KissMeData/273060/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	211300	65860728	1160	1160	1160	1160	2903
3	20230605	211200	65860728	1160	1160	1160	1160	0
4	20230605	211100	65860728	1160	1160	1160	1160	0
5	20230605	211000	65860728	1160	1160	1160	1160	0
6	20230605	210900	65860728	1160	1160	1160	1160	0
7	20230605	210800	65860728	1160	1160	1160	1160	0
8	20230605	210700	65860728	1160	1160	1160	1160	0
9	20230605	210600	65860728	1160	1160	1160	1160	0
10	20230605	210500	65860728	1160	1160	1160	1160	0
11	20230605	210400	65860728	1160	1160	1160	1160	0
12	20230605	210300	65860728	1160	1160	1160	1160	0
13	20230605	210200	65860728	1160	1160	1160	1160	0
14	20230605	210100	65860728	1160	1160	1160	1160	0
15	20230605	210000	65860728	1160	1160	1160	1160	0
16	20230605	205900	65860728	1160	1160	1160	1160	0
17	20230605	205800	65860728	1160	1160	1160	1160	0
18	20230605	205700	65860728	1160	1160	1160	1160	0
19	20230605	205600	65860728	1160	1160	1160	1160	0
20	20230605	205500	65860728	1160	1160	1160	1160	0
21	20230605	205400	65860728	1160	1160	1160	1160	0
22	20230605	205300	65860728	1160	1160	1160	1160	0
23	20230605	205200	65860728	1160	1160	1160	1160	0
24	20230605	205100	65860728	1160	1160	1160	1160	0
25	20230605	205000	65860728	1160	1160	1160	1160	0
26	20230605	204900	65860728	1160	1160	1160	1160	0
27	20230605	204800	65860728	1160	1160	1160	1160	0
28	20230605	204700	65860728	1160	1160	1160	1160	0
29	20230605	204600	65860728	1160	1160	1160	1160	0
30	20230605	204500	65860728	1160	1160	1160	1160	0
31	20230605	204400	65860728	1160	1160	1160	1160	0
32	20230605	204300	65860728	1160	1160	1160	1160	2903
33	20230605	204200	65860728	1160	1160	1160	1160	0
34	20230605	204100	65860728	1160	1160	1160	1160	0
35	20230605	204000	65860728	1160	1160	1160	1160	0
36	20230605	203900	65860728	1160	1160	1160	1160	0
37	20230605	203800	65860728	1160	1160	1160	1160	0
38	20230605	203700	65860728	1160	1160	1160	1160	0
39	20230605	203600	65860728	1160	1160	1160	1160	0
40	20230605	203500	65860728	1160	1160	1160	1160	0
41	20230605	203400	65860728	1160	1160	1160	1160	0
42	20230605	203300	65860728	1160	1160	1160	1160	0
43	20230605	203200	65860728	1160	1160	1160	1160	0
44	20230605	203100	65860728	1160	1160	1160	1160	0
45	20230605	203000	65860728	1160	1160	1160	1160	0
46	20230605	202900	65860728	1160	1160	1160	1160	0
47	20230605	202800	65860728	1160	1160	1160	1160	0
48	20230605	202700	65860728	1160	1160	1160	1160	0
49	20230605	202600	65860728	1160	1160	1160	1160	0
50	20230605	202500	65860728	1160	1160	1160	1160	0
51	20230605	202400	65860728	1160	1160	1160	1160	0
52	20230605	202300	65860728	1160	1160	1160	1160	0
53	20230605	202200	65860728	1160	1160	1160	1160	0
54	20230605	202100	65860728	1160	1160	1160	1160	0
55	20230605	202000	65860728	1160	1160	1160	1160	0
56	20230605	201900	65860728	1160	1160	1160	1160	0
57	20230605	201800	65860728	1160	1160	1160	1160	0
58	20230605	201700	65860728	1160	1160	1160	1160	0
59	20230605	201600	65860728	1160	1160	1160	1160	0
60	20230605	201500	65860728	1160	1160	1160	1160	0
61	20230605	201400	65860728	1160	1160	1160	1160	0
62	20230605	201300	65860728	1160	1160	1160	1160	2903
63	20230605	201200	65860728	1160	1160	1160	1160	0
64	20230605	201100	65860728	1160	1160	1160	1160	0
65	20230605	201000	65860728	1160	1160	1160	1160	0
66	20230605	200900	65860728	1160	1160	1160	1160	0
67	20230605	200800	65860728	1160	1160	1160	1160	0
68	20230605	200700	65860728	1160	1160	1160	1160	0
69	20230605	200600	65860728	1160	1160	1160	1160	0
70	20230605	200500	65860728	1160	1160	1160	1160	0
71	20230605	200400	65860728	1160	1160	1160	1160	0
72	20230605	200300	65860728	1160	1160	1160	1160	0
73	20230605	200200	65860728	1160	1160	1160	1160	0
74	20230605	200100	65860728	1160	1160	1160	1160	0
75	20230605	200000	65860728	1160	1160	1160	1160	0
76	20230605	195900	65860728	1160	1160	1160	1160	0
77	20230605	195800	65860728	1160	1160	1160	1160	0
78	20230605	195700	65860728	1160	1160	1160	1160	0
79	20230605	195600	65860728	1160	1160	1160	1160	0
80	20230605	195500	65860728	1160	1160	1160	1160	0
81	20230605	195400	65860728	1160	1160	1160	1160	0
82	20230605	195300	65860728	1160	1160	1160	1160	0
83	20230605	195200	65860728	1160	1160	1160	1160	0
84	20230605	195100	65860728	1160	1160	1160	1160	0
85	20230605	195000	65860728	1160	1160	1160	1160	0
86	20230605	194900	65860728	1160	1160	1160	1160	0
87	20230605	194800	65860728	1160	1160	1160	1160	0
88	20230605	194700	65860728	1160	1160	1160	1160	0
89	20230605	194600	65860728	1160	1160	1160	1160	0
90	20230605	194500	65860728	1160	1160	1160	1160	0
91	20230605	194400	65860728	1160	1160	1160	1160	0
92	20230605	194300	65860728	1160	1160	1160	1160	2903
93	20230605	194200	65860728	1160	1160	1160	1160	0
94	20230605	194100	65860728	1160	1160	1160	1160	0
95	20230605	194000	65860728	1160	1160	1160	1160	0
96	20230605	193900	65860728	1160	1160	1160	1160	0
97	20230605	193800	65860728	1160	1160	1160	1160	0
98	20230605	193700	65860728	1160	1160	1160	1160	0
99	20230605	193600	65860728	1160	1160	1160	1160	0
100	20230605	193500	65860728	1160	1160	1160	1160	0
101	20230605	193400	65860728	1160	1160	1160	1160	0
102	20230605	193300	65860728	1160	1160	1160	1160	0
103	20230605	193200	65860728	1160	1160	1160	1160	0
104	20230605	193100	65860728	1160	1160	1160	1160	0
105	20230605	193000	65860728	1160	1160	1160	1160	0
106	20230605	192900	65860728	1160	1160	1160	1160	0
107	20230605	192800	65860728	1160	1160	1160	1160	0
108	20230605	192700	65860728	1160	1160	1160	1160	0
109	20230605	192600	65860728	1160	1160	1160	1160	0
110	20230605	192500	65860728	1160	1160	1160	1160	0
111	20230605	192400	65860728	1160	1160	1160	1160	0
112	20230605	192300	65860728	1160	1160	1160	1160	0
113	20230605	192200	65860728	1160	1160	1160	1160	0
114	20230605	192100	65860728	1160	1160	1160	1160	0
115	20230605	192000	65860728	1160	1160	1160	1160	0
116	20230605	191900	65860728	1160	1160	1160	1160	0
117	20230605	191800	65860728	1160	1160	1160	1160	0
118	20230605	191700	65860728	1160	1160	1160	1160	0
119	20230605	191600	65860728	1160	1160	1160	1160	0
120	20230605	191500	65860728	1160	1160	1160	1160	0
121	20230605	191400	65860728	1160	1160	1160	1160	0
122	20230605	191300	65860728	1160	1160	1160	1160	2903
123	20230605	191200	65860728	1160	1160	1160	1160	0
124	20230605	191100	65860728	1160	1160	1160	1160	0
125	20230605	191000	65860728	1160	1160	1160	1160	0
126	20230605	190900	65860728	1160	1160	1160	1160	0
127	20230605	190800	65860728	1160	1160	1160	1160	0
128	20230605	190700	65860728	1160	1160	1160	1160	0
129	20230605	190600	65860728	1160	1160	1160	1160	0
130	20230605	190500	65860728	1160	1160	1160	1160	0
131	20230605	190400	65860728	1160	1160	1160	1160	0
132	20230605	190300	65860728	1160	1160	1160	1160	0
133	20230605	190200	65860728	1160	1160	1160	1160	0
134	20230605	190100	65860728	1160	1160	1160	1160	0
135	20230605	190000	65860728	1160	1160	1160	1160	0
136	20230605	185900	65860728	1160	1160	1160	1160	0
137	20230605	185800	65860728	1160	1160	1160	1160	0
138	20230605	185700	65860728	1160	1160	1160	1160	0
139	20230605	185600	65860728	1160	1160	1160	1160	0
140	20230605	185500	65860728	1160	1160	1160	1160	0
141	20230605	185400	65860728	1160	1160	1160	1160	0
142	20230605	185300	65860728	1160	1160	1160	1160	0
143	20230605	185200	65860728	1160	1160	1160	1160	0
144	20230605	185100	65860728	1160	1160	1160	1160	0
145	20230605	185000	65860728	1160	1160	1160	1160	0
146	20230605	184900	65860728	1160	1160	1160	1160	0
147	20230605	184800	65860728	1160	1160	1160	1160	0
148	20230605	184700	65860728	1160	1160	1160	1160	0
149	20230605	184600	65860728	1160	1160	1160	1160	0
150	20230605	184500	65860728	1160	1160	1160	1160	0
151	20230605	184400	65860728	1160	1160	1160	1160	0
152	20230605	184300	65860728	1160	1160	1160	1160	2903
153	20230605	184200	65860728	1160	1160	1160	1160	0
154	20230605	184100	65860728	1160	1160	1160	1160	0
155	20230605	184000	65860728	1160	1160	1160	1160	0
156	20230605	183900	65860728	1160	1160	1160	1160	0
157	20230605	183800	65860728	1160	1160	1160	1160	0
158	20230605	183700	65860728	1160	1160	1160	1160	0
159	20230605	183600	65860728	1160	1160	1160	1160	0
160	20230605	183500	65860728	1160	1160	1160	1160	0
161	20230605	183400	65860728	1160	1160	1160	1160	0
162	20230605	183300	65860728	1160	1160	1160	1160	0
163	20230605	183200	65860728	1160	1160	1160	1160	0
164	20230605	183100	65860728	1160	1160	1160	1160	0
165	20230605	183000	65860728	1160	1160	1160	1160	0
166	20230605	182900	65860728	1160	1160	1160	1160	0
167	20230605	182800	65860728	1160	1160	1160	1160	0
168	20230605	182700	65860728	1160	1160	1160	1160	0
169	20230605	182600	65860728	1160	1160	1160	1160	0
170	20230605	182500	65860728	1160	1160	1160	1160	0
171	20230605	182400	65860728	1160	1160	1160	1160	0
172	20230605	182300	65860728	1160	1160	1160	1160	0
173	20230605	182200	65860728	1160	1160	1160	1160	0
174	20230605	182100	65860728	1160	1160	1160	1160	0
175	20230605	182000	65860728	1160	1160	1160	1160	0
176	20230605	181900	65860728	1160	1160	1160	1160	0
177	20230605	181800	65860728	1160	1160	1160	1160	0
178	20230605	181700	65860728	1160	1160	1160	1160	0
179	20230605	181600	65860728	1160	1160	1160	1160	0
180	20230605	181500	65860728	1160	1160	1160	1160	0
181	20230605	181400	65860728	1160	1160	1160	1160	0
182	20230605	181300	65860728	1160	1160	1160	1160	2903
183	20230605	181200	65860728	1160	1160	1160	1160	0
184	20230605	181100	65860728	1160	1160	1160	1160	0
185	20230605	181000	65860728	1160	1160	1160	1160	0
186	20230605	180900	65860728	1160	1160	1160	1160	0
187	20230605	180800	65860728	1160	1160	1160	1160	0
188	20230605	180700	65860728	1160	1160	1160	1160	0
189	20230605	180600	65860728	1160	1160	1160	1160	0
190	20230605	180500	65860728	1160	1160	1160	1160	0
191	20230605	180400	65860728	1160	1160	1160	1160	0
192	20230605	180300	65860728	1160	1160	1160	1160	0
193	20230605	180200	65860728	1160	1160	1160	1160	0
194	20230605	180100	65860728	1160	1160	1160	1160	0
195	20230605	180000	65860728	1160	1160	1160	1160	0
196	20230605	175900	65860728	1160	1160	1160	1160	0
197	20230605	175800	65860728	1160	1160	1160	1160	0
198	20230605	175700	65860728	1160	1160	1160	1160	0
199	20230605	175600	65860728	1160	1160	1160	1160	0
200	20230605	175500	65860728	1160	1160	1160	1160	0
201	20230605	175400	65860728	1160	1160	1160	1160	0
202	20230605	175300	65860728	1160	1160	1160	1160	0
203	20230605	175200	65860728	1160	1160	1160	1160	0
204	20230605	175100	65860728	1160	1160	1160	1160	0
205	20230605	175000	65860728	1160	1160	1160	1160	0
206	20230605	174900	65860728	1160	1160	1160	1160	0
207	20230605	174800	65860728	1160	1160	1160	1160	0
208	20230605	174700	65860728	1160	1160	1160	1160	0
209	20230605	174600	65860728	1160	1160	1160	1160	0
210	20230605	174500	65860728	1160	1160	1160	1160	0
211	20230605	174400	65860728	1160	1160	1160	1160	0
212	20230605	174300	65860728	1160	1160	1160	1160	2903
213	20230605	174200	65860728	1160	1160	1160	1160	0
214	20230605	174100	65860728	1160	1160	1160	1160	0
215	20230605	174000	65860728	1160	1160	1160	1160	0
216	20230605	173900	65860728	1160	1160	1160	1160	0
217	20230605	173800	65860728	1160	1160	1160	1160	0
218	20230605	173700	65860728	1160	1160	1160	1160	0
219	20230605	173600	65860728	1160	1160	1160	1160	0
220	20230605	173500	65860728	1160	1160	1160	1160	0
221	20230605	173400	65860728	1160	1160	1160	1160	0
222	20230605	173300	65860728	1160	1160	1160	1160	0
223	20230605	173200	65860728	1160	1160	1160	1160	0
224	20230605	173100	65860728	1160	1160	1160	1160	0
225	20230605	173000	65860728	1160	1160	1160	1160	0
226	20230605	172900	65860728	1160	1160	1160	1160	0
227	20230605	172800	65860728	1160	1160	1160	1160	0
228	20230605	172700	65860728	1160	1160	1160	1160	0
229	20230605	172600	65860728	1160	1160	1160	1160	0
230	20230605	172500	65860728	1160	1160	1160	1160	0
231	20230605	172400	65860728	1160	1160	1160	1160	0
232	20230605	172300	65860728	1160	1160	1160	1160	0
233	20230605	172200	65860728	1160	1160	1160	1160	0
234	20230605	172100	65860728	1160	1160	1160	1160	0
235	20230605	172000	65860728	1160	1160	1160	1160	0
236	20230605	171900	65860728	1160	1160	1160	1160	0
237	20230605	171800	65860728	1160	1160	1160	1160	0
238	20230605	171700	65860728	1160	1160	1160	1160	0
239	20230605	171600	65860728	1160	1160	1160	1160	0
240	20230605	171500	65860728	1160	1160	1160	1160	0
241	20230605	171400	65860728	1160	1160	1160	1160	0
242	20230605	171300	65860728	1160	1160	1160	1160	2903
243	20230605	171200	65860728	1160	1160	1160	1160	0
244	20230605	171100	65860728	1160	1160	1160	1160	0
245	20230605	171000	65860728	1160	1160	1160	1160	0
246	20230605	170900	65860728	1160	1160	1160	1160	0
247	20230605	170800	65860728	1160	1160	1160	1160	0
248	20230605	170700	65860728	1160	1160	1160	1160	0
249	20230605	170600	65860728	1160	1160	1160	1160	0
250	20230605	170500	65860728	1160	1160	1160	1160	0
251	20230605	170400	65860728	1160	1160	1160	1160	0
252	20230605	170300	65860728	1160	1160	1160	1160	0
253	20230605	170200	65860728	1160	1160	1160	1160	0
254	20230605	170100	65860728	1160	1160	1160	1160	0
255	20230605	170000	65860728	1160	1160	1160	1160	0
256	20230605	165900	65860728	1160	1160	1160	1160	0
257	20230605	165800	65860728	1160	1160	1160	1160	0
258	20230605	165700	65860728	1160	1160	1160	1160	0
259	20230605	165600	65860728	1160	1160	1160	1160	0
260	20230605	165500	65860728	1160	1160	1160	1160	0
261	20230605	165400	65860728	1160	1160	1160	1160	0
262	20230605	165300	65860728	1160	1160	1160	1160	0
263	20230605	165200	65860728	1160	1160	1160	1160	0
264	20230605	165100	65860728	1160	1160	1160	1160	0
265	20230605	165000	65860728	1160	1160	1160	1160	0
266	20230605	164900	65860728	1160	1160	1160	1160	0
267	20230605	164800	65860728	1160	1160	1160	1160	0
268	20230605	164700	65860728	1160	1160	1160	1160	0
269	20230605	164600	65860728	1160	1160	1160	1160	0
270	20230605	164500	65860728	1160	1160	1160	1160	0
271	20230605	164400	65860728	1160	1160	1160	1160	0
272	20230605	164300	65860728	1160	1160	1160	1160	2903
273	20230605	164200	65860728	1160	1160	1160	1160	0
274	20230605	164100	65860728	1160	1160	1160	1160	0
275	20230605	164000	65860728	1160	1160	1160	1160	0
276	20230605	163900	65860728	1160	1160	1160	1160	0
277	20230605	163800	65860728	1160	1160	1160	1160	0
278	20230605	163700	65860728	1160	1160	1160	1160	0
279	20230605	163600	65860728	1160	1160	1160	1160	0
280	20230605	163500	65860728	1160	1160	1160	1160	0
281	20230605	163400	65860728	1160	1160	1160	1160	0
282	20230605	163300	65860728	1160	1160	1160	1160	0
283	20230605	163200	65860728	1160	1160	1160	1160	0
284	20230605	163100	65860728	1160	1160	1160	1160	0
285	20230605	163000	65860728	1160	1160	1160	1160	0
286	20230605	162900	65860728	1160	1160	1160	1160	0
287	20230605	162800	65860728	1160	1160	1160	1160	0
288	20230605	162700	65860728	1160	1160	1160	1160	0
289	20230605	162600	65860728	1160	1160	1160	1160	0
290	20230605	162500	65860728	1160	1160	1160	1160	0
291	20230605	162400	65860728	1160	1160	1160	1160	0
292	20230605	162300	65860728	1160	1160	1160	1160	0
293	20230605	162200	65860728	1160	1160	1160	1160	0
294	20230605	162100	65860728	1160	1160	1160	1160	0
295	20230605	162000	65860728	1160	1160	1160	1160	0
296	20230605	161900	65860728	1160	1160	1160	1160	0
297	20230605	161800	65860728	1160	1160	1160	1160	0
298	20230605	161700	65860728	1160	1160	1160	1160	0
299	20230605	161600	65860728	1160	1160	1160	1160	0
300	20230605	161500	65860728	1160	1160	1160	1160	0
301	20230605	161400	65860728	1160	1160	1160	1160	0
302	20230605	161300	65860728	1160	1160	1160	1160	2903
303	20230605	161200	65860728	1160	1160	1160	1160	0
304	20230605	161100	65860728	1160	1160	1160	1160	0
305	20230605	161000	65860728	1160	1160	1160	1160	0
306	20230605	160900	65860728	1160	1160	1160	1160	0
307	20230605	160800	65860728	1160	1160	1160	1160	0
308	20230605	160700	65860728	1160	1160	1160	1160	0
309	20230605	160600	65860728	1160	1160	1160	1160	0
310	20230605	160500	65860728	1160	1160	1160	1160	0
311	20230605	160400	65860728	1160	1160	1160	1160	0
312	20230605	160300	65860728	1160	1160	1160	1160	0
313	20230605	160200	65860728	1160	1160	1160	1160	0
314	20230605	160100	65860728	1160	1160	1160	1160	0
315	20230605	160000	65860728	1160	1160	1160	1160	0
316	20230605	155900	65860728	1160	1160	1160	1160	0
317	20230605	155800	65860728	1160	1160	1160	1160	0
318	20230605	155700	65860728	1160	1160	1160	1160	0
319	20230605	155600	65860728	1160	1160	1160	1160	0
320	20230605	155500	65860728	1160	1160	1160	1160	0
321	20230605	155400	65860728	1160	1160	1160	1160	0
322	20230605	155300	65860728	1160	1160	1160	1160	0
323	20230605	155200	65860728	1160	1160	1160	1160	0
324	20230605	155100	65860728	1160	1160	1160	1160	0
325	20230605	155000	65860728	1160	1160	1160	1160	0
326	20230605	154900	65860728	1160	1160	1160	1160	0
327	20230605	154800	65860728	1160	1160	1160	1160	0
328	20230605	154700	65860728	1160	1160	1160	1160	0
329	20230605	154600	65860728	1160	1160	1160	1160	0
330	20230605	154500	65860728	1160	1160	1160	1160	0
331	20230605	154400	65860728	1160	1160	1160	1160	0
332	20230605	154300	65860728	1160	1160	1160	1160	2903
333	20230605	154200	65860728	1160	1160	1160	1160	0
334	20230605	154100	65860728	1160	1160	1160	1160	0
335	20230605	154000	65860728	1160	1160	1160	1160	0
336	20230605	153900	65860728	1160	1160	1160	1160	0
337	20230605	153800	65860728	1160	1160	1160	1160	0
338	20230605	153700	65860728	1160	1160	1160	1160	0
339	20230605	153600	65860728	1160	1160	1160	1160	0
340	20230605	153500	65860728	1160	1160	1160	1160	0
341	20230605	153400	65860728	1160	1160	1160	1160	0
342	20230605	153300	65860728	1160	1160	1160	1160	0
343	20230605	153200	65860728	1160	1160	1160	1160	0
344	20230605	153100	65860728	1160	1160	1160	1160	0
345	20230605	153000	65860728	1160	1160	1160	1160	2903
346	20230605	152900	62493248	1162	1162	1162	1162	0
347	20230605	152800	62493248	1162	1162	1162	1162	0
348	20230605	152700	62493248	1162	1162	1162	1162	0
349	20230605	152600	62493248	1162	1162	1162	1162	0
350	20230605	152500	62493248	1162	1162	1162	1162	0
351	20230605	152400	62493248	1162	1162	1162	1162	0
352	20230605	152300	62493248	1162	1162	1162	1162	0
353	20230605	152200	62493248	1162	1162	1162	1162	0
354	20230605	152100	62493248	1162	1162	1162	1162	0
355	20230605	152000	62493248	1162	1162	1162	1162	0
356	20230605	151900	62493248	1162	1162	1162	1162	5
357	20230605	151800	62487438	1161	1161	1161	1161	0
358	20230605	151700	62487438	1161	1161	1161	1161	1712
359	20230605	151600	60499806	1161	1161	1161	1161	1000
360	20230605	151500	59338806	1161	1161	1161	1161	126
361	20230605	151400	59192520	1162	1162	1162	1162	340
362	20230605	151300	58797440	1162	1162	1162	1162	161
363	20230605	151200	58610358	1162	1162	1162	1161	2374
364	20230605	151100	55852957	1162	1162	1162	1162	0
365	20230605	151000	55852957	1162	1162	1162	1162	0
366	20230605	150900	55852957	1162	1162	1162	1162	214
367	20230605	150800	55604289	1163	1163	1163	1163	0
368	20230605	150700	55604289	1163	1163	1163	1163	0
369	20230605	150600	55604289	1163	1163	1163	1163	0
370	20230605	150500	55604289	1163	1163	1163	1163	5
371	20230605	150400	55598474	1163	1163	1163	1163	0
372	20230605	150300	55598474	1163	1163	1163	1163	0
373	20230605	150200	55598474	1163	1163	1163	1163	0
374	20230605	150100	55598474	1163	1163	1163	1163	0
375	20230605	150000	55598474	1163	1163	1163	1163	5
376	20230605	145900	55592659	1163	1163	1163	1163	101
377	20230605	145800	55475196	1162	1162	1162	1162	0
378	20230605	145700	55475196	1162	1162	1162	1162	0
379	20230605	145600	55475196	1162	1162	1162	1162	0
380	20230605	145500	55475196	1162	1162	1162	1162	0
381	20230605	145400	55475196	1162	1162	1162	1162	0
382	20230605	145300	55475196	1162	1162	1162	1162	0
383	20230605	145200	55475196	1162	1162	1162	1162	0
384	20230605	145100	55475196	1162	1162	1162	1162	0
385	20230605	145000	55475196	1162	1162	1162	1162	0
386	20230605	144900	55475196	1162	1162	1162	1162	0
387	20230605	144800	55475196	1162	1162	1162	1162	0
388	20230605	144700	55475196	1162	1162	1162	1162	0
389	20230605	144600	55475196	1162	1162	1162	1162	110
390	20230605	144500	55347376	1161	1161	1161	1161	0
391	20230605	144400	55347376	1161	1161	1161	1161	0
392	20230605	144300	55347376	1161	1161	1161	1161	0
393	20230605	144200	55347376	1161	1161	1161	1161	0
394	20230605	144100	55347376	1161	1165	1165	1161	19510
395	20230605	144000	32673810	1165	1165	1165	1165	0
396	20230605	143900	32673810	1165	1165	1165	1165	0
397	20230605	143800	32673810	1165	1165	1165	1165	0
398	20230605	143700	32673810	1165	1165	1165	1165	0
399	20230605	143600	32673810	1165	1165	1165	1165	0
400	20230605	143500	32673810	1165	1165	1165	1165	0
401	20230605	143400	32673810	1165	1165	1165	1165	0
402	20230605	143300	32673810	1165	1165	1165	1165	0
403	20230605	143200	32673810	1165	1166	1166	1165	170
404	20230605	143100	32475708	1166	1166	1166	1166	0
405	20230605	143000	32475708	1166	1166	1166	1166	0
406	20230605	142900	32475708	1166	1166	1166	1166	0
407	20230605	142800	32475708	1166	1166	1166	1166	0
408	20230605	142700	32475708	1166	1166	1166	1166	0
409	20230605	142600	32475708	1166	1166	1166	1166	0
410	20230605	142500	32475708	1166	1166	1166	1166	0
411	20230605	142400	32475708	1166	1166	1166	1166	0
412	20230605	142300	32475708	1166	1166	1166	1166	0
413	20230605	142200	32475708	1166	1168	1168	1166	99
414	20230605	142100	32360090	1167	1167	1167	1167	0
415	20230605	142000	32360090	1167	1167	1167	1167	0
416	20230605	141900	32360090	1167	1167	1167	1167	0
417	20230605	141800	32360090	1167	1167	1167	1167	0
418	20230605	141700	32360090	1167	1167	1167	1167	0
419	20230605	141600	32360090	1167	1167	1167	1167	0
420	20230605	141500	32360090	1167	1167	1167	1167	0
421	20230605	141400	32360090	1167	1167	1167	1167	0
422	20230605	141300	32360090	1167	1167	1167	1167	0
423	20230605	141200	32360090	1167	1167	1167	1167	0
424	20230605	141100	32360090	1167	1167	1167	1167	0
425	20230605	141000	32360090	1167	1167	1167	1167	0
426	20230605	140900	32360090	1167	1168	1168	1167	43
427	20230605	140800	32309887	1169	1169	1169	1169	0
428	20230605	140700	32309887	1169	1169	1169	1169	0
429	20230605	140600	32309887	1169	1169	1169	1169	11
430	20230605	140500	32297028	1165	1165	1165	1165	0
431	20230605	140400	32297028	1165	1165	1165	1165	0
432	20230605	140300	32297028	1165	1166	1166	1165	740
433	20230605	140200	31434378	1168	1168	1168	1168	112
434	20230605	140100	31303562	1170	1170	1170	1170	60
435	20230605	140000	31233362	1169	1169	1169	1169	0
436	20230605	135900	31233362	1169	1169	1169	1169	0
437	20230605	135800	31233362	1169	1169	1169	1169	100
438	20230605	135700	31116462	1170	1170	1170	1170	0
439	20230605	135600	31116462	1170	1170	1170	1170	0
440	20230605	135500	31116462	1170	1170	1170	1170	0
441	20230605	135400	31116462	1170	1170	1170	1170	7
442	20230605	135300	31108272	1170	1170	1170	1170	0
443	20230605	135200	31108272	1170	1170	1170	1170	0
444	20230605	135100	31108272	1170	1170	1170	1170	0
445	20230605	135000	31108272	1170	1170	1170	1170	0
446	20230605	134900	31108272	1170	1171	1171	1170	3012
447	20230605	134800	27581232	1171	1171	1171	1171	0
448	20230605	134700	27581232	1171	1171	1171	1171	0
449	20230605	134600	27581232	1171	1171	1171	1171	0
450	20230605	134500	27581232	1171	1171	1171	1171	0
451	20230605	134400	27581232	1171	1171	1171	1171	0
452	20230605	134300	27581232	1171	1171	1171	1171	0
453	20230605	134200	27581232	1171	1171	1171	1171	0
454	20230605	134100	27581232	1171	1171	1171	1171	1000
455	20230605	134000	26410232	1170	1170	1170	1170	0
456	20230605	133900	26410232	1170	1170	1170	1170	1
457	20230605	133800	26409062	1171	1171	1171	1171	0
458	20230605	133700	26409062	1171	1171	1171	1171	0
459	20230605	133600	26409062	1171	1171	1171	1171	0
460	20230605	133500	26409062	1171	1171	1171	1171	0
461	20230605	133400	26409062	1171	1171	1171	1171	0
462	20230605	133300	26409062	1171	1171	1171	1171	0
463	20230605	133200	26409062	1171	1171	1171	1171	0
464	20230605	133100	26409062	1171	1171	1171	1171	0
465	20230605	133000	26409062	1171	1171	1171	1171	0
466	20230605	132900	26409062	1171	1171	1171	1171	0
467	20230605	132800	26409062	1171	1171	1171	1171	0
468	20230605	132700	26409062	1171	1171	1171	1171	0
469	20230605	132600	26409062	1171	1171	1171	1170	111
470	20230605	132500	26279116	1171	1171	1171	1171	0
471	20230605	132400	26279116	1171	1171	1171	1171	0
472	20230605	132300	26279116	1171	1171	1171	1171	0
473	20230605	132200	26279116	1171	1171	1171	1171	0
474	20230605	132100	26279116	1171	1171	1171	1171	0
475	20230605	132000	26279116	1171	1171	1171	1171	0
476	20230605	131900	26279116	1171	1171	1171	1171	0
477	20230605	131800	26279116	1171	1171	1171	1171	0
478	20230605	131700	26279116	1171	1171	1171	1171	0
479	20230605	131600	26279116	1171	1171	1171	1171	0
480	20230605	131500	26279116	1171	1171	1171	1171	0
481	20230605	131400	26279116	1171	1171	1171	1171	0
482	20230605	131300	26279116	1171	1171	1171	1171	0
483	20230605	131200	26279116	1171	1171	1171	1171	0
484	20230605	131100	26279116	1171	1171	1171	1171	0
485	20230605	131000	26279116	1171	1171	1171	1171	0
486	20230605	130900	26279116	1171	1171	1171	1171	0
487	20230605	130800	26279116	1171	1171	1171	1171	0
488	20230605	130700	26279116	1171	1171	1171	1171	0
489	20230605	130600	26279116	1171	1171	1171	1171	0
490	20230605	130500	26279116	1171	1171	1171	1171	0
491	20230605	130400	26279116	1171	1171	1171	1171	0
492	20230605	130300	26279116	1171	1171	1171	1171	0
493	20230605	130200	26279116	1171	1171	1171	1171	0
494	20230605	130100	26279116	1171	1171	1171	1171	1844
495	20230605	130000	24119792	1171	1171	1171	1171	1962
496	20230605	125900	21822290	1171	1171	1171	1171	0
497	20230605	125800	21822290	1171	1171	1171	1171	0
498	20230605	125700	21822290	1171	1171	1171	1171	0
499	20230605	125600	21822290	1171	1171	1171	1171	28
500	20230605	125500	21789502	1168	1168	1168	1168	0
501	20230605	125400	21789502	1168	1168	1168	1168	0
502	20230605	125300	21789502	1168	1168	1168	1168	0
503	20230605	125200	21789502	1168	1168	1168	1168	0
504	20230605	125100	21789502	1168	1168	1168	1168	0
505	20230605	125000	21789502	1168	1168	1168	1168	0
506	20230605	124900	21789502	1168	1168	1168	1168	0
507	20230605	124800	21789502	1168	1168	1168	1168	0
508	20230605	124700	21789502	1168	1168	1168	1168	7
509	20230605	124600	21781326	1168	1168	1168	1168	0
510	20230605	124500	21781326	1168	1168	1168	1168	0
511	20230605	124400	21781326	1168	1168	1168	1168	0
512	20230605	124300	21781326	1168	1168	1168	1168	0
513	20230605	124200	21781326	1168	1168	1168	1168	13
514	20230605	124100	21766142	1168	1168	1168	1168	0
515	20230605	124000	21766142	1168	1168	1168	1168	0
516	20230605	123900	21766142	1168	1168	1168	1168	0
517	20230605	123800	21766142	1168	1168	1168	1168	0
518	20230605	123700	21766142	1168	1168	1168	1168	0
519	20230605	123600	21766142	1168	1168	1168	1168	0
520	20230605	123500	21766142	1168	1168	1168	1168	0
521	20230605	123400	21766142	1168	1168	1168	1168	0
522	20230605	123300	21766142	1168	1168	1168	1168	0
523	20230605	123200	21766142	1168	1168	1168	1168	0
524	20230605	123100	21766142	1168	1171	1171	1168	34
525	20230605	123000	21726400	1171	1171	1171	1171	3
526	20230605	122900	21722887	1171	1171	1171	1171	0
527	20230605	122800	21722887	1171	1171	1171	1171	0
528	20230605	122700	21722887	1171	1171	1171	1171	0
529	20230605	122600	21722887	1171	1171	1171	1171	0
530	20230605	122500	21722887	1171	1171	1171	1171	0
531	20230605	122400	21722887	1171	1171	1171	1171	0
532	20230605	122300	21722887	1171	1171	1171	1171	10
533	20230605	122200	21711177	1171	1171	1171	1171	0
534	20230605	122100	21711177	1171	1171	1171	1171	25
535	20230605	122000	21681902	1171	1171	1171	1171	100
536	20230605	121900	21564802	1171	1171	1171	1171	0
537	20230605	121800	21564802	1171	1171	1171	1171	0
538	20230605	121700	21564802	1171	1171	1171	1171	2
539	20230605	121600	21562460	1168	1168	1168	1168	0
540	20230605	121500	21562460	1168	1168	1168	1168	0
541	20230605	121400	21562460	1168	1168	1168	1168	0
542	20230605	121300	21562460	1168	1168	1168	1168	0
543	20230605	121200	21562460	1168	1168	1168	1168	0
544	20230605	121100	21562460	1168	1168	1168	1168	0
545	20230605	121000	21562460	1168	1168	1168	1168	0
546	20230605	120900	21562460	1168	1168	1168	1168	0
547	20230605	120800	21562460	1168	1168	1168	1168	0
548	20230605	120700	21562460	1168	1168	1168	1168	0
549	20230605	120600	21562460	1168	1168	1168	1168	0
550	20230605	120500	21562460	1168	1168	1168	1168	0
551	20230605	120400	21562460	1168	1168	1168	1168	0
552	20230605	120300	21562460	1168	1168	1168	1168	0
553	20230605	120200	21562460	1168	1168	1168	1168	0
554	20230605	120100	21562460	1168	1168	1168	1168	0
555	20230605	120000	21562460	1168	1168	1168	1168	0
556	20230605	115900	21562460	1168	1168	1168	1168	0
557	20230605	115800	21562460	1168	1168	1168	1168	0
558	20230605	115700	21562460	1168	1168	1168	1168	1433
559	20230605	115600	19888716	1168	1168	1168	1168	0
560	20230605	115500	19888716	1168	1168	1168	1168	1012
561	20230605	115400	18706700	1168	1168	1168	1168	0
562	20230605	115300	18706700	1168	1168	1168	1168	0
563	20230605	115200	18706700	1168	1168	1168	1168	0
564	20230605	115100	18706700	1168	1168	1168	1168	0
565	20230605	115000	18706700	1168	1169	1169	1168	7
566	20230605	114900	18698518	1172	1172	1172	1172	0
567	20230605	114800	18698518	1172	1172	1172	1172	0
568	20230605	114700	18698518	1172	1172	1172	1172	0
569	20230605	114600	18698518	1172	1172	1172	1172	0
570	20230605	114500	18698518	1172	1169	1172	1169	7
571	20230605	114400	18690332	1172	1172	1172	1172	100
572	20230605	114300	18573132	1172	1172	1172	1172	0
573	20230605	114200	18573132	1172	1172	1172	1172	0
574	20230605	114100	18573132	1172	1172	1172	1172	0
575	20230605	114000	18573132	1172	1172	1172	1172	0
576	20230605	113900	18573132	1172	1172	1172	1172	1
577	20230605	113800	18571960	1169	1171	1171	1169	931
578	20230605	113700	17482691	1171	1171	1171	1171	0
579	20230605	113600	17482691	1171	1171	1171	1171	0
580	20230605	113500	17482691	1171	1171	1171	1171	0
581	20230605	113400	17482691	1171	1171	1171	1171	0
582	20230605	113300	17482691	1171	1171	1171	1171	0
583	20230605	113200	17482691	1171	1171	1171	1171	0
584	20230605	113100	17482691	1171	1171	1171	1171	0
585	20230605	113000	17482691	1171	1171	1171	1171	0
586	20230605	112900	17482691	1171	1171	1171	1171	0
587	20230605	112800	17482691	1171	1171	1171	1171	137
588	20230605	112700	17322264	1171	1171	1171	1171	5
589	20230605	112600	17316409	1171	1171	1171	1171	30
590	20230605	112500	17281279	1172	1172	1172	1172	0
591	20230605	112400	17281279	1172	1172	1172	1172	0
592	20230605	112300	17281279	1172	1172	1172	1172	0
593	20230605	112200	17281279	1172	1172	1172	1172	0
594	20230605	112100	17281279	1172	1172	1172	1172	0
595	20230605	112000	17281279	1172	1172	1172	1172	0
596	20230605	111900	17281279	1172	1172	1172	1172	0
597	20230605	111800	17281279	1172	1172	1172	1172	0
598	20230605	111700	17281279	1172	1172	1172	1172	0
599	20230605	111600	17281279	1172	1172	1172	1172	0
600	20230605	111500	17281279	1172	1172	1172	1172	293
601	20230605	111400	16937883	1172	1172	1172	1172	307
602	20230605	111300	16578079	1172	1172	1172	1172	0
603	20230605	111200	16578079	1172	1172	1172	1172	0
604	20230605	111100	16578079	1172	1172	1172	1172	0
605	20230605	111000	16578079	1172	1172	1172	1172	0
606	20230605	110900	16578079	1172	1172	1172	1172	0
607	20230605	110800	16578079	1172	1172	1172	1172	0
608	20230605	110700	16578079	1172	1172	1172	1172	25
609	20230605	110600	16548779	1172	1172	1172	1172	42
610	20230605	110500	16499555	1172	1172	1172	1172	0
611	20230605	110400	16499555	1172	1172	1172	1172	0
612	20230605	110300	16499555	1172	1172	1172	1172	0
613	20230605	110200	16499555	1172	1172	1172	1172	0
614	20230605	110100	16499555	1172	1172	1172	1172	0
615	20230605	110000	16499555	1172	1172	1172	1172	26
616	20230605	105900	16469083	1172	1172	1172	1172	100
617	20230605	105800	16351883	1171	1171	1171	1171	0
618	20230605	105700	16351883	1171	1171	1171	1171	0
619	20230605	105600	16351883	1171	1171	1171	1171	0
620	20230605	105500	16351883	1171	1171	1171	1171	0
621	20230605	105400	16351883	1171	1171	1171	1171	0
622	20230605	105300	16351883	1171	1171	1171	1171	0
623	20230605	105200	16351883	1171	1171	1171	1171	0
624	20230605	105100	16351883	1171	1171	1171	1171	0
625	20230605	105000	16351883	1171	1171	1171	1171	0
626	20230605	104900	16351883	1171	1171	1171	1171	0
627	20230605	104800	16351883	1171	1171	1171	1171	0
628	20230605	104700	16351883	1171	1171	1171	1171	0
629	20230605	104600	16351883	1171	1171	1171	1171	0
630	20230605	104500	16351883	1171	1171	1171	1171	0
631	20230605	104400	16351883	1171	1171	1171	1171	0
632	20230605	104300	16351883	1171	1171	1171	1171	40
633	20230605	104200	16305043	1171	1171	1171	1171	0
634	20230605	104100	16305043	1171	1171	1171	1171	0
635	20230605	104000	16305043	1171	1171	1171	1171	0
636	20230605	103900	16305043	1171	1171	1171	1171	0
637	20230605	103800	16305043	1171	1171	1171	1171	0
638	20230605	103700	16305043	1171	1171	1171	1171	0
639	20230605	103600	16305043	1171	1171	1171	1171	2
640	20230605	103500	16302701	1171	1171	1171	1171	0
641	20230605	103400	16302701	1171	1171	1171	1171	600
642	20230605	103300	15600101	1171	1171	1171	1171	370
643	20230605	103200	15166831	1173	1173	1173	1173	0
644	20230605	103100	15166831	1173	1173	1173	1173	0
645	20230605	103000	15166831	1173	1173	1173	1173	0
646	20230605	102900	15166831	1173	1173	1173	1173	0
647	20230605	102800	15166831	1173	1173	1173	1173	0
648	20230605	102700	15166831	1173	1173	1173	1173	50
649	20230605	102600	15108181	1173	1172	1173	1172	2000
650	20230605	102500	12763123	1172	1172	1172	1172	0
651	20230605	102400	12763123	1172	1172	1172	1172	0
652	20230605	102300	12763123	1172	1172	1172	1172	0
653	20230605	102200	12763123	1172	1172	1172	1172	0
654	20230605	102100	12763123	1172	1172	1172	1172	0
655	20230605	102000	12763123	1172	1172	1172	1172	0
656	20230605	101900	12763123	1172	1172	1172	1172	0
657	20230605	101800	12763123	1172	1172	1172	1172	0
658	20230605	101700	12763123	1172	1172	1172	1172	0
659	20230605	101600	12763123	1172	1172	1172	1172	0
660	20230605	101500	12763123	1172	1172	1172	1172	700
661	20230605	101400	11942723	1172	1170	1172	1170	4126
662	20230605	101300	7115253	1170	1170	1170	1170	10
663	20230605	101200	7103553	1170	1170	1170	1170	670
664	20230605	101100	6319653	1170	1170	1170	1170	10
665	20230605	101000	6307953	1169	1169	1169	1169	0
666	20230605	100900	6307953	1169	1169	1169	1169	0
667	20230605	100800	6307953	1169	1169	1169	1169	0
668	20230605	100700	6307953	1169	1169	1169	1169	0
669	20230605	100600	6307953	1169	1169	1169	1169	0
670	20230605	100500	6307953	1169	1169	1169	1169	0
671	20230605	100400	6307953	1169	1169	1169	1169	0
672	20230605	100300	6307953	1169	1169	1169	1169	0
673	20230605	100200	6307953	1169	1169	1169	1169	0
674	20230605	100100	6307953	1169	1169	1169	1169	95
675	20230605	100000	6196898	1169	1168	1169	1168	73
676	20230605	095900	6111562	1169	1169	1169	1169	1
677	20230605	095800	6110393	1169	1169	1169	1169	0
678	20230605	095700	6110393	1169	1169	1169	1169	0
679	20230605	095600	6110393	1169	1169	1169	1169	1
680	20230605	095500	6109224	1169	1169	1169	1169	0
681	20230605	095400	6109224	1169	1169	1169	1169	0
682	20230605	095300	6109224	1169	1169	1169	1169	0
683	20230605	095200	6109224	1169	1169	1169	1169	382
684	20230605	095100	5662666	1169	1169	1169	1169	0
685	20230605	095000	5662666	1169	1168	1169	1168	198
686	20230605	094900	5431206	1169	1169	1169	1169	0
687	20230605	094800	5431206	1169	1169	1169	1169	0
688	20230605	094700	5431206	1169	1169	1169	1169	2
689	20230605	094600	5428868	1168	1168	1168	1168	2
690	20230605	094500	5426532	1169	1168	1169	1168	3
691	20230605	094400	5423026	1168	1168	1168	1168	0
692	20230605	094300	5423026	1168	1168	1168	1168	1
693	20230605	094200	5421858	1169	1169	1169	1169	0
694	20230605	094100	5421858	1169	1169	1169	1169	2
695	20230605	094000	5419520	1169	1169	1169	1169	5
696	20230605	093900	5413675	1169	1163	1169	1162	805
697	20230605	093800	4478214	1169	1169	1169	1169	0
698	20230605	093700	4478214	1169	1162	1169	1162	17
699	20230605	093600	4458425	1169	1169	1169	1169	0
700	20230605	093500	4458425	1169	1169	1169	1169	0
701	20230605	093400	4458425	1169	1169	1169	1169	0
702	20230605	093300	4458425	1169	1169	1169	1169	1
703	20230605	093200	4457256	1169	1169	1169	1169	1
704	20230605	093100	4456087	1162	1162	1162	1162	62
705	20230605	093000	4384043	1169	1169	1169	1169	0
706	20230605	092900	4384043	1169	1165	1169	1165	5
707	20230605	092800	4378212	1164	1164	1164	1164	0
708	20230605	092700	4378212	1164	1164	1164	1164	0
709	20230605	092600	4378212	1164	1164	1164	1164	1
710	20230605	092500	4377048	1164	1164	1164	1164	1
711	20230605	092400	4375884	1163	1163	1163	1163	523
712	20230605	092300	3767635	1162	1162	1162	1162	900
713	20230605	092200	2721835	1163	1163	1163	1163	0
714	20230605	092100	2721835	1163	1163	1163	1163	0
715	20230605	092000	2721835	1163	1163	1163	1163	1
716	20230605	091900	2720672	1162	1162	1162	1162	0
717	20230605	091800	2720672	1162	1162	1162	1162	1
718	20230605	091700	2719510	1170	1170	1170	1170	0
719	20230605	091600	2719510	1170	1170	1170	1170	0
720	20230605	091500	2719510	1170	1170	1170	1170	0
721	20230605	091400	2719510	1170	1170	1170	1170	0
722	20230605	091300	2719510	1170	1170	1170	1170	0
723	20230605	091200	2719510	1170	1170	1170	1170	0
724	20230605	091100	2719510	1170	1170	1170	1170	0
725	20230605	091000	2719510	1170	1170	1170	1170	2
726	20230605	090900	2717170	1160	1160	1160	1160	70
727	20230605	090800	2635970	1160	1160	1160	1160	0
728	20230605	090700	2635970	1160	1160	1160	1160	0
729	20230605	090600	2635970	1160	1160	1160	1160	0
730	20230605	090500	2635970	1160	1160	1160	1160	0
731	20230605	090400	2635970	1160	1160	1160	1160	0
732	20230605	090300	2635970	1160	1160	1160	1160	308
733	20230605	090200	2278690	1162	1170	1170	1162	1256
734	20230605	090100	819210	1162	1162	1162	1162	0
735	20230605	090000	819210	1162	1162	1162	1162	705