KissMeData/084680/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	200400	201089144	1563	1563	1563	1563	2538
3	20230605	200300	201089144	1563	1563	1563	1563	0
4	20230605	200200	201089144	1563	1563	1563	1563	0
5	20230605	200100	201089144	1563	1563	1563	1563	0
6	20230605	200000	201089144	1563	1563	1563	1563	0
7	20230605	195900	201089144	1563	1563	1563	1563	0
8	20230605	195800	201089144	1563	1563	1563	1563	0
9	20230605	195700	201089144	1563	1563	1563	1563	0
10	20230605	195600	201089144	1563	1563	1563	1563	0
11	20230605	195500	201089144	1563	1563	1563	1563	0
12	20230605	195400	201089144	1563	1563	1563	1563	0
13	20230605	195300	201089144	1563	1563	1563	1563	0
14	20230605	195200	201089144	1563	1563	1563	1563	0
15	20230605	195100	201089144	1563	1563	1563	1563	0
16	20230605	195000	201089144	1563	1563	1563	1563	0
17	20230605	194900	201089144	1563	1563	1563	1563	0
18	20230605	194800	201089144	1563	1563	1563	1563	0
19	20230605	194700	201089144	1563	1563	1563	1563	0
20	20230605	194600	201089144	1563	1563	1563	1563	0
21	20230605	194500	201089144	1563	1563	1563	1563	0
22	20230605	194400	201089144	1563	1563	1563	1563	0
23	20230605	194300	201089144	1563	1563	1563	1563	0
24	20230605	194200	201089144	1563	1563	1563	1563	0
25	20230605	194100	201089144	1563	1563	1563	1563	0
26	20230605	194000	201089144	1563	1563	1563	1563	0
27	20230605	193900	201089144	1563	1563	1563	1563	0
28	20230605	193800	201089144	1563	1563	1563	1563	0
29	20230605	193700	201089144	1563	1563	1563	1563	0
30	20230605	193600	201089144	1563	1563	1563	1563	0
31	20230605	193500	201089144	1563	1563	1563	1563	0
32	20230605	193400	201089144	1563	1563	1563	1563	2538
33	20230605	193300	201089144	1563	1563	1563	1563	0
34	20230605	193200	201089144	1563	1563	1563	1563	0
35	20230605	193100	201089144	1563	1563	1563	1563	0
36	20230605	193000	201089144	1563	1563	1563	1563	0
37	20230605	192900	201089144	1563	1563	1563	1563	0
38	20230605	192800	201089144	1563	1563	1563	1563	0
39	20230605	192700	201089144	1563	1563	1563	1563	0
40	20230605	192600	201089144	1563	1563	1563	1563	0
41	20230605	192500	201089144	1563	1563	1563	1563	0
42	20230605	192400	201089144	1563	1563	1563	1563	0
43	20230605	192300	201089144	1563	1563	1563	1563	0
44	20230605	192200	201089144	1563	1563	1563	1563	0
45	20230605	192100	201089144	1563	1563	1563	1563	0
46	20230605	192000	201089144	1563	1563	1563	1563	0
47	20230605	191900	201089144	1563	1563	1563	1563	0
48	20230605	191800	201089144	1563	1563	1563	1563	0
49	20230605	191700	201089144	1563	1563	1563	1563	0
50	20230605	191600	201089144	1563	1563	1563	1563	0
51	20230605	191500	201089144	1563	1563	1563	1563	0
52	20230605	191400	201089144	1563	1563	1563	1563	0
53	20230605	191300	201089144	1563	1563	1563	1563	0
54	20230605	191200	201089144	1563	1563	1563	1563	0
55	20230605	191100	201089144	1563	1563	1563	1563	0
56	20230605	191000	201089144	1563	1563	1563	1563	0
57	20230605	190900	201089144	1563	1563	1563	1563	0
58	20230605	190800	201089144	1563	1563	1563	1563	0
59	20230605	190700	201089144	1563	1563	1563	1563	0
60	20230605	190600	201089144	1563	1563	1563	1563	0
61	20230605	190500	201089144	1563	1563	1563	1563	0
62	20230605	190400	201089144	1563	1563	1563	1563	2538
63	20230605	190300	201089144	1563	1563	1563	1563	0
64	20230605	190200	201089144	1563	1563	1563	1563	0
65	20230605	190100	201089144	1563	1563	1563	1563	0
66	20230605	190000	201089144	1563	1563	1563	1563	0
67	20230605	185900	201089144	1563	1563	1563	1563	0
68	20230605	185800	201089144	1563	1563	1563	1563	0
69	20230605	185700	201089144	1563	1563	1563	1563	0
70	20230605	185600	201089144	1563	1563	1563	1563	0
71	20230605	185500	201089144	1563	1563	1563	1563	0
72	20230605	185400	201089144	1563	1563	1563	1563	0
73	20230605	185300	201089144	1563	1563	1563	1563	0
74	20230605	185200	201089144	1563	1563	1563	1563	0
75	20230605	185100	201089144	1563	1563	1563	1563	0
76	20230605	185000	201089144	1563	1563	1563	1563	0
77	20230605	184900	201089144	1563	1563	1563	1563	0
78	20230605	184800	201089144	1563	1563	1563	1563	0
79	20230605	184700	201089144	1563	1563	1563	1563	0
80	20230605	184600	201089144	1563	1563	1563	1563	0
81	20230605	184500	201089144	1563	1563	1563	1563	0
82	20230605	184400	201089144	1563	1563	1563	1563	0
83	20230605	184300	201089144	1563	1563	1563	1563	0
84	20230605	184200	201089144	1563	1563	1563	1563	0
85	20230605	184100	201089144	1563	1563	1563	1563	0
86	20230605	184000	201089144	1563	1563	1563	1563	0
87	20230605	183900	201089144	1563	1563	1563	1563	0
88	20230605	183800	201089144	1563	1563	1563	1563	0
89	20230605	183700	201089144	1563	1563	1563	1563	0
90	20230605	183600	201089144	1563	1563	1563	1563	0
91	20230605	183500	201089144	1563	1563	1563	1563	0
92	20230605	183400	201089144	1563	1563	1563	1563	2538
93	20230605	183300	201089144	1563	1563	1563	1563	0
94	20230605	183200	201089144	1563	1563	1563	1563	0
95	20230605	183100	201089144	1563	1563	1563	1563	0
96	20230605	183000	201089144	1563	1563	1563	1563	0
97	20230605	182900	201089144	1563	1563	1563	1563	0
98	20230605	182800	201089144	1563	1563	1563	1563	0
99	20230605	182700	201089144	1563	1563	1563	1563	0
100	20230605	182600	201089144	1563	1563	1563	1563	0
101	20230605	182500	201089144	1563	1563	1563	1563	0
102	20230605	182400	201089144	1563	1563	1563	1563	0
103	20230605	182300	201089144	1563	1563	1563	1563	0
104	20230605	182200	201089144	1563	1563	1563	1563	0
105	20230605	182100	201089144	1563	1563	1563	1563	0
106	20230605	182000	201089144	1563	1563	1563	1563	0
107	20230605	181900	201089144	1563	1563	1563	1563	0
108	20230605	181800	201089144	1563	1563	1563	1563	0
109	20230605	181700	201089144	1563	1563	1563	1563	0
110	20230605	181600	201089144	1563	1563	1563	1563	0
111	20230605	181500	201089144	1563	1563	1563	1563	0
112	20230605	181400	201089144	1563	1563	1563	1563	0
113	20230605	181300	201089144	1563	1563	1563	1563	0
114	20230605	181200	201089144	1563	1563	1563	1563	0
115	20230605	181100	201089144	1563	1563	1563	1563	0
116	20230605	181000	201089144	1563	1563	1563	1563	0
117	20230605	180900	201089144	1563	1563	1563	1563	0
118	20230605	180800	201089144	1563	1563	1563	1563	0
119	20230605	180700	201089144	1563	1563	1563	1563	0
120	20230605	180600	201089144	1563	1563	1563	1563	0
121	20230605	180500	201089144	1563	1563	1563	1563	0
122	20230605	180400	201089144	1563	1563	1563	1563	2538
123	20230605	180300	201089144	1563	1563	1563	1563	0
124	20230605	180200	201089144	1563	1563	1563	1563	0
125	20230605	180100	201089144	1563	1563	1563	1563	0
126	20230605	180000	201089144	1563	1563	1563	1563	0
127	20230605	175900	201089144	1563	1563	1563	1563	0
128	20230605	175800	201089144	1563	1563	1563	1563	0
129	20230605	175700	201089144	1563	1563	1563	1563	0
130	20230605	175600	201089144	1563	1563	1563	1563	0
131	20230605	175500	201089144	1563	1563	1563	1563	0
132	20230605	175400	201089144	1563	1563	1563	1563	0
133	20230605	175300	201089144	1563	1563	1563	1563	0
134	20230605	175200	201089144	1563	1563	1563	1563	0
135	20230605	175100	201089144	1563	1563	1563	1563	0
136	20230605	175000	201089144	1563	1563	1563	1563	0
137	20230605	174900	201089144	1563	1563	1563	1563	0
138	20230605	174800	201089144	1563	1563	1563	1563	0
139	20230605	174700	201089144	1563	1563	1563	1563	0
140	20230605	174600	201089144	1563	1563	1563	1563	0
141	20230605	174500	201089144	1563	1563	1563	1563	0
142	20230605	174400	201089144	1563	1563	1563	1563	0
143	20230605	174300	201089144	1563	1563	1563	1563	0
144	20230605	174200	201089144	1563	1563	1563	1563	0
145	20230605	174100	201089144	1563	1563	1563	1563	0
146	20230605	174000	201089144	1563	1563	1563	1563	0
147	20230605	173900	201089144	1563	1563	1563	1563	0
148	20230605	173800	201089144	1563	1563	1563	1563	0
149	20230605	173700	201089144	1563	1563	1563	1563	0
150	20230605	173600	201089144	1563	1563	1563	1563	0
151	20230605	173500	201089144	1563	1563	1563	1563	0
152	20230605	173400	201089144	1563	1563	1563	1563	2538
153	20230605	173300	201089144	1563	1563	1563	1563	0
154	20230605	173200	201089144	1563	1563	1563	1563	0
155	20230605	173100	201089144	1563	1563	1563	1563	0
156	20230605	173000	201089144	1563	1563	1563	1563	0
157	20230605	172900	201089144	1563	1563	1563	1563	0
158	20230605	172800	201089144	1563	1563	1563	1563	0
159	20230605	172700	201089144	1563	1563	1563	1563	0
160	20230605	172600	201089144	1563	1563	1563	1563	0
161	20230605	172500	201089144	1563	1563	1563	1563	0
162	20230605	172400	201089144	1563	1563	1563	1563	0
163	20230605	172300	201089144	1563	1563	1563	1563	0
164	20230605	172200	201089144	1563	1563	1563	1563	0
165	20230605	172100	201089144	1563	1563	1563	1563	0
166	20230605	172000	201089144	1563	1563	1563	1563	0
167	20230605	171900	201089144	1563	1563	1563	1563	0
168	20230605	171800	201089144	1563	1563	1563	1563	0
169	20230605	171700	201089144	1563	1563	1563	1563	0
170	20230605	171600	201089144	1563	1563	1563	1563	0
171	20230605	171500	201089144	1563	1563	1563	1563	0
172	20230605	171400	201089144	1563	1563	1563	1563	0
173	20230605	171300	201089144	1563	1563	1563	1563	0
174	20230605	171200	201089144	1563	1563	1563	1563	0
175	20230605	171100	201089144	1563	1563	1563	1563	0
176	20230605	171000	201089144	1563	1563	1563	1563	0
177	20230605	170900	201089144	1563	1563	1563	1563	0
178	20230605	170800	201089144	1563	1563	1563	1563	0
179	20230605	170700	201089144	1563	1563	1563	1563	0
180	20230605	170600	201089144	1563	1563	1563	1563	0
181	20230605	170500	201089144	1563	1563	1563	1563	0
182	20230605	170400	201089144	1563	1563	1563	1563	2538
183	20230605	170300	201089144	1563	1563	1563	1563	0
184	20230605	170200	201089144	1563	1563	1563	1563	0
185	20230605	170100	201089144	1563	1563	1563	1563	0
186	20230605	170000	201089144	1563	1563	1563	1563	0
187	20230605	165900	201089144	1563	1563	1563	1563	0
188	20230605	165800	201089144	1563	1563	1563	1563	0
189	20230605	165700	201089144	1563	1563	1563	1563	0
190	20230605	165600	201089144	1563	1563	1563	1563	0
191	20230605	165500	201089144	1563	1563	1563	1563	0
192	20230605	165400	201089144	1563	1563	1563	1563	0
193	20230605	165300	201089144	1563	1563	1563	1563	0
194	20230605	165200	201089144	1563	1563	1563	1563	0
195	20230605	165100	201089144	1563	1563	1563	1563	0
196	20230605	165000	201089144	1563	1563	1563	1563	0
197	20230605	164900	201089144	1563	1563	1563	1563	0
198	20230605	164800	201089144	1563	1563	1563	1563	0
199	20230605	164700	201089144	1563	1563	1563	1563	0
200	20230605	164600	201089144	1563	1563	1563	1563	0
201	20230605	164500	201089144	1563	1563	1563	1563	0
202	20230605	164400	201089144	1563	1563	1563	1563	0
203	20230605	164300	201089144	1563	1563	1563	1563	0
204	20230605	164200	201089144	1563	1563	1563	1563	0
205	20230605	164100	201089144	1563	1563	1563	1563	0
206	20230605	164000	201089144	1563	1563	1563	1563	0
207	20230605	163900	201089144	1563	1563	1563	1563	0
208	20230605	163800	201089144	1563	1563	1563	1563	0
209	20230605	163700	201089144	1563	1563	1563	1563	0
210	20230605	163600	201089144	1563	1563	1563	1563	0
211	20230605	163500	201089144	1563	1563	1563	1563	0
212	20230605	163400	201089144	1563	1563	1563	1563	2538
213	20230605	163300	201089144	1563	1563	1563	1563	0
214	20230605	163200	201089144	1563	1563	1563	1563	0
215	20230605	163100	201089144	1563	1563	1563	1563	0
216	20230605	163000	201089144	1563	1563	1563	1563	0
217	20230605	162900	201089144	1563	1563	1563	1563	0
218	20230605	162800	201089144	1563	1563	1563	1563	0
219	20230605	162700	201089144	1563	1563	1563	1563	0
220	20230605	162600	201089144	1563	1563	1563	1563	0
221	20230605	162500	201089144	1563	1563	1563	1563	0
222	20230605	162400	201089144	1563	1563	1563	1563	0
223	20230605	162300	201089144	1563	1563	1563	1563	0
224	20230605	162200	201089144	1563	1563	1563	1563	0
225	20230605	162100	201089144	1563	1563	1563	1563	0
226	20230605	162000	201089144	1563	1563	1563	1563	0
227	20230605	161900	201089144	1563	1563	1563	1563	0
228	20230605	161800	201089144	1563	1563	1563	1563	0
229	20230605	161700	201089144	1563	1563	1563	1563	0
230	20230605	161600	201089144	1563	1563	1563	1563	0
231	20230605	161500	201089144	1563	1563	1563	1563	0
232	20230605	161400	201089144	1563	1563	1563	1563	0
233	20230605	161300	201089144	1563	1563	1563	1563	0
234	20230605	161200	201089144	1563	1563	1563	1563	0
235	20230605	161100	201089144	1563	1563	1563	1563	0
236	20230605	161000	201089144	1563	1563	1563	1563	0
237	20230605	160900	201089144	1563	1563	1563	1563	0
238	20230605	160800	201089144	1563	1563	1563	1563	0
239	20230605	160700	201089144	1563	1563	1563	1563	0
240	20230605	160600	201089144	1563	1563	1563	1563	0
241	20230605	160500	201089144	1563	1563	1563	1563	0
242	20230605	160400	201089144	1563	1563	1563	1563	2538
243	20230605	160300	201089144	1563	1563	1563	1563	0
244	20230605	160200	201089144	1563	1563	1563	1563	0
245	20230605	160100	201089144	1563	1563	1563	1563	0
246	20230605	160000	201089144	1563	1563	1563	1563	0
247	20230605	155900	201089144	1563	1563	1563	1563	0
248	20230605	155800	201089144	1563	1563	1563	1563	0
249	20230605	155700	201089144	1563	1563	1563	1563	0
250	20230605	155600	201089144	1563	1563	1563	1563	0
251	20230605	155500	201089144	1563	1563	1563	1563	0
252	20230605	155400	201089144	1563	1563	1563	1563	0
253	20230605	155300	201089144	1563	1563	1563	1563	0
254	20230605	155200	201089144	1563	1563	1563	1563	0
255	20230605	155100	201089144	1563	1563	1563	1563	0
256	20230605	155000	201089144	1563	1563	1563	1563	0
257	20230605	154900	201089144	1563	1563	1563	1563	0
258	20230605	154800	201089144	1563	1563	1563	1563	0
259	20230605	154700	201089144	1563	1563	1563	1563	0
260	20230605	154600	201089144	1563	1563	1563	1563	0
261	20230605	154500	201089144	1563	1563	1563	1563	0
262	20230605	154400	201089144	1563	1563	1563	1563	0
263	20230605	154300	201089144	1563	1563	1563	1563	0
264	20230605	154200	201089144	1563	1563	1563	1563	0
265	20230605	154100	201089144	1563	1563	1563	1563	0
266	20230605	154000	201089144	1563	1563	1563	1563	0
267	20230605	153900	201089144	1563	1563	1563	1563	0
268	20230605	153800	201089144	1563	1563	1563	1563	0
269	20230605	153700	201089144	1563	1563	1563	1563	0
270	20230605	153600	201089144	1563	1563	1563	1563	0
271	20230605	153500	201089144	1563	1563	1563	1563	0
272	20230605	153400	201089144	1563	1563	1563	1563	2538
273	20230605	153300	201089144	1563	1563	1563	1563	0
274	20230605	153200	201089144	1563	1563	1563	1563	0
275	20230605	153100	201089144	1563	1563	1563	1563	0
276	20230605	153000	201089144	1563	1563	1563	1563	2538
277	20230605	152900	197122250	1565	1565	1565	1565	0
278	20230605	152800	197122250	1565	1565	1565	1565	0
279	20230605	152700	197122250	1565	1565	1565	1565	0
280	20230605	152600	197122250	1565	1565	1565	1565	0
281	20230605	152500	197122250	1565	1565	1565	1565	0
282	20230605	152400	197122250	1565	1565	1565	1565	0
283	20230605	152300	197122250	1565	1565	1565	1565	0
284	20230605	152200	197122250	1565	1565	1565	1565	0
285	20230605	152100	197122250	1565	1565	1565	1565	0
286	20230605	152000	197122250	1565	1565	1565	1565	0
287	20230605	151900	197122250	1565	1567	1567	1565	57
288	20230605	151800	197033035	1564	1568	1568	1564	2079
289	20230605	151700	193773387	1567	1567	1567	1567	200
290	20230605	151600	193459987	1567	1565	1567	1565	4437
291	20230605	151500	186507626	1565	1565	1565	1565	21
292	20230605	151400	186474761	1565	1565	1565	1565	539
293	20230605	151300	185631226	1565	1565	1565	1565	13
294	20230605	151200	185610881	1566	1566	1566	1566	5
295	20230605	151100	185603051	1567	1566	1567	1566	36
296	20230605	151000	185546641	1566	1566	1566	1566	66
297	20230605	150900	185443285	1566	1565	1566	1565	2726
298	20230605	150800	181175805	1565	1563	1565	1563	840
299	20230605	150700	179862050	1563	1563	1563	1563	0
300	20230605	150600	179862050	1563	1563	1563	1563	0
301	20230605	150500	179862050	1563	1563	1563	1563	500
302	20230605	150400	179080550	1562	1562	1562	1562	0
303	20230605	150300	179080550	1562	1562	1562	1562	0
304	20230605	150200	179080550	1562	1562	1562	1562	55
305	20230605	150100	178994640	1562	1562	1562	1562	0
306	20230605	150000	178994640	1562	1562	1562	1562	0
307	20230605	145900	178994640	1562	1562	1562	1562	0
308	20230605	145800	178994640	1562	1562	1562	1562	0
309	20230605	145700	178994640	1562	1562	1562	1562	0
310	20230605	145600	178994640	1562	1562	1562	1562	0
311	20230605	145500	178994640	1562	1562	1562	1562	0
312	20230605	145400	178994640	1562	1562	1562	1562	0
313	20230605	145300	178994640	1562	1565	1565	1562	1862
314	20230605	145200	176084510	1565	1565	1565	1565	899
315	20230605	145100	174677575	1565	1565	1565	1565	0
316	20230605	145000	174677575	1565	1565	1565	1565	90
317	20230605	144900	174536725	1565	1565	1565	1565	0
318	20230605	144800	174536725	1565	1565	1565	1565	0
319	20230605	144700	174536725	1565	1565	1565	1565	0
320	20230605	144600	174536725	1565	1565	1565	1565	639
321	20230605	144500	173536690	1565	1565	1565	1565	1
322	20230605	144400	173535125	1563	1563	1563	1563	0
323	20230605	144300	173535125	1563	1563	1563	1563	0
324	20230605	144200	173535125	1563	1563	1563	1563	0
325	20230605	144100	173535125	1563	1563	1563	1563	0
326	20230605	144000	173535125	1563	1563	1563	1563	0
327	20230605	143900	173535125	1563	1563	1563	1563	401
328	20230605	143800	172908362	1564	1564	1564	1564	249
329	20230605	143700	172518926	1564	1564	1564	1564	0
330	20230605	143600	172518926	1564	1564	1564	1564	253
331	20230605	143500	172123234	1565	1565	1565	1565	0
332	20230605	143400	172123234	1565	1565	1565	1565	1
333	20230605	143300	172121669	1564	1564	1564	1564	1504
334	20230605	143200	169769413	1564	1564	1564	1564	0
335	20230605	143100	169769413	1564	1564	1564	1564	1
336	20230605	143000	169767849	1564	1564	1564	1564	0
337	20230605	142900	169767849	1564	1564	1564	1564	0
338	20230605	142800	169767849	1564	1564	1564	1564	0
339	20230605	142700	169767849	1564	1564	1564	1564	0
340	20230605	142600	169767849	1564	1564	1564	1564	0
341	20230605	142500	169767849	1564	1564	1564	1564	0
342	20230605	142400	169767849	1564	1564	1564	1564	2
343	20230605	142300	169764721	1564	1564	1564	1564	10
344	20230605	142200	169749081	1563	1563	1563	1563	21
345	20230605	142100	169716258	1561	1561	1561	1561	30
346	20230605	142000	169669428	1561	1561	1561	1561	500
347	20230605	141900	168888928	1561	1561	1561	1561	201
348	20230605	141800	168575167	1564	1564	1564	1564	0
349	20230605	141700	168575167	1564	1564	1564	1564	0
350	20230605	141600	168575167	1564	1564	1564	1564	0
351	20230605	141500	168575167	1564	1564	1564	1564	0
352	20230605	141400	168575167	1564	1564	1564	1564	0
353	20230605	141300	168575167	1564	1564	1564	1564	0
354	20230605	141200	168575167	1564	1564	1564	1564	0
355	20230605	141100	168575167	1564	1564	1564	1564	0
356	20230605	141000	168575167	1564	1564	1564	1564	0
357	20230605	140900	168575167	1564	1564	1564	1564	0
358	20230605	140800	168575167	1564	1564	1564	1564	50
359	20230605	140700	168496967	1564	1564	1564	1564	0
360	20230605	140600	168496967	1564	1564	1564	1564	0
361	20230605	140500	168496967	1564	1564	1564	1564	0
362	20230605	140400	168496967	1564	1564	1564	1564	0
363	20230605	140300	168496967	1564	1564	1564	1564	1
364	20230605	140200	168495403	1564	1562	1564	1560	380
365	20230605	140100	167902213	1564	1564	1564	1564	0
366	20230605	140000	167902213	1564	1564	1564	1564	0
367	20230605	135900	167902213	1564	1564	1564	1564	0
368	20230605	135800	167902213	1564	1562	1564	1562	65
369	20230605	135700	167800555	1562	1562	1562	1562	0
370	20230605	135600	167800555	1562	1562	1562	1562	3
371	20230605	135500	167795869	1562	1562	1562	1562	0
372	20230605	135400	167795869	1562	1562	1562	1562	1
373	20230605	135300	167794307	1562	1562	1562	1562	0
374	20230605	135200	167794307	1562	1562	1562	1562	0
375	20230605	135100	167794307	1562	1562	1562	1562	0
376	20230605	135000	167794307	1562	1562	1562	1562	0
377	20230605	134900	167794307	1562	1563	1563	1562	327
378	20230605	134800	167283383	1563	1563	1563	1563	0
379	20230605	134700	167283383	1563	1563	1563	1563	33
380	20230605	134600	167231804	1563	1563	1563	1563	169
381	20230605	134500	166967657	1563	1563	1563	1563	0
382	20230605	134400	166967657	1563	1563	1563	1563	0
383	20230605	134300	166967657	1563	1563	1563	1563	0
384	20230605	134200	166967657	1563	1563	1563	1563	0
385	20230605	134100	166967657	1563	1563	1563	1563	0
386	20230605	134000	166967657	1563	1563	1563	1563	1
387	20230605	133900	166966094	1563	1563	1563	1563	50
388	20230605	133800	166887944	1563	1564	1564	1563	173
389	20230605	133700	166617472	1564	1564	1564	1564	0
390	20230605	133600	166617472	1564	1564	1564	1564	0
391	20230605	133500	166617472	1564	1564	1564	1564	0
392	20230605	133400	166617472	1564	1564	1564	1564	0
393	20230605	133300	166617472	1564	1564	1564	1564	2
394	20230605	133200	166614344	1564	1564	1564	1564	4
395	20230605	133100	166608088	1565	1565	1565	1565	10
396	20230605	133000	166592438	1565	1565	1565	1565	127
397	20230605	132900	166393683	1564	1564	1564	1564	0
398	20230605	132800	166393683	1564	1564	1564	1564	0
399	20230605	132700	166393683	1564	1564	1564	1564	0
400	20230605	132600	166393683	1564	1564	1564	1564	1
401	20230605	132500	166392119	1564	1564	1564	1564	0
402	20230605	132400	166392119	1564	1564	1564	1564	7
403	20230605	132300	166381171	1563	1563	1563	1563	20
404	20230605	132200	166349911	1563	1564	1564	1563	1373
405	20230605	132100	164202541	1564	1564	1564	1564	0
406	20230605	132000	164202541	1564	1564	1564	1564	0
407	20230605	131900	164202541	1564	1564	1564	1564	0
408	20230605	131800	164202541	1564	1564	1564	1564	0
409	20230605	131700	164202541	1564	1564	1564	1564	0
410	20230605	131600	164202541	1564	1564	1564	1564	0
411	20230605	131500	164202541	1564	1564	1564	1564	1
412	20230605	131400	164200977	1563	1563	1563	1563	538
413	20230605	131300	163360083	1563	1563	1563	1563	0
414	20230605	131200	163360083	1563	1563	1563	1563	216
415	20230605	131100	163022475	1564	1564	1564	1564	0
416	20230605	131000	163022475	1564	1564	1564	1564	0
417	20230605	130900	163022475	1564	1564	1564	1564	0
418	20230605	130800	163022475	1564	1564	1564	1564	0
419	20230605	130700	163022475	1564	1564	1564	1564	4
420	20230605	130600	163016219	1563	1563	1563	1563	0
421	20230605	130500	163016219	1563	1563	1563	1563	2
422	20230605	130400	163013093	1563	1562	1563	1562	1502
423	20230605	130300	160666968	1565	1565	1565	1565	0
424	20230605	130200	160666968	1565	1565	1565	1565	1
425	20230605	130100	160665403	1564	1564	1564	1560	1185
426	20230605	130000	158813595	1560	1560	1560	1560	0
427	20230605	125900	158813595	1560	1560	1560	1560	70
428	20230605	125800	158704395	1565	1565	1565	1565	0
429	20230605	125700	158704395	1565	1565	1565	1565	0
430	20230605	125600	158704395	1565	1565	1565	1565	0
431	20230605	125500	158704395	1565	1565	1565	1565	0
432	20230605	125400	158704395	1565	1565	1565	1565	0
433	20230605	125300	158704395	1565	1565	1565	1565	0
434	20230605	125200	158704395	1565	1565	1565	1565	0
435	20230605	125100	158704395	1565	1565	1565	1565	0
436	20230605	125000	158704395	1565	1565	1565	1565	0
437	20230605	124900	158704395	1565	1565	1565	1565	0
438	20230605	124800	158704395	1565	1565	1565	1565	0
439	20230605	124700	158704395	1565	1565	1565	1565	500
440	20230605	124600	157921895	1564	1564	1564	1564	100
441	20230605	124500	157765495	1565	1565	1565	1565	0
442	20230605	124400	157765495	1565	1565	1565	1565	6
443	20230605	124300	157756105	1565	1565	1565	1565	0
444	20230605	124200	157756105	1565	1565	1565	1565	100
445	20230605	124100	157599605	1560	1560	1560	1560	0
446	20230605	124000	157599605	1560	1560	1560	1560	15
447	20230605	123900	157576205	1560	1564	1564	1560	4531
448	20230605	123800	150502458	1564	1564	1564	1564	10
449	20230605	123700	150486818	1565	1565	1565	1565	10
450	20230605	123600	150471168	1564	1564	1564	1564	0
451	20230605	123500	150471168	1564	1564	1564	1564	0
452	20230605	123400	150471168	1564	1564	1564	1564	14
453	20230605	123300	150449272	1566	1566	1566	1566	0
454	20230605	123200	150449272	1566	1566	1566	1566	0
455	20230605	123100	150449272	1566	1566	1566	1566	10
456	20230605	123000	150433612	1564	1564	1564	1564	370
457	20230605	122900	149854932	1564	1564	1564	1564	4
458	20230605	122800	149848676	1565	1565	1565	1565	0
459	20230605	122700	149848676	1565	1565	1565	1565	0
460	20230605	122600	149848676	1565	1565	1565	1565	0
461	20230605	122500	149848676	1565	1565	1565	1565	446
462	20230605	122400	149150686	1565	1566	1566	1565	277
463	20230605	122300	148717042	1566	1566	1566	1566	60
464	20230605	122200	148623082	1566	1566	1566	1566	0
465	20230605	122100	148623082	1566	1566	1566	1566	0
466	20230605	122000	148623082	1566	1566	1566	1566	51
467	20230605	121900	148543216	1567	1567	1567	1567	0
468	20230605	121800	148543216	1567	1567	1567	1567	0
469	20230605	121700	148543216	1567	1567	1567	1567	0
470	20230605	121600	148543216	1567	1567	1567	1567	0
471	20230605	121500	148543216	1567	1567	1567	1567	0
472	20230605	121400	148543216	1567	1567	1567	1567	0
473	20230605	121300	148543216	1567	1567	1567	1567	0
474	20230605	121200	148543216	1567	1566	1567	1566	1024
475	20230605	121100	146938654	1566	1566	1566	1566	0
476	20230605	121000	146938654	1566	1566	1566	1566	0
477	20230605	120900	146938654	1566	1566	1566	1566	54
478	20230605	120800	146854090	1566	1566	1566	1566	14
479	20230605	120700	146832166	1563	1566	1566	1563	150
480	20230605	120600	146597710	1563	1563	1563	1563	0
481	20230605	120500	146597710	1563	1563	1563	1563	0
482	20230605	120400	146597710	1563	1564	1565	1563	3280
483	20230605	120300	141467403	1567	1567	1567	1567	11
484	20230605	120200	141450166	1568	1568	1568	1568	0
485	20230605	120100	141450166	1568	1568	1568	1568	130
486	20230605	120000	141246326	1568	1568	1568	1568	0
487	20230605	115900	141246326	1568	1570	1570	1568	1131
488	20230605	115800	139471216	1569	1566	1569	1566	4843
489	20230605	115700	131877211	1566	1566	1566	1566	0
490	20230605	115600	131877211	1566	1560	1566	1560	146
491	20230605	115500	131649445	1566	1566	1566	1566	3185
492	20230605	115400	126661735	1566	1566	1566	1566	851
493	20230605	115300	125329069	1566	1564	1566	1564	1957
494	20230605	115200	122265093	1564	1564	1564	1564	4586
495	20230605	115100	115092589	1564	1564	1564	1564	0
496	20230605	115000	115092589	1564	1563	1564	1563	300
497	20230605	114900	114623613	1563	1563	1563	1563	0
498	20230605	114800	114623613	1563	1563	1563	1563	106
499	20230605	114700	114457935	1563	1563	1563	1563	0
500	20230605	114600	114457935	1563	1563	1563	1563	100
501	20230605	114500	114301635	1563	1563	1563	1563	0
502	20230605	114400	114301635	1563	1563	1563	1563	0
503	20230605	114300	114301635	1563	1559	1563	1559	250
504	20230605	114200	113911485	1563	1563	1563	1563	0
505	20230605	114100	113911485	1563	1563	1563	1563	191
506	20230605	114000	113612952	1559	1562	1562	1559	300
507	20230605	113900	113145070	1564	1564	1564	1564	0
508	20230605	113800	113145070	1564	1564	1564	1564	0
509	20230605	113700	113145070	1564	1564	1564	1564	0
510	20230605	113600	113145070	1564	1564	1564	1564	0
511	20230605	113500	113145070	1564	1564	1564	1564	0
512	20230605	113400	113145070	1564	1564	1564	1564	1
513	20230605	113300	113143506	1564	1564	1564	1564	0
514	20230605	113200	113143506	1564	1564	1564	1564	620
515	20230605	113100	112173826	1564	1564	1564	1564	0
516	20230605	113000	112173826	1564	1564	1564	1564	51
517	20230605	112900	112094062	1564	1564	1564	1564	1
518	20230605	112800	112092498	1557	1557	1557	1557	0
519	20230605	112700	112092498	1557	1557	1557	1557	0
520	20230605	112600	112092498	1557	1557	1557	1557	0
521	20230605	112500	112092498	1557	1557	1557	1557	146
522	20230605	112400	111865176	1557	1557	1557	1557	3
523	20230605	112300	111860505	1557	1557	1557	1557	133
524	20230605	112200	111653424	1557	1557	1557	1557	7
525	20230605	112100	111642525	1557	1557	1557	1556	1394
526	20230605	112000	109472694	1556	1556	1556	1556	0
527	20230605	111900	109472694	1556	1556	1556	1556	0
528	20230605	111800	109472694	1556	1556	1556	1556	1000
529	20230605	111700	107916694	1556	1561	1561	1556	5000
530	20230605	111600	100132271	1564	1564	1564	1564	50
531	20230605	111500	100054071	1565	1565	1565	1565	0
532	20230605	111400	100054071	1565	1565	1565	1565	0
533	20230605	111300	100054071	1565	1565	1565	1563	174
534	20230605	111200	99781779	1566	1566	1566	1566	38
535	20230605	111100	99722271	1566	1565	1566	1565	142
536	20230605	111000	99499900	1565	1565	1565	1565	40
537	20230605	110900	99437300	1556	1560	1560	1556	5297
538	20230605	110800	91181115	1566	1560	1566	1560	301
539	20230605	110700	90709755	1566	1563	1566	1563	1698
540	20230605	110600	88055739	1563	1561	1567	1561	5966
541	20230605	110500	78724490	1561	1558	1561	1558	921
542	20230605	110400	77287884	1557	1556	1557	1556	7439
543	20230605	110300	65712478	1556	1556	1556	1556	0
544	20230605	110200	65712478	1556	1556	1556	1556	0
545	20230605	110100	65712478	1556	1556	1556	1556	174
546	20230605	110000	65441734	1556	1556	1556	1556	0
547	20230605	105900	65441734	1556	1556	1556	1556	0
548	20230605	105800	65441734	1556	1556	1556	1556	0
549	20230605	105700	65441734	1556	1556	1556	1556	0
550	20230605	105600	65441734	1556	1556	1556	1556	0
551	20230605	105500	65441734	1556	1556	1556	1556	0
552	20230605	105400	65441734	1556	1556	1556	1556	0
553	20230605	105300	65441734	1556	1556	1556	1556	90
554	20230605	105200	65301694	1554	1554	1554	1554	46
555	20230605	105100	65230210	1556	1556	1556	1556	50
556	20230605	105000	65152410	1556	1555	1556	1555	336
557	20230605	104900	64629740	1555	1555	1555	1555	24
558	20230605	104800	64592420	1554	1554	1554	1554	0
559	20230605	104700	64592420	1554	1554	1554	1554	0
560	20230605	104600	64592420	1554	1554	1554	1554	1
561	20230605	104500	64590866	1554	1554	1554	1554	0
562	20230605	104400	64590866	1554	1554	1554	1554	0
563	20230605	104300	64590866	1554	1554	1554	1554	36
564	20230605	104200	64534922	1556	1556	1556	1556	0
565	20230605	104100	64534922	1556	1556	1556	1556	50
566	20230605	104000	64457122	1556	1556	1556	1556	0
567	20230605	103900	64457122	1556	1556	1556	1556	0
568	20230605	103800	64457122	1556	1556	1556	1556	0
569	20230605	103700	64457122	1556	1556	1556	1556	153
570	20230605	103600	64219054	1553	1553	1553	1553	0
571	20230605	103500	64219054	1553	1553	1553	1553	14
572	20230605	103400	64197312	1553	1553	1553	1553	0
573	20230605	103300	64197312	1553	1553	1553	1553	0
574	20230605	103200	64197312	1553	1553	1553	1553	8
575	20230605	103100	64184888	1553	1553	1553	1553	450
576	20230605	103000	63486038	1551	1551	1551	1551	0
577	20230605	102900	63486038	1551	1555	1555	1551	846
578	20230605	102800	62173445	1556	1556	1556	1556	0
579	20230605	102700	62173445	1556	1556	1556	1556	164
580	20230605	102600	61918261	1556	1556	1556	1556	29
581	20230605	102500	61873137	1556	1556	1556	1556	1586
582	20230605	102400	59405321	1555	1555	1555	1555	2
583	20230605	102300	59402211	1556	1556	1556	1556	56
584	20230605	102200	59315075	1556	1556	1556	1556	2029
585	20230605	102100	56157951	1551	1551	1551	1551	0
586	20230605	102000	56157951	1551	1551	1551	1551	101
587	20230605	101900	56001300	1551	1551	1551	1551	29
588	20230605	101800	55956321	1551	1556	1556	1551	871
589	20230605	101700	54605395	1551	1551	1551	1551	189
590	20230605	101600	54312256	1551	1551	1551	1551	20
591	20230605	101500	54281236	1556	1556	1556	1556	2
592	20230605	101400	54278124	1556	1556	1556	1556	27
593	20230605	101300	54236112	1556	1556	1556	1556	1
594	20230605	101200	54234556	1557	1557	1557	1557	0
595	20230605	101100	54234556	1557	1557	1557	1557	0
596	20230605	101000	54234556	1557	1557	1557	1557	20
597	20230605	100900	54203416	1557	1557	1557	1557	1
598	20230605	100800	54201859	1557	1557	1557	1557	0
599	20230605	100700	54201859	1557	1557	1557	1557	0
600	20230605	100600	54201859	1557	1552	1557	1542	5467
601	20230605	100500	45754426	1559	1559	1559	1559	1
602	20230605	100400	45752867	1559	1559	1559	1559	0
603	20230605	100300	45752867	1559	1559	1559	1559	5
604	20230605	100200	45745072	1560	1560	1560	1560	0
605	20230605	100100	45745072	1560	1557	1560	1556	735
606	20230605	100000	44600516	1559	1557	1559	1557	74
607	20230605	095900	44485189	1557	1556	1557	1556	519
608	20230605	095800	43677595	1555	1555	1555	1555	284
609	20230605	095700	43235975	1555	1555	1555	1555	0
610	20230605	095600	43235975	1555	1555	1555	1555	0
611	20230605	095500	43235975	1555	1555	1555	1555	500
612	20230605	095400	42458475	1555	1553	1555	1553	1034
613	20230605	095300	40850963	1553	1553	1553	1553	0
614	20230605	095200	40850963	1553	1553	1553	1553	8
615	20230605	095100	40838539	1553	1553	1553	1553	21
616	20230605	095000	40805926	1553	1553	1553	1553	0
617	20230605	094900	40805926	1553	1553	1553	1553	58
618	20230605	094800	40715852	1553	1553	1553	1553	500
619	20230605	094700	39939352	1553	1553	1553	1553	2
620	20230605	094600	39936246	1547	1548	1548	1547	50
621	20230605	094500	39858893	1553	1547	1553	1546	117
622	20230605	094400	39677889	1547	1549	1549	1547	100
623	20230605	094300	39523157	1547	1547	1547	1547	0
624	20230605	094200	39523157	1547	1547	1547	1547	0
625	20230605	094100	39523157	1547	1548	1548	1547	388
626	20230605	094000	38922540	1553	1553	1553	1553	90
627	20230605	093900	38782770	1555	1554	1555	1554	212
628	20230605	093800	38453210	1554	1554	1554	1554	10
629	20230605	093700	38437670	1555	1555	1555	1555	681
630	20230605	093600	37378715	1555	1549	1555	1549	3469
631	20230605	093500	31997290	1548	1548	1548	1548	0
632	20230605	093400	31997290	1548	1548	1548	1548	0
633	20230605	093300	31997290	1548	1548	1548	1548	250
634	20230605	093200	31610290	1548	1548	1548	1548	560
635	20230605	093100	30743410	1548	1548	1548	1548	7
636	20230605	093000	30732574	1548	1548	1548	1548	35
637	20230605	092900	30678394	1547	1545	1547	1545	1150
638	20230605	092800	28900298	1544	1545	1545	1543	1238
639	20230605	092700	26989688	1542	1542	1542	1542	1000
640	20230605	092600	25447688	1541	1541	1541	1541	1452
641	20230605	092500	23210156	1543	1543	1543	1543	0
642	20230605	092400	23210156	1543	1543	1543	1543	1006
643	20230605	092300	21657898	1543	1543	1543	1543	0
644	20230605	092200	21657898	1543	1543	1543	1543	149
645	20230605	092100	21427991	1543	1541	1543	1541	3037
646	20230605	092000	16747900	1541	1541	1541	1541	79
647	20230605	091900	16626161	1543	1543	1543	1543	0
648	20230605	091800	16626161	1543	1543	1543	1543	0
649	20230605	091700	16626161	1543	1543	1543	1543	536
650	20230605	091600	15799113	1543	1543	1543	1543	9
651	20230605	091500	15785226	1543	1543	1543	1543	0
652	20230605	091400	15785226	1543	1543	1543	1540	541
653	20230605	091300	14951513	1547	1547	1547	1547	0
654	20230605	091200	14951513	1547	1547	1547	1547	0
655	20230605	091100	14951513	1547	1547	1547	1547	5
656	20230605	091000	14943778	1534	1534	1534	1534	79
657	20230605	090900	14822592	1547	1547	1547	1547	0
658	20230605	090800	14822592	1547	1547	1547	1547	0
659	20230605	090700	14822592	1547	1547	1547	1547	11
660	20230605	090600	14805575	1547	1547	1547	1547	0
661	20230605	090500	14805575	1547	1548	1548	1547	3200
662	20230605	090400	9854375	1549	1549	1549	1549	115
663	20230605	090300	9676240	1549	1549	1549	1549	2113
664	20230605	090200	6403203	1549	1548	1549	1548	2016
665	20230605	090100	3281804	1547	1546	1547	1546	752
666	20230605	090000	2119182	1548	1548	1548	1547	1369