KissMeData/131180/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191200	84303608	1401	1401	1401	1401	1852
3	20230605	191100	84303608	1401	1401	1401	1401	0
4	20230605	191000	84303608	1401	1401	1401	1401	0
5	20230605	190900	84303608	1401	1401	1401	1401	0
6	20230605	190800	84303608	1401	1401	1401	1401	0
7	20230605	190700	84303608	1401	1401	1401	1401	0
8	20230605	190600	84303608	1401	1401	1401	1401	0
9	20230605	190500	84303608	1401	1401	1401	1401	0
10	20230605	190400	84303608	1401	1401	1401	1401	0
11	20230605	190300	84303608	1401	1401	1401	1401	0
12	20230605	190200	84303608	1401	1401	1401	1401	0
13	20230605	190100	84303608	1401	1401	1401	1401	0
14	20230605	190000	84303608	1401	1401	1401	1401	0
15	20230605	185900	84303608	1401	1401	1401	1401	0
16	20230605	185800	84303608	1401	1401	1401	1401	0
17	20230605	185700	84303608	1401	1401	1401	1401	0
18	20230605	185600	84303608	1401	1401	1401	1401	0
19	20230605	185500	84303608	1401	1401	1401	1401	0
20	20230605	185400	84303608	1401	1401	1401	1401	0
21	20230605	185300	84303608	1401	1401	1401	1401	0
22	20230605	185200	84303608	1401	1401	1401	1401	0
23	20230605	185100	84303608	1401	1401	1401	1401	0
24	20230605	185000	84303608	1401	1401	1401	1401	0
25	20230605	184900	84303608	1401	1401	1401	1401	0
26	20230605	184800	84303608	1401	1401	1401	1401	0
27	20230605	184700	84303608	1401	1401	1401	1401	0
28	20230605	184600	84303608	1401	1401	1401	1401	0
29	20230605	184500	84303608	1401	1401	1401	1401	0
30	20230605	184400	84303608	1401	1401	1401	1401	0
31	20230605	184300	84303608	1401	1401	1401	1401	0
32	20230605	184200	84303608	1401	1401	1401	1401	1852
33	20230605	184100	84303608	1401	1401	1401	1401	0
34	20230605	184000	84303608	1401	1401	1401	1401	0
35	20230605	183900	84303608	1401	1401	1401	1401	0
36	20230605	183800	84303608	1401	1401	1401	1401	0
37	20230605	183700	84303608	1401	1401	1401	1401	0
38	20230605	183600	84303608	1401	1401	1401	1401	0
39	20230605	183500	84303608	1401	1401	1401	1401	0
40	20230605	183400	84303608	1401	1401	1401	1401	0
41	20230605	183300	84303608	1401	1401	1401	1401	0
42	20230605	183200	84303608	1401	1401	1401	1401	0
43	20230605	183100	84303608	1401	1401	1401	1401	0
44	20230605	183000	84303608	1401	1401	1401	1401	0
45	20230605	182900	84303608	1401	1401	1401	1401	0
46	20230605	182800	84303608	1401	1401	1401	1401	0
47	20230605	182700	84303608	1401	1401	1401	1401	0
48	20230605	182600	84303608	1401	1401	1401	1401	0
49	20230605	182500	84303608	1401	1401	1401	1401	0
50	20230605	182400	84303608	1401	1401	1401	1401	0
51	20230605	182300	84303608	1401	1401	1401	1401	0
52	20230605	182200	84303608	1401	1401	1401	1401	0
53	20230605	182100	84303608	1401	1401	1401	1401	0
54	20230605	182000	84303608	1401	1401	1401	1401	0
55	20230605	181900	84303608	1401	1401	1401	1401	0
56	20230605	181800	84303608	1401	1401	1401	1401	0
57	20230605	181700	84303608	1401	1401	1401	1401	0
58	20230605	181600	84303608	1401	1401	1401	1401	0
59	20230605	181500	84303608	1401	1401	1401	1401	0
60	20230605	181400	84303608	1401	1401	1401	1401	0
61	20230605	181300	84303608	1401	1401	1401	1401	0
62	20230605	181200	84303608	1401	1401	1401	1401	1852
63	20230605	181100	84303608	1401	1401	1401	1401	0
64	20230605	181000	84303608	1401	1401	1401	1401	0
65	20230605	180900	84303608	1401	1401	1401	1401	0
66	20230605	180800	84303608	1401	1401	1401	1401	0
67	20230605	180700	84303608	1401	1401	1401	1401	0
68	20230605	180600	84303608	1401	1401	1401	1401	0
69	20230605	180500	84303608	1401	1401	1401	1401	0
70	20230605	180400	84303608	1401	1401	1401	1401	0
71	20230605	180300	84303608	1401	1401	1401	1401	0
72	20230605	180200	84303608	1401	1401	1401	1401	0
73	20230605	180100	84303608	1401	1401	1401	1401	0
74	20230605	180000	84303608	1401	1401	1401	1401	0
75	20230605	175900	84303608	1401	1401	1401	1401	0
76	20230605	175800	84303608	1401	1401	1401	1401	0
77	20230605	175700	84303608	1401	1401	1401	1401	0
78	20230605	175600	84303608	1401	1401	1401	1401	0
79	20230605	175500	84303608	1401	1401	1401	1401	0
80	20230605	175400	84303608	1401	1401	1401	1401	0
81	20230605	175300	84303608	1401	1401	1401	1401	0
82	20230605	175200	84303608	1401	1401	1401	1401	0
83	20230605	175100	84303608	1401	1401	1401	1401	0
84	20230605	175000	84303608	1401	1401	1401	1401	0
85	20230605	174900	84303608	1401	1401	1401	1401	0
86	20230605	174800	84303608	1401	1401	1401	1401	0
87	20230605	174700	84303608	1401	1401	1401	1401	0
88	20230605	174600	84303608	1401	1401	1401	1401	0
89	20230605	174500	84303608	1401	1401	1401	1401	0
90	20230605	174400	84303608	1401	1401	1401	1401	0
91	20230605	174300	84303608	1401	1401	1401	1401	0
92	20230605	174200	84303608	1401	1401	1401	1401	1852
93	20230605	174100	84303608	1401	1401	1401	1401	0
94	20230605	174000	84303608	1401	1401	1401	1401	0
95	20230605	173900	84303608	1401	1401	1401	1401	0
96	20230605	173800	84303608	1401	1401	1401	1401	0
97	20230605	173700	84303608	1401	1401	1401	1401	0
98	20230605	173600	84303608	1401	1401	1401	1401	0
99	20230605	173500	84303608	1401	1401	1401	1401	0
100	20230605	173400	84303608	1401	1401	1401	1401	0
101	20230605	173300	84303608	1401	1401	1401	1401	0
102	20230605	173200	84303608	1401	1401	1401	1401	0
103	20230605	173100	84303608	1401	1401	1401	1401	0
104	20230605	173000	84303608	1401	1401	1401	1401	0
105	20230605	172900	84303608	1401	1401	1401	1401	0
106	20230605	172800	84303608	1401	1401	1401	1401	0
107	20230605	172700	84303608	1401	1401	1401	1401	0
108	20230605	172600	84303608	1401	1401	1401	1401	0
109	20230605	172500	84303608	1401	1401	1401	1401	0
110	20230605	172400	84303608	1401	1401	1401	1401	0
111	20230605	172300	84303608	1401	1401	1401	1401	0
112	20230605	172200	84303608	1401	1401	1401	1401	0
113	20230605	172100	84303608	1401	1401	1401	1401	0
114	20230605	172000	84303608	1401	1401	1401	1401	0
115	20230605	171900	84303608	1401	1401	1401	1401	0
116	20230605	171800	84303608	1401	1401	1401	1401	0
117	20230605	171700	84303608	1401	1401	1401	1401	0
118	20230605	171600	84303608	1401	1401	1401	1401	0
119	20230605	171500	84303608	1401	1401	1401	1401	0
120	20230605	171400	84303608	1401	1401	1401	1401	0
121	20230605	171300	84303608	1401	1401	1401	1401	0
122	20230605	171200	84303608	1401	1401	1401	1401	1852
123	20230605	171100	84303608	1401	1401	1401	1401	0
124	20230605	171000	84303608	1401	1401	1401	1401	0
125	20230605	170900	84303608	1401	1401	1401	1401	0
126	20230605	170800	84303608	1401	1401	1401	1401	0
127	20230605	170700	84303608	1401	1401	1401	1401	0
128	20230605	170600	84303608	1401	1401	1401	1401	0
129	20230605	170500	84303608	1401	1401	1401	1401	0
130	20230605	170400	84303608	1401	1401	1401	1401	0
131	20230605	170300	84303608	1401	1401	1401	1401	0
132	20230605	170200	84303608	1401	1401	1401	1401	0
133	20230605	170100	84303608	1401	1401	1401	1401	0
134	20230605	170000	84303608	1401	1401	1401	1401	0
135	20230605	165900	84303608	1401	1401	1401	1401	0
136	20230605	165800	84303608	1401	1401	1401	1401	0
137	20230605	165700	84303608	1401	1401	1401	1401	0
138	20230605	165600	84303608	1401	1401	1401	1401	0
139	20230605	165500	84303608	1401	1401	1401	1401	0
140	20230605	165400	84303608	1401	1401	1401	1401	0
141	20230605	165300	84303608	1401	1401	1401	1401	0
142	20230605	165200	84303608	1401	1401	1401	1401	0
143	20230605	165100	84303608	1401	1401	1401	1401	0
144	20230605	165000	84303608	1401	1401	1401	1401	0
145	20230605	164900	84303608	1401	1401	1401	1401	0
146	20230605	164800	84303608	1401	1401	1401	1401	0
147	20230605	164700	84303608	1401	1401	1401	1401	0
148	20230605	164600	84303608	1401	1401	1401	1401	0
149	20230605	164500	84303608	1401	1401	1401	1401	0
150	20230605	164400	84303608	1401	1401	1401	1401	0
151	20230605	164300	84303608	1401	1401	1401	1401	0
152	20230605	164200	84303608	1401	1401	1401	1401	1852
153	20230605	164100	84303608	1401	1401	1401	1401	0
154	20230605	164000	84303608	1401	1401	1401	1401	0
155	20230605	163900	84303608	1401	1401	1401	1401	0
156	20230605	163800	84303608	1401	1401	1401	1401	0
157	20230605	163700	84303608	1401	1401	1401	1401	0
158	20230605	163600	84303608	1401	1401	1401	1401	0
159	20230605	163500	84303608	1401	1401	1401	1401	0
160	20230605	163400	84303608	1401	1401	1401	1401	0
161	20230605	163300	84303608	1401	1401	1401	1401	0
162	20230605	163200	84303608	1401	1401	1401	1401	0
163	20230605	163100	84303608	1401	1401	1401	1401	0
164	20230605	163000	84303608	1401	1401	1401	1401	0
165	20230605	162900	84303608	1401	1401	1401	1401	0
166	20230605	162800	84303608	1401	1401	1401	1401	0
167	20230605	162700	84303608	1401	1401	1401	1401	0
168	20230605	162600	84303608	1401	1401	1401	1401	0
169	20230605	162500	84303608	1401	1401	1401	1401	0
170	20230605	162400	84303608	1401	1401	1401	1401	0
171	20230605	162300	84303608	1401	1401	1401	1401	0
172	20230605	162200	84303608	1401	1401	1401	1401	0
173	20230605	162100	84303608	1401	1401	1401	1401	0
174	20230605	162000	84303608	1401	1401	1401	1401	0
175	20230605	161900	84303608	1401	1401	1401	1401	0
176	20230605	161800	84303608	1401	1401	1401	1401	0
177	20230605	161700	84303608	1401	1401	1401	1401	0
178	20230605	161600	84303608	1401	1401	1401	1401	0
179	20230605	161500	84303608	1401	1401	1401	1401	0
180	20230605	161400	84303608	1401	1401	1401	1401	0
181	20230605	161300	84303608	1401	1401	1401	1401	0
182	20230605	161200	84303608	1401	1401	1401	1401	1852
183	20230605	161100	84303608	1401	1401	1401	1401	0
184	20230605	161000	84303608	1401	1401	1401	1401	0
185	20230605	160900	84303608	1401	1401	1401	1401	0
186	20230605	160800	84303608	1401	1401	1401	1401	0
187	20230605	160700	84303608	1401	1401	1401	1401	0
188	20230605	160600	84303608	1401	1401	1401	1401	0
189	20230605	160500	84303608	1401	1401	1401	1401	0
190	20230605	160400	84303608	1401	1401	1401	1401	0
191	20230605	160300	84303608	1401	1401	1401	1401	0
192	20230605	160200	84303608	1401	1401	1401	1401	0
193	20230605	160100	84303608	1401	1401	1401	1401	0
194	20230605	160000	84303608	1401	1401	1401	1401	0
195	20230605	155900	84303608	1401	1401	1401	1401	0
196	20230605	155800	84303608	1401	1401	1401	1401	0
197	20230605	155700	84303608	1401	1401	1401	1401	0
198	20230605	155600	84303608	1401	1401	1401	1401	0
199	20230605	155500	84303608	1401	1401	1401	1401	0
200	20230605	155400	84303608	1401	1401	1401	1401	0
201	20230605	155300	84303608	1401	1401	1401	1401	0
202	20230605	155200	84303608	1401	1401	1401	1401	0
203	20230605	155100	84303608	1401	1401	1401	1401	0
204	20230605	155000	84303608	1401	1401	1401	1401	0
205	20230605	154900	84303608	1401	1401	1401	1401	0
206	20230605	154800	84303608	1401	1401	1401	1401	0
207	20230605	154700	84303608	1401	1401	1401	1401	0
208	20230605	154600	84303608	1401	1401	1401	1401	0
209	20230605	154500	84303608	1401	1401	1401	1401	0
210	20230605	154400	84303608	1401	1401	1401	1401	0
211	20230605	154300	84303608	1401	1401	1401	1401	0
212	20230605	154200	84303608	1401	1401	1401	1401	1852
213	20230605	154100	84303608	1401	1401	1401	1401	0
214	20230605	154000	84303608	1401	1401	1401	1401	0
215	20230605	153900	84303608	1401	1401	1401	1401	0
216	20230605	153800	84303608	1401	1401	1401	1401	0
217	20230605	153700	84303608	1401	1401	1401	1401	0
218	20230605	153600	84303608	1401	1401	1401	1401	0
219	20230605	153500	84303608	1401	1401	1401	1401	0
220	20230605	153400	84303608	1401	1401	1401	1401	0
221	20230605	153300	84303608	1401	1401	1401	1401	0
222	20230605	153200	84303608	1401	1401	1401	1401	0
223	20230605	153100	84303608	1401	1401	1401	1401	0
224	20230605	153000	84303608	1401	1401	1401	1401	1852
225	20230605	152900	81708956	1404	1404	1404	1404	0
226	20230605	152800	81708956	1404	1404	1404	1404	0
227	20230605	152700	81708956	1404	1404	1404	1404	0
228	20230605	152600	81708956	1404	1404	1404	1404	0
229	20230605	152500	81708956	1404	1404	1404	1404	0
230	20230605	152400	81708956	1404	1404	1404	1404	0
231	20230605	152300	81708956	1404	1404	1404	1404	0
232	20230605	152200	81708956	1404	1404	1404	1404	0
233	20230605	152100	81708956	1404	1404	1404	1404	0
234	20230605	152000	81708956	1404	1404	1404	1404	0
235	20230605	151900	81708956	1404	1404	1404	1404	10
236	20230605	151800	81694916	1401	1402	1402	1401	256
237	20230605	151700	81336248	1403	1404	1404	1403	453
238	20230605	151600	80700688	1403	1403	1403	1403	3
239	20230605	151500	80696479	1403	1403	1403	1403	0
240	20230605	151400	80696479	1403	1403	1403	1403	0
241	20230605	151300	80696479	1403	1403	1403	1403	0
242	20230605	151200	80696479	1403	1403	1403	1403	0
243	20230605	151100	80696479	1403	1403	1403	1403	1266
244	20230605	151000	78920281	1403	1403	1403	1403	3
245	20230605	150900	78916072	1402	1402	1402	1402	0
246	20230605	150800	78916072	1402	1402	1402	1402	0
247	20230605	150700	78916072	1402	1402	1402	1402	0
248	20230605	150600	78916072	1402	1402	1402	1402	0
249	20230605	150500	78916072	1402	1402	1402	1402	0
250	20230605	150400	78916072	1402	1402	1402	1402	0
251	20230605	150300	78916072	1402	1402	1402	1402	0
252	20230605	150200	78916072	1402	1402	1402	1402	0
253	20230605	150100	78916072	1402	1402	1402	1402	0
254	20230605	150000	78916072	1402	1402	1402	1402	0
255	20230605	145900	78916072	1402	1402	1402	1402	0
256	20230605	145800	78916072	1402	1402	1402	1402	0
257	20230605	145700	78916072	1402	1402	1402	1402	0
258	20230605	145600	78916072	1402	1402	1402	1402	0
259	20230605	145500	78916072	1402	1402	1402	1402	0
260	20230605	145400	78916072	1402	1402	1402	1402	0
261	20230605	145300	78916072	1402	1402	1402	1402	0
262	20230605	145200	78916072	1402	1402	1402	1402	0
263	20230605	145100	78916072	1402	1402	1402	1402	500
264	20230605	145000	78215072	1401	1401	1401	1401	0
265	20230605	144900	78215072	1401	1401	1401	1401	0
266	20230605	144800	78215072	1401	1401	1401	1401	0
267	20230605	144700	78215072	1401	1401	1401	1401	0
268	20230605	144600	78215072	1401	1401	1401	1401	0
269	20230605	144500	78215072	1401	1401	1401	1401	0
270	20230605	144400	78215072	1401	1401	1401	1401	0
271	20230605	144300	78215072	1401	1401	1401	1401	0
272	20230605	144200	78215072	1401	1401	1401	1401	0
273	20230605	144100	78215072	1401	1406	1406	1401	2
274	20230605	144000	78212265	1408	1408	1408	1408	0
275	20230605	143900	78212265	1408	1408	1408	1408	0
276	20230605	143800	78212265	1408	1408	1408	1408	0
277	20230605	143700	78212265	1408	1408	1408	1408	0
278	20230605	143600	78212265	1408	1408	1408	1408	0
279	20230605	143500	78212265	1408	1408	1408	1408	0
280	20230605	143400	78212265	1408	1408	1408	1408	0
281	20230605	143300	78212265	1408	1408	1408	1408	0
282	20230605	143200	78212265	1408	1408	1408	1408	0
283	20230605	143100	78212265	1408	1408	1408	1408	0
284	20230605	143000	78212265	1408	1408	1408	1408	0
285	20230605	142900	78212265	1408	1408	1408	1408	0
286	20230605	142800	78212265	1408	1408	1408	1408	0
287	20230605	142700	78212265	1408	1408	1408	1408	3
288	20230605	142600	78208041	1400	1400	1400	1400	0
289	20230605	142500	78208041	1400	1400	1400	1400	0
290	20230605	142400	78208041	1400	1400	1400	1400	0
291	20230605	142300	78208041	1400	1400	1400	1400	0
292	20230605	142200	78208041	1400	1400	1400	1400	0
293	20230605	142100	78208041	1400	1400	1400	1400	0
294	20230605	142000	78208041	1400	1400	1400	1400	0
295	20230605	141900	78208041	1400	1400	1400	1400	0
296	20230605	141800	78208041	1400	1400	1400	1400	0
297	20230605	141700	78208041	1400	1400	1400	1400	0
298	20230605	141600	78208041	1400	1400	1400	1400	0
299	20230605	141500	78208041	1400	1400	1400	1400	0
300	20230605	141400	78208041	1400	1400	1400	1400	360
301	20230605	141300	77704041	1407	1407	1407	1407	0
302	20230605	141200	77704041	1407	1407	1407	1407	0
303	20230605	141100	77704041	1407	1407	1407	1407	426
304	20230605	141000	77104659	1400	1400	1400	1400	0
305	20230605	140900	77104659	1400	1400	1400	1400	0
306	20230605	140800	77104659	1400	1400	1400	1400	0
307	20230605	140700	77104659	1400	1400	1400	1400	0
308	20230605	140600	77104659	1400	1400	1400	1400	0
309	20230605	140500	77104659	1400	1401	1401	1400	10
310	20230605	140400	77090658	1400	1400	1400	1400	0
311	20230605	140300	77090658	1400	1400	1400	1400	0
312	20230605	140200	77090658	1400	1400	1400	1400	0
313	20230605	140100	77090658	1400	1400	1400	1400	0
314	20230605	140000	77090658	1400	1400	1400	1400	0
315	20230605	135900	77090658	1400	1400	1400	1400	0
316	20230605	135800	77090658	1400	1400	1400	1400	0
317	20230605	135700	77090658	1400	1400	1400	1400	0
318	20230605	135600	77090658	1400	1400	1400	1400	0
319	20230605	135500	77090658	1400	1400	1400	1400	0
320	20230605	135400	77090658	1400	1400	1400	1400	0
321	20230605	135300	77090658	1400	1400	1400	1400	0
322	20230605	135200	77090658	1400	1400	1400	1400	0
323	20230605	135100	77090658	1400	1400	1400	1400	72
324	20230605	135000	76989858	1407	1407	1407	1407	0
325	20230605	134900	76989858	1407	1407	1407	1407	1000
326	20230605	134800	75582858	1407	1407	1407	1407	1000
327	20230605	134700	74175858	1407	1407	1407	1407	0
328	20230605	134600	74175858	1407	1407	1407	1407	0
329	20230605	134500	74175858	1407	1407	1407	1407	0
330	20230605	134400	74175858	1407	1407	1407	1407	0
331	20230605	134300	74175858	1407	1407	1407	1407	1
332	20230605	134200	74174451	1397	1400	1400	1397	1740
333	20230605	134100	71741717	1400	1400	1400	1400	800
334	20230605	134000	70621717	1400	1400	1400	1400	0
335	20230605	133900	70621717	1400	1400	1400	1400	0
336	20230605	133800	70621717	1400	1400	1400	1400	0
337	20230605	133700	70621717	1400	1400	1400	1400	0
338	20230605	133600	70621717	1400	1400	1400	1400	0
339	20230605	133500	70621717	1400	1400	1400	1400	0
340	20230605	133400	70621717	1400	1400	1400	1400	0
341	20230605	133300	70621717	1400	1400	1400	1400	0
342	20230605	133200	70621717	1400	1400	1400	1400	0
343	20230605	133100	70621717	1400	1400	1400	1400	0
344	20230605	133000	70621717	1400	1400	1400	1400	0
345	20230605	132900	70621717	1400	1400	1400	1400	0
346	20230605	132800	70621717	1400	1400	1400	1400	0
347	20230605	132700	70621717	1400	1400	1400	1400	0
348	20230605	132600	70621717	1400	1400	1400	1400	0
349	20230605	132500	70621717	1400	1400	1400	1400	0
350	20230605	132400	70621717	1400	1400	1400	1400	0
351	20230605	132300	70621717	1400	1400	1400	1400	0
352	20230605	132200	70621717	1400	1400	1400	1400	0
353	20230605	132100	70621717	1400	1400	1400	1400	0
354	20230605	132000	70621717	1400	1400	1400	1400	0
355	20230605	131900	70621717	1400	1400	1400	1400	0
356	20230605	131800	70621717	1400	1400	1400	1400	0
357	20230605	131700	70621717	1400	1400	1400	1400	0
358	20230605	131600	70621717	1400	1400	1400	1400	0
359	20230605	131500	70621717	1400	1400	1400	1400	0
360	20230605	131400	70621717	1400	1400	1400	1400	0
361	20230605	131300	70621717	1400	1400	1400	1400	0
362	20230605	131200	70621717	1400	1400	1400	1400	0
363	20230605	131100	70621717	1400	1403	1403	1400	72
364	20230605	131000	70520906	1407	1407	1407	1407	5
365	20230605	130900	70513871	1407	1407	1407	1407	1
366	20230605	130800	70512464	1407	1407	1407	1407	0
367	20230605	130700	70512464	1407	1407	1407	1407	0
368	20230605	130600	70512464	1407	1407	1407	1407	0
369	20230605	130500	70512464	1407	1407	1407	1407	0
370	20230605	130400	70512464	1407	1407	1407	1407	0
371	20230605	130300	70512464	1407	1407	1407	1407	0
372	20230605	130200	70512464	1407	1407	1407	1407	0
373	20230605	130100	70512464	1407	1407	1407	1407	0
374	20230605	130000	70512464	1407	1407	1407	1407	0
375	20230605	125900	70512464	1407	1407	1407	1407	0
376	20230605	125800	70512464	1407	1407	1407	1407	0
377	20230605	125700	70512464	1407	1407	1407	1407	0
378	20230605	125600	70512464	1407	1407	1407	1407	0
379	20230605	125500	70512464	1407	1407	1407	1407	0
380	20230605	125400	70512464	1407	1407	1407	1407	0
381	20230605	125300	70512464	1407	1403	1407	1403	2
382	20230605	125200	70509654	1400	1400	1400	1400	0
383	20230605	125100	70509654	1400	1400	1400	1400	0
384	20230605	125000	70509654	1400	1401	1401	1400	2281
385	20230605	124900	67315883	1401	1401	1401	1401	0
386	20230605	124800	67315883	1401	1401	1401	1401	0
387	20230605	124700	67315883	1401	1401	1401	1401	10
388	20230605	124600	67301873	1408	1408	1408	1408	1
389	20230605	124500	67300465	1401	1401	1401	1401	0
390	20230605	124400	67300465	1401	1401	1401	1401	0
391	20230605	124300	67300465	1401	1401	1401	1401	0
392	20230605	124200	67300465	1401	1401	1401	1401	0
393	20230605	124100	67300465	1401	1401	1401	1401	0
394	20230605	124000	67300465	1401	1401	1401	1401	0
395	20230605	123900	67300465	1401	1401	1401	1401	0
396	20230605	123800	67300465	1401	1401	1401	1401	0
397	20230605	123700	67300465	1401	1401	1401	1401	0
398	20230605	123600	67300465	1401	1401	1401	1401	0
399	20230605	123500	67300465	1401	1401	1401	1401	0
400	20230605	123400	67300465	1401	1401	1401	1401	0
401	20230605	123300	67300465	1401	1401	1401	1401	0
402	20230605	123200	67300465	1401	1401	1401	1401	0
403	20230605	123100	67300465	1401	1401	1401	1401	72
404	20230605	123000	67199593	1402	1402	1402	1402	0
405	20230605	122900	67199593	1402	1402	1402	1402	0
406	20230605	122800	67199593	1402	1402	1402	1402	0
407	20230605	122700	67199593	1402	1402	1402	1402	0
408	20230605	122600	67199593	1402	1402	1402	1402	0
409	20230605	122500	67199593	1402	1402	1402	1402	0
410	20230605	122400	67199593	1402	1402	1402	1402	1
411	20230605	122300	67198191	1409	1409	1409	1409	0
412	20230605	122200	67198191	1409	1409	1409	1409	0
413	20230605	122100	67198191	1409	1409	1409	1409	0
414	20230605	122000	67198191	1409	1409	1409	1409	0
415	20230605	121900	67198191	1409	1409	1409	1409	0
416	20230605	121800	67198191	1409	1409	1409	1409	0
417	20230605	121700	67198191	1409	1409	1409	1409	200
418	20230605	121600	66916391	1409	1409	1409	1409	0
419	20230605	121500	66916391	1409	1409	1409	1409	0
420	20230605	121400	66916391	1409	1409	1409	1409	1918
421	20230605	121300	64213929	1409	1401	1409	1401	1107
422	20230605	121200	62654366	1409	1409	1409	1409	0
423	20230605	121100	62654366	1409	1409	1409	1409	0
424	20230605	121000	62654366	1409	1409	1409	1409	0
425	20230605	120900	62654366	1409	1406	1409	1406	184
426	20230605	120800	62395428	1405	1405	1405	1405	0
427	20230605	120700	62395428	1405	1405	1405	1405	0
428	20230605	120600	62395428	1405	1405	1405	1405	0
429	20230605	120500	62395428	1405	1403	1405	1403	3571
430	20230605	120400	57380086	1403	1403	1403	1403	0
431	20230605	120300	57380086	1403	1403	1403	1403	0
432	20230605	120200	57380086	1403	1402	1403	1402	1000
433	20230605	120100	55977586	1401	1401	1401	1401	0
434	20230605	120000	55977586	1401	1401	1401	1401	0
435	20230605	115900	55977586	1401	1401	1401	1401	0
436	20230605	115800	55977586	1401	1401	1401	1401	0
437	20230605	115700	55977586	1401	1401	1401	1401	0
438	20230605	115600	55977586	1401	1401	1401	1401	0
439	20230605	115500	55977586	1401	1401	1401	1401	0
440	20230605	115400	55977586	1401	1401	1401	1401	0
441	20230605	115300	55977586	1401	1401	1401	1401	0
442	20230605	115200	55977586	1401	1401	1401	1401	0
443	20230605	115100	55977586	1401	1401	1401	1401	72
444	20230605	115000	55876714	1402	1402	1402	1402	510
445	20230605	114900	55161694	1400	1400	1400	1400	0
446	20230605	114800	55161694	1400	1400	1400	1400	0
447	20230605	114700	55161694	1400	1400	1400	1400	0
448	20230605	114600	55161694	1400	1400	1400	1400	0
449	20230605	114500	55161694	1400	1400	1400	1400	0
450	20230605	114400	55161694	1400	1400	1400	1400	0
451	20230605	114300	55161694	1400	1400	1400	1400	0
452	20230605	114200	55161694	1400	1400	1400	1400	163
453	20230605	114100	54933494	1400	1400	1400	1400	0
454	20230605	114000	54933494	1400	1400	1400	1400	0
455	20230605	113900	54933494	1400	1400	1400	1400	0
456	20230605	113800	54933494	1400	1400	1400	1400	0
457	20230605	113700	54933494	1400	1400	1400	1400	500
458	20230605	113600	54233494	1400	1400	1400	1400	0
459	20230605	113500	54233494	1400	1400	1400	1400	1000
460	20230605	113400	52833494	1403	1403	1403	1403	0
461	20230605	113300	52833494	1403	1403	1403	1403	0
462	20230605	113200	52833494	1403	1403	1403	1403	0
463	20230605	113100	52833494	1403	1403	1403	1403	0
464	20230605	113000	52833494	1403	1403	1403	1403	0
465	20230605	112900	52833494	1403	1403	1403	1403	0
466	20230605	112800	52833494	1403	1403	1403	1403	0
467	20230605	112700	52833494	1403	1403	1403	1403	0
468	20230605	112600	52833494	1403	1403	1403	1403	0
469	20230605	112500	52833494	1403	1403	1403	1403	0
470	20230605	112400	52833494	1403	1403	1403	1403	0
471	20230605	112300	52833494	1403	1403	1403	1403	0
472	20230605	112200	52833494	1403	1403	1403	1403	0
473	20230605	112100	52833494	1403	1403	1403	1403	0
474	20230605	112000	52833494	1403	1403	1403	1403	0
475	20230605	111900	52833494	1403	1403	1403	1403	0
476	20230605	111800	52833494	1403	1403	1403	1403	0
477	20230605	111700	52833494	1403	1403	1403	1403	0
478	20230605	111600	52833494	1403	1403	1403	1403	0
479	20230605	111500	52833494	1403	1403	1403	1403	123
480	20230605	111400	52660925	1403	1403	1403	1403	0
481	20230605	111300	52660925	1403	1403	1403	1403	1
482	20230605	111200	52659522	1400	1400	1400	1400	41
483	20230605	111100	52602122	1400	1400	1400	1400	72
484	20230605	111000	52501322	1400	1400	1400	1400	175
485	20230605	110900	52256322	1400	1400	1400	1400	0
486	20230605	110800	52256322	1400	1400	1400	1400	0
487	20230605	110700	52256322	1400	1400	1400	1400	0
488	20230605	110600	52256322	1400	1400	1400	1400	0
489	20230605	110500	52256322	1400	1400	1400	1400	0
490	20230605	110400	52256322	1400	1400	1400	1400	2871
491	20230605	110300	48236922	1402	1402	1402	1402	1
492	20230605	110200	48235520	1398	1401	1401	1398	2146
493	20230605	110100	45233153	1402	1402	1402	1402	0
494	20230605	110000	45233153	1402	1402	1402	1402	1
495	20230605	105900	45231751	1403	1403	1403	1403	0
496	20230605	105800	45231751	1403	1403	1403	1403	0
497	20230605	105700	45231751	1403	1403	1403	1403	0
498	20230605	105600	45231751	1403	1403	1403	1403	0
499	20230605	105500	45231751	1403	1403	1403	1403	0
500	20230605	105400	45231751	1403	1403	1403	1403	0
501	20230605	105300	45231751	1403	1403	1403	1403	0
502	20230605	105200	45231751	1403	1403	1403	1403	1
503	20230605	105100	45230348	1400	1400	1400	1400	0
504	20230605	105000	45230348	1400	1400	1400	1400	0
505	20230605	104900	45230348	1400	1400	1400	1400	0
506	20230605	104800	45230348	1400	1400	1400	1400	0
507	20230605	104700	45230348	1400	1400	1400	1400	0
508	20230605	104600	45230348	1400	1400	1400	1400	0
509	20230605	104500	45230348	1400	1400	1400	1400	1
510	20230605	104400	45228948	1400	1400	1400	1400	0
511	20230605	104300	45228948	1400	1400	1400	1400	0
512	20230605	104200	45228948	1400	1400	1400	1400	0
513	20230605	104100	45228948	1400	1400	1400	1400	0
514	20230605	104000	45228948	1400	1400	1400	1400	0
515	20230605	103900	45228948	1400	1400	1400	1400	1100
516	20230605	103800	43688948	1404	1400	1404	1400	498
517	20230605	103700	42991744	1397	1397	1397	1397	0
518	20230605	103600	42991744	1397	1397	1397	1397	0
519	20230605	103500	42991744	1397	1397	1397	1397	0
520	20230605	103400	42991744	1397	1397	1397	1397	0
521	20230605	103300	42991744	1397	1397	1397	1397	0
522	20230605	103200	42991744	1397	1397	1397	1397	0
523	20230605	103100	42991744	1397	1399	1399	1397	72
524	20230605	103000	42891113	1399	1399	1399	1399	0
525	20230605	102900	42891113	1399	1400	1400	1399	1755
526	20230605	102800	40435013	1400	1400	1400	1400	0
527	20230605	102700	40435013	1400	1400	1400	1400	0
528	20230605	102600	40435013	1400	1400	1400	1400	0
529	20230605	102500	40435013	1400	1400	1400	1400	1100
530	20230605	102400	38895013	1400	1400	1400	1400	34
531	20230605	102300	38847413	1400	1400	1400	1400	1000
532	20230605	102200	37447413	1400	1400	1400	1400	3
533	20230605	102100	37443213	1400	1400	1400	1400	0
534	20230605	102000	37443213	1400	1400	1400	1400	1463
535	20230605	101900	35395013	1400	1400	1400	1400	0
536	20230605	101800	35395013	1400	1400	1400	1400	0
537	20230605	101700	35395013	1400	1400	1400	1400	0
538	20230605	101600	35395013	1400	1400	1400	1400	0
539	20230605	101500	35395013	1400	1400	1400	1400	0
540	20230605	101400	35395013	1400	1400	1400	1400	0
541	20230605	101300	35395013	1400	1400	1400	1400	0
542	20230605	101200	35395013	1400	1400	1400	1400	0
543	20230605	101100	35395013	1400	1400	1400	1400	0
544	20230605	101000	35395013	1400	1400	1400	1400	0
545	20230605	100900	35395013	1400	1400	1400	1400	0
546	20230605	100800	35395013	1400	1400	1400	1400	654
547	20230605	100700	34479413	1401	1401	1401	1401	1
548	20230605	100600	34478012	1405	1405	1405	1405	0
549	20230605	100500	34478012	1405	1405	1405	1405	0
550	20230605	100400	34478012	1405	1405	1405	1405	0
551	20230605	100300	34478012	1405	1405	1405	1405	0
552	20230605	100200	34478012	1405	1405	1405	1405	0
553	20230605	100100	34478012	1405	1405	1405	1405	0
554	20230605	100000	34478012	1405	1405	1405	1405	0
555	20230605	095900	34478012	1405	1405	1405	1405	0
556	20230605	095800	34478012	1405	1405	1405	1405	0
557	20230605	095700	34478012	1405	1405	1405	1405	0
558	20230605	095600	34478012	1405	1405	1405	1405	0
559	20230605	095500	34478012	1405	1405	1405	1405	0
560	20230605	095400	34478012	1405	1405	1405	1405	1
561	20230605	095300	34476607	1400	1400	1400	1400	0
562	20230605	095200	34476607	1400	1400	1400	1400	0
563	20230605	095100	34476607	1400	1400	1400	1395	2072
564	20230605	095000	31576167	1395	1395	1395	1395	0
565	20230605	094900	31576167	1395	1395	1395	1395	0
566	20230605	094800	31576167	1395	1400	1400	1395	1112
567	20230605	094700	30023528	1400	1400	1400	1400	13
568	20230605	094600	30005328	1400	1400	1400	1400	0
569	20230605	094500	30005328	1400	1400	1400	1400	0
570	20230605	094400	30005328	1400	1400	1400	1400	0
571	20230605	094300	30005328	1400	1400	1400	1400	0
572	20230605	094200	30005328	1400	1400	1400	1400	7
573	20230605	094100	29995528	1395	1399	1399	1395	2283
574	20230605	094000	26809538	1400	1400	1400	1400	0
575	20230605	093900	26809538	1400	1400	1400	1400	0
576	20230605	093800	26809538	1400	1400	1400	1400	7
577	20230605	093700	26799738	1400	1400	1400	1400	5083
578	20230605	093600	19683538	1405	1405	1405	1405	1
579	20230605	093500	19682133	1400	1400	1400	1400	0
580	20230605	093400	19682133	1400	1402	1402	1400	2800
581	20230605	093300	15760045	1401	1405	1405	1401	5300
582	20230605	093200	8326613	1407	1407	1407	1407	0
583	20230605	093100	8326613	1407	1407	1407	1407	0
584	20230605	093000	8326613	1407	1407	1407	1407	0
585	20230605	092900	8326613	1407	1407	1407	1407	0
586	20230605	092800	8326613	1407	1407	1407	1407	1
587	20230605	092700	8325206	1406	1406	1406	1406	0
588	20230605	092600	8325206	1406	1406	1406	1406	0
589	20230605	092500	8325206	1406	1406	1406	1406	0
590	20230605	092400	8325206	1406	1407	1407	1406	839
591	20230605	092300	7145571	1407	1407	1407	1407	0
592	20230605	092200	7145571	1407	1407	1407	1407	0
593	20230605	092100	7145571	1407	1407	1407	1407	99
594	20230605	092000	7006278	1407	1408	1408	1407	4251
595	20230605	091900	1025102	1408	1408	1408	1408	0
596	20230605	091800	1025102	1408	1408	1408	1408	593
597	20230605	091700	190158	1409	1409	1409	1409	0
598	20230605	091600	190158	1409	1409	1409	1409	24
599	20230605	091500	156342	1409	1409	1409	1409	27
600	20230605	091400	118299	1409	1409	1409	1409	0
601	20230605	091300	118299	1409	1409	1409	1409	6
602	20230605	091200	109845	1409	1409	1409	1409	7
603	20230605	091100	99982	1409	1409	1409	1409	0
604	20230605	091000	99982	1409	1409	1409	1409	7
605	20230605	090900	90119	1409	1409	1409	1409	0
606	20230605	090800	90119	1409	1409	1409	1409	0
607	20230605	090700	90119	1409	1409	1409	1409	6
608	20230605	090600	81665	1409	1409	1409	1409	1
609	20230605	090500	80256	1408	1408	1408	1408	1
610	20230605	090400	78848	1408	1408	1408	1408	0
611	20230605	090300	78848	1408	1408	1408	1408	0
612	20230605	090200	78848	1408	1408	1408	1408	0
613	20230605	090100	78848	1408	1408	1408	1408	0
614	20230605	090000	78848	1408	1408	1408	1408	56