KissMeData/215790/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185200	30303283	1330	1330	1330	1330	1043
3	20230605	185100	30303283	1330	1330	1330	1330	0
4	20230605	185000	30303283	1330	1330	1330	1330	0
5	20230605	184900	30303283	1330	1330	1330	1330	0
6	20230605	184800	30303283	1330	1330	1330	1330	0
7	20230605	184700	30303283	1330	1330	1330	1330	0
8	20230605	184600	30303283	1330	1330	1330	1330	0
9	20230605	184500	30303283	1330	1330	1330	1330	0
10	20230605	184400	30303283	1330	1330	1330	1330	0
11	20230605	184300	30303283	1330	1330	1330	1330	0
12	20230605	184200	30303283	1330	1330	1330	1330	0
13	20230605	184100	30303283	1330	1330	1330	1330	0
14	20230605	184000	30303283	1330	1330	1330	1330	0
15	20230605	183900	30303283	1330	1330	1330	1330	0
16	20230605	183800	30303283	1330	1330	1330	1330	0
17	20230605	183700	30303283	1330	1330	1330	1330	0
18	20230605	183600	30303283	1330	1330	1330	1330	0
19	20230605	183500	30303283	1330	1330	1330	1330	0
20	20230605	183400	30303283	1330	1330	1330	1330	0
21	20230605	183300	30303283	1330	1330	1330	1330	0
22	20230605	183200	30303283	1330	1330	1330	1330	0
23	20230605	183100	30303283	1330	1330	1330	1330	0
24	20230605	183000	30303283	1330	1330	1330	1330	0
25	20230605	182900	30303283	1330	1330	1330	1330	0
26	20230605	182800	30303283	1330	1330	1330	1330	0
27	20230605	182700	30303283	1330	1330	1330	1330	0
28	20230605	182600	30303283	1330	1330	1330	1330	0
29	20230605	182500	30303283	1330	1330	1330	1330	0
30	20230605	182400	30303283	1330	1330	1330	1330	0
31	20230605	182300	30303283	1330	1330	1330	1330	0
32	20230605	182200	30303283	1330	1330	1330	1330	1043
33	20230605	182100	30303283	1330	1330	1330	1330	0
34	20230605	182000	30303283	1330	1330	1330	1330	0
35	20230605	181900	30303283	1330	1330	1330	1330	0
36	20230605	181800	30303283	1330	1330	1330	1330	0
37	20230605	181700	30303283	1330	1330	1330	1330	0
38	20230605	181600	30303283	1330	1330	1330	1330	0
39	20230605	181500	30303283	1330	1330	1330	1330	0
40	20230605	181400	30303283	1330	1330	1330	1330	0
41	20230605	181300	30303283	1330	1330	1330	1330	0
42	20230605	181200	30303283	1330	1330	1330	1330	0
43	20230605	181100	30303283	1330	1330	1330	1330	0
44	20230605	181000	30303283	1330	1330	1330	1330	0
45	20230605	180900	30303283	1330	1330	1330	1330	0
46	20230605	180800	30303283	1330	1330	1330	1330	0
47	20230605	180700	30303283	1330	1330	1330	1330	0
48	20230605	180600	30303283	1330	1330	1330	1330	0
49	20230605	180500	30303283	1330	1330	1330	1330	0
50	20230605	180400	30303283	1330	1330	1330	1330	0
51	20230605	180300	30303283	1330	1330	1330	1330	0
52	20230605	180200	30303283	1330	1330	1330	1330	0
53	20230605	180100	30303283	1330	1330	1330	1330	0
54	20230605	180000	30303283	1330	1330	1330	1330	0
55	20230605	175900	30303283	1330	1330	1330	1330	0
56	20230605	175800	30303283	1330	1330	1330	1330	0
57	20230605	175700	30303283	1330	1330	1330	1330	0
58	20230605	175600	30303283	1330	1330	1330	1330	0
59	20230605	175500	30303283	1330	1330	1330	1330	0
60	20230605	175400	30303283	1330	1330	1330	1330	0
61	20230605	175300	30303283	1330	1330	1330	1330	0
62	20230605	175200	30303283	1330	1330	1330	1330	1043
63	20230605	175100	30303283	1330	1330	1330	1330	0
64	20230605	175000	30303283	1330	1330	1330	1330	0
65	20230605	174900	30303283	1330	1330	1330	1330	0
66	20230605	174800	30303283	1330	1330	1330	1330	0
67	20230605	174700	30303283	1330	1330	1330	1330	0
68	20230605	174600	30303283	1330	1330	1330	1330	0
69	20230605	174500	30303283	1330	1330	1330	1330	0
70	20230605	174400	30303283	1330	1330	1330	1330	0
71	20230605	174300	30303283	1330	1330	1330	1330	0
72	20230605	174200	30303283	1330	1330	1330	1330	0
73	20230605	174100	30303283	1330	1330	1330	1330	0
74	20230605	174000	30303283	1330	1330	1330	1330	0
75	20230605	173900	30303283	1330	1330	1330	1330	0
76	20230605	173800	30303283	1330	1330	1330	1330	0
77	20230605	173700	30303283	1330	1330	1330	1330	0
78	20230605	173600	30303283	1330	1330	1330	1330	0
79	20230605	173500	30303283	1330	1330	1330	1330	0
80	20230605	173400	30303283	1330	1330	1330	1330	0
81	20230605	173300	30303283	1330	1330	1330	1330	0
82	20230605	173200	30303283	1330	1330	1330	1330	0
83	20230605	173100	30303283	1330	1330	1330	1330	0
84	20230605	173000	30303283	1330	1330	1330	1330	0
85	20230605	172900	30303283	1330	1330	1330	1330	0
86	20230605	172800	30303283	1330	1330	1330	1330	0
87	20230605	172700	30303283	1330	1330	1330	1330	0
88	20230605	172600	30303283	1330	1330	1330	1330	0
89	20230605	172500	30303283	1330	1330	1330	1330	0
90	20230605	172400	30303283	1330	1330	1330	1330	0
91	20230605	172300	30303283	1330	1330	1330	1330	0
92	20230605	172200	30303283	1330	1330	1330	1330	1043
93	20230605	172100	30303283	1330	1330	1330	1330	0
94	20230605	172000	30303283	1330	1330	1330	1330	0
95	20230605	171900	30303283	1330	1330	1330	1330	0
96	20230605	171800	30303283	1330	1330	1330	1330	0
97	20230605	171700	30303283	1330	1330	1330	1330	0
98	20230605	171600	30303283	1330	1330	1330	1330	0
99	20230605	171500	30303283	1330	1330	1330	1330	0
100	20230605	171400	30303283	1330	1330	1330	1330	0
101	20230605	171300	30303283	1330	1330	1330	1330	0
102	20230605	171200	30303283	1330	1330	1330	1330	0
103	20230605	171100	30303283	1330	1330	1330	1330	0
104	20230605	171000	30303283	1330	1330	1330	1330	0
105	20230605	170900	30303283	1330	1330	1330	1330	0
106	20230605	170800	30303283	1330	1330	1330	1330	0
107	20230605	170700	30303283	1330	1330	1330	1330	0
108	20230605	170600	30303283	1330	1330	1330	1330	0
109	20230605	170500	30303283	1330	1330	1330	1330	0
110	20230605	170400	30303283	1330	1330	1330	1330	0
111	20230605	170300	30303283	1330	1330	1330	1330	0
112	20230605	170200	30303283	1330	1330	1330	1330	0
113	20230605	170100	30303283	1330	1330	1330	1330	0
114	20230605	170000	30303283	1330	1330	1330	1330	0
115	20230605	165900	30303283	1330	1330	1330	1330	0
116	20230605	165800	30303283	1330	1330	1330	1330	0
117	20230605	165700	30303283	1330	1330	1330	1330	0
118	20230605	165600	30303283	1330	1330	1330	1330	0
119	20230605	165500	30303283	1330	1330	1330	1330	0
120	20230605	165400	30303283	1330	1330	1330	1330	0
121	20230605	165300	30303283	1330	1330	1330	1330	0
122	20230605	165200	30303283	1330	1330	1330	1330	1043
123	20230605	165100	30303283	1330	1330	1330	1330	0
124	20230605	165000	30303283	1330	1330	1330	1330	0
125	20230605	164900	30303283	1330	1330	1330	1330	0
126	20230605	164800	30303283	1330	1330	1330	1330	0
127	20230605	164700	30303283	1330	1330	1330	1330	0
128	20230605	164600	30303283	1330	1330	1330	1330	0
129	20230605	164500	30303283	1330	1330	1330	1330	0
130	20230605	164400	30303283	1330	1330	1330	1330	0
131	20230605	164300	30303283	1330	1330	1330	1330	0
132	20230605	164200	30303283	1330	1330	1330	1330	0
133	20230605	164100	30303283	1330	1330	1330	1330	0
134	20230605	164000	30303283	1330	1330	1330	1330	0
135	20230605	163900	30303283	1330	1330	1330	1330	0
136	20230605	163800	30303283	1330	1330	1330	1330	0
137	20230605	163700	30303283	1330	1330	1330	1330	0
138	20230605	163600	30303283	1330	1330	1330	1330	0
139	20230605	163500	30303283	1330	1330	1330	1330	0
140	20230605	163400	30303283	1330	1330	1330	1330	0
141	20230605	163300	30303283	1330	1330	1330	1330	0
142	20230605	163200	30303283	1330	1330	1330	1330	0
143	20230605	163100	30303283	1330	1330	1330	1330	0
144	20230605	163000	30303283	1330	1330	1330	1330	0
145	20230605	162900	30303283	1330	1330	1330	1330	0
146	20230605	162800	30303283	1330	1330	1330	1330	0
147	20230605	162700	30303283	1330	1330	1330	1330	0
148	20230605	162600	30303283	1330	1330	1330	1330	0
149	20230605	162500	30303283	1330	1330	1330	1330	0
150	20230605	162400	30303283	1330	1330	1330	1330	0
151	20230605	162300	30303283	1330	1330	1330	1330	0
152	20230605	162200	30303283	1330	1330	1330	1330	1043
153	20230605	162100	30303283	1330	1330	1330	1330	0
154	20230605	162000	30303283	1330	1330	1330	1330	0
155	20230605	161900	30303283	1330	1330	1330	1330	0
156	20230605	161800	30303283	1330	1330	1330	1330	0
157	20230605	161700	30303283	1330	1330	1330	1330	0
158	20230605	161600	30303283	1330	1330	1330	1330	0
159	20230605	161500	30303283	1330	1330	1330	1330	0
160	20230605	161400	30303283	1330	1330	1330	1330	0
161	20230605	161300	30303283	1330	1330	1330	1330	0
162	20230605	161200	30303283	1330	1330	1330	1330	0
163	20230605	161100	30303283	1330	1330	1330	1330	0
164	20230605	161000	30303283	1330	1330	1330	1330	0
165	20230605	160900	30303283	1330	1330	1330	1330	0
166	20230605	160800	30303283	1330	1330	1330	1330	0
167	20230605	160700	30303283	1330	1330	1330	1330	0
168	20230605	160600	30303283	1330	1330	1330	1330	0
169	20230605	160500	30303283	1330	1330	1330	1330	0
170	20230605	160400	30303283	1330	1330	1330	1330	0
171	20230605	160300	30303283	1330	1330	1330	1330	0
172	20230605	160200	30303283	1330	1330	1330	1330	0
173	20230605	160100	30303283	1330	1330	1330	1330	0
174	20230605	160000	30303283	1330	1330	1330	1330	0
175	20230605	155900	30303283	1330	1330	1330	1330	0
176	20230605	155800	30303283	1330	1330	1330	1330	0
177	20230605	155700	30303283	1330	1330	1330	1330	0
178	20230605	155600	30303283	1330	1330	1330	1330	0
179	20230605	155500	30303283	1330	1330	1330	1330	0
180	20230605	155400	30303283	1330	1330	1330	1330	0
181	20230605	155300	30303283	1330	1330	1330	1330	0
182	20230605	155200	30303283	1330	1330	1330	1330	1043
183	20230605	155100	30303283	1330	1330	1330	1330	0
184	20230605	155000	30303283	1330	1330	1330	1330	0
185	20230605	154900	30303283	1330	1330	1330	1330	0
186	20230605	154800	30303283	1330	1330	1330	1330	0
187	20230605	154700	30303283	1330	1330	1330	1330	0
188	20230605	154600	30303283	1330	1330	1330	1330	0
189	20230605	154500	30303283	1330	1330	1330	1330	0
190	20230605	154400	30303283	1330	1330	1330	1330	0
191	20230605	154300	30303283	1330	1330	1330	1330	0
192	20230605	154200	30303283	1330	1330	1330	1330	0
193	20230605	154100	30303283	1330	1330	1330	1330	0
194	20230605	154000	30303283	1330	1330	1330	1330	0
195	20230605	153900	30303283	1330	1330	1330	1330	0
196	20230605	153800	30303283	1330	1330	1330	1330	0
197	20230605	153700	30303283	1330	1330	1330	1330	0
198	20230605	153600	30303283	1330	1330	1330	1330	0
199	20230605	153500	30303283	1330	1330	1330	1330	0
200	20230605	153400	30303283	1330	1330	1330	1330	0
201	20230605	153300	30303283	1330	1330	1330	1330	0
202	20230605	153200	30303283	1330	1330	1330	1330	0
203	20230605	153100	30303283	1330	1330	1330	1330	0
204	20230605	153000	30303283	1330	1330	1330	1330	1043
205	20230605	152900	28916093	1343	1343	1343	1343	0
206	20230605	152800	28916093	1343	1343	1343	1343	0
207	20230605	152700	28916093	1343	1343	1343	1343	0
208	20230605	152600	28916093	1343	1343	1343	1343	0
209	20230605	152500	28916093	1343	1343	1343	1343	0
210	20230605	152400	28916093	1343	1343	1343	1343	0
211	20230605	152300	28916093	1343	1343	1343	1343	0
212	20230605	152200	28916093	1343	1343	1343	1343	0
213	20230605	152100	28916093	1343	1343	1343	1343	0
214	20230605	152000	28916093	1343	1343	1343	1343	0
215	20230605	151900	28916093	1343	1343	1343	1343	1
216	20230605	151800	28914750	1335	1335	1335	1335	1
217	20230605	151700	28913415	1343	1343	1343	1343	0
218	20230605	151600	28913415	1343	1343	1343	1343	30
219	20230605	151500	28873125	1343	1343	1343	1343	7
220	20230605	151400	28863724	1335	1335	1335	1335	0
221	20230605	151300	28863724	1335	1335	1335	1335	0
222	20230605	151200	28863724	1335	1335	1335	1335	0
223	20230605	151100	28863724	1335	1335	1335	1335	0
224	20230605	151000	28863724	1335	1345	1345	1335	121
225	20230605	150900	28702143	1336	1336	1336	1336	0
226	20230605	150800	28702143	1336	1336	1336	1336	0
227	20230605	150700	28702143	1336	1336	1336	1336	187
228	20230605	150600	28452311	1336	1336	1336	1336	0
229	20230605	150500	28452311	1336	1336	1336	1336	0
230	20230605	150400	28452311	1336	1336	1336	1336	0
231	20230605	150300	28452311	1336	1338	1338	1336	1300
232	20230605	150200	26715233	1346	1346	1346	1346	0
233	20230605	150100	26715233	1346	1346	1346	1346	0
234	20230605	150000	26715233	1346	1346	1346	1346	0
235	20230605	145900	26715233	1346	1346	1346	1346	0
236	20230605	145800	26715233	1346	1346	1346	1346	0
237	20230605	145700	26715233	1346	1346	1346	1346	0
238	20230605	145600	26715233	1346	1346	1346	1346	0
239	20230605	145500	26715233	1346	1346	1346	1346	0
240	20230605	145400	26715233	1346	1346	1346	1346	0
241	20230605	145300	26715233	1346	1346	1346	1346	1
242	20230605	145200	26713887	1340	1340	1340	1340	0
243	20230605	145100	26713887	1340	1340	1340	1340	0
244	20230605	145000	26713887	1340	1340	1340	1340	2003
245	20230605	144900	24029867	1346	1346	1346	1346	0
246	20230605	144800	24029867	1346	1346	1346	1346	0
247	20230605	144700	24029867	1346	1346	1346	1346	0
248	20230605	144600	24029867	1346	1346	1346	1346	0
249	20230605	144500	24029867	1346	1346	1346	1346	0
250	20230605	144400	24029867	1346	1346	1346	1346	0
251	20230605	144300	24029867	1346	1346	1346	1346	0
252	20230605	144200	24029867	1346	1346	1346	1346	0
253	20230605	144100	24029867	1346	1346	1346	1346	0
254	20230605	144000	24029867	1346	1346	1346	1346	0
255	20230605	143900	24029867	1346	1346	1346	1346	0
256	20230605	143800	24029867	1346	1346	1346	1346	0
257	20230605	143700	24029867	1346	1346	1346	1346	0
258	20230605	143600	24029867	1346	1346	1346	1346	0
259	20230605	143500	24029867	1346	1346	1346	1346	0
260	20230605	143400	24029867	1346	1346	1346	1346	0
261	20230605	143300	24029867	1346	1346	1346	1346	0
262	20230605	143200	24029867	1346	1346	1346	1346	0
263	20230605	143100	24029867	1346	1346	1346	1346	0
264	20230605	143000	24029867	1346	1346	1346	1346	0
265	20230605	142900	24029867	1346	1346	1346	1346	0
266	20230605	142800	24029867	1346	1346	1346	1346	0
267	20230605	142700	24029867	1346	1346	1346	1346	0
268	20230605	142600	24029867	1346	1346	1346	1346	0
269	20230605	142500	24029867	1346	1346	1346	1346	0
270	20230605	142400	24029867	1346	1346	1346	1346	0
271	20230605	142300	24029867	1346	1346	1346	1346	0
272	20230605	142200	24029867	1346	1346	1346	1346	0
273	20230605	142100	24029867	1346	1346	1346	1346	0
274	20230605	142000	24029867	1346	1346	1346	1346	0
275	20230605	141900	24029867	1346	1346	1346	1346	0
276	20230605	141800	24029867	1346	1346	1346	1346	0
277	20230605	141700	24029867	1346	1346	1346	1346	0
278	20230605	141600	24029867	1346	1346	1346	1346	0
279	20230605	141500	24029867	1346	1346	1346	1346	0
280	20230605	141400	24029867	1346	1346	1346	1346	0
281	20230605	141300	24029867	1346	1346	1346	1346	0
282	20230605	141200	24029867	1346	1346	1346	1346	0
283	20230605	141100	24029867	1346	1346	1346	1346	0
284	20230605	141000	24029867	1346	1346	1346	1346	0
285	20230605	140900	24029867	1346	1346	1346	1346	0
286	20230605	140800	24029867	1346	1346	1346	1346	0
287	20230605	140700	24029867	1346	1346	1346	1346	104
288	20230605	140600	23889883	1346	1346	1346	1346	0
289	20230605	140500	23889883	1346	1346	1346	1346	0
290	20230605	140400	23889883	1346	1346	1346	1346	0
291	20230605	140300	23889883	1346	1346	1346	1346	0
292	20230605	140200	23889883	1346	1346	1346	1346	0
293	20230605	140100	23889883	1346	1346	1346	1346	0
294	20230605	140000	23889883	1346	1346	1346	1346	0
295	20230605	135900	23889883	1346	1346	1346	1346	0
296	20230605	135800	23889883	1346	1346	1346	1346	395
297	20230605	135700	23358213	1346	1345	1346	1345	319
298	20230605	135600	22928869	1346	1342	1346	1342	1273
299	20230605	135500	21216440	1342	1342	1342	1342	0
300	20230605	135400	21216440	1342	1342	1342	1342	0
301	20230605	135300	21216440	1342	1342	1342	1342	0
302	20230605	135200	21216440	1342	1342	1342	1342	0
303	20230605	135100	21216440	1342	1342	1342	1342	0
304	20230605	135000	21216440	1342	1342	1342	1342	0
305	20230605	134900	21216440	1342	1342	1342	1342	0
306	20230605	134800	21216440	1342	1342	1342	1342	0
307	20230605	134700	21216440	1342	1342	1342	1342	0
308	20230605	134600	21216440	1342	1342	1342	1342	0
309	20230605	134500	21216440	1342	1342	1342	1342	0
310	20230605	134400	21216440	1342	1342	1342	1342	0
311	20230605	134300	21216440	1342	1342	1342	1342	0
312	20230605	134200	21216440	1342	1342	1342	1342	0
313	20230605	134100	21216440	1342	1342	1342	1342	0
314	20230605	134000	21216440	1342	1342	1342	1342	0
315	20230605	133900	21216440	1342	1342	1342	1342	0
316	20230605	133800	21216440	1342	1342	1342	1342	0
317	20230605	133700	21216440	1342	1342	1342	1342	0
318	20230605	133600	21216440	1342	1342	1342	1342	0
319	20230605	133500	21216440	1342	1342	1342	1342	0
320	20230605	133400	21216440	1342	1342	1342	1342	0
321	20230605	133300	21216440	1342	1342	1342	1342	0
322	20230605	133200	21216440	1342	1342	1342	1342	0
323	20230605	133100	21216440	1342	1342	1342	1342	1
324	20230605	133000	21215098	1337	1337	1337	1337	0
325	20230605	132900	21215098	1337	1337	1337	1337	0
326	20230605	132800	21215098	1337	1337	1337	1337	0
327	20230605	132700	21215098	1337	1340	1340	1337	1000
328	20230605	132600	19876038	1339	1339	1339	1339	0
329	20230605	132500	19876038	1339	1339	1339	1339	0
330	20230605	132400	19876038	1339	1339	1339	1339	0
331	20230605	132300	19876038	1339	1339	1339	1339	0
332	20230605	132200	19876038	1339	1339	1339	1339	0
333	20230605	132100	19876038	1339	1339	1339	1339	0
334	20230605	132000	19876038	1339	1339	1339	1339	0
335	20230605	131900	19876038	1339	1339	1339	1339	0
336	20230605	131800	19876038	1339	1339	1339	1339	0
337	20230605	131700	19876038	1339	1339	1339	1339	0
338	20230605	131600	19876038	1339	1339	1339	1339	0
339	20230605	131500	19876038	1339	1339	1339	1339	0
340	20230605	131400	19876038	1339	1339	1339	1339	0
341	20230605	131300	19876038	1339	1339	1339	1339	0
342	20230605	131200	19876038	1339	1339	1339	1339	68
343	20230605	131100	19784986	1345	1345	1345	1345	0
344	20230605	131000	19784986	1345	1345	1345	1345	0
345	20230605	130900	19784986	1345	1345	1345	1345	0
346	20230605	130800	19784986	1345	1345	1345	1345	0
347	20230605	130700	19784986	1345	1345	1345	1345	0
348	20230605	130600	19784986	1345	1345	1345	1345	0
349	20230605	130500	19784986	1345	1345	1345	1345	0
350	20230605	130400	19784986	1345	1345	1345	1345	0
351	20230605	130300	19784986	1345	1345	1345	1345	0
352	20230605	130200	19784986	1345	1345	1345	1345	0
353	20230605	130100	19784986	1345	1345	1345	1345	0
354	20230605	130000	19784986	1345	1345	1345	1345	0
355	20230605	125900	19784986	1345	1345	1345	1345	0
356	20230605	125800	19784986	1345	1345	1345	1345	0
357	20230605	125700	19784986	1345	1345	1345	1345	0
358	20230605	125600	19784986	1345	1345	1345	1345	0
359	20230605	125500	19784986	1345	1345	1345	1345	0
360	20230605	125400	19784986	1345	1345	1345	1345	0
361	20230605	125300	19784986	1345	1345	1345	1345	0
362	20230605	125200	19784986	1345	1345	1345	1345	0
363	20230605	125100	19784986	1345	1345	1345	1345	0
364	20230605	125000	19784986	1345	1345	1345	1345	34
365	20230605	124900	19739256	1337	1337	1337	1337	0
366	20230605	124800	19739256	1337	1337	1337	1337	0
367	20230605	124700	19739256	1337	1337	1337	1337	1000
368	20230605	124600	18402256	1345	1345	1345	1345	0
369	20230605	124500	18402256	1345	1345	1345	1345	0
370	20230605	124400	18402256	1345	1345	1345	1345	309
371	20230605	124300	17986651	1337	1337	1337	1337	0
372	20230605	124200	17986651	1337	1337	1337	1337	0
373	20230605	124100	17986651	1337	1337	1337	1337	0
374	20230605	124000	17986651	1337	1337	1337	1337	0
375	20230605	123900	17986651	1337	1337	1337	1337	25
376	20230605	123800	17953226	1345	1345	1345	1345	0
377	20230605	123700	17953226	1345	1345	1345	1345	0
378	20230605	123600	17953226	1345	1345	1345	1345	0
379	20230605	123500	17953226	1345	1345	1345	1345	0
380	20230605	123400	17953226	1345	1345	1345	1345	0
381	20230605	123300	17953226	1345	1345	1345	1345	0
382	20230605	123200	17953226	1345	1345	1345	1345	0
383	20230605	123100	17953226	1345	1345	1345	1345	0
384	20230605	123000	17953226	1345	1345	1345	1345	0
385	20230605	122900	17953226	1345	1345	1345	1345	0
386	20230605	122800	17953226	1345	1345	1345	1345	0
387	20230605	122700	17953226	1345	1345	1345	1345	0
388	20230605	122600	17953226	1345	1345	1345	1345	0
389	20230605	122500	17953226	1345	1345	1345	1345	0
390	20230605	122400	17953226	1345	1345	1345	1345	0
391	20230605	122300	17953226	1345	1345	1345	1345	0
392	20230605	122200	17953226	1345	1345	1345	1345	0
393	20230605	122100	17953226	1345	1345	1345	1345	0
394	20230605	122000	17953226	1345	1345	1345	1345	0
395	20230605	121900	17953226	1345	1345	1345	1345	0
396	20230605	121800	17953226	1345	1345	1345	1345	0
397	20230605	121700	17953226	1345	1345	1345	1345	0
398	20230605	121600	17953226	1345	1345	1345	1345	0
399	20230605	121500	17953226	1345	1345	1345	1345	0
400	20230605	121400	17953226	1345	1345	1345	1345	0
401	20230605	121300	17953226	1345	1345	1345	1345	0
402	20230605	121200	17953226	1345	1345	1345	1345	0
403	20230605	121100	17953226	1345	1345	1345	1345	0
404	20230605	121000	17953226	1345	1345	1345	1345	1
405	20230605	120900	17951881	1337	1337	1337	1337	0
406	20230605	120800	17951881	1337	1337	1337	1337	0
407	20230605	120700	17951881	1337	1337	1337	1337	56
408	20230605	120600	17877009	1346	1346	1346	1346	0
409	20230605	120500	17877009	1346	1338	1346	1338	19
410	20230605	120400	17851579	1338	1338	1338	1338	0
411	20230605	120300	17851579	1338	1338	1338	1338	1
412	20230605	120200	17850241	1338	1338	1338	1338	51
413	20230605	120100	17782003	1338	1338	1338	1338	0
414	20230605	120000	17782003	1338	1338	1338	1338	0
415	20230605	115900	17782003	1338	1338	1338	1338	0
416	20230605	115800	17782003	1338	1338	1338	1338	0
417	20230605	115700	17782003	1338	1338	1338	1338	0
418	20230605	115600	17782003	1338	1338	1338	1338	0
419	20230605	115500	17782003	1338	1338	1338	1338	0
420	20230605	115400	17782003	1338	1338	1338	1338	103
421	20230605	115300	17644189	1338	1338	1338	1338	0
422	20230605	115200	17644189	1338	1338	1338	1338	0
423	20230605	115100	17644189	1338	1338	1338	1338	0
424	20230605	115000	17644189	1338	1338	1338	1338	29
425	20230605	114900	17605387	1338	1338	1338	1338	0
426	20230605	114800	17605387	1338	1338	1338	1338	0
427	20230605	114700	17605387	1338	1340	1340	1338	798
428	20230605	114600	16536740	1340	1340	1340	1340	5
429	20230605	114500	16530040	1340	1340	1340	1340	0
430	20230605	114400	16530040	1340	1340	1340	1340	0
431	20230605	114300	16530040	1340	1340	1340	1340	63
432	20230605	114200	16445620	1340	1340	1340	1340	0
433	20230605	114100	16445620	1340	1340	1340	1340	0
434	20230605	114000	16445620	1340	1340	1340	1340	0
435	20230605	113900	16445620	1340	1340	1340	1340	107
436	20230605	113800	16302240	1347	1347	1347	1347	0
437	20230605	113700	16302240	1347	1347	1347	1347	0
438	20230605	113600	16302240	1347	1347	1347	1347	0
439	20230605	113500	16302240	1347	1347	1347	1347	0
440	20230605	113400	16302240	1347	1347	1347	1347	0
441	20230605	113300	16302240	1347	1347	1347	1347	0
442	20230605	113200	16302240	1347	1347	1347	1347	0
443	20230605	113100	16302240	1347	1347	1347	1347	0
444	20230605	113000	16302240	1347	1347	1347	1347	0
445	20230605	112900	16302240	1347	1347	1347	1347	0
446	20230605	112800	16302240	1347	1347	1347	1347	0
447	20230605	112700	16302240	1347	1347	1347	1347	0
448	20230605	112600	16302240	1347	1347	1347	1347	0
449	20230605	112500	16302240	1347	1347	1347	1347	0
450	20230605	112400	16302240	1347	1347	1347	1347	0
451	20230605	112300	16302240	1347	1347	1347	1347	0
452	20230605	112200	16302240	1347	1347	1347	1347	0
453	20230605	112100	16302240	1347	1347	1347	1347	0
454	20230605	112000	16302240	1347	1347	1347	1347	0
455	20230605	111900	16302240	1347	1347	1347	1347	0
456	20230605	111800	16302240	1347	1347	1347	1347	0
457	20230605	111700	16302240	1347	1347	1347	1347	0
458	20230605	111600	16302240	1347	1347	1347	1347	0
459	20230605	111500	16302240	1347	1347	1347	1347	0
460	20230605	111400	16302240	1347	1347	1347	1347	0
461	20230605	111300	16302240	1347	1347	1347	1347	0
462	20230605	111200	16302240	1347	1347	1347	1347	0
463	20230605	111100	16302240	1347	1347	1347	1347	0
464	20230605	111000	16302240	1347	1347	1347	1347	0
465	20230605	110900	16302240	1347	1347	1347	1347	0
466	20230605	110800	16302240	1347	1347	1347	1347	0
467	20230605	110700	16302240	1347	1347	1347	1347	0
468	20230605	110600	16302240	1347	1347	1347	1347	0
469	20230605	110500	16302240	1347	1347	1347	1347	0
470	20230605	110400	16302240	1347	1347	1347	1347	0
471	20230605	110300	16302240	1347	1347	1347	1347	0
472	20230605	110200	16302240	1347	1347	1347	1347	0
473	20230605	110100	16302240	1347	1347	1347	1347	0
474	20230605	110000	16302240	1347	1347	1347	1347	0
475	20230605	105900	16302240	1347	1347	1347	1347	0
476	20230605	105800	16302240	1347	1347	1347	1347	0
477	20230605	105700	16302240	1347	1347	1347	1347	0
478	20230605	105600	16302240	1347	1347	1347	1347	0
479	20230605	105500	16302240	1347	1347	1347	1347	1000
480	20230605	105400	14955240	1346	1346	1346	1346	0
481	20230605	105300	14955240	1346	1346	1346	1346	0
482	20230605	105200	14955240	1346	1346	1346	1346	802
483	20230605	105100	13875748	1346	1346	1346	1346	0
484	20230605	105000	13875748	1346	1346	1346	1346	0
485	20230605	104900	13875748	1346	1346	1346	1346	0
486	20230605	104800	13875748	1346	1346	1346	1346	0
487	20230605	104700	13875748	1346	1346	1346	1346	42
488	20230605	104600	13819216	1346	1346	1346	1346	0
489	20230605	104500	13819216	1346	1346	1346	1346	1157
490	20230605	104400	12261894	1336	1337	1337	1336	274
491	20230605	104300	11895824	1337	1337	1337	1337	0
492	20230605	104200	11895824	1337	1337	1337	1337	0
493	20230605	104100	11895824	1337	1337	1337	1337	0
494	20230605	104000	11895824	1337	1337	1337	1337	0
495	20230605	103900	11895824	1337	1337	1337	1337	0
496	20230605	103800	11895824	1337	1337	1337	1337	0
497	20230605	103700	11895824	1337	1337	1337	1337	3
498	20230605	103600	11891813	1337	1337	1337	1337	0
499	20230605	103500	11891813	1337	1337	1337	1337	0
500	20230605	103400	11891813	1337	1337	1337	1337	0
501	20230605	103300	11891813	1337	1337	1337	1337	0
502	20230605	103200	11891813	1337	1337	1337	1337	0
503	20230605	103100	11891813	1337	1337	1337	1337	1
504	20230605	103000	11890476	1336	1336	1336	1336	0
505	20230605	102900	11890476	1336	1336	1336	1336	0
506	20230605	102800	11890476	1336	1336	1336	1336	0
507	20230605	102700	11890476	1336	1336	1336	1336	0
508	20230605	102600	11890476	1336	1336	1336	1336	0
509	20230605	102500	11890476	1336	1336	1336	1336	0
510	20230605	102400	11890476	1336	1336	1336	1336	0
511	20230605	102300	11890476	1336	1336	1336	1336	0
512	20230605	102200	11890476	1336	1336	1336	1336	0
513	20230605	102100	11890476	1336	1336	1336	1336	0
514	20230605	102000	11890476	1336	1336	1336	1336	0
515	20230605	101900	11890476	1336	1336	1336	1336	0
516	20230605	101800	11890476	1336	1336	1336	1336	0
517	20230605	101700	11890476	1336	1336	1336	1336	156
518	20230605	101600	11682060	1347	1347	1347	1347	0
519	20230605	101500	11682060	1347	1347	1347	1347	0
520	20230605	101400	11682060	1347	1347	1347	1347	0
521	20230605	101300	11682060	1347	1347	1347	1347	0
522	20230605	101200	11682060	1347	1347	1347	1347	0
523	20230605	101100	11682060	1347	1347	1347	1347	0
524	20230605	101000	11682060	1347	1347	1347	1347	0
525	20230605	100900	11682060	1347	1347	1347	1347	1
526	20230605	100800	11680713	1336	1336	1336	1336	0
527	20230605	100700	11680713	1336	1336	1336	1336	0
528	20230605	100600	11680713	1336	1336	1336	1336	0
529	20230605	100500	11680713	1336	1336	1336	1336	0
530	20230605	100400	11680713	1336	1337	1337	1336	536
531	20230605	100300	10964517	1347	1347	1347	1347	0
532	20230605	100200	10964517	1347	1347	1347	1347	0
533	20230605	100100	10964517	1347	1347	1347	1347	0
534	20230605	100000	10964517	1347	1347	1347	1347	0
535	20230605	095900	10964517	1347	1347	1347	1347	1
536	20230605	095800	10963170	1336	1336	1336	1336	0
537	20230605	095700	10963170	1336	1336	1336	1336	0
538	20230605	095600	10963170	1336	1336	1336	1336	0
539	20230605	095500	10963170	1336	1336	1336	1336	0
540	20230605	095400	10963170	1336	1336	1336	1336	0
541	20230605	095300	10963170	1336	1346	1346	1336	1775
542	20230605	095200	8583050	1348	1348	1348	1348	0
543	20230605	095100	8583050	1348	1348	1348	1348	0
544	20230605	095000	8583050	1348	1348	1348	1348	0
545	20230605	094900	8583050	1348	1348	1348	1348	0
546	20230605	094800	8583050	1348	1348	1348	1348	0
547	20230605	094700	8583050	1348	1348	1348	1348	0
548	20230605	094600	8583050	1348	1348	1348	1348	0
549	20230605	094500	8583050	1348	1348	1348	1348	0
550	20230605	094400	8583050	1348	1348	1348	1348	0
551	20230605	094300	8583050	1348	1348	1348	1348	0
552	20230605	094200	8583050	1348	1348	1348	1348	0
553	20230605	094100	8583050	1348	1348	1348	1348	10
554	20230605	094000	8569570	1348	1348	1348	1348	30
555	20230605	093900	8529130	1348	1348	1348	1348	3
556	20230605	093800	8525086	1344	1344	1344	1344	0
557	20230605	093700	8525086	1344	1344	1344	1344	0
558	20230605	093600	8525086	1344	1344	1344	1344	0
559	20230605	093500	8525086	1344	1344	1344	1344	0
560	20230605	093400	8525086	1344	1344	1344	1344	112
561	20230605	093300	8374558	1344	1344	1344	1344	486
562	20230605	093200	7721374	1344	1344	1344	1344	2
563	20230605	093100	7718686	1343	1343	1343	1343	0
564	20230605	093000	7718686	1343	1343	1343	1343	0
565	20230605	092900	7718686	1343	1343	1343	1343	0
566	20230605	092800	7718686	1343	1343	1343	1343	0
567	20230605	092700	7718686	1343	1343	1343	1343	0
568	20230605	092600	7718686	1343	1343	1343	1343	0
569	20230605	092500	7718686	1343	1343	1343	1343	567
570	20230605	092400	6957205	1344	1344	1344	1344	148
571	20230605	092300	6758293	1343	1343	1343	1343	2
572	20230605	092200	6755607	1343	1343	1343	1343	788
573	20230605	092100	5697323	1345	1345	1345	1345	0
574	20230605	092000	5697323	1345	1345	1345	1345	15
575	20230605	091900	5677148	1345	1345	1345	1345	14
576	20230605	091800	5658318	1343	1343	1343	1343	0
577	20230605	091700	5658318	1343	1343	1343	1343	0
578	20230605	091600	5658318	1343	1343	1343	1343	0
579	20230605	091500	5658318	1343	1343	1343	1343	19
580	20230605	091400	5632801	1340	1340	1340	1340	0
581	20230605	091300	5632801	1340	1340	1340	1340	500
582	20230605	091200	4962801	1339	1339	1339	1339	0
583	20230605	091100	4962801	1339	1339	1339	1339	0
584	20230605	091000	4962801	1339	1339	1339	1339	0
585	20230605	090900	4962801	1339	1339	1339	1339	0
586	20230605	090800	4962801	1339	1339	1339	1339	0
587	20230605	090700	4962801	1339	1339	1339	1339	0
588	20230605	090600	4962801	1339	1339	1339	1339	0
589	20230605	090500	4962801	1339	1341	1341	1339	277
590	20230605	090400	4591850	1352	1352	1352	1352	0
591	20230605	090300	4591850	1352	1351	1352	1351	810
592	20230605	090200	3497539	1351	1351	1351	1351	0
593	20230605	090100	3497539	1351	1350	1351	1350	2121
594	20230605	090000	632168	1350	1351	1351	1350	468