KissMeData/127710/min/candle-20230616.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230616	204500	29009254	1581	1581	1581	1581	1259
3	20230616	204400	29009254	1581	1581	1581	1581	0
4	20230616	204300	29009254	1581	1581	1581	1581	0
5	20230616	204200	29009254	1581	1581	1581	1581	0
6	20230616	204100	29009254	1581	1581	1581	1581	0
7	20230616	204000	29009254	1581	1581	1581	1581	0
8	20230616	203900	29009254	1581	1581	1581	1581	0
9	20230616	203800	29009254	1581	1581	1581	1581	0
10	20230616	203700	29009254	1581	1581	1581	1581	0
11	20230616	203600	29009254	1581	1581	1581	1581	0
12	20230616	203500	29009254	1581	1581	1581	1581	0
13	20230616	203400	29009254	1581	1581	1581	1581	0
14	20230616	203300	29009254	1581	1581	1581	1581	0
15	20230616	203200	29009254	1581	1581	1581	1581	0
16	20230616	203100	29009254	1581	1581	1581	1581	0
17	20230616	203000	29009254	1581	1581	1581	1581	0
18	20230616	202900	29009254	1581	1581	1581	1581	0
19	20230616	202800	29009254	1581	1581	1581	1581	0
20	20230616	202700	29009254	1581	1581	1581	1581	0
21	20230616	202600	29009254	1581	1581	1581	1581	0
22	20230616	202500	29009254	1581	1581	1581	1581	0
23	20230616	202400	29009254	1581	1581	1581	1581	0
24	20230616	202300	29009254	1581	1581	1581	1581	0
25	20230616	202200	29009254	1581	1581	1581	1581	0
26	20230616	202100	29009254	1581	1581	1581	1581	0
27	20230616	202000	29009254	1581	1581	1581	1581	0
28	20230616	201900	29009254	1581	1581	1581	1581	0
29	20230616	201800	29009254	1581	1581	1581	1581	0
30	20230616	201700	29009254	1581	1581	1581	1581	0
31	20230616	201600	29009254	1581	1581	1581	1581	0
32	20230616	201500	29009254	1581	1581	1581	1581	1259
33	20230616	201400	29009254	1581	1581	1581	1581	0
34	20230616	201300	29009254	1581	1581	1581	1581	0
35	20230616	201200	29009254	1581	1581	1581	1581	0
36	20230616	201100	29009254	1581	1581	1581	1581	0
37	20230616	201000	29009254	1581	1581	1581	1581	0
38	20230616	200900	29009254	1581	1581	1581	1581	0
39	20230616	200800	29009254	1581	1581	1581	1581	0
40	20230616	200700	29009254	1581	1581	1581	1581	0
41	20230616	200600	29009254	1581	1581	1581	1581	0
42	20230616	200500	29009254	1581	1581	1581	1581	0
43	20230616	200400	29009254	1581	1581	1581	1581	0
44	20230616	200300	29009254	1581	1581	1581	1581	0
45	20230616	200200	29009254	1581	1581	1581	1581	0
46	20230616	200100	29009254	1581	1581	1581	1581	0
47	20230616	200000	29009254	1581	1581	1581	1581	0
48	20230616	195900	29009254	1581	1581	1581	1581	0
49	20230616	195800	29009254	1581	1581	1581	1581	0
50	20230616	195700	29009254	1581	1581	1581	1581	0
51	20230616	195600	29009254	1581	1581	1581	1581	0
52	20230616	195500	29009254	1581	1581	1581	1581	0
53	20230616	195400	29009254	1581	1581	1581	1581	0
54	20230616	195300	29009254	1581	1581	1581	1581	0
55	20230616	195200	29009254	1581	1581	1581	1581	0
56	20230616	195100	29009254	1581	1581	1581	1581	0
57	20230616	195000	29009254	1581	1581	1581	1581	0
58	20230616	194900	29009254	1581	1581	1581	1581	0
59	20230616	194800	29009254	1581	1581	1581	1581	0
60	20230616	194700	29009254	1581	1581	1581	1581	0
61	20230616	194600	29009254	1581	1581	1581	1581	0
62	20230616	194500	29009254	1581	1581	1581	1581	1259
63	20230616	194400	29009254	1581	1581	1581	1581	0
64	20230616	194300	29009254	1581	1581	1581	1581	0
65	20230616	194200	29009254	1581	1581	1581	1581	0
66	20230616	194100	29009254	1581	1581	1581	1581	0
67	20230616	194000	29009254	1581	1581	1581	1581	0
68	20230616	193900	29009254	1581	1581	1581	1581	0
69	20230616	193800	29009254	1581	1581	1581	1581	0
70	20230616	193700	29009254	1581	1581	1581	1581	0
71	20230616	193600	29009254	1581	1581	1581	1581	0
72	20230616	193500	29009254	1581	1581	1581	1581	0
73	20230616	193400	29009254	1581	1581	1581	1581	0
74	20230616	193300	29009254	1581	1581	1581	1581	0
75	20230616	193200	29009254	1581	1581	1581	1581	0
76	20230616	193100	29009254	1581	1581	1581	1581	0
77	20230616	193000	29009254	1581	1581	1581	1581	0
78	20230616	192900	29009254	1581	1581	1581	1581	0
79	20230616	192800	29009254	1581	1581	1581	1581	0
80	20230616	192700	29009254	1581	1581	1581	1581	0
81	20230616	192600	29009254	1581	1581	1581	1581	0
82	20230616	192500	29009254	1581	1581	1581	1581	0
83	20230616	192400	29009254	1581	1581	1581	1581	0
84	20230616	192300	29009254	1581	1581	1581	1581	0
85	20230616	192200	29009254	1581	1581	1581	1581	0
86	20230616	192100	29009254	1581	1581	1581	1581	0
87	20230616	192000	29009254	1581	1581	1581	1581	0
88	20230616	191900	29009254	1581	1581	1581	1581	0
89	20230616	191800	29009254	1581	1581	1581	1581	0
90	20230616	191700	29009254	1581	1581	1581	1581	0
91	20230616	191600	29009254	1581	1581	1581	1581	0
92	20230616	191500	29009254	1581	1581	1581	1581	1259
93	20230616	191400	29009254	1581	1581	1581	1581	0
94	20230616	191300	29009254	1581	1581	1581	1581	0
95	20230616	191200	29009254	1581	1581	1581	1581	0
96	20230616	191100	29009254	1581	1581	1581	1581	0
97	20230616	191000	29009254	1581	1581	1581	1581	0
98	20230616	190900	29009254	1581	1581	1581	1581	0
99	20230616	190800	29009254	1581	1581	1581	1581	0
100	20230616	190700	29009254	1581	1581	1581	1581	0
101	20230616	190600	29009254	1581	1581	1581	1581	0
102	20230616	190500	29009254	1581	1581	1581	1581	0
103	20230616	190400	29009254	1581	1581	1581	1581	0
104	20230616	190300	29009254	1581	1581	1581	1581	0
105	20230616	190200	29009254	1581	1581	1581	1581	0
106	20230616	190100	29009254	1581	1581	1581	1581	0
107	20230616	190000	29009254	1581	1581	1581	1581	0
108	20230616	185900	29009254	1581	1581	1581	1581	0
109	20230616	185800	29009254	1581	1581	1581	1581	0
110	20230616	185700	29009254	1581	1581	1581	1581	0
111	20230616	185600	29009254	1581	1581	1581	1581	0
112	20230616	185500	29009254	1581	1581	1581	1581	0
113	20230616	185400	29009254	1581	1581	1581	1581	0
114	20230616	185300	29009254	1581	1581	1581	1581	0
115	20230616	185200	29009254	1581	1581	1581	1581	0
116	20230616	185100	29009254	1581	1581	1581	1581	0
117	20230616	185000	29009254	1581	1581	1581	1581	0
118	20230616	184900	29009254	1581	1581	1581	1581	0
119	20230616	184800	29009254	1581	1581	1581	1581	0
120	20230616	184700	29009254	1581	1581	1581	1581	0
121	20230616	184600	29009254	1581	1581	1581	1581	0
122	20230616	184500	29009254	1581	1581	1581	1581	1259
123	20230616	184400	29009254	1581	1581	1581	1581	0
124	20230616	184300	29009254	1581	1581	1581	1581	0
125	20230616	184200	29009254	1581	1581	1581	1581	0
126	20230616	184100	29009254	1581	1581	1581	1581	0
127	20230616	184000	29009254	1581	1581	1581	1581	0
128	20230616	183900	29009254	1581	1581	1581	1581	0
129	20230616	183800	29009254	1581	1581	1581	1581	0
130	20230616	183700	29009254	1581	1581	1581	1581	0
131	20230616	183600	29009254	1581	1581	1581	1581	0
132	20230616	183500	29009254	1581	1581	1581	1581	0
133	20230616	183400	29009254	1581	1581	1581	1581	0
134	20230616	183300	29009254	1581	1581	1581	1581	0
135	20230616	183200	29009254	1581	1581	1581	1581	0
136	20230616	183100	29009254	1581	1581	1581	1581	0
137	20230616	183000	29009254	1581	1581	1581	1581	0
138	20230616	182900	29009254	1581	1581	1581	1581	0
139	20230616	182800	29009254	1581	1581	1581	1581	0
140	20230616	182700	29009254	1581	1581	1581	1581	0
141	20230616	182600	29009254	1581	1581	1581	1581	0
142	20230616	182500	29009254	1581	1581	1581	1581	0
143	20230616	182400	29009254	1581	1581	1581	1581	0
144	20230616	182300	29009254	1581	1581	1581	1581	0
145	20230616	182200	29009254	1581	1581	1581	1581	0
146	20230616	182100	29009254	1581	1581	1581	1581	0
147	20230616	182000	29009254	1581	1581	1581	1581	0
148	20230616	181900	29009254	1581	1581	1581	1581	0
149	20230616	181800	29009254	1581	1581	1581	1581	0
150	20230616	181700	29009254	1581	1581	1581	1581	0
151	20230616	181600	29009254	1581	1581	1581	1581	0
152	20230616	181500	29009254	1581	1581	1581	1581	1259
153	20230616	181400	29009254	1581	1581	1581	1581	0
154	20230616	181300	29009254	1581	1581	1581	1581	0
155	20230616	181200	29009254	1581	1581	1581	1581	0
156	20230616	181100	29009254	1581	1581	1581	1581	0
157	20230616	181000	29009254	1581	1581	1581	1581	0
158	20230616	180900	29009254	1581	1581	1581	1581	0
159	20230616	180800	29009254	1581	1581	1581	1581	0
160	20230616	180700	29009254	1581	1581	1581	1581	0
161	20230616	180600	29009254	1581	1581	1581	1581	0
162	20230616	180500	29009254	1581	1581	1581	1581	0
163	20230616	180400	29009254	1581	1581	1581	1581	0
164	20230616	180300	29009254	1581	1581	1581	1581	0
165	20230616	180200	29009254	1581	1581	1581	1581	0
166	20230616	180100	29009254	1581	1581	1581	1581	0
167	20230616	180000	29009254	1581	1581	1581	1581	0
168	20230616	175900	29009254	1581	1581	1581	1581	0
169	20230616	175800	29009254	1581	1581	1581	1581	0
170	20230616	175700	29009254	1581	1581	1581	1581	0
171	20230616	175600	29009254	1581	1581	1581	1581	0
172	20230616	175500	29009254	1581	1581	1581	1581	0
173	20230616	175400	29009254	1581	1581	1581	1581	0
174	20230616	175300	29009254	1581	1581	1581	1581	0
175	20230616	175200	29009254	1581	1581	1581	1581	0
176	20230616	175100	29009254	1581	1581	1581	1581	0
177	20230616	175000	29009254	1581	1581	1581	1581	0
178	20230616	174900	29009254	1581	1581	1581	1581	0
179	20230616	174800	29009254	1581	1581	1581	1581	0
180	20230616	174700	29009254	1581	1581	1581	1581	0
181	20230616	174600	29009254	1581	1581	1581	1581	0
182	20230616	174500	29009254	1581	1581	1581	1581	1259
183	20230616	174400	29009254	1581	1581	1581	1581	0
184	20230616	174300	29009254	1581	1581	1581	1581	0
185	20230616	174200	29009254	1581	1581	1581	1581	0
186	20230616	174100	29009254	1581	1581	1581	1581	0
187	20230616	174000	29009254	1581	1581	1581	1581	0
188	20230616	173900	29009254	1581	1581	1581	1581	0
189	20230616	173800	29009254	1581	1581	1581	1581	0
190	20230616	173700	29009254	1581	1581	1581	1581	0
191	20230616	173600	29009254	1581	1581	1581	1581	0
192	20230616	173500	29009254	1581	1581	1581	1581	0
193	20230616	173400	29009254	1581	1581	1581	1581	0
194	20230616	173300	29009254	1581	1581	1581	1581	0
195	20230616	173200	29009254	1581	1581	1581	1581	0
196	20230616	173100	29009254	1581	1581	1581	1581	0
197	20230616	173000	29009254	1581	1581	1581	1581	0
198	20230616	172900	29009254	1581	1581	1581	1581	0
199	20230616	172800	29009254	1581	1581	1581	1581	0
200	20230616	172700	29009254	1581	1581	1581	1581	0
201	20230616	172600	29009254	1581	1581	1581	1581	0
202	20230616	172500	29009254	1581	1581	1581	1581	0
203	20230616	172400	29009254	1581	1581	1581	1581	0
204	20230616	172300	29009254	1581	1581	1581	1581	0
205	20230616	172200	29009254	1581	1581	1581	1581	0
206	20230616	172100	29009254	1581	1581	1581	1581	0
207	20230616	172000	29009254	1581	1581	1581	1581	0
208	20230616	171900	29009254	1581	1581	1581	1581	0
209	20230616	171800	29009254	1581	1581	1581	1581	0
210	20230616	171700	29009254	1581	1581	1581	1581	0
211	20230616	171600	29009254	1581	1581	1581	1581	0
212	20230616	171500	29009254	1581	1581	1581	1581	1259
213	20230616	171400	29009254	1581	1581	1581	1581	0
214	20230616	171300	29009254	1581	1581	1581	1581	0
215	20230616	171200	29009254	1581	1581	1581	1581	0
216	20230616	171100	29009254	1581	1581	1581	1581	0
217	20230616	171000	29009254	1581	1581	1581	1581	0
218	20230616	170900	29009254	1581	1581	1581	1581	0
219	20230616	170800	29009254	1581	1581	1581	1581	0
220	20230616	170700	29009254	1581	1581	1581	1581	0
221	20230616	170600	29009254	1581	1581	1581	1581	0
222	20230616	170500	29009254	1581	1581	1581	1581	0
223	20230616	170400	29009254	1581	1581	1581	1581	0
224	20230616	170300	29009254	1581	1581	1581	1581	0
225	20230616	170200	29009254	1581	1581	1581	1581	0
226	20230616	170100	29009254	1581	1581	1581	1581	0
227	20230616	170000	29009254	1581	1581	1581	1581	0
228	20230616	165900	29009254	1581	1581	1581	1581	0
229	20230616	165800	29009254	1581	1581	1581	1581	0
230	20230616	165700	29009254	1581	1581	1581	1581	0
231	20230616	165600	29009254	1581	1581	1581	1581	0
232	20230616	165500	29009254	1581	1581	1581	1581	0
233	20230616	165400	29009254	1581	1581	1581	1581	0
234	20230616	165300	29009254	1581	1581	1581	1581	0
235	20230616	165200	29009254	1581	1581	1581	1581	0
236	20230616	165100	29009254	1581	1581	1581	1581	0
237	20230616	165000	29009254	1581	1581	1581	1581	0
238	20230616	164900	29009254	1581	1581	1581	1581	0
239	20230616	164800	29009254	1581	1581	1581	1581	0
240	20230616	164700	29009254	1581	1581	1581	1581	0
241	20230616	164600	29009254	1581	1581	1581	1581	0
242	20230616	164500	29009254	1581	1581	1581	1581	1259
243	20230616	164400	29009254	1581	1581	1581	1581	0
244	20230616	164300	29009254	1581	1581	1581	1581	0
245	20230616	164200	29009254	1581	1581	1581	1581	0
246	20230616	164100	29009254	1581	1581	1581	1581	0
247	20230616	164000	29009254	1581	1581	1581	1581	0
248	20230616	163900	29009254	1581	1581	1581	1581	0
249	20230616	163800	29009254	1581	1581	1581	1581	0
250	20230616	163700	29009254	1581	1581	1581	1581	0
251	20230616	163600	29009254	1581	1581	1581	1581	0
252	20230616	163500	29009254	1581	1581	1581	1581	0
253	20230616	163400	29009254	1581	1581	1581	1581	0
254	20230616	163300	29009254	1581	1581	1581	1581	0
255	20230616	163200	29009254	1581	1581	1581	1581	0
256	20230616	163100	29009254	1581	1581	1581	1581	0
257	20230616	163000	29009254	1581	1581	1581	1581	0
258	20230616	162900	29009254	1581	1581	1581	1581	0
259	20230616	162800	29009254	1581	1581	1581	1581	0
260	20230616	162700	29009254	1581	1581	1581	1581	0
261	20230616	162600	29009254	1581	1581	1581	1581	0
262	20230616	162500	29009254	1581	1581	1581	1581	0
263	20230616	162400	29009254	1581	1581	1581	1581	0
264	20230616	162300	29009254	1581	1581	1581	1581	0
265	20230616	162200	29009254	1581	1581	1581	1581	0
266	20230616	162100	29009254	1581	1581	1581	1581	0
267	20230616	162000	29009254	1581	1581	1581	1581	0
268	20230616	161900	29009254	1581	1581	1581	1581	0
269	20230616	161800	29009254	1581	1581	1581	1581	0
270	20230616	161700	29009254	1581	1581	1581	1581	0
271	20230616	161600	29009254	1581	1581	1581	1581	0
272	20230616	161500	29009254	1581	1581	1581	1581	1259
273	20230616	161400	29009254	1581	1581	1581	1581	0
274	20230616	161300	29009254	1581	1581	1581	1581	0
275	20230616	161200	29009254	1581	1581	1581	1581	0
276	20230616	161100	29009254	1581	1581	1581	1581	0
277	20230616	161000	29009254	1581	1581	1581	1581	0
278	20230616	160900	29009254	1581	1581	1581	1581	0
279	20230616	160800	29009254	1581	1581	1581	1581	0
280	20230616	160700	29009254	1581	1581	1581	1581	0
281	20230616	160600	29009254	1581	1581	1581	1581	0
282	20230616	160500	29009254	1581	1581	1581	1581	0
283	20230616	160400	29009254	1581	1581	1581	1581	0
284	20230616	160300	29009254	1581	1581	1581	1581	0
285	20230616	160200	29009254	1581	1581	1581	1581	0
286	20230616	160100	29009254	1581	1581	1581	1581	0
287	20230616	160000	29009254	1581	1581	1581	1581	0
288	20230616	155900	29009254	1581	1581	1581	1581	0
289	20230616	155800	29009254	1581	1581	1581	1581	0
290	20230616	155700	29009254	1581	1581	1581	1581	0
291	20230616	155600	29009254	1581	1581	1581	1581	0
292	20230616	155500	29009254	1581	1581	1581	1581	0
293	20230616	155400	29009254	1581	1581	1581	1581	0
294	20230616	155300	29009254	1581	1581	1581	1581	0
295	20230616	155200	29009254	1581	1581	1581	1581	0
296	20230616	155100	29009254	1581	1581	1581	1581	0
297	20230616	155000	29009254	1581	1581	1581	1581	0
298	20230616	154900	29009254	1581	1581	1581	1581	0
299	20230616	154800	29009254	1581	1581	1581	1581	0
300	20230616	154700	29009254	1581	1581	1581	1581	0
301	20230616	154600	29009254	1581	1581	1581	1581	0
302	20230616	154500	29009254	1581	1581	1581	1581	1259
303	20230616	154400	29009254	1581	1581	1581	1581	0
304	20230616	154300	29009254	1581	1581	1581	1581	0
305	20230616	154200	29009254	1581	1581	1581	1581	0
306	20230616	154100	29009254	1581	1581	1581	1581	0
307	20230616	154000	29009254	1581	1581	1581	1581	0
308	20230616	153900	29009254	1581	1581	1581	1581	0
309	20230616	153800	29009254	1581	1581	1581	1581	0
310	20230616	153700	29009254	1581	1581	1581	1581	0
311	20230616	153600	29009254	1581	1581	1581	1581	0
312	20230616	153500	29009254	1581	1581	1581	1581	0
313	20230616	153400	29009254	1581	1581	1581	1581	0
314	20230616	153300	29009254	1581	1581	1581	1581	0
315	20230616	153200	29009254	1581	1581	1581	1581	0
316	20230616	153100	29009254	1581	1581	1581	1581	0
317	20230616	153000	29009254	1581	1581	1581	1581	1259
318	20230616	152900	27018775	1580	1580	1580	1580	0
319	20230616	152800	27018775	1580	1580	1580	1580	0
320	20230616	152700	27018775	1580	1580	1580	1580	0
321	20230616	152600	27018775	1580	1580	1580	1580	0
322	20230616	152500	27018775	1580	1580	1580	1580	0
323	20230616	152400	27018775	1580	1580	1580	1580	0
324	20230616	152300	27018775	1580	1580	1580	1580	0
325	20230616	152200	27018775	1580	1580	1580	1580	0
326	20230616	152100	27018775	1580	1580	1580	1580	0
327	20230616	152000	27018775	1580	1580	1580	1580	0
328	20230616	151900	27018775	1580	1580	1580	1580	0
329	20230616	151800	27018775	1580	1580	1580	1580	1
330	20230616	151700	27017195	1576	1576	1576	1576	0
331	20230616	151600	27017195	1576	1576	1576	1576	0
332	20230616	151500	27017195	1576	1576	1576	1576	0
333	20230616	151400	27017195	1576	1576	1576	1576	0
334	20230616	151300	27017195	1576	1577	1577	1576	14
335	20230616	151200	26995121	1577	1577	1577	1577	0
336	20230616	151100	26995121	1577	1577	1577	1577	0
337	20230616	151000	26995121	1577	1577	1577	1577	0
338	20230616	150900	26995121	1577	1577	1577	1577	0
339	20230616	150800	26995121	1577	1577	1577	1577	441
340	20230616	150700	26299664	1577	1577	1577	1577	0
341	20230616	150600	26299664	1577	1577	1577	1577	1414
342	20230616	150500	24069786	1580	1580	1580	1580	11
343	20230616	150400	24052406	1580	1580	1580	1580	20
344	20230616	150300	24020806	1580	1580	1580	1580	0
345	20230616	150200	24020806	1580	1580	1580	1580	1
346	20230616	150100	24019226	1578	1578	1578	1578	0
347	20230616	150000	24019226	1578	1578	1578	1578	0
348	20230616	145900	24019226	1578	1578	1578	1578	2
349	20230616	145800	24016070	1580	1580	1580	1580	0
350	20230616	145700	24016070	1580	1579	1580	1579	11
351	20230616	145600	23998700	1578	1578	1578	1578	1
352	20230616	145500	23997122	1580	1580	1580	1580	0
353	20230616	145400	23997122	1580	1580	1580	1580	0
354	20230616	145300	23997122	1580	1580	1580	1580	0
355	20230616	145200	23997122	1580	1580	1580	1580	0
356	20230616	145100	23997122	1580	1580	1580	1580	10
357	20230616	145000	23981322	1580	1580	1580	1580	1
358	20230616	144900	23979742	1580	1580	1580	1580	7
359	20230616	144800	23968682	1577	1577	1577	1577	0
360	20230616	144700	23968682	1577	1577	1577	1577	13
361	20230616	144600	23948181	1577	1577	1577	1577	100
362	20230616	144500	23790481	1577	1577	1577	1577	0
363	20230616	144400	23790481	1577	1577	1577	1577	7
364	20230616	144300	23779442	1577	1577	1577	1577	0
365	20230616	144200	23779442	1577	1577	1577	1577	0
366	20230616	144100	23779442	1577	1577	1577	1577	0
367	20230616	144000	23779442	1577	1577	1577	1577	0
368	20230616	143900	23779442	1577	1577	1577	1577	0
369	20230616	143800	23779442	1577	1577	1577	1577	0
370	20230616	143700	23779442	1577	1577	1577	1577	0
371	20230616	143600	23779442	1577	1577	1577	1577	0
372	20230616	143500	23779442	1577	1577	1577	1577	0
373	20230616	143400	23779442	1577	1577	1577	1577	0
374	20230616	143300	23779442	1577	1577	1577	1577	0
375	20230616	143200	23779442	1577	1577	1577	1577	0
376	20230616	143100	23779442	1577	1577	1577	1577	0
377	20230616	143000	23779442	1577	1577	1577	1577	0
378	20230616	142900	23779442	1577	1577	1577	1577	4
379	20230616	142800	23773134	1577	1577	1577	1577	15
380	20230616	142700	23749479	1577	1577	1577	1577	18
381	20230616	142600	23721093	1577	1577	1577	1577	0
382	20230616	142500	23721093	1577	1577	1577	1577	0
383	20230616	142400	23721093	1577	1577	1577	1577	0
384	20230616	142300	23721093	1577	1577	1577	1577	0
385	20230616	142200	23721093	1577	1577	1577	1577	0
386	20230616	142100	23721093	1577	1577	1577	1577	0
387	20230616	142000	23721093	1577	1577	1577	1577	0
388	20230616	141900	23721093	1577	1577	1577	1577	0
389	20230616	141800	23721093	1577	1577	1577	1577	0
390	20230616	141700	23721093	1577	1577	1577	1577	0
391	20230616	141600	23721093	1577	1577	1577	1577	1
392	20230616	141500	23719516	1573	1573	1573	1573	0
393	20230616	141400	23719516	1573	1573	1573	1573	0
394	20230616	141300	23719516	1573	1573	1573	1573	0
395	20230616	141200	23719516	1573	1573	1573	1573	0
396	20230616	141100	23719516	1573	1573	1573	1573	0
397	20230616	141000	23719516	1573	1575	1575	1573	178
398	20230616	140900	23439445	1578	1575	1578	1575	2
399	20230616	140800	23436292	1576	1576	1576	1576	0
400	20230616	140700	23436292	1576	1576	1576	1576	0
401	20230616	140600	23436292	1576	1576	1576	1576	1
402	20230616	140500	23434716	1578	1578	1578	1578	3
403	20230616	140400	23429982	1575	1575	1575	1575	0
404	20230616	140300	23429982	1575	1575	1575	1575	0
405	20230616	140200	23429982	1575	1575	1575	1575	46
406	20230616	140100	23357532	1575	1575	1575	1575	0
407	20230616	140000	23357532	1575	1575	1575	1575	0
408	20230616	135900	23357532	1575	1575	1575	1575	1
409	20230616	135800	23355957	1578	1577	1578	1577	21
410	20230616	135700	23322820	1576	1576	1576	1576	1
411	20230616	135600	23321244	1577	1577	1577	1577	14
412	20230616	135500	23299166	1572	1575	1575	1572	400
413	20230616	135400	22669822	1580	1578	1580	1578	342
414	20230616	135300	22129582	1578	1578	1578	1578	0
415	20230616	135200	22129582	1578	1578	1578	1578	1
416	20230616	135100	22128004	1573	1574	1574	1573	669
417	20230616	135000	21075663	1575	1575	1575	1575	30
418	20230616	134900	21028413	1579	1579	1579	1579	0
419	20230616	134800	21028413	1579	1579	1579	1579	0
420	20230616	134700	21028413	1579	1579	1579	1579	0
421	20230616	134600	21028413	1579	1579	1579	1579	0
422	20230616	134500	21028413	1579	1579	1579	1579	0
423	20230616	134400	21028413	1579	1579	1579	1579	0
424	20230616	134300	21028413	1579	1579	1579	1579	0
425	20230616	134200	21028413	1579	1579	1579	1579	0
426	20230616	134100	21028413	1579	1579	1579	1579	0
427	20230616	134000	21028413	1579	1579	1579	1579	0
428	20230616	133900	21028413	1579	1579	1579	1579	0
429	20230616	133800	21028413	1579	1579	1579	1579	0
430	20230616	133700	21028413	1579	1579	1579	1579	0
431	20230616	133600	21028413	1579	1579	1579	1579	10
432	20230616	133500	21012623	1579	1579	1579	1579	0
433	20230616	133400	21012623	1579	1579	1579	1579	0
434	20230616	133300	21012623	1579	1579	1579	1579	0
435	20230616	133200	21012623	1579	1579	1579	1579	0
436	20230616	133100	21012623	1579	1579	1579	1579	1
437	20230616	133000	21011044	1572	1572	1572	1572	0
438	20230616	132900	21011044	1572	1572	1572	1572	0
439	20230616	132800	21011044	1572	1572	1572	1572	0
440	20230616	132700	21011044	1572	1572	1572	1572	0
441	20230616	132600	21011044	1572	1572	1572	1572	0
442	20230616	132500	21011044	1572	1572	1572	1572	0
443	20230616	132400	21011044	1572	1572	1572	1572	0
444	20230616	132300	21011044	1572	1572	1572	1572	0
445	20230616	132200	21011044	1572	1572	1572	1572	0
446	20230616	132100	21011044	1572	1572	1572	1572	0
447	20230616	132000	21011044	1572	1572	1572	1572	3
448	20230616	131900	21006328	1579	1579	1579	1579	0
449	20230616	131800	21006328	1579	1579	1579	1579	0
450	20230616	131700	21006328	1579	1579	1579	1579	0
451	20230616	131600	21006328	1579	1579	1579	1579	0
452	20230616	131500	21006328	1579	1579	1579	1579	0
453	20230616	131400	21006328	1579	1579	1579	1579	0
454	20230616	131300	21006328	1579	1579	1579	1579	0
455	20230616	131200	21006328	1579	1579	1579	1579	1
456	20230616	131100	21004749	1577	1577	1577	1577	0
457	20230616	131000	21004749	1577	1577	1577	1577	0
458	20230616	130900	21004749	1577	1577	1577	1577	0
459	20230616	130800	21004749	1577	1577	1577	1577	0
460	20230616	130700	21004749	1577	1577	1577	1577	0
461	20230616	130600	21004749	1577	1577	1577	1577	0
462	20230616	130500	21004749	1577	1577	1577	1577	0
463	20230616	130400	21004749	1577	1577	1577	1577	1000
464	20230616	130300	19427749	1577	1577	1577	1577	0
465	20230616	130200	19427749	1577	1577	1577	1577	0
466	20230616	130100	19427749	1577	1577	1577	1577	1
467	20230616	130000	19426172	1570	1570	1570	1570	0
468	20230616	125900	19426172	1570	1570	1570	1570	0
469	20230616	125800	19426172	1570	1570	1570	1570	0
470	20230616	125700	19426172	1570	1570	1570	1570	0
471	20230616	125600	19426172	1570	1570	1570	1570	0
472	20230616	125500	19426172	1570	1570	1570	1570	0
473	20230616	125400	19426172	1570	1570	1570	1570	0
474	20230616	125300	19426172	1570	1573	1573	1570	2000
475	20230616	125200	16283820	1573	1573	1573	1573	0
476	20230616	125100	16283820	1573	1576	1576	1573	3000
477	20230616	125000	11559874	1577	1577	1577	1577	0
478	20230616	124900	11559874	1577	1577	1577	1577	0
479	20230616	124800	11559874	1577	1577	1577	1577	0
480	20230616	124700	11559874	1577	1577	1577	1577	0
481	20230616	124600	11559874	1577	1577	1577	1577	0
482	20230616	124500	11559874	1577	1577	1577	1577	2
483	20230616	124400	11556720	1577	1577	1577	1577	0
484	20230616	124300	11556720	1577	1577	1577	1577	0
485	20230616	124200	11556720	1577	1577	1577	1577	0
486	20230616	124100	11556720	1577	1577	1577	1577	123
487	20230616	124000	11362749	1577	1577	1577	1577	0
488	20230616	123900	11362749	1577	1578	1578	1577	525
489	20230616	123800	10534819	1581	1581	1581	1581	0
490	20230616	123700	10534819	1581	1581	1581	1581	0
491	20230616	123600	10534819	1581	1581	1581	1581	0
492	20230616	123500	10534819	1581	1581	1581	1581	3
493	20230616	123400	10530076	1581	1581	1581	1581	0
494	20230616	123300	10530076	1581	1581	1581	1581	0
495	20230616	123200	10530076	1581	1581	1581	1581	0
496	20230616	123100	10530076	1581	1581	1581	1581	0
497	20230616	123000	10530076	1581	1581	1581	1581	0
498	20230616	122900	10530076	1581	1581	1581	1581	0
499	20230616	122800	10530076	1581	1581	1581	1581	50
500	20230616	122700	10451026	1581	1581	1581	1581	0
501	20230616	122600	10451026	1581	1581	1581	1581	0
502	20230616	122500	10451026	1581	1581	1581	1581	0
503	20230616	122400	10451026	1581	1581	1581	1581	0
504	20230616	122300	10451026	1581	1581	1581	1581	0
505	20230616	122200	10451026	1581	1581	1581	1581	0
506	20230616	122100	10451026	1581	1581	1581	1581	0
507	20230616	122000	10451026	1581	1581	1581	1581	0
508	20230616	121900	10451026	1581	1581	1581	1581	0
509	20230616	121800	10451026	1581	1581	1581	1581	0
510	20230616	121700	10451026	1581	1581	1581	1581	0
511	20230616	121600	10451026	1581	1581	1581	1581	0
512	20230616	121500	10451026	1581	1581	1581	1581	0
513	20230616	121400	10451026	1581	1581	1581	1581	0
514	20230616	121300	10451026	1581	1581	1581	1581	0
515	20230616	121200	10451026	1581	1581	1581	1581	0
516	20230616	121100	10451026	1581	1581	1581	1581	0
517	20230616	121000	10451026	1581	1581	1581	1581	0
518	20230616	120900	10451026	1581	1581	1581	1581	0
519	20230616	120800	10451026	1581	1581	1581	1581	0
520	20230616	120700	10451026	1581	1581	1581	1581	0
521	20230616	120600	10451026	1581	1581	1581	1581	0
522	20230616	120500	10451026	1581	1581	1581	1581	0
523	20230616	120400	10451026	1581	1581	1581	1581	0
524	20230616	120300	10451026	1581	1581	1581	1581	0
525	20230616	120200	10451026	1581	1581	1581	1581	0
526	20230616	120100	10451026	1581	1581	1581	1581	0
527	20230616	120000	10451026	1581	1581	1581	1581	0
528	20230616	115900	10451026	1581	1581	1581	1581	0
529	20230616	115800	10451026	1581	1581	1581	1581	0
530	20230616	115700	10451026	1581	1581	1581	1581	0
531	20230616	115600	10451026	1581	1581	1581	1581	1
532	20230616	115500	10449445	1583	1583	1583	1583	0
533	20230616	115400	10449445	1583	1583	1583	1583	2
534	20230616	115300	10446279	1583	1583	1583	1583	0
535	20230616	115200	10446279	1583	1583	1583	1583	0
536	20230616	115100	10446279	1583	1583	1583	1583	0
537	20230616	115000	10446279	1583	1583	1583	1583	0
538	20230616	114900	10446279	1583	1583	1583	1583	0
539	20230616	114800	10446279	1583	1583	1583	1583	0
540	20230616	114700	10446279	1583	1583	1583	1583	0
541	20230616	114600	10446279	1583	1583	1583	1583	0
542	20230616	114500	10446279	1583	1583	1583	1583	0
543	20230616	114400	10446279	1583	1583	1583	1583	0
544	20230616	114300	10446279	1583	1583	1583	1583	0
545	20230616	114200	10446279	1583	1583	1583	1583	0
546	20230616	114100	10446279	1583	1583	1583	1583	1
547	20230616	114000	10444696	1583	1583	1583	1583	0
548	20230616	113900	10444696	1583	1583	1583	1583	0
549	20230616	113800	10444696	1583	1583	1583	1583	0
550	20230616	113700	10444696	1583	1583	1583	1583	0
551	20230616	113600	10444696	1583	1583	1583	1583	0
552	20230616	113500	10444696	1583	1583	1583	1583	0
553	20230616	113400	10444696	1583	1583	1583	1583	0
554	20230616	113300	10444696	1583	1583	1583	1583	0
555	20230616	113200	10444696	1583	1583	1583	1583	0
556	20230616	113100	10444696	1583	1583	1583	1583	0
557	20230616	113000	10444696	1583	1583	1583	1583	0
558	20230616	112900	10444696	1583	1583	1583	1583	0
559	20230616	112800	10444696	1583	1583	1583	1583	0
560	20230616	112700	10444696	1583	1583	1583	1583	0
561	20230616	112600	10444696	1583	1583	1583	1583	10
562	20230616	112500	10428866	1583	1583	1583	1583	0
563	20230616	112400	10428866	1583	1583	1583	1583	0
564	20230616	112300	10428866	1583	1583	1583	1583	2
565	20230616	112200	10425700	1577	1577	1577	1577	0
566	20230616	112100	10425700	1577	1577	1577	1577	6
567	20230616	112000	10416238	1575	1575	1575	1575	0
568	20230616	111900	10416238	1575	1576	1576	1575	2
569	20230616	111800	10413087	1577	1577	1577	1577	132
570	20230616	111700	10204923	1576	1576	1576	1576	0
571	20230616	111600	10204923	1576	1576	1576	1576	0
572	20230616	111500	10204923	1576	1576	1576	1576	0
573	20230616	111400	10204923	1576	1576	1576	1576	58
574	20230616	111300	10113515	1576	1576	1576	1576	9
575	20230616	111200	10099331	1576	1576	1576	1576	4
576	20230616	111100	10093027	1576	1576	1576	1576	150
577	20230616	111000	9856627	1577	1577	1577	1577	4
578	20230616	110900	9850319	1577	1577	1577	1577	0
579	20230616	110800	9850319	1577	1577	1577	1577	0
580	20230616	110700	9850319	1577	1577	1577	1577	0
581	20230616	110600	9850319	1577	1577	1577	1577	0
582	20230616	110500	9850319	1577	1577	1577	1577	0
583	20230616	110400	9850319	1577	1577	1577	1577	0
584	20230616	110300	9850319	1577	1577	1577	1577	0
585	20230616	110200	9850319	1577	1577	1577	1577	0
586	20230616	110100	9850319	1577	1577	1577	1577	0
587	20230616	110000	9850319	1577	1577	1577	1577	0
588	20230616	105900	9850319	1577	1577	1577	1577	0
589	20230616	105800	9850319	1577	1577	1577	1577	0
590	20230616	105700	9850319	1577	1577	1577	1577	410
591	20230616	105600	9203749	1577	1577	1577	1577	0
592	20230616	105500	9203749	1577	1577	1577	1577	0
593	20230616	105400	9203749	1577	1577	1577	1577	0
594	20230616	105300	9203749	1577	1577	1577	1577	0
595	20230616	105200	9203749	1577	1577	1577	1577	0
596	20230616	105100	9203749	1577	1577	1577	1577	0
597	20230616	105000	9203749	1577	1577	1577	1577	0
598	20230616	104900	9203749	1577	1577	1577	1577	0
599	20230616	104800	9203749	1577	1577	1577	1577	0
600	20230616	104700	9203749	1577	1577	1577	1577	7
601	20230616	104600	9192710	1578	1578	1578	1578	0
602	20230616	104500	9192710	1578	1578	1578	1578	0
603	20230616	104400	9192710	1578	1578	1578	1578	0
604	20230616	104300	9192710	1578	1578	1578	1578	23
605	20230616	104200	9156416	1583	1583	1583	1583	0
606	20230616	104100	9156416	1583	1583	1583	1583	7
607	20230616	104000	9145335	1578	1578	1578	1578	155
608	20230616	103900	8900745	1578	1578	1578	1578	100
609	20230616	103800	8742945	1579	1579	1579	1579	0
610	20230616	103700	8742945	1579	1579	1579	1579	200
611	20230616	103600	8427145	1583	1583	1583	1583	0
612	20230616	103500	8427145	1583	1583	1583	1583	0
613	20230616	103400	8427145	1583	1583	1583	1583	0
614	20230616	103300	8427145	1583	1583	1583	1583	0
615	20230616	103200	8427145	1583	1583	1583	1583	0
616	20230616	103100	8427145	1583	1583	1583	1583	0
617	20230616	103000	8427145	1583	1583	1583	1583	0
618	20230616	102900	8427145	1583	1583	1583	1583	0
619	20230616	102800	8427145	1583	1583	1583	1583	0
620	20230616	102700	8427145	1583	1583	1583	1583	0
621	20230616	102600	8427145	1583	1583	1583	1583	0
622	20230616	102500	8427145	1583	1583	1583	1583	0
623	20230616	102400	8427145	1583	1583	1583	1583	0
624	20230616	102300	8427145	1583	1583	1583	1583	1
625	20230616	102200	8425562	1580	1580	1580	1580	0
626	20230616	102100	8425562	1580	1580	1580	1580	0
627	20230616	102000	8425562	1580	1580	1580	1580	0
628	20230616	101900	8425562	1580	1580	1580	1580	0
629	20230616	101800	8425562	1580	1580	1580	1580	0
630	20230616	101700	8425562	1580	1580	1580	1580	0
631	20230616	101600	8425562	1580	1580	1580	1580	0
632	20230616	101500	8425562	1580	1580	1580	1580	0
633	20230616	101400	8425562	1580	1580	1580	1580	0
634	20230616	101300	8425562	1580	1580	1580	1580	0
635	20230616	101200	8425562	1580	1580	1580	1580	2
636	20230616	101100	8422402	1580	1580	1580	1580	0
637	20230616	101000	8422402	1580	1580	1580	1580	0
638	20230616	100900	8422402	1580	1580	1580	1580	0
639	20230616	100800	8422402	1580	1580	1580	1580	0
640	20230616	100700	8422402	1580	1580	1580	1580	20
641	20230616	100600	8390802	1579	1579	1579	1579	101
642	20230616	100500	8231323	1578	1578	1578	1578	177
643	20230616	100400	7952017	1578	1578	1578	1578	0
644	20230616	100300	7952017	1578	1578	1578	1578	0
645	20230616	100200	7952017	1578	1578	1578	1578	97
646	20230616	100100	7798951	1579	1579	1579	1579	0
647	20230616	100000	7798951	1579	1579	1579	1579	0
648	20230616	095900	7798951	1579	1579	1579	1579	997
649	20230616	095800	6224688	1578	1578	1578	1578	213
650	20230616	095700	5888574	1579	1579	1579	1579	3
651	20230616	095600	5883837	1579	1579	1579	1579	0
652	20230616	095500	5883837	1579	1579	1579	1579	0
653	20230616	095400	5883837	1579	1579	1579	1579	0
654	20230616	095300	5883837	1579	1579	1579	1579	0
655	20230616	095200	5883837	1579	1579	1579	1579	4
656	20230616	095100	5877521	1579	1579	1579	1579	0
657	20230616	095000	5877521	1579	1579	1579	1579	0
658	20230616	094900	5877521	1579	1579	1579	1579	35
659	20230616	094800	5822256	1581	1581	1581	1581	0
660	20230616	094700	5822256	1581	1581	1581	1581	2
661	20230616	094600	5819094	1583	1583	1583	1583	0
662	20230616	094500	5819094	1583	1583	1583	1583	0
663	20230616	094400	5819094	1583	1583	1583	1583	7
664	20230616	094300	5808013	1579	1579	1579	1579	0
665	20230616	094200	5808013	1579	1579	1579	1579	398
666	20230616	094100	5179571	1579	1579	1579	1579	0
667	20230616	094000	5179571	1579	1579	1579	1579	278
668	20230616	093900	4740609	1579	1579	1579	1579	119
669	20230616	093800	4552708	1579	1579	1579	1579	1
670	20230616	093700	4551129	1579	1579	1579	1579	10
671	20230616	093600	4535339	1578	1578	1578	1578	0
672	20230616	093500	4535339	1578	1579	1579	1578	304
673	20230616	093400	4055622	1578	1578	1578	1578	0
674	20230616	093300	4055622	1578	1578	1578	1578	0
675	20230616	093200	4055622	1578	1578	1578	1578	0
676	20230616	093100	4055622	1578	1578	1578	1578	0
677	20230616	093000	4055622	1578	1578	1578	1578	0
678	20230616	092900	4055622	1578	1578	1578	1578	1
679	20230616	092800	4054044	1579	1579	1579	1579	0
680	20230616	092700	4054044	1579	1579	1579	1579	0
681	20230616	092600	4054044	1579	1579	1579	1579	0
682	20230616	092500	4054044	1579	1579	1579	1579	1
683	20230616	092400	4052465	1579	1579	1579	1579	2
684	20230616	092300	4049307	1578	1578	1578	1578	0
685	20230616	092200	4049307	1578	1578	1578	1578	100
686	20230616	092100	3891507	1578	1578	1578	1578	0
687	20230616	092000	3891507	1578	1578	1578	1578	0
688	20230616	091900	3891507	1578	1578	1578	1578	0
689	20230616	091800	3891507	1578	1578	1578	1578	0
690	20230616	091700	3891507	1578	1578	1578	1578	0
691	20230616	091600	3891507	1578	1578	1578	1578	91
692	20230616	091500	3747909	1578	1578	1578	1578	107
693	20230616	091400	3579063	1578	1578	1578	1578	3
694	20230616	091300	3574329	1575	1575	1575	1575	65
695	20230616	091200	3471954	1580	1580	1580	1580	0
696	20230616	091100	3471954	1580	1580	1580	1580	0
697	20230616	091000	3471954	1580	1580	1580	1580	0
698	20230616	090900	3471954	1580	1580	1580	1580	1
699	20230616	090800	3470374	1580	1580	1580	1580	0
700	20230616	090700	3470374	1580	1580	1580	1580	36
701	20230616	090600	3413494	1580	1580	1580	1580	0
702	20230616	090500	3413494	1580	1580	1580	1580	0
703	20230616	090400	3413494	1580	1580	1580	1580	0
704	20230616	090300	3413494	1580	1580	1580	1580	12
705	20230616	090200	3394534	1573	1573	1573	1573	100
706	20230616	090100	3237234	1573	1573	1573	1573	0
707	20230616	090000	3237234	1573	1573	1573	1573	2058