KissMeData/273060/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	201700	37001546	1162	1162	1162	1162	1476
3	20230602	201600	37001546	1162	1162	1162	1162	0
4	20230602	201500	37001546	1162	1162	1162	1162	0
5	20230602	201400	37001546	1162	1162	1162	1162	0
6	20230602	201300	37001546	1162	1162	1162	1162	0
7	20230602	201200	37001546	1162	1162	1162	1162	0
8	20230602	201100	37001546	1162	1162	1162	1162	0
9	20230602	201000	37001546	1162	1162	1162	1162	0
10	20230602	200900	37001546	1162	1162	1162	1162	0
11	20230602	200800	37001546	1162	1162	1162	1162	0
12	20230602	200700	37001546	1162	1162	1162	1162	0
13	20230602	200600	37001546	1162	1162	1162	1162	0
14	20230602	200500	37001546	1162	1162	1162	1162	0
15	20230602	200400	37001546	1162	1162	1162	1162	0
16	20230602	200300	37001546	1162	1162	1162	1162	0
17	20230602	200200	37001546	1162	1162	1162	1162	0
18	20230602	200100	37001546	1162	1162	1162	1162	0
19	20230602	200000	37001546	1162	1162	1162	1162	0
20	20230602	195900	37001546	1162	1162	1162	1162	0
21	20230602	195800	37001546	1162	1162	1162	1162	0
22	20230602	195700	37001546	1162	1162	1162	1162	0
23	20230602	195600	37001546	1162	1162	1162	1162	0
24	20230602	195500	37001546	1162	1162	1162	1162	0
25	20230602	195400	37001546	1162	1162	1162	1162	0
26	20230602	195300	37001546	1162	1162	1162	1162	0
27	20230602	195200	37001546	1162	1162	1162	1162	0
28	20230602	195100	37001546	1162	1162	1162	1162	0
29	20230602	195000	37001546	1162	1162	1162	1162	0
30	20230602	194900	37001546	1162	1162	1162	1162	0
31	20230602	194800	37001546	1162	1162	1162	1162	0
32	20230602	194700	37001546	1162	1162	1162	1162	1476
33	20230602	194600	37001546	1162	1162	1162	1162	0
34	20230602	194500	37001546	1162	1162	1162	1162	0
35	20230602	194400	37001546	1162	1162	1162	1162	0
36	20230602	194300	37001546	1162	1162	1162	1162	0
37	20230602	194200	37001546	1162	1162	1162	1162	0
38	20230602	194100	37001546	1162	1162	1162	1162	0
39	20230602	194000	37001546	1162	1162	1162	1162	0
40	20230602	193900	37001546	1162	1162	1162	1162	0
41	20230602	193800	37001546	1162	1162	1162	1162	0
42	20230602	193700	37001546	1162	1162	1162	1162	0
43	20230602	193600	37001546	1162	1162	1162	1162	0
44	20230602	193500	37001546	1162	1162	1162	1162	0
45	20230602	193400	37001546	1162	1162	1162	1162	0
46	20230602	193300	37001546	1162	1162	1162	1162	0
47	20230602	193200	37001546	1162	1162	1162	1162	0
48	20230602	193100	37001546	1162	1162	1162	1162	0
49	20230602	193000	37001546	1162	1162	1162	1162	0
50	20230602	192900	37001546	1162	1162	1162	1162	0
51	20230602	192800	37001546	1162	1162	1162	1162	0
52	20230602	192700	37001546	1162	1162	1162	1162	0
53	20230602	192600	37001546	1162	1162	1162	1162	0
54	20230602	192500	37001546	1162	1162	1162	1162	0
55	20230602	192400	37001546	1162	1162	1162	1162	0
56	20230602	192300	37001546	1162	1162	1162	1162	0
57	20230602	192200	37001546	1162	1162	1162	1162	0
58	20230602	192100	37001546	1162	1162	1162	1162	0
59	20230602	192000	37001546	1162	1162	1162	1162	0
60	20230602	191900	37001546	1162	1162	1162	1162	0
61	20230602	191800	37001546	1162	1162	1162	1162	0
62	20230602	191700	37001546	1162	1162	1162	1162	1476
63	20230602	191600	37001546	1162	1162	1162	1162	0
64	20230602	191500	37001546	1162	1162	1162	1162	0
65	20230602	191400	37001546	1162	1162	1162	1162	0
66	20230602	191300	37001546	1162	1162	1162	1162	0
67	20230602	191200	37001546	1162	1162	1162	1162	0
68	20230602	191100	37001546	1162	1162	1162	1162	0
69	20230602	191000	37001546	1162	1162	1162	1162	0
70	20230602	190900	37001546	1162	1162	1162	1162	0
71	20230602	190800	37001546	1162	1162	1162	1162	0
72	20230602	190700	37001546	1162	1162	1162	1162	0
73	20230602	190600	37001546	1162	1162	1162	1162	0
74	20230602	190500	37001546	1162	1162	1162	1162	0
75	20230602	190400	37001546	1162	1162	1162	1162	0
76	20230602	190300	37001546	1162	1162	1162	1162	0
77	20230602	190200	37001546	1162	1162	1162	1162	0
78	20230602	190100	37001546	1162	1162	1162	1162	0
79	20230602	190000	37001546	1162	1162	1162	1162	0
80	20230602	185900	37001546	1162	1162	1162	1162	0
81	20230602	185800	37001546	1162	1162	1162	1162	0
82	20230602	185700	37001546	1162	1162	1162	1162	0
83	20230602	185600	37001546	1162	1162	1162	1162	0
84	20230602	185500	37001546	1162	1162	1162	1162	0
85	20230602	185400	37001546	1162	1162	1162	1162	0
86	20230602	185300	37001546	1162	1162	1162	1162	0
87	20230602	185200	37001546	1162	1162	1162	1162	0
88	20230602	185100	37001546	1162	1162	1162	1162	0
89	20230602	185000	37001546	1162	1162	1162	1162	0
90	20230602	184900	37001546	1162	1162	1162	1162	0
91	20230602	184800	37001546	1162	1162	1162	1162	0
92	20230602	184700	37001546	1162	1162	1162	1162	1476
93	20230602	184600	37001546	1162	1162	1162	1162	0
94	20230602	184500	37001546	1162	1162	1162	1162	0
95	20230602	184400	37001546	1162	1162	1162	1162	0
96	20230602	184300	37001546	1162	1162	1162	1162	0
97	20230602	184200	37001546	1162	1162	1162	1162	0
98	20230602	184100	37001546	1162	1162	1162	1162	0
99	20230602	184000	37001546	1162	1162	1162	1162	0
100	20230602	183900	37001546	1162	1162	1162	1162	0
101	20230602	183800	37001546	1162	1162	1162	1162	0
102	20230602	183700	37001546	1162	1162	1162	1162	0
103	20230602	183600	37001546	1162	1162	1162	1162	0
104	20230602	183500	37001546	1162	1162	1162	1162	0
105	20230602	183400	37001546	1162	1162	1162	1162	0
106	20230602	183300	37001546	1162	1162	1162	1162	0
107	20230602	183200	37001546	1162	1162	1162	1162	0
108	20230602	183100	37001546	1162	1162	1162	1162	0
109	20230602	183000	37001546	1162	1162	1162	1162	0
110	20230602	182900	37001546	1162	1162	1162	1162	0
111	20230602	182800	37001546	1162	1162	1162	1162	0
112	20230602	182700	37001546	1162	1162	1162	1162	0
113	20230602	182600	37001546	1162	1162	1162	1162	0
114	20230602	182500	37001546	1162	1162	1162	1162	0
115	20230602	182400	37001546	1162	1162	1162	1162	0
116	20230602	182300	37001546	1162	1162	1162	1162	0
117	20230602	182200	37001546	1162	1162	1162	1162	0
118	20230602	182100	37001546	1162	1162	1162	1162	0
119	20230602	182000	37001546	1162	1162	1162	1162	0
120	20230602	181900	37001546	1162	1162	1162	1162	0
121	20230602	181800	37001546	1162	1162	1162	1162	0
122	20230602	181700	37001546	1162	1162	1162	1162	1476
123	20230602	181600	37001546	1162	1162	1162	1162	0
124	20230602	181500	37001546	1162	1162	1162	1162	0
125	20230602	181400	37001546	1162	1162	1162	1162	0
126	20230602	181300	37001546	1162	1162	1162	1162	0
127	20230602	181200	37001546	1162	1162	1162	1162	0
128	20230602	181100	37001546	1162	1162	1162	1162	0
129	20230602	181000	37001546	1162	1162	1162	1162	0
130	20230602	180900	37001546	1162	1162	1162	1162	0
131	20230602	180800	37001546	1162	1162	1162	1162	0
132	20230602	180700	37001546	1162	1162	1162	1162	0
133	20230602	180600	37001546	1162	1162	1162	1162	0
134	20230602	180500	37001546	1162	1162	1162	1162	0
135	20230602	180400	37001546	1162	1162	1162	1162	0
136	20230602	180300	37001546	1162	1162	1162	1162	0
137	20230602	180200	37001546	1162	1162	1162	1162	0
138	20230602	180100	37001546	1162	1162	1162	1162	0
139	20230602	180000	37001546	1162	1162	1162	1162	0
140	20230602	175900	37001546	1162	1162	1162	1162	0
141	20230602	175800	37001546	1162	1162	1162	1162	0
142	20230602	175700	37001546	1162	1162	1162	1162	0
143	20230602	175600	37001546	1162	1162	1162	1162	0
144	20230602	175500	37001546	1162	1162	1162	1162	0
145	20230602	175400	37001546	1162	1162	1162	1162	0
146	20230602	175300	37001546	1162	1162	1162	1162	0
147	20230602	175200	37001546	1162	1162	1162	1162	0
148	20230602	175100	37001546	1162	1162	1162	1162	0
149	20230602	175000	37001546	1162	1162	1162	1162	0
150	20230602	174900	37001546	1162	1162	1162	1162	0
151	20230602	174800	37001546	1162	1162	1162	1162	0
152	20230602	174700	37001546	1162	1162	1162	1162	1476
153	20230602	174600	37001546	1162	1162	1162	1162	0
154	20230602	174500	37001546	1162	1162	1162	1162	0
155	20230602	174400	37001546	1162	1162	1162	1162	0
156	20230602	174300	37001546	1162	1162	1162	1162	0
157	20230602	174200	37001546	1162	1162	1162	1162	0
158	20230602	174100	37001546	1162	1162	1162	1162	0
159	20230602	174000	37001546	1162	1162	1162	1162	0
160	20230602	173900	37001546	1162	1162	1162	1162	0
161	20230602	173800	37001546	1162	1162	1162	1162	0
162	20230602	173700	37001546	1162	1162	1162	1162	0
163	20230602	173600	37001546	1162	1162	1162	1162	0
164	20230602	173500	37001546	1162	1162	1162	1162	0
165	20230602	173400	37001546	1162	1162	1162	1162	0
166	20230602	173300	37001546	1162	1162	1162	1162	0
167	20230602	173200	37001546	1162	1162	1162	1162	0
168	20230602	173100	37001546	1162	1162	1162	1162	0
169	20230602	173000	37001546	1162	1162	1162	1162	0
170	20230602	172900	37001546	1162	1162	1162	1162	0
171	20230602	172800	37001546	1162	1162	1162	1162	0
172	20230602	172700	37001546	1162	1162	1162	1162	0
173	20230602	172600	37001546	1162	1162	1162	1162	0
174	20230602	172500	37001546	1162	1162	1162	1162	0
175	20230602	172400	37001546	1162	1162	1162	1162	0
176	20230602	172300	37001546	1162	1162	1162	1162	0
177	20230602	172200	37001546	1162	1162	1162	1162	0
178	20230602	172100	37001546	1162	1162	1162	1162	0
179	20230602	172000	37001546	1162	1162	1162	1162	0
180	20230602	171900	37001546	1162	1162	1162	1162	0
181	20230602	171800	37001546	1162	1162	1162	1162	0
182	20230602	171700	37001546	1162	1162	1162	1162	1476
183	20230602	171600	37001546	1162	1162	1162	1162	0
184	20230602	171500	37001546	1162	1162	1162	1162	0
185	20230602	171400	37001546	1162	1162	1162	1162	0
186	20230602	171300	37001546	1162	1162	1162	1162	0
187	20230602	171200	37001546	1162	1162	1162	1162	0
188	20230602	171100	37001546	1162	1162	1162	1162	0
189	20230602	171000	37001546	1162	1162	1162	1162	0
190	20230602	170900	37001546	1162	1162	1162	1162	0
191	20230602	170800	37001546	1162	1162	1162	1162	0
192	20230602	170700	37001546	1162	1162	1162	1162	0
193	20230602	170600	37001546	1162	1162	1162	1162	0
194	20230602	170500	37001546	1162	1162	1162	1162	0
195	20230602	170400	37001546	1162	1162	1162	1162	0
196	20230602	170300	37001546	1162	1162	1162	1162	0
197	20230602	170200	37001546	1162	1162	1162	1162	0
198	20230602	170100	37001546	1162	1162	1162	1162	0
199	20230602	170000	37001546	1162	1162	1162	1162	0
200	20230602	165900	37001546	1162	1162	1162	1162	0
201	20230602	165800	37001546	1162	1162	1162	1162	0
202	20230602	165700	37001546	1162	1162	1162	1162	0
203	20230602	165600	37001546	1162	1162	1162	1162	0
204	20230602	165500	37001546	1162	1162	1162	1162	0
205	20230602	165400	37001546	1162	1162	1162	1162	0
206	20230602	165300	37001546	1162	1162	1162	1162	0
207	20230602	165200	37001546	1162	1162	1162	1162	0
208	20230602	165100	37001546	1162	1162	1162	1162	0
209	20230602	165000	37001546	1162	1162	1162	1162	0
210	20230602	164900	37001546	1162	1162	1162	1162	0
211	20230602	164800	37001546	1162	1162	1162	1162	0
212	20230602	164700	37001546	1162	1162	1162	1162	1476
213	20230602	164600	37001546	1162	1162	1162	1162	0
214	20230602	164500	37001546	1162	1162	1162	1162	0
215	20230602	164400	37001546	1162	1162	1162	1162	0
216	20230602	164300	37001546	1162	1162	1162	1162	0
217	20230602	164200	37001546	1162	1162	1162	1162	0
218	20230602	164100	37001546	1162	1162	1162	1162	0
219	20230602	164000	37001546	1162	1162	1162	1162	0
220	20230602	163900	37001546	1162	1162	1162	1162	0
221	20230602	163800	37001546	1162	1162	1162	1162	0
222	20230602	163700	37001546	1162	1162	1162	1162	0
223	20230602	163600	37001546	1162	1162	1162	1162	0
224	20230602	163500	37001546	1162	1162	1162	1162	0
225	20230602	163400	37001546	1162	1162	1162	1162	0
226	20230602	163300	37001546	1162	1162	1162	1162	0
227	20230602	163200	37001546	1162	1162	1162	1162	0
228	20230602	163100	37001546	1162	1162	1162	1162	0
229	20230602	163000	37001546	1162	1162	1162	1162	0
230	20230602	162900	37001546	1162	1162	1162	1162	0
231	20230602	162800	37001546	1162	1162	1162	1162	0
232	20230602	162700	37001546	1162	1162	1162	1162	0
233	20230602	162600	37001546	1162	1162	1162	1162	0
234	20230602	162500	37001546	1162	1162	1162	1162	0
235	20230602	162400	37001546	1162	1162	1162	1162	0
236	20230602	162300	37001546	1162	1162	1162	1162	0
237	20230602	162200	37001546	1162	1162	1162	1162	0
238	20230602	162100	37001546	1162	1162	1162	1162	0
239	20230602	162000	37001546	1162	1162	1162	1162	0
240	20230602	161900	37001546	1162	1162	1162	1162	0
241	20230602	161800	37001546	1162	1162	1162	1162	0
242	20230602	161700	37001546	1162	1162	1162	1162	1476
243	20230602	161600	37001546	1162	1162	1162	1162	0
244	20230602	161500	37001546	1162	1162	1162	1162	0
245	20230602	161400	37001546	1162	1162	1162	1162	0
246	20230602	161300	37001546	1162	1162	1162	1162	0
247	20230602	161200	37001546	1162	1162	1162	1162	0
248	20230602	161100	37001546	1162	1162	1162	1162	0
249	20230602	161000	37001546	1162	1162	1162	1162	0
250	20230602	160900	37001546	1162	1162	1162	1162	0
251	20230602	160800	37001546	1162	1162	1162	1162	0
252	20230602	160700	37001546	1162	1162	1162	1162	0
253	20230602	160600	37001546	1162	1162	1162	1162	0
254	20230602	160500	37001546	1162	1162	1162	1162	0
255	20230602	160400	37001546	1162	1162	1162	1162	0
256	20230602	160300	37001546	1162	1162	1162	1162	0
257	20230602	160200	37001546	1162	1162	1162	1162	0
258	20230602	160100	37001546	1162	1162	1162	1162	0
259	20230602	160000	37001546	1162	1162	1162	1162	0
260	20230602	155900	37001546	1162	1162	1162	1162	0
261	20230602	155800	37001546	1162	1162	1162	1162	0
262	20230602	155700	37001546	1162	1162	1162	1162	0
263	20230602	155600	37001546	1162	1162	1162	1162	0
264	20230602	155500	37001546	1162	1162	1162	1162	0
265	20230602	155400	37001546	1162	1162	1162	1162	0
266	20230602	155300	37001546	1162	1162	1162	1162	0
267	20230602	155200	37001546	1162	1162	1162	1162	0
268	20230602	155100	37001546	1162	1162	1162	1162	0
269	20230602	155000	37001546	1162	1162	1162	1162	0
270	20230602	154900	37001546	1162	1162	1162	1162	0
271	20230602	154800	37001546	1162	1162	1162	1162	0
272	20230602	154700	37001546	1162	1162	1162	1162	1476
273	20230602	154600	37001546	1162	1162	1162	1162	0
274	20230602	154500	37001546	1162	1162	1162	1162	0
275	20230602	154400	37001546	1162	1162	1162	1162	0
276	20230602	154300	37001546	1162	1162	1162	1162	0
277	20230602	154200	37001546	1162	1162	1162	1162	0
278	20230602	154100	37001546	1162	1162	1162	1162	0
279	20230602	154000	37001546	1162	1162	1162	1162	0
280	20230602	153900	37001546	1162	1162	1162	1162	0
281	20230602	153800	37001546	1162	1162	1162	1162	0
282	20230602	153700	37001546	1162	1162	1162	1162	0
283	20230602	153600	37001546	1162	1162	1162	1162	0
284	20230602	153500	37001546	1162	1162	1162	1162	0
285	20230602	153400	37001546	1162	1162	1162	1162	0
286	20230602	153300	37001546	1162	1162	1162	1162	0
287	20230602	153200	37001546	1162	1162	1162	1162	0
288	20230602	153100	37001546	1162	1162	1162	1162	0
289	20230602	153000	37001546	1162	1162	1162	1162	1476
290	20230602	152900	35286434	1163	1163	1163	1163	0
291	20230602	152800	35286434	1163	1163	1163	1163	0
292	20230602	152700	35286434	1163	1163	1163	1163	0
293	20230602	152600	35286434	1163	1163	1163	1163	0
294	20230602	152500	35286434	1163	1163	1163	1163	0
295	20230602	152400	35286434	1163	1163	1163	1163	0
296	20230602	152300	35286434	1163	1163	1163	1163	0
297	20230602	152200	35286434	1163	1163	1163	1163	0
298	20230602	152100	35286434	1163	1163	1163	1163	0
299	20230602	152000	35286434	1163	1163	1163	1163	0
300	20230602	151900	35286434	1163	1163	1163	1163	0
301	20230602	151800	35286434	1163	1163	1163	1163	0
302	20230602	151700	35286434	1163	1163	1163	1163	0
303	20230602	151600	35286434	1163	1163	1163	1163	0
304	20230602	151500	35286434	1163	1163	1163	1163	0
305	20230602	151400	35286434	1163	1163	1163	1163	0
306	20230602	151300	35286434	1163	1163	1163	1163	0
307	20230602	151200	35286434	1163	1163	1163	1163	0
308	20230602	151100	35286434	1163	1163	1163	1163	0
309	20230602	151000	35286434	1163	1163	1163	1163	0
310	20230602	150900	35286434	1163	1163	1163	1163	0
311	20230602	150800	35286434	1163	1163	1163	1163	120
312	20230602	150700	35146874	1166	1166	1166	1166	0
313	20230602	150600	35146874	1166	1166	1166	1166	0
314	20230602	150500	35146874	1166	1166	1166	1166	0
315	20230602	150400	35146874	1166	1166	1166	1166	0
316	20230602	150300	35146874	1166	1166	1166	1166	0
317	20230602	150200	35146874	1166	1166	1166	1166	0
318	20230602	150100	35146874	1166	1166	1166	1166	0
319	20230602	150000	35146874	1166	1166	1166	1166	39
320	20230602	145900	35101400	1166	1166	1166	1166	0
321	20230602	145800	35101400	1166	1166	1166	1166	0
322	20230602	145700	35101400	1166	1166	1166	1166	1100
323	20230602	145600	33818800	1164	1164	1164	1164	0
324	20230602	145500	33818800	1164	1164	1164	1164	0
325	20230602	145400	33818800	1164	1164	1164	1164	0
326	20230602	145300	33818800	1164	1164	1164	1164	0
327	20230602	145200	33818800	1164	1164	1164	1164	2
328	20230602	145100	33816472	1163	1163	1163	1163	0
329	20230602	145000	33816472	1163	1163	1163	1163	0
330	20230602	144900	33816472	1163	1163	1163	1163	0
331	20230602	144800	33816472	1163	1163	1163	1163	30
332	20230602	144700	33781582	1167	1167	1167	1167	0
333	20230602	144600	33781582	1167	1167	1167	1167	0
334	20230602	144500	33781582	1167	1167	1167	1167	0
335	20230602	144400	33781582	1167	1167	1167	1167	0
336	20230602	144300	33781582	1167	1167	1167	1167	0
337	20230602	144200	33781582	1167	1167	1167	1167	0
338	20230602	144100	33781582	1167	1167	1167	1167	0
339	20230602	144000	33781582	1167	1167	1167	1167	0
340	20230602	143900	33781582	1167	1167	1167	1167	0
341	20230602	143800	33781582	1167	1167	1167	1167	0
342	20230602	143700	33781582	1167	1167	1167	1167	0
343	20230602	143600	33781582	1167	1167	1167	1167	0
344	20230602	143500	33781582	1167	1167	1167	1167	0
345	20230602	143400	33781582	1167	1167	1167	1167	0
346	20230602	143300	33781582	1167	1167	1167	1167	0
347	20230602	143200	33781582	1167	1167	1167	1167	0
348	20230602	143100	33781582	1167	1167	1167	1167	0
349	20230602	143000	33781582	1167	1167	1167	1167	0
350	20230602	142900	33781582	1167	1167	1167	1167	0
351	20230602	142800	33781582	1167	1167	1167	1167	0
352	20230602	142700	33781582	1167	1167	1167	1167	10
353	20230602	142600	33769912	1167	1167	1167	1167	0
354	20230602	142500	33769912	1167	1167	1167	1167	0
355	20230602	142400	33769912	1167	1167	1167	1167	0
356	20230602	142300	33769912	1167	1167	1167	1167	0
357	20230602	142200	33769912	1167	1167	1167	1167	0
358	20230602	142100	33769912	1167	1167	1167	1167	0
359	20230602	142000	33769912	1167	1167	1167	1167	0
360	20230602	141900	33769912	1167	1167	1167	1167	0
361	20230602	141800	33769912	1167	1167	1167	1167	0
362	20230602	141700	33769912	1167	1167	1167	1167	0
363	20230602	141600	33769912	1167	1167	1167	1167	0
364	20230602	141500	33769912	1167	1167	1167	1167	0
365	20230602	141400	33769912	1167	1167	1167	1167	0
366	20230602	141300	33769912	1167	1167	1167	1167	0
367	20230602	141200	33769912	1167	1167	1167	1167	0
368	20230602	141100	33769912	1167	1167	1167	1167	1
369	20230602	141000	33768745	1162	1162	1162	1162	634
370	20230602	140900	33032037	1167	1167	1167	1167	0
371	20230602	140800	33032037	1167	1167	1167	1167	0
372	20230602	140700	33032037	1167	1167	1167	1167	0
373	20230602	140600	33032037	1167	1167	1167	1167	0
374	20230602	140500	33032037	1167	1167	1167	1167	0
375	20230602	140400	33032037	1167	1167	1167	1167	0
376	20230602	140300	33032037	1167	1167	1167	1167	0
377	20230602	140200	33032037	1167	1163	1167	1162	324
378	20230602	140100	32655538	1164	1166	1166	1164	2
379	20230602	140000	32653208	1162	1162	1162	1162	3000
380	20230602	135900	29167208	1163	1163	1163	1163	0
381	20230602	135800	29167208	1163	1163	1163	1163	0
382	20230602	135700	29167208	1163	1163	1163	1163	0
383	20230602	135600	29167208	1163	1163	1163	1163	0
384	20230602	135500	29167208	1163	1163	1163	1163	231
385	20230602	135400	28898555	1166	1166	1166	1166	0
386	20230602	135300	28898555	1166	1166	1166	1166	2
387	20230602	135200	28896223	1164	1164	1164	1164	1
388	20230602	135100	28895059	1166	1166	1166	1166	0
389	20230602	135000	28895059	1166	1166	1166	1166	0
390	20230602	134900	28895059	1166	1166	1166	1166	1
391	20230602	134800	28893893	1163	1163	1163	1163	0
392	20230602	134700	28893893	1163	1163	1163	1163	0
393	20230602	134600	28893893	1163	1163	1163	1163	0
394	20230602	134500	28893893	1163	1163	1163	1163	0
395	20230602	134400	28893893	1163	1163	1163	1163	513
396	20230602	134300	28297274	1166	1166	1166	1166	0
397	20230602	134200	28297274	1166	1166	1166	1166	0
398	20230602	134100	28297274	1166	1166	1166	1166	1
399	20230602	134000	28296108	1163	1163	1163	1163	0
400	20230602	133900	28296108	1163	1163	1163	1163	0
401	20230602	133800	28296108	1163	1163	1163	1163	0
402	20230602	133700	28296108	1163	1163	1163	1163	0
403	20230602	133600	28296108	1163	1163	1163	1163	0
404	20230602	133500	28296108	1163	1163	1163	1163	10
405	20230602	133400	28284478	1163	1163	1163	1163	0
406	20230602	133300	28284478	1163	1163	1163	1163	0
407	20230602	133200	28284478	1163	1163	1163	1163	0
408	20230602	133100	28284478	1163	1163	1163	1163	0
409	20230602	133000	28284478	1163	1163	1163	1163	40
410	20230602	132900	28237958	1163	1163	1163	1163	0
411	20230602	132800	28237958	1163	1163	1163	1163	232
412	20230602	132700	27968142	1164	1164	1164	1164	0
413	20230602	132600	27968142	1164	1164	1164	1164	0
414	20230602	132500	27968142	1164	1164	1164	1164	0
415	20230602	132400	27968142	1164	1164	1164	1164	0
416	20230602	132300	27968142	1164	1164	1164	1164	0
417	20230602	132200	27968142	1164	1164	1164	1164	0
418	20230602	132100	27968142	1164	1164	1164	1164	5
419	20230602	132000	27962322	1164	1164	1164	1164	1
420	20230602	131900	27961158	1164	1164	1164	1164	4
421	20230602	131800	27956502	1164	1164	1164	1164	1
422	20230602	131700	27955338	1162	1162	1162	1162	0
423	20230602	131600	27955338	1162	1162	1162	1162	0
424	20230602	131500	27955338	1162	1162	1162	1162	0
425	20230602	131400	27955338	1162	1162	1162	1162	0
426	20230602	131300	27955338	1162	1162	1162	1162	0
427	20230602	131200	27955338	1162	1162	1162	1162	0
428	20230602	131100	27955338	1162	1162	1162	1162	0
429	20230602	131000	27955338	1162	1162	1162	1162	0
430	20230602	130900	27955338	1162	1162	1162	1162	0
431	20230602	130800	27955338	1162	1162	1162	1162	0
432	20230602	130700	27955338	1162	1162	1162	1162	0
433	20230602	130600	27955338	1162	1162	1162	1162	227
434	20230602	130500	27691564	1162	1162	1162	1162	0
435	20230602	130400	27691564	1162	1162	1162	1162	23
436	20230602	130300	27664838	1162	1162	1162	1162	0
437	20230602	130200	27664838	1162	1162	1162	1162	0
438	20230602	130100	27664838	1162	1162	1162	1162	0
439	20230602	130000	27664838	1162	1162	1162	1162	0
440	20230602	125900	27664838	1162	1162	1162	1162	0
441	20230602	125800	27664838	1162	1163	1163	1162	210
442	20230602	125700	27420814	1168	1168	1168	1168	0
443	20230602	125600	27420814	1168	1168	1168	1168	0
444	20230602	125500	27420814	1168	1168	1168	1168	0
445	20230602	125400	27420814	1168	1168	1168	1168	0
446	20230602	125300	27420814	1168	1168	1168	1168	0
447	20230602	125200	27420814	1168	1168	1168	1168	0
448	20230602	125100	27420814	1168	1168	1168	1168	0
449	20230602	125000	27420814	1168	1167	1168	1167	100
450	20230602	124900	27304055	1163	1163	1163	1163	0
451	20230602	124800	27304055	1163	1163	1163	1163	0
452	20230602	124700	27304055	1163	1163	1163	1163	0
453	20230602	124600	27304055	1163	1163	1163	1163	0
454	20230602	124500	27304055	1163	1163	1163	1163	0
455	20230602	124400	27304055	1163	1163	1163	1163	0
456	20230602	124300	27304055	1163	1168	1168	1163	2
457	20230602	124200	27301724	1163	1163	1163	1163	0
458	20230602	124100	27301724	1163	1163	1163	1163	4008
459	20230602	124000	22640420	1162	1162	1162	1162	813
460	20230602	123900	21695714	1163	1163	1163	1163	0
461	20230602	123800	21695714	1163	1163	1163	1163	0
462	20230602	123700	21695714	1163	1163	1163	1163	0
463	20230602	123600	21695714	1163	1163	1163	1163	0
464	20230602	123500	21695714	1163	1163	1163	1163	0
465	20230602	123400	21695714	1163	1163	1163	1163	0
466	20230602	123300	21695714	1163	1163	1163	1163	0
467	20230602	123200	21695714	1163	1163	1163	1163	0
468	20230602	123100	21695714	1163	1163	1163	1163	0
469	20230602	123000	21695714	1163	1163	1163	1163	0
470	20230602	122900	21695714	1163	1163	1163	1163	0
471	20230602	122800	21695714	1163	1163	1163	1163	0
472	20230602	122700	21695714	1163	1163	1163	1163	0
473	20230602	122600	21695714	1163	1163	1163	1163	0
474	20230602	122500	21695714	1163	1163	1163	1163	0
475	20230602	122400	21695714	1163	1163	1163	1163	0
476	20230602	122300	21695714	1163	1163	1163	1163	0
477	20230602	122200	21695714	1163	1163	1163	1163	300
478	20230602	122100	21346814	1162	1162	1162	1162	700
479	20230602	122000	20533414	1163	1164	1164	1163	227
480	20230602	121900	20269387	1168	1168	1168	1168	0
481	20230602	121800	20269387	1168	1168	1168	1168	0
482	20230602	121700	20269387	1168	1168	1168	1168	0
483	20230602	121600	20269387	1168	1168	1168	1168	0
484	20230602	121500	20269387	1168	1168	1168	1168	462
485	20230602	121400	19729771	1167	1167	1167	1167	50
486	20230602	121300	19671421	1168	1168	1168	1168	0
487	20230602	121200	19671421	1168	1168	1168	1168	0
488	20230602	121100	19671421	1168	1168	1168	1168	0
489	20230602	121000	19671421	1168	1168	1168	1168	20
490	20230602	120900	19648061	1168	1168	1168	1168	0
491	20230602	120800	19648061	1168	1168	1168	1168	0
492	20230602	120700	19648061	1168	1168	1168	1168	0
493	20230602	120600	19648061	1168	1168	1168	1168	0
494	20230602	120500	19648061	1168	1168	1168	1168	0
495	20230602	120400	19648061	1168	1168	1168	1168	256
496	20230602	120300	19349053	1168	1168	1168	1168	0
497	20230602	120200	19349053	1168	1168	1168	1168	0
498	20230602	120100	19349053	1168	1168	1168	1168	0
499	20230602	120000	19349053	1168	1168	1168	1168	0
500	20230602	115900	19349053	1168	1168	1168	1168	0
501	20230602	115800	19349053	1168	1168	1168	1168	0
502	20230602	115700	19349053	1168	1168	1168	1168	0
503	20230602	115600	19349053	1168	1168	1168	1168	0
504	20230602	115500	19349053	1168	1168	1168	1168	0
505	20230602	115400	19349053	1168	1168	1168	1168	0
506	20230602	115300	19349053	1168	1168	1168	1168	0
507	20230602	115200	19349053	1168	1168	1168	1168	0
508	20230602	115100	19349053	1168	1168	1168	1168	0
509	20230602	115000	19349053	1168	1168	1168	1168	0
510	20230602	114900	19349053	1168	1168	1168	1168	0
511	20230602	114800	19349053	1168	1168	1168	1168	0
512	20230602	114700	19349053	1168	1168	1168	1168	0
513	20230602	114600	19349053	1168	1168	1168	1168	1
514	20230602	114500	19347885	1164	1164	1164	1164	0
515	20230602	114400	19347885	1164	1164	1164	1164	0
516	20230602	114300	19347885	1164	1164	1164	1164	0
517	20230602	114200	19347885	1164	1164	1164	1164	0
518	20230602	114100	19347885	1164	1164	1164	1164	0
519	20230602	114000	19347885	1164	1164	1164	1164	293
520	20230602	113900	19006833	1168	1168	1168	1168	0
521	20230602	113800	19006833	1168	1168	1168	1168	0
522	20230602	113700	19006833	1168	1168	1168	1168	0
523	20230602	113600	19006833	1168	1168	1168	1168	0
524	20230602	113500	19006833	1168	1168	1168	1168	458
525	20230602	113400	18471889	1168	1168	1168	1168	10
526	20230602	113300	18460209	1168	1168	1168	1168	0
527	20230602	113200	18460209	1168	1168	1168	1168	0
528	20230602	113100	18460209	1168	1168	1168	1168	0
529	20230602	113000	18460209	1168	1168	1168	1168	0
530	20230602	112900	18460209	1168	1168	1168	1168	0
531	20230602	112800	18460209	1168	1168	1168	1168	0
532	20230602	112700	18460209	1168	1168	1168	1168	0
533	20230602	112600	18460209	1168	1168	1168	1168	0
534	20230602	112500	18460209	1168	1168	1168	1168	0
535	20230602	112400	18460209	1168	1168	1168	1168	0
536	20230602	112300	18460209	1168	1168	1168	1168	0
537	20230602	112200	18460209	1168	1168	1168	1168	0
538	20230602	112100	18460209	1168	1168	1168	1168	0
539	20230602	112000	18460209	1168	1168	1168	1168	0
540	20230602	111900	18460209	1168	1168	1168	1168	0
541	20230602	111800	18460209	1168	1168	1168	1168	0
542	20230602	111700	18460209	1168	1168	1168	1168	0
543	20230602	111600	18460209	1168	1168	1168	1168	0
544	20230602	111500	18460209	1168	1168	1168	1168	0
545	20230602	111400	18460209	1168	1168	1168	1168	0
546	20230602	111300	18460209	1168	1168	1168	1168	0
547	20230602	111200	18460209	1168	1168	1168	1168	0
548	20230602	111100	18460209	1168	1168	1168	1168	1
549	20230602	111000	18459041	1164	1164	1164	1164	0
550	20230602	110900	18459041	1164	1164	1164	1164	0
551	20230602	110800	18459041	1164	1164	1164	1164	0
552	20230602	110700	18459041	1164	1164	1164	1164	0
553	20230602	110600	18459041	1164	1164	1164	1164	0
554	20230602	110500	18459041	1164	1164	1164	1164	0
555	20230602	110400	18459041	1164	1164	1164	1164	0
556	20230602	110300	18459041	1164	1164	1164	1164	0
557	20230602	110200	18459041	1164	1164	1164	1164	500
558	20230602	110100	17877041	1168	1168	1168	1168	0
559	20230602	110000	17877041	1168	1168	1168	1168	0
560	20230602	105900	17877041	1168	1168	1168	1168	0
561	20230602	105800	17877041	1168	1168	1168	1168	0
562	20230602	105700	17877041	1168	1168	1168	1168	0
563	20230602	105600	17877041	1168	1168	1168	1168	0
564	20230602	105500	17877041	1168	1168	1168	1168	0
565	20230602	105400	17877041	1168	1168	1168	1168	1
566	20230602	105300	17875873	1168	1168	1168	1168	0
567	20230602	105200	17875873	1168	1168	1168	1168	0
568	20230602	105100	17875873	1168	1168	1168	1168	100
569	20230602	105000	17759073	1168	1168	1168	1168	0
570	20230602	104900	17759073	1168	1168	1168	1168	0
571	20230602	104800	17759073	1168	1168	1168	1168	0
572	20230602	104700	17759073	1168	1168	1168	1168	0
573	20230602	104600	17759073	1168	1168	1168	1168	0
574	20230602	104500	17759073	1168	1168	1168	1168	0
575	20230602	104400	17759073	1168	1168	1168	1168	0
576	20230602	104300	17759073	1168	1168	1168	1168	0
577	20230602	104200	17759073	1168	1168	1168	1168	0
578	20230602	104100	17759073	1168	1168	1168	1168	0
579	20230602	104000	17759073	1168	1168	1168	1168	0
580	20230602	103900	17759073	1168	1168	1168	1168	0
581	20230602	103800	17759073	1168	1168	1168	1168	0
582	20230602	103700	17759073	1168	1168	1168	1168	2
583	20230602	103600	17756737	1164	1164	1164	1164	0
584	20230602	103500	17756737	1164	1164	1164	1164	0
585	20230602	103400	17756737	1164	1164	1164	1164	0
586	20230602	103300	17756737	1164	1164	1164	1164	0
587	20230602	103200	17756737	1164	1164	1164	1164	0
588	20230602	103100	17756737	1164	1164	1164	1164	0
589	20230602	103000	17756737	1164	1165	1165	1164	280
590	20230602	102900	17430596	1169	1169	1169	1169	0
591	20230602	102800	17430596	1169	1169	1169	1169	0
592	20230602	102700	17430596	1169	1169	1169	1169	49
593	20230602	102600	17373315	1169	1169	1169	1169	0
594	20230602	102500	17373315	1169	1169	1169	1169	0
595	20230602	102400	17373315	1169	1169	1169	1169	0
596	20230602	102300	17373315	1169	1169	1169	1169	0
597	20230602	102200	17373315	1169	1169	1169	1169	0
598	20230602	102100	17373315	1169	1169	1169	1169	0
599	20230602	102000	17373315	1169	1169	1169	1169	0
600	20230602	101900	17373315	1169	1169	1169	1169	0
601	20230602	101800	17373315	1169	1169	1169	1169	0
602	20230602	101700	17373315	1169	1169	1169	1169	0
603	20230602	101600	17373315	1169	1169	1169	1169	0
604	20230602	101500	17373315	1169	1169	1169	1169	0
605	20230602	101400	17373315	1169	1169	1169	1169	0
606	20230602	101300	17373315	1169	1169	1169	1169	0
607	20230602	101200	17373315	1169	1169	1169	1169	0
608	20230602	101100	17373315	1169	1169	1169	1169	0
609	20230602	101000	17373315	1169	1169	1169	1169	0
610	20230602	100900	17373315	1169	1169	1169	1169	0
611	20230602	100800	17373315	1169	1169	1169	1169	0
612	20230602	100700	17373315	1169	1169	1169	1169	0
613	20230602	100600	17373315	1169	1169	1169	1169	0
614	20230602	100500	17373315	1169	1169	1169	1169	0
615	20230602	100400	17373315	1169	1169	1169	1169	0
616	20230602	100300	17373315	1169	1169	1169	1169	0
617	20230602	100200	17373315	1169	1169	1169	1169	1
618	20230602	100100	17372146	1165	1165	1165	1165	0
619	20230602	100000	17372146	1165	1165	1165	1165	388
620	20230602	095900	16920126	1163	1163	1163	1163	0
621	20230602	095800	16920126	1163	1163	1163	1163	0
622	20230602	095700	16920126	1163	1163	1163	1163	155
623	20230602	095600	16739861	1164	1164	1164	1164	0
624	20230602	095500	16739861	1164	1164	1164	1164	0
625	20230602	095400	16739861	1164	1164	1164	1164	17
626	20230602	095300	16720073	1164	1164	1164	1164	17
627	20230602	095200	16700285	1164	1164	1164	1164	366
628	20230602	095100	16274261	1164	1164	1164	1164	1261
629	20230602	095000	14806457	1163	1163	1163	1163	0
630	20230602	094900	14806457	1163	1163	1163	1163	193
631	20230602	094800	14581998	1162	1162	1162	1162	138
632	20230602	094700	14421642	1163	1163	1163	1163	794
633	20230602	094600	13498220	1164	1164	1164	1164	872
634	20230602	094500	12483212	1165	1165	1165	1165	0
635	20230602	094400	12483212	1165	1165	1165	1165	644
636	20230602	094300	11732952	1164	1167	1167	1164	1156
637	20230602	094200	10386210	1169	1169	1169	1169	0
638	20230602	094100	10386210	1169	1169	1169	1169	0
639	20230602	094000	10386210	1169	1169	1169	1169	0
640	20230602	093900	10386210	1169	1169	1169	1169	0
641	20230602	093800	10386210	1169	1169	1169	1169	0
642	20230602	093700	10386210	1169	1168	1169	1168	35
643	20230602	093600	10345328	1162	1165	1165	1162	5227
644	20230602	093500	4271529	1169	1169	1169	1169	3
645	20230602	093400	4268022	1169	1169	1169	1169	2
646	20230602	093300	4265684	1169	1168	1169	1168	2
647	20230602	093200	4263347	1168	1168	1168	1168	1
648	20230602	093100	4262179	1168	1168	1168	1168	10
649	20230602	093000	4250499	1168	1164	1168	1162	64
650	20230602	092900	4176050	1164	1164	1164	1164	1
651	20230602	092800	4174886	1164	1162	1164	1162	7
652	20230602	092700	4166750	1166	1166	1166	1166	0
653	20230602	092600	4166750	1166	1166	1166	1166	0
654	20230602	092500	4166750	1166	1166	1166	1166	0
655	20230602	092400	4166750	1166	1166	1166	1166	0
656	20230602	092300	4166750	1166	1166	1166	1166	0
657	20230602	092200	4166750	1166	1166	1166	1166	0
658	20230602	092100	4166750	1166	1166	1166	1166	160
659	20230602	092000	3980190	1161	1161	1161	1161	0
660	20230602	091900	3980190	1161	1161	1161	1161	0
661	20230602	091800	3980190	1161	1161	1161	1161	0
662	20230602	091700	3980190	1161	1161	1161	1161	0
663	20230602	091600	3980190	1161	1161	1161	1161	0
664	20230602	091500	3980190	1161	1161	1161	1161	0
665	20230602	091400	3980190	1161	1161	1161	1161	0
666	20230602	091300	3980190	1161	1161	1161	1161	1000
667	20230602	091200	2819190	1161	1161	1161	1161	1000
668	20230602	091100	1658190	1161	1161	1161	1161	0
669	20230602	091000	1658190	1161	1161	1161	1161	0
670	20230602	090900	1658190	1161	1161	1161	1161	0
671	20230602	090800	1658190	1161	1161	1161	1161	0
672	20230602	090700	1658190	1161	1161	1161	1161	0
673	20230602	090600	1658190	1161	1161	1161	1161	1108
674	20230602	090500	371802	1166	1166	1166	1166	0
675	20230602	090400	371802	1166	1166	1166	1166	0
676	20230602	090300	371802	1166	1166	1166	1166	1
677	20230602	090200	370636	1160	1160	1160	1160	0
678	20230602	090100	370636	1160	1160	1160	1160	0
679	20230602	090000	370636	1160	1158	1168	1158	320