
224	20230602	173600	40914979	1347	1347	1347	1347	0
225	20230602	173500	40914979	1347	1347	1347	1347	0
226	20230602	173400	40914979	1347	1347	1347	1347	0
227	20230602	173300	40914979	1347	1347	1347	1347	0
228	20230602	173200	40914979	1347	1347	1347	1347	0
229	20230602	173100	40914979	1347	1347	1347	1347	0
230	20230602	173000	40914979	1347	1347	1347	1347	0
231	20230602	172900	40914979	1347	1347	1347	1347	0
232	20230602	172800	40914979	1347	1347	1347	1347	0
233	20230602	172700	40914979	1347	1347	1347	1347	0
234	20230602	172600	40914979	1347	1347	1347	1347	0
235	20230602	172500	40914979	1347	1347	1347	1347	0
236	20230602	172400	40914979	1347	1347	1347	1347	0
237	20230602	172300	40914979	1347	1347	1347	1347	0
238	20230602	172200	40914979	1347	1347	1347	1347	0
239	20230602	172100	40914979	1347	1347	1347	1347	0
240	20230602	172000	40914979	1347	1347	1347	1347	0
241	20230602	171900	40914979	1347	1347	1347	1347	0
242	20230602	171800	40914979	1347	1347	1347	1347	523
243	20230602	171700	40914979	1347	1347	1347	1347	0
244	20230602	171600	40914979	1347	1347	1347	1347	0
245	20230602	171500	40914979	1347	1347	1347	1347	0
246	20230602	171400	40914979	1347	1347	1347	1347	0
247	20230602	171300	40914979	1347	1347	1347	1347	0
248	20230602	171200	40914979	1347	1347	1347	1347	0
249	20230602	171100	40914979	1347	1347	1347	1347	0
250	20230602	171000	40914979	1347	1347	1347	1347	0
251	20230602	170900	40914979	1347	1347	1347	1347	0
252	20230602	170800	40914979	1347	1347	1347	1347	0
253	20230602	170700	40914979	1347	1347	1347	1347	0
254	20230602	170600	40914979	1347	1347	1347	1347	0
255	20230602	170500	40914979	1347	1347	1347	1347	0
256	20230602	170400	40914979	1347	1347	1347	1347	0
257	20230602	170300	40914979	1347	1347	1347	1347	0
258	20230602	170200	40914979	1347	1347	1347	1347	0
259	20230602	170100	40914979	1347	1347	1347	1347	0
260	20230602	170000	40914979	1347	1347	1347	1347	0
261	20230602	165900	40914979	1347	1347	1347	1347	0
262	20230602	165800	40914979	1347	1347	1347	1347	0
263	20230602	165700	40914979	1347	1347	1347	1347	0
264	20230602	165600	40914979	1347	1347	1347	1347	0
265	20230602	165500	40914979	1347	1347	1347	1347	0
266	20230602	165400	40914979	1347	1347	1347	1347	0
267	20230602	165300	40914979	1347	1347	1347	1347	0
268	20230602	165200	40914979	1347	1347	1347	1347	0
269	20230602	165100	40914979	1347	1347	1347	1347	0
270	20230602	165000	40914979	1347	1347	1347	1347	0
271	20230602	164900	40914979	1347	1347	1347	1347	0
272	20230602	164800	40914979	1347	1347	1347	1347	523
273	20230602	164700	40914979	1347	1347	1347	1347	0
274	20230602	164600	40914979	1347	1347	1347	1347	0
275	20230602	164500	40914979	1347	1347	1347	1347	0
276	20230602	164400	40914979	1347	1347	1347	1347	0
277	20230602	164300	40914979	1347	1347	1347	1347	0
278	20230602	164200	40914979	1347	1347	1347	1347	0
279	20230602	164100	40914979	1347	1347	1347	1347	0
280	20230602	164000	40914979	1347	1347	1347	1347	0
281	20230602	163900	40914979	1347	1347	1347	1347	0
282	20230602	163800	40914979	1347	1347	1347	1347	0
283	20230602	163700	40914979	1347	1347	1347	1347	0
284	20230602	163600	40914979	1347	1347	1347	1347	0
285	20230602	163500	40914979	1347	1347	1347	1347	0
286	20230602	163400	40914979	1347	1347	1347	1347	0
287	20230602	163300	40914979	1347	1347	1347	1347	0
288	20230602	163200	40914979	1347	1347	1347	1347	0
289	20230602	163100	40914979	1347	1347	1347	1347	0
290	20230602	163000	40914979	1347	1347	1347	1347	0
291	20230602	162900	40914979	1347	1347	1347	1347	0
292	20230602	162800	40914979	1347	1347	1347	1347	0
293	20230602	162700	40914979	1347	1347	1347	1347	0
294	20230602	162600	40914979	1347	1347	1347	1347	0
295	20230602	162500	40914979	1347	1347	1347	1347	0
296	20230602	162400	40914979	1347	1347	1347	1347	0
297	20230602	162300	40914979	1347	1347	1347	1347	0
298	20230602	162200	40914979	1347	1347	1347	1347	0
299	20230602	162100	40914979	1347	1347	1347	1347	0
300	20230602	162000	40914979	1347	1347	1347	1347	0
301	20230602	161900	40914979	1347	1347	1347	1347	0
302	20230602	161800	40914979	1347	1347	1347	1347	523
303	20230602	161700	40914979	1347	1347	1347	1347	0
304	20230602	161600	40914979	1347	1347	1347	1347	0
305	20230602	161500	40914979	1347	1347	1347	1347	0
306	20230602	161400	40914979	1347	1347	1347	1347	0
307	20230602	161300	40914979	1347	1347	1347	1347	0
308	20230602	161200	40914979	1347	1347	1347	1347	0
309	20230602	161100	40914979	1347	1347	1347	1347	0
310	20230602	161000	40914979	1347	1347	1347	1347	0
311	20230602	160900	40914979	1347	1347	1347	1347	0
312	20230602	160800	40914979	1347	1347	1347	1347	0
313	20230602	160700	40914979	1347	1347	1347	1347	0
314	20230602	160600	40914979	1347	1347	1347	1347	0
315	20230602	160500	40914979	1347	1347	1347	1347	0
316	20230602	160400	40914979	1347	1347	1347	1347	0
317	20230602	160300	40914979	1347	1347	1347	1347	0
318	20230602	160200	40914979	1347	1347	1347	1347	0
319	20230602	160100	40914979	1347	1347	1347	1347	0
320	20230602	160000	40914979	1347	1347	1347	1347	0
321	20230602	155900	40914979	1347	1347	1347	1347	0
322	20230602	155800	40914979	1347	1347	1347	1347	0
323	20230602	155700	40914979	1347	1347	1347	1347	0
324	20230602	155600	40914979	1347	1347	1347	1347	0
325	20230602	155500	40914979	1347	1347	1347	1347	0
326	20230602	155400	40914979	1347	1347	1347	1347	0
327	20230602	155300	40914979	1347	1347	1347	1347	0
328	20230602	155200	40914979	1347	1347	1347	1347	0
329	20230602	155100	40914979	1347	1347	1347	1347	0
330	20230602	155000	40914979	1347	1347	1347	1347	0
331	20230602	154900	40914979	1347	1347	1347	1347	0
332	20230602	154800	40914979	1347	1347	1347	1347	523
333	20230602	154700	40914979	1347	1347	1347	1347	0
334	20230602	154600	40914979	1347	1347	1347	1347	0
335	20230602	154500	40914979	1347	1347	1347	1347	0
336	20230602	154400	40914979	1347	1347	1347	1347	0
337	20230602	154300	40914979	1347	1347	1347	1347	0
338	20230602	154200	40914979	1347	1347	1347	1347	0
339	20230602	154100	40914979	1347	1347	1347	1347	0
340	20230602	154000	40914979	1347	1347	1347	1347	0
341	20230602	153900	40914979	1347	1347	1347	1347	0
342	20230602	153800	40914979	1347	1347	1347	1347	0
343	20230602	153700	40914979	1347	1347	1347	1347	0
344	20230602	153600	40914979	1347	1347	1347	1347	0
345	20230602	153500	40914979	1347	1347	1347	1347	0
346	20230602	153400	40914979	1347	1347	1347	1347	0
347	20230602	153300	40914979	1347	1347	1347	1347	0
348	20230602	153200	40914979	1347	1347	1347	1347	0
349	20230602	153100	40914979	1347	1347	1347	1347	0
350	20230602	153000	40914979	1347	1347	1347	1347	523
351	20230602	152900	40210498	1357	1357	1357	1357	0
352	20230602	152800	40210498	1357	1357	1357	1357	0
353	20230602	152700	40210498	1357	1357	1357	1357	0
354	20230602	152600	40210498	1357	1357	1357	1357	0
355	20230602	152500	40210498	1357	1357	1357	1357	0
356	20230602	152400	40210498	1357	1357	1357	1357	0
357	20230602	152300	40210498	1357	1357	1357	1357	0
358	20230602	152200	40210498	1357	1357	1357	1357	0
359	20230602	152100	40210498	1357	1357	1357	1357	0
360	20230602	152000	40210498	1357	1357	1357	1357	0
361	20230602	151900	40210498	1357	1357	1357	1357	0
362	20230602	151800	40210498	1357	1357	1357	1357	0
363	20230602	151700	40210498	1357	1357	1357	1357	0
364	20230602	151600	40210498	1357	1357	1357	1357	0
365	20230602	151500	40210498	1357	1357	1357	1357	2
366	20230602	151400	40207784	1356	1356	1356	1356	2808
367	20230602	151300	36400136	1357	1354	1357	1354	2998
368	20230602	151200	32338041	1354	1354	1354	1354	0
369	20230602	151100	32338041	1354	1354	1354	1354	0
370	20230602	151000	32338041	1354	1354	1354	1354	0
371	20230602	150900	32338041	1354	1354	1354	1354	0
372	20230602	150800	32338041	1354	1354	1354	1354	1
373	20230602	150700	32336687	1353	1353	1353	1353	2
374	20230602	150600	32333981	1353	1353	1353	1353	8
375	20230602	150500	32323157	1354	1354	1354	1354	0
376	20230602	150400	32323157	1354	1353	1354	1353	1055
377	20230602	150300	30895732	1353	1353	1353	1353	0
378	20230602	150200	30895732	1353	1353	1353	1353	0
379	20230602	150100	30895732	1353	1353	1353	1353	0
380	20230602	150000	30895732	1353	1353	1353	1353	0
381	20230602	145900	30895732	1353	1353	1353	1353	0
382	20230602	145800	30895732	1353	1353	1353	1353	0
383	20230602	145700	30895732	1353	1353	1353	1353	0
384	20230602	145600	30895732	1353	1353	1353	1353	30
385	20230602	145500	30855142	1353	1353	1353	1353	0
386	20230602	145400	30855142	1353	1353	1353	1353	0
387	20230602	145300	30855142	1353	1353	1353	1353	0
388	20230602	145200	30855142	1353	1353	1353	1353	0
389	20230602	145100	30855142	1353	1353	1353	1353	0
390	20230602	145000	30855142	1353	1353	1353	1353	0
391	20230602	144900	30855142	1353	1353	1353	1353	14
392	20230602	144800	30836200	1353	1353	1353	1353	0
393	20230602	144700	30836200	1353	1353	1353	1353	0
394	20230602	144600	30836200	1353	1353	1353	1353	0
395	20230602	144500	30836200	1353	1353	1353	1353	255
396	20230602	144400	30491185	1354	1354	1354	1354	0
397	20230602	144300	30491185	1354	1354	1354	1354	0
398	20230602	144200	30491185	1354	1354	1354	1354	0
399	20230602	144100	30491185	1354	1354	1354	1354	0
400	20230602	144000	30491185	1354	1354	1354	1354	1
401	20230602	143900	30489831	1343	1343	1343	1343	4
402	20230602	143800	30484459	1354	1354	1354	1354	0
403	20230602	143700	30484459	1354	1354	1354	1354	0
404	20230602	143600	30484459	1354	1343	1354	1343	21
405	20230602	143500	30456145	1343	1343	1343	1343	0
406	20230602	143400	30456145	1343	1343	1343	1343	0
407	20230602	143300	30456145	1343	1343	1343	1343	41
408	20230602	143200	30401082	1339	1339	1339	1339	0
409	20230602	143100	30401082	1339	1339	1339	1339	0
410	20230602	143000	30401082	1339	1346	1346	1339	400
411	20230602	142900	29863808	1346	1346	1346	1346	0
412	20230602	142800	29863808	1346	1346	1346	1346	0
413	20230602	142700	29863808	1346	1346	1346	1346	0
414	20230602	142600	29863808	1346	1346	1346	1346	0
415	20230602	142500	29863808	1346	1346	1346	1346	0
416	20230602	142400	29863808	1346	1346	1346	1346	0
417	20230602	142300	29863808	1346	1346	1346	1346	1
418	20230602	142200	29862462	1355	1355	1355	1355	0
419	20230602	142100	29862462	1355	1355	1355	1355	0
420	20230602	142000	29862462	1355	1355	1355	1355	0
421	20230602	141900	29862462	1355	1355	1355	1355	0
422	20230602	141800	29862462	1355	1355	1355	1355	0
423	20230602	141700	29862462	1355	1355	1355	1355	0
424	20230602	141600	29862462	1355	1355	1355	1355	0
425	20230602	141500	29862462	1355	1355	1355	1355	10
426	20230602	141400	29848912	1354	1353	1354	1353	30
427	20230602	141300	29808302	1346	1346	1346	1346	0
428	20230602	141200	29808302	1346	1346	1346	1346	0
429	20230602	141100	29808302	1346	1348	1348	1346	48
430	20230602	141000	29743674	1355	1355	1355	1355	0
431	20230602	140900	29743674	1355	1355	1355	1355	0
432	20230602	140800	29743674	1355	1355	1355	1355	0
433	20230602	140700	29743674	1355	1355	1355	1355	0
434	20230602	140600	29743674	1355	1355	1355	1355	0
435	20230602	140500	29743674	1355	1355	1355	1355	0
436	20230602	140400	29743674	1355	1355	1355	1355	0
437	20230602	140300	29743674	1355	1355	1355	1355	0
438	20230602	140200	29743674	1355	1355	1355	1355	0
439	20230602	140100	29743674	1355	1354	1355	1354	30
440	20230602	140000	29703053	1354	1354	1354	1354	0
441	20230602	135900	29703053	1354	1354	1354	1354	0
442	20230602	135800	29703053	1354	1353	1354	1353	11
443	20230602	135700	29688169	1348	1348	1348	1348	10
444	20230602	135600	29674689	1355	1355	1355	1355	0
445	20230602	135500	29674689	1355	1355	1355	1355	0
446	20230602	135400	29674689	1355	1355	1355	1355	0
447	20230602	135300	29674689	1355	1355	1355	1355	0
448	20230602	135200	29674689	1355	1355	1355	1355	0
449	20230602	135100	29674689	1355	1355	1355	1355	192
450	20230602	135000	29414529	1355	1355	1355	1355	0
451	20230602	134900	29414529	1355	1355	1355	1355	0
452	20230602	134800	29414529	1355	1355	1355	1355	0
453	20230602	134700	29414529	1355	1353	1355	1353	3
454	20230602	134600	29410467	1356	1356	1356	1356	0
455	20230602	134500	29410467	1356	1356	1356	1356	0
456	20230602	134400	29410467	1356	1356	1356	1356	0
457	20230602	134300	29410467	1356	1356	1356	1356	0
458	20230602	134200	29410467	1356	1356	1356	1356	0
459	20230602	134100	29410467	1356	1356	1356	1356	0
460	20230602	134000	29410467	1356	1356	1356	1356	0
461	20230602	133900	29410467	1356	1356	1356	1356	0
462	20230602	133800	29410467	1356	1356	1356	1356	0
463	20230602	133700	29410467	1356	1356	1356	1356	0
464	20230602	133600	29410467	1356	1356	1356	1356	0
465	20230602	133500	29410467	1356	1356	1356	1356	0
466	20230602	133400	29410467	1356	1356	1356	1356	0
467	20230602	133300	29410467	1356	1356	1356	1356	0
468	20230602	133200	29410467	1356	1356	1356	1356	0
469	20230602	133100	29410467	1356	1356	1356	1356	0
470	20230602	133000	29410467	1356	1356	1356	1356	0
471	20230602	132900	29410467	1356	1356	1356	1356	0
472	20230602	132800	29410467	1356	1356	1356	1356	0
473	20230602	132700	29410467	1356	1356	1356	1356	0
474	20230602	132600	29410467	1356	1356	1356	1356	0
475	20230602	132500	29410467	1356	1356	1356	1356	0
476	20230602	132400	29410467	1356	1356	1356	1356	0
477	20230602	132300	29410467	1356	1356	1356	1356	1
478	20230602	132200	29409111	1357	1357	1357	1357	0
479	20230602	132100	29409111	1357	1357	1357	1357	0
480	20230602	132000	29409111	1357	1357	1357	1357	0
481	20230602	131900	29409111	1357	1357	1357	1357	0
482	20230602	131800	29409111	1357	1357	1357	1357	0
483	20230602	131700	29409111	1357	1357	1357	1357	0
484	20230602	131600	29409111	1357	1357	1357	1357	0
485	20230602	131500	29409111	1357	1357	1357	1357	0
486	20230602	131400	29409111	1357	1357	1357	1357	0
487	20230602	131300	29409111	1357	1357	1357	1357	0
488	20230602	131200	29409111	1357	1357	1357	1357	0
489	20230602	131100	29409111	1357	1357	1357	1357	0
490	20230602	131000	29409111	1357	1357	1357	1357	0
491	20230602	130900	29409111	1357	1357	1357	1357	0
492	20230602	130800	29409111	1357	1357	1357	1357	0
493	20230602	130700	29409111	1357	1357	1357	1357	0
494	20230602	130600	29409111	1357	1357	1357	1357	0
495	20230602	130500	29409111	1357	1357	1357	1357	0
496	20230602	130400	29409111	1357	1357	1357	1357	0
497	20230602	130300	29409111	1357	1357	1357	1357	0
498	20230602	130200	29409111	1357	1357	1357	1357	0
499	20230602	130100	29409111	1357	1357	1357	1357	0
500	20230602	130000	29409111	1357	1357	1357	1357	0
501	20230602	125900	29409111	1357	1357	1357	1357	0
502	20230602	125800	29409111	1357	1357	1357	1357	0
503	20230602	125700	29409111	1357	1357	1357	1357	0
504	20230602	125600	29409111	1357	1357	1357	1357	0
505	20230602	125500	29409111	1357	1357	1357	1357	0
506	20230602	125400	29409111	1357	1357	1357	1357	0
507	20230602	125300	29409111	1357	1357	1357	1357	0
508	20230602	125200	29409111	1357	1357	1357	1357	0
509	20230602	125100	29409111	1357	1357	1357	1357	0
510	20230602	125000	29409111	1357	1357	1357	1357	0
511	20230602	124900	29409111	1357	1357	1357	1357	0
512	20230602	124800	29409111	1357	1357	1357	1357	0
513	20230602	124700	29409111	1357	1357	1357	1357	0
514	20230602	124600	29409111	1357	1357	1357	1357	0
515	20230602	124500	29409111	1357	1357	1357	1357	0
516	20230602	124400	29409111	1357	1357	1357	1357	0
517	20230602	124300	29409111	1357	1357	1357	1357	0
518	20230602	124200	29409111	1357	1357	1357	1357	0
519	20230602	124100	29409111	1357	1357	1357	1357	10
520	20230602	124000	29395541	1357	1357	1357	1357	0
521	20230602	123900	29395541	1357	1357	1357	1357	0
522	20230602	123800	29395541	1357	1357	1357	1357	0
523	20230602	123700	29395541	1357	1357	1357	1357	0
524	20230602	123600	29395541	1357	1356	1357	1356	20
525	20230602	123500	29368420	1342	1342	1342	1342	21
526	20230602	123400	29340238	1357	1357	1357	1357	0
527	20230602	123300	29340238	1357	1357	1357	1357	0
528	20230602	123200	29340238	1357	1357	1357	1357	0
529	20230602	123100	29340238	1357	1357	1357	1357	0
530	20230602	123000	29340238	1357	1357	1357	1357	0
531	20230602	122900	29340238	1357	1357	1357	1357	0
532	20230602	122800	29340238	1357	1357	1357	1357	0
533	20230602	122700	29340238	1357	1357	1357	1357	0
534	20230602	122600	29340238	1357	1357	1357	1357	0
535	20230602	122500	29340238	1357	1357	1357	1357	0
536	20230602	122400	29340238	1357	1357	1357	1357	0
537	20230602	122300	29340238	1357	1357	1357	1357	0
538	20230602	122200	29340238	1357	1357	1357	1357	0
539	20230602	122100	29340238	1357	1357	1357	1357	0
540	20230602	122000	29340238	1357	1357	1357	1357	0
541	20230602	121900	29340238	1357	1357	1357	1357	0
542	20230602	121800	29340238	1357	1357	1357	1357	1
543	20230602	121700	29338881	1338	1338	1338	1338	0
544	20230602	121600	29338881	1338	1345	1345	1338	662
545	20230602	121500	28453055	1347	1347	1347	1347	0
546	20230602	121400	28453055	1347	1347	1347	1347	0
547	20230602	121300	28453055	1347	1347	1347	1347	10
548	20230602	121200	28439585	1347	1347	1347	1347	28
549	20230602	121100	28401869	1358	1358	1358	1358	0
550	20230602	121000	28401869	1358	1358	1358	1358	0
551	20230602	120900	28401869	1358	1358	1358	1358	0
552	20230602	120800	28401869	1358	1358	1358	1358	0
553	20230602	120700	28401869	1358	1358	1358	1358	1
554	20230602	120600	28400511	1348	1348	1348	1348	0
555	20230602	120500	28400511	1348	1348	1348	1348	174
556	20230602	120400	28165959	1359	1359	1359	1359	0
557	20230602	120300	28165959	1359	1359	1359	1359	0
558	20230602	120200	28165959	1359	1359	1359	1359	0
559	20230602	120100	28165959	1359	1359	1359	1359	0
560	20230602	120000	28165959	1359	1359	1359	1359	0
561	20230602	115900	28165959	1359	1359	1359	1359	0
562	20230602	115800	28165959	1359	1358	1359	1358	31
563	20230602	115700	28123860	1359	1359	1359	1359	0
564	20230602	115600	28123860	1359	1359	1359	1359	0
565	20230602	115500	28123860	1359	1359	1359	1359	0
566	20230602	115400	28123860	1359	1359	1359	1359	0
567	20230602	115300	28123860	1359	1359	1359	1359	0
568	20230602	115200	28123860	1359	1359	1359	1359	0
569	20230602	115100	28123860	1359	1359	1359	1359	1
570	20230602	115000	28122501	1358	1358	1358	1358	3
571	20230602	114900	28118427	1359	1359	1359	1359	0
572	20230602	114800	28118427	1359	1359	1359	1359	0
573	20230602	114700	28118427	1359	1359	1359	1359	0
574	20230602	114600	28118427	1359	1359	1359	1359	21
575	20230602	114500	28089888	1359	1359	1359	1359	0
576	20230602	114400	28089888	1359	1359	1359	1359	0
577	20230602	114300	28089888	1359	1359	1359	1359	0
578	20230602	114200	28089888	1359	1359	1359	1359	0
579	20230602	114100	28089888	1359	1359	1359	1359	0
580	20230602	114000	28089888	1359	1359	1359	1359	0
581	20230602	113900	28089888	1359	1359	1359	1359	0
582	20230602	113800	28089888	1359	1359	1359	1359	0
583	20230602	113700	28089888	1359	1359	1359	1359	0
584	20230602	113600	28089888	1359	1359	1359	1359	0
585	20230602	113500	28089888	1359	1358	1359	1358	11
586	20230602	113400	28074949	1358	1358	1358	1358	20
587	20230602	113300	28047789	1359	1359	1359	1359	0
588	20230602	113200	28047789	1359	1359	1359	1359	0
589	20230602	113100	28047789	1359	1359	1359	1359	0
590	20230602	113000	28047789	1359	1359	1359	1359	0
591	20230602	112900	28047789	1359	1359	1359	1359	0
592	20230602	112800	28047789	1359	1359	1359	1359	0
593	20230602	112700	28047789	1359	1359	1359	1359	0
594	20230602	112600	28047789	1359	1359	1359	1359	0
595	20230602	112500	28047789	1359	1359	1359	1359	0
596	20230602	112400	28047789	1359	1359	1359	1359	0
597	20230602	112300	28047789	1359	1359	1359	1359	39
598	20230602	112200	27994788	1359	1359	1359	1359	0
599	20230602	112100	27994788	1359	1359	1359	1359	0
600	20230602	112000	27994788	1359	1359	1359	1359	0
601	20230602	111900	27994788	1359	1359	1359	1359	0
602	20230602	111800	27994788	1359	1359	1359	1359	0
603	20230602	111700	27994788	1359	1359	1359	1359	0
604	20230602	111600	27994788	1359	1359	1359	1359	100
605	20230602	111500	27858888	1359	1359	1359	1359	0
606	20230602	111400	27858888	1359	1359	1359	1359	0
607	20230602	111300	27858888	1359	1359	1359	1359	1
608	20230602	111200	27857529	1359	1359	1359	1359	0
609	20230602	111100	27857529	1359	1359	1359	1359	0
610	20230602	111000	27857529	1359	1359	1359	1359	0
611	20230602	110900	27857529	1359	1359	1359	1359	0
612	20230602	110800	27857529	1359	1359	1359	1359	0
613	20230602	110700	27857529	1359	1359	1359	1359	0
614	20230602	110600	27857529	1359	1359	1359	1359	0
615	20230602	110500	27857529	1359	1359	1359	1359	0
616	20230602	110400	27857529	1359	1359	1359	1359	0
617	20230602	110300	27857529	1359	1359	1359	1359	0
618	20230602	110200	27857529	1359	1359	1359	1359	0
619	20230602	110100	27857529	1359	1359	1359	1359	0
620	20230602	110000	27857529	1359	1359	1359	1359	0
621	20230602	105900	27857529	1359	1359	1359	1359	0
622	20230602	105800	27857529	1359	1359	1359	1359	0
623	20230602	105700	27857529	1359	1359	1359	1359	0
624	20230602	105600	27857529	1359	1359	1359	1359	0
625	20230602	105500	27857529	1359	1359	1359	1359	0
626	20230602	105400	27857529	1359	1359	1359	1359	0
627	20230602	105300	27857529	1359	1359	1359	1359	0
628	20230602	105200	27857529	1359	1359	1359	1359	0
629	20230602	105100	27857529	1359	1359	1359	1359	0
630	20230602	105000	27857529	1359	1359	1359	1359	0
631	20230602	104900	27857529	1359	1359	1359	1359	0
632	20230602	104800	27857529	1359	1359	1359	1359	0
633	20230602	104700	27857529	1359	1359	1359	1359	0
634	20230602	104600	27857529	1359	1359	1359	1359	0
635	20230602	104500	27857529	1359	1359	1359	1359	0
636	20230602	104400	27857529	1359	1359	1359	1359	3
637	20230602	104300	27853452	1359	1359	1359	1359	0
638	20230602	104200	27853452	1359	1359	1359	1359	0
639	20230602	104100	27853452	1359	1359	1359	1359	0
640	20230602	104000	27853452	1359	1359	1359	1359	0
641	20230602	103900	27853452	1359	1359	1359	1359	0
642	20230602	103800	27853452	1359	1359	1359	1359	0
643	20230602	103700	27853452	1359	1359	1359	1359	0
644	20230602	103600	27853452	1359	1358	1359	1358	11
645	20230602	103500	27838513	1359	1359	1359	1359	0
646	20230602	103400	27838513	1359	1359	1359	1359	1
647	20230602	103300	27837154	1348	1348	1348	1348	11
648	20230602	103200	27822326	1359	1359	1359	1359	0
649	20230602	103100	27822326	1359	1359	1359	1359	0
650	20230602	103000	27822326	1359	1359	1359	1359	0
651	20230602	102900	27822326	1359	1359	1359	1359	0
652	20230602	102800	27822326	1359	1359	1359	1359	1
653	20230602	102700	27820967	1358	1358	1358	1358	368
654	20230602	102600	27321223	1358	1358	1358	1358	0
655	20230602	102500	27321223	1358	1358	1358	1358	0
656	20230602	102400	27321223	1358	1357	1358	1357	6
657	20230602	102300	27313080	1358	1358	1358	1358	0
658	20230602	102200	27313080	1358	1358	1358	1358	0
659	20230602	102100	27313080	1358	1358	1358	1358	0
660	20230602	102000	27313080	1358	1358	1358	1358	0
661	20230602	101900	27313080	1358	1358	1358	1358	1
662	20230602	101800	27311722	1348	1348	1348	1348	99
663	20230602	101700	27178270	1348	1348	1348	1348	0
664	20230602	101600	27178270	1348	1348	1348	1348	1
665	20230602	101500	27176922	1359	1359	1359	1359	0
666	20230602	101400	27176922	1359	1359	1359	1359	0
667	20230602	101300	27176922	1359	1359	1359	1359	0
668	20230602	101200	27176922	1359	1359	1359	1359	0
669	20230602	101100	27176922	1359	1359	1359	1359	0
670	20230602	101000	27176922	1359	1359	1359	1359	0
671	20230602	100900	27176922	1359	1359	1359	1359	0
672	20230602	100800	27176922	1359	1359	1359	1359	0
673	20230602	100700	27176922	1359	1359	1359	1359	0
674	20230602	100600	27176922	1359	1359	1359	1359	0
675	20230602	100500	27176922	1359	1356	1359	1356	69
676	20230602	100400	27083335	1356	1356	1356	1356	0
677	20230602	100300	27083335	1356	1356	1356	1356	0
678	20230602	100200	27083335	1356	1356	1356	1356	0
679	20230602	100100	27083335	1356	1356	1356	1356	1
680	20230602	100000	27081979	1347	1347	1347	1347	1
681	20230602	095900	27080632	1347	1347	1347	1347	0
682	20230602	095800	27080632	1347	1347	1347	1347	0
683	20230602	095700	27080632	1347	1347	1347	1347	0
684	20230602	095600	27080632	1347	1347	1347	1347	0
685	20230602	095500	27080632	1347	1347	1347	1347	0
686	20230602	095400	27080632	1347	1347	1347	1347	0
687	20230602	095300	27080632	1347	1347	1347	1347	0
688	20230602	095200	27080632	1347	1347	1347	1347	55
689	20230602	095100	27006547	1345	1345	1345	1345	13
690	20230602	095000	26989062	1347	1347	1347	1347	0
691	20230602	094900	26989062	1347	1347	1347	1347	0
692	20230602	094800	26989062	1347	1347	1347	1347	0
693	20230602	094700	26989062	1347	1347	1347	1347	0
694	20230602	094600	26989062	1347	1347	1347	1347	100
695	20230602	094500	26854362	1339	1339	1339	1339	0
696	20230602	094400	26854362	1339	1339	1339	1339	1
697	20230602	094300	26853023	1340	1340	1340	1340	0
698	20230602	094200	26853023	1340	1340	1340	1340	0
699	20230602	094100	26853023	1340	1350	1351	1336	430
700	20230602	094000	26276596	1351	1351	1351	1351	0
701	20230602	093900	26276596	1351	1351	1351	1351	0
702	20230602	093800	26276596	1351	1351	1351	1351	0
703	20230602	093700	26276596	1351	1351	1351	1351	30
704	20230602	093600	26236066	1361	1361	1361	1361	1
705	20230602	093500	26234705	1352	1352	1352	1352	0
706	20230602	093400	26234705	1352	1352	1352	1352	0
707	20230602	093300	26234705	1352	1350	1352	1350	35
708	20230602	093200	26187449	1350	1351	1351	1350	227
709	20230602	093100	25880829	1364	1364	1364	1364	10
710	20230602	093000	25867189	1365	1365	1365	1365	0
711	20230602	092900	25867189	1365	1365	1365	1365	10
712	20230602	092800	25853539	1367	1367	1367	1367	10
713	20230602	092700	25839869	1371	1377	1377	1371	466
714	20230602	092600	25199734	1375	1396	1400	1373	3622
715	20230602	092500	20140019	1397	1397	1397	1371	2144
716	20230602	092400	17145985	1397	1334	1400	1334	4391
717	20230602	092300	11173679	1334	1334	1334	1334	0
718	20230602	092200	11173679	1334	1334	1334	1334	165
719	20230602	092100	10953569	1333	1333	1333	1333	0
720	20230602	092000	10953569	1333	1333	1333	1333	0
721	20230602	091900	10953569	1333	1333	1333	1333	0
722	20230602	091800	10953569	1333	1333	1333	1333	1012
723	20230602	091700	9604573	1334	1334	1334	1334	0
724	20230602	091600	9604573	1334	1334	1334	1334	0
725	20230602	091500	9604573	1334	1334	1334	1334	47
726	20230602	091400	9541875	1334	1334	1334	1334	884
727	20230602	091300	8362619	1338	1338	1338	1338	0
728	20230602	091200	8362619	1338	1338	1338	1338	0
729	20230602	091100	8362619	1338	1338	1338	1338	0
730	20230602	091000	8362619	1338	1338	1338	1338	304
731	20230602	090900	7955867	1338	1338	1338	1338	0
732	20230602	090800	7955867	1338	1338	1338	1338	0
733	20230602	090700	7955867	1338	1338	1338	1338	0
734	20230602	090600	7955867	1338	1338	1338	1338	214
735	20230602	090500	7669535	1338	1338	1338	1338	604
736	20230602	090400	6861383	1339	1339	1339	1339	0
737	20230602	090300	6861383	1339	1339	1339	1339	0
738	20230602	090200	6861383	1339	1339	1339	1339	0
739	20230602	090100	6861383	1339	1339	1339	1339	0
740	20230602	090000	6861383	1339	1333	1339	1333	5147