KissMeData/031510/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	210400	78258928	1650	1650	1650	1650	2394
3	20230607	210300	78258928	1650	1650	1650	1650	0
4	20230607	210200	78258928	1650	1650	1650	1650	0
5	20230607	210100	78258928	1650	1650	1650	1650	0
6	20230607	210000	78258928	1650	1650	1650	1650	0
7	20230607	205900	78258928	1650	1650	1650	1650	0
8	20230607	205800	78258928	1650	1650	1650	1650	0
9	20230607	205700	78258928	1650	1650	1650	1650	0
10	20230607	205600	78258928	1650	1650	1650	1650	0
11	20230607	205500	78258928	1650	1650	1650	1650	0
12	20230607	205400	78258928	1650	1650	1650	1650	0
13	20230607	205300	78258928	1650	1650	1650	1650	0
14	20230607	205200	78258928	1650	1650	1650	1650	0
15	20230607	205100	78258928	1650	1650	1650	1650	0
16	20230607	205000	78258928	1650	1650	1650	1650	0
17	20230607	204900	78258928	1650	1650	1650	1650	0
18	20230607	204800	78258928	1650	1650	1650	1650	0
19	20230607	204700	78258928	1650	1650	1650	1650	0
20	20230607	204600	78258928	1650	1650	1650	1650	0
21	20230607	204500	78258928	1650	1650	1650	1650	0
22	20230607	204400	78258928	1650	1650	1650	1650	0
23	20230607	204300	78258928	1650	1650	1650	1650	0
24	20230607	204200	78258928	1650	1650	1650	1650	0
25	20230607	204100	78258928	1650	1650	1650	1650	0
26	20230607	204000	78258928	1650	1650	1650	1650	0
27	20230607	203900	78258928	1650	1650	1650	1650	0
28	20230607	203800	78258928	1650	1650	1650	1650	0
29	20230607	203700	78258928	1650	1650	1650	1650	0
30	20230607	203600	78258928	1650	1650	1650	1650	0
31	20230607	203500	78258928	1650	1650	1650	1650	0
32	20230607	203400	78258928	1650	1650	1650	1650	2394
33	20230607	203300	78258928	1650	1650	1650	1650	0
34	20230607	203200	78258928	1650	1650	1650	1650	0
35	20230607	203100	78258928	1650	1650	1650	1650	0
36	20230607	203000	78258928	1650	1650	1650	1650	0
37	20230607	202900	78258928	1650	1650	1650	1650	0
38	20230607	202800	78258928	1650	1650	1650	1650	0
39	20230607	202700	78258928	1650	1650	1650	1650	0
40	20230607	202600	78258928	1650	1650	1650	1650	0
41	20230607	202500	78258928	1650	1650	1650	1650	0
42	20230607	202400	78258928	1650	1650	1650	1650	0
43	20230607	202300	78258928	1650	1650	1650	1650	0
44	20230607	202200	78258928	1650	1650	1650	1650	0
45	20230607	202100	78258928	1650	1650	1650	1650	0
46	20230607	202000	78258928	1650	1650	1650	1650	0
47	20230607	201900	78258928	1650	1650	1650	1650	0
48	20230607	201800	78258928	1650	1650	1650	1650	0
49	20230607	201700	78258928	1650	1650	1650	1650	0
50	20230607	201600	78258928	1650	1650	1650	1650	0
51	20230607	201500	78258928	1650	1650	1650	1650	0
52	20230607	201400	78258928	1650	1650	1650	1650	0
53	20230607	201300	78258928	1650	1650	1650	1650	0
54	20230607	201200	78258928	1650	1650	1650	1650	0
55	20230607	201100	78258928	1650	1650	1650	1650	0
56	20230607	201000	78258928	1650	1650	1650	1650	0
57	20230607	200900	78258928	1650	1650	1650	1650	0
58	20230607	200800	78258928	1650	1650	1650	1650	0
59	20230607	200700	78258928	1650	1650	1650	1650	0
60	20230607	200600	78258928	1650	1650	1650	1650	0
61	20230607	200500	78258928	1650	1650	1650	1650	0
62	20230607	200400	78258928	1650	1650	1650	1650	2394
63	20230607	200300	78258928	1650	1650	1650	1650	0
64	20230607	200200	78258928	1650	1650	1650	1650	0
65	20230607	200100	78258928	1650	1650	1650	1650	0
66	20230607	200000	78258928	1650	1650	1650	1650	0
67	20230607	195900	78258928	1650	1650	1650	1650	0
68	20230607	195800	78258928	1650	1650	1650	1650	0
69	20230607	195700	78258928	1650	1650	1650	1650	0
70	20230607	195600	78258928	1650	1650	1650	1650	0
71	20230607	195500	78258928	1650	1650	1650	1650	0
72	20230607	195400	78258928	1650	1650	1650	1650	0
73	20230607	195300	78258928	1650	1650	1650	1650	0
74	20230607	195200	78258928	1650	1650	1650	1650	0
75	20230607	195100	78258928	1650	1650	1650	1650	0
76	20230607	195000	78258928	1650	1650	1650	1650	0
77	20230607	194900	78258928	1650	1650	1650	1650	0
78	20230607	194800	78258928	1650	1650	1650	1650	0
79	20230607	194700	78258928	1650	1650	1650	1650	0
80	20230607	194600	78258928	1650	1650	1650	1650	0
81	20230607	194500	78258928	1650	1650	1650	1650	0
82	20230607	194400	78258928	1650	1650	1650	1650	0
83	20230607	194300	78258928	1650	1650	1650	1650	0
84	20230607	194200	78258928	1650	1650	1650	1650	0
85	20230607	194100	78258928	1650	1650	1650	1650	0
86	20230607	194000	78258928	1650	1650	1650	1650	0
87	20230607	193900	78258928	1650	1650	1650	1650	0
88	20230607	193800	78258928	1650	1650	1650	1650	0
89	20230607	193700	78258928	1650	1650	1650	1650	0
90	20230607	193600	78258928	1650	1650	1650	1650	0
91	20230607	193500	78258928	1650	1650	1650	1650	0
92	20230607	193400	78258928	1650	1650	1650	1650	2394
93	20230607	193300	78258928	1650	1650	1650	1650	0
94	20230607	193200	78258928	1650	1650	1650	1650	0
95	20230607	193100	78258928	1650	1650	1650	1650	0
96	20230607	193000	78258928	1650	1650	1650	1650	0
97	20230607	192900	78258928	1650	1650	1650	1650	0
98	20230607	192800	78258928	1650	1650	1650	1650	0
99	20230607	192700	78258928	1650	1650	1650	1650	0
100	20230607	192600	78258928	1650	1650	1650	1650	0
101	20230607	192500	78258928	1650	1650	1650	1650	0
102	20230607	192400	78258928	1650	1650	1650	1650	0
103	20230607	192300	78258928	1650	1650	1650	1650	0
104	20230607	192200	78258928	1650	1650	1650	1650	0
105	20230607	192100	78258928	1650	1650	1650	1650	0
106	20230607	192000	78258928	1650	1650	1650	1650	0
107	20230607	191900	78258928	1650	1650	1650	1650	0
108	20230607	191800	78258928	1650	1650	1650	1650	0
109	20230607	191700	78258928	1650	1650	1650	1650	0
110	20230607	191600	78258928	1650	1650	1650	1650	0
111	20230607	191500	78258928	1650	1650	1650	1650	0
112	20230607	191400	78258928	1650	1650	1650	1650	0
113	20230607	191300	78258928	1650	1650	1650	1650	0
114	20230607	191200	78258928	1650	1650	1650	1650	0
115	20230607	191100	78258928	1650	1650	1650	1650	0
116	20230607	191000	78258928	1650	1650	1650	1650	0
117	20230607	190900	78258928	1650	1650	1650	1650	0
118	20230607	190800	78258928	1650	1650	1650	1650	0
119	20230607	190700	78258928	1650	1650	1650	1650	0
120	20230607	190600	78258928	1650	1650	1650	1650	0
121	20230607	190500	78258928	1650	1650	1650	1650	0
122	20230607	190400	78258928	1650	1650	1650	1650	2394
123	20230607	190300	78258928	1650	1650	1650	1650	0
124	20230607	190200	78258928	1650	1650	1650	1650	0
125	20230607	190100	78258928	1650	1650	1650	1650	0
126	20230607	190000	78258928	1650	1650	1650	1650	0
127	20230607	185900	78258928	1650	1650	1650	1650	0
128	20230607	185800	78258928	1650	1650	1650	1650	0
129	20230607	185700	78258928	1650	1650	1650	1650	0
130	20230607	185600	78258928	1650	1650	1650	1650	0
131	20230607	185500	78258928	1650	1650	1650	1650	0
132	20230607	185400	78258928	1650	1650	1650	1650	0
133	20230607	185300	78258928	1650	1650	1650	1650	0
134	20230607	185200	78258928	1650	1650	1650	1650	0
135	20230607	185100	78258928	1650	1650	1650	1650	0
136	20230607	185000	78258928	1650	1650	1650	1650	0
137	20230607	184900	78258928	1650	1650	1650	1650	0
138	20230607	184800	78258928	1650	1650	1650	1650	0
139	20230607	184700	78258928	1650	1650	1650	1650	0
140	20230607	184600	78258928	1650	1650	1650	1650	0
141	20230607	184500	78258928	1650	1650	1650	1650	0
142	20230607	184400	78258928	1650	1650	1650	1650	0
143	20230607	184300	78258928	1650	1650	1650	1650	0
144	20230607	184200	78258928	1650	1650	1650	1650	0
145	20230607	184100	78258928	1650	1650	1650	1650	0
146	20230607	184000	78258928	1650	1650	1650	1650	0
147	20230607	183900	78258928	1650	1650	1650	1650	0
148	20230607	183800	78258928	1650	1650	1650	1650	0
149	20230607	183700	78258928	1650	1650	1650	1650	0
150	20230607	183600	78258928	1650	1650	1650	1650	0
151	20230607	183500	78258928	1650	1650	1650	1650	0
152	20230607	183400	78258928	1650	1650	1650	1650	2394
153	20230607	183300	78258928	1650	1650	1650	1650	0
154	20230607	183200	78258928	1650	1650	1650	1650	0
155	20230607	183100	78258928	1650	1650	1650	1650	0
156	20230607	183000	78258928	1650	1650	1650	1650	0
157	20230607	182900	78258928	1650	1650	1650	1650	0
158	20230607	182800	78258928	1650	1650	1650	1650	0
159	20230607	182700	78258928	1650	1650	1650	1650	0
160	20230607	182600	78258928	1650	1650	1650	1650	0
161	20230607	182500	78258928	1650	1650	1650	1650	0
162	20230607	182400	78258928	1650	1650	1650	1650	0
163	20230607	182300	78258928	1650	1650	1650	1650	0
164	20230607	182200	78258928	1650	1650	1650	1650	0
165	20230607	182100	78258928	1650	1650	1650	1650	0
166	20230607	182000	78258928	1650	1650	1650	1650	0
167	20230607	181900	78258928	1650	1650	1650	1650	0
168	20230607	181800	78258928	1650	1650	1650	1650	0
169	20230607	181700	78258928	1650	1650	1650	1650	0
170	20230607	181600	78258928	1650	1650	1650	1650	0
171	20230607	181500	78258928	1650	1650	1650	1650	0
172	20230607	181400	78258928	1650	1650	1650	1650	0
173	20230607	181300	78258928	1650	1650	1650	1650	0
174	20230607	181200	78258928	1650	1650	1650	1650	0
175	20230607	181100	78258928	1650	1650	1650	1650	0
176	20230607	181000	78258928	1650	1650	1650	1650	0
177	20230607	180900	78258928	1650	1650	1650	1650	0
178	20230607	180800	78258928	1650	1650	1650	1650	0
179	20230607	180700	78258928	1650	1650	1650	1650	0
180	20230607	180600	78258928	1650	1650	1650	1650	0
181	20230607	180500	78258928	1650	1650	1650	1650	0
182	20230607	180400	78258928	1650	1650	1650	1650	2394
183	20230607	180300	78258928	1650	1650	1650	1650	0
184	20230607	180200	78258928	1650	1650	1650	1650	0
185	20230607	180100	78258928	1650	1650	1650	1650	0
186	20230607	180000	78258928	1650	1650	1650	1650	0
187	20230607	175900	78258928	1650	1650	1650	1650	0
188	20230607	175800	78258928	1650	1650	1650	1650	0
189	20230607	175700	78258928	1650	1650	1650	1650	0
190	20230607	175600	78258928	1650	1650	1650	1650	0
191	20230607	175500	78258928	1650	1650	1650	1650	0
192	20230607	175400	78258928	1650	1650	1650	1650	0
193	20230607	175300	78258928	1650	1650	1650	1650	0
194	20230607	175200	78258928	1650	1650	1650	1650	0
195	20230607	175100	78258928	1650	1650	1650	1650	0
196	20230607	175000	78258928	1650	1650	1650	1650	0
197	20230607	174900	78258928	1650	1650	1650	1650	0
198	20230607	174800	78258928	1650	1650	1650	1650	0
199	20230607	174700	78258928	1650	1650	1650	1650	0
200	20230607	174600	78258928	1650	1650	1650	1650	0
201	20230607	174500	78258928	1650	1650	1650	1650	0
202	20230607	174400	78258928	1650	1650	1650	1650	0
203	20230607	174300	78258928	1650	1650	1650	1650	0
204	20230607	174200	78258928	1650	1650	1650	1650	0
205	20230607	174100	78258928	1650	1650	1650	1650	0
206	20230607	174000	78258928	1650	1650	1650	1650	0
207	20230607	173900	78258928	1650	1650	1650	1650	0
208	20230607	173800	78258928	1650	1650	1650	1650	0
209	20230607	173700	78258928	1650	1650	1650	1650	0
210	20230607	173600	78258928	1650	1650	1650	1650	0
211	20230607	173500	78258928	1650	1650	1650	1650	0
212	20230607	173400	78258928	1650	1650	1650	1650	2394
213	20230607	173300	78258928	1650	1650	1650	1650	0
214	20230607	173200	78258928	1650	1650	1650	1650	0
215	20230607	173100	78258928	1650	1650	1650	1650	0
216	20230607	173000	78258928	1650	1650	1650	1650	0
217	20230607	172900	78258928	1650	1650	1650	1650	0
218	20230607	172800	78258928	1650	1650	1650	1650	0
219	20230607	172700	78258928	1650	1650	1650	1650	0
220	20230607	172600	78258928	1650	1650	1650	1650	0
221	20230607	172500	78258928	1650	1650	1650	1650	0
222	20230607	172400	78258928	1650	1650	1650	1650	0
223	20230607	172300	78258928	1650	1650	1650	1650	0
224	20230607	172200	78258928	1650	1650	1650	1650	0
225	20230607	172100	78258928	1650	1650	1650	1650	0
226	20230607	172000	78258928	1650	1650	1650	1650	0
227	20230607	171900	78258928	1650	1650	1650	1650	0
228	20230607	171800	78258928	1650	1650	1650	1650	0
229	20230607	171700	78258928	1650	1650	1650	1650	0
230	20230607	171600	78258928	1650	1650	1650	1650	0
231	20230607	171500	78258928	1650	1650	1650	1650	0
232	20230607	171400	78258928	1650	1650	1650	1650	0
233	20230607	171300	78258928	1650	1650	1650	1650	0
234	20230607	171200	78258928	1650	1650	1650	1650	0
235	20230607	171100	78258928	1650	1650	1650	1650	0
236	20230607	171000	78258928	1650	1650	1650	1650	0
237	20230607	170900	78258928	1650	1650	1650	1650	0
238	20230607	170800	78258928	1650	1650	1650	1650	0
239	20230607	170700	78258928	1650	1650	1650	1650	0
240	20230607	170600	78258928	1650	1650	1650	1650	0
241	20230607	170500	78258928	1650	1650	1650	1650	0
242	20230607	170400	78258928	1650	1650	1650	1650	2394
243	20230607	170300	78258928	1650	1650	1650	1650	0
244	20230607	170200	78258928	1650	1650	1650	1650	0
245	20230607	170100	78258928	1650	1650	1650	1650	0
246	20230607	170000	78258928	1650	1650	1650	1650	0
247	20230607	165900	78258928	1650	1650	1650	1650	0
248	20230607	165800	78258928	1650	1650	1650	1650	0
249	20230607	165700	78258928	1650	1650	1650	1650	0
250	20230607	165600	78258928	1650	1650	1650	1650	0
251	20230607	165500	78258928	1650	1650	1650	1650	0
252	20230607	165400	78258928	1650	1650	1650	1650	0
253	20230607	165300	78258928	1650	1650	1650	1650	0
254	20230607	165200	78258928	1650	1650	1650	1650	0
255	20230607	165100	78258928	1650	1650	1650	1650	0
256	20230607	165000	78258928	1650	1650	1650	1650	0
257	20230607	164900	78258928	1650	1650	1650	1650	0
258	20230607	164800	78258928	1650	1650	1650	1650	0
259	20230607	164700	78258928	1650	1650	1650	1650	0
260	20230607	164600	78258928	1650	1650	1650	1650	0
261	20230607	164500	78258928	1650	1650	1650	1650	0
262	20230607	164400	78258928	1650	1650	1650	1650	0
263	20230607	164300	78258928	1650	1650	1650	1650	0
264	20230607	164200	78258928	1650	1650	1650	1650	0
265	20230607	164100	78258928	1650	1650	1650	1650	0
266	20230607	164000	78258928	1650	1650	1650	1650	0
267	20230607	163900	78258928	1650	1650	1650	1650	0
268	20230607	163800	78258928	1650	1650	1650	1650	0
269	20230607	163700	78258928	1650	1650	1650	1650	0
270	20230607	163600	78258928	1650	1650	1650	1650	0
271	20230607	163500	78258928	1650	1650	1650	1650	0
272	20230607	163400	78258928	1650	1650	1650	1650	2394
273	20230607	163300	78258928	1650	1650	1650	1650	0
274	20230607	163200	78258928	1650	1650	1650	1650	0
275	20230607	163100	78258928	1650	1650	1650	1650	0
276	20230607	163000	78258928	1650	1650	1650	1650	0
277	20230607	162900	78258928	1650	1650	1650	1650	0
278	20230607	162800	78258928	1650	1650	1650	1650	0
279	20230607	162700	78258928	1650	1650	1650	1650	0
280	20230607	162600	78258928	1650	1650	1650	1650	0
281	20230607	162500	78258928	1650	1650	1650	1650	0
282	20230607	162400	78258928	1650	1650	1650	1650	0
283	20230607	162300	78258928	1650	1650	1650	1650	0
284	20230607	162200	78258928	1650	1650	1650	1650	0
285	20230607	162100	78258928	1650	1650	1650	1650	0
286	20230607	162000	78258928	1650	1650	1650	1650	0
287	20230607	161900	78258928	1650	1650	1650	1650	0
288	20230607	161800	78258928	1650	1650	1650	1650	0
289	20230607	161700	78258928	1650	1650	1650	1650	0
290	20230607	161600	78258928	1650	1650	1650	1650	0
291	20230607	161500	78258928	1650	1650	1650	1650	0
292	20230607	161400	78258928	1650	1650	1650	1650	0
293	20230607	161300	78258928	1650	1650	1650	1650	0
294	20230607	161200	78258928	1650	1650	1650	1650	0
295	20230607	161100	78258928	1650	1650	1650	1650	0
296	20230607	161000	78258928	1650	1650	1650	1650	0
297	20230607	160900	78258928	1650	1650	1650	1650	0
298	20230607	160800	78258928	1650	1650	1650	1650	0
299	20230607	160700	78258928	1650	1650	1650	1650	0
300	20230607	160600	78258928	1650	1650	1650	1650	0
301	20230607	160500	78258928	1650	1650	1650	1650	0
302	20230607	160400	78258928	1650	1650	1650	1650	2394
303	20230607	160300	78258928	1650	1650	1650	1650	0
304	20230607	160200	78258928	1650	1650	1650	1650	0
305	20230607	160100	78258928	1650	1650	1650	1650	0
306	20230607	160000	78258928	1650	1650	1650	1650	0
307	20230607	155900	78258928	1650	1650	1650	1650	0
308	20230607	155800	78258928	1650	1650	1650	1650	0
309	20230607	155700	78258928	1650	1650	1650	1650	0
310	20230607	155600	78258928	1650	1650	1650	1650	0
311	20230607	155500	78258928	1650	1650	1650	1650	0
312	20230607	155400	78258928	1650	1650	1650	1650	0
313	20230607	155300	78258928	1650	1650	1650	1650	0
314	20230607	155200	78258928	1650	1650	1650	1650	0
315	20230607	155100	78258928	1650	1650	1650	1650	0
316	20230607	155000	78258928	1650	1650	1650	1650	0
317	20230607	154900	78258928	1650	1650	1650	1650	0
318	20230607	154800	78258928	1650	1650	1650	1650	0
319	20230607	154700	78258928	1650	1650	1650	1650	0
320	20230607	154600	78258928	1650	1650	1650	1650	0
321	20230607	154500	78258928	1650	1650	1650	1650	0
322	20230607	154400	78258928	1650	1650	1650	1650	0
323	20230607	154300	78258928	1650	1650	1650	1650	0
324	20230607	154200	78258928	1650	1650	1650	1650	0
325	20230607	154100	78258928	1650	1650	1650	1650	0
326	20230607	154000	78258928	1650	1650	1650	1650	0
327	20230607	153900	78258928	1650	1650	1650	1650	0
328	20230607	153800	78258928	1650	1650	1650	1650	0
329	20230607	153700	78258928	1650	1650	1650	1650	0
330	20230607	153600	78258928	1650	1650	1650	1650	0
331	20230607	153500	78258928	1650	1650	1650	1650	0
332	20230607	153400	78258928	1650	1650	1650	1650	2394
333	20230607	153300	78258928	1650	1650	1650	1650	0
334	20230607	153200	78258928	1650	1650	1650	1650	0
335	20230607	153100	78258928	1650	1650	1650	1650	0
336	20230607	153000	78258928	1650	1650	1650	1650	2394
337	20230607	152900	74308828	1650	1650	1650	1650	0
338	20230607	152800	74308828	1650	1650	1650	1650	0
339	20230607	152700	74308828	1650	1650	1650	1650	0
340	20230607	152600	74308828	1650	1650	1650	1650	0
341	20230607	152500	74308828	1650	1650	1650	1650	0
342	20230607	152400	74308828	1650	1650	1650	1650	0
343	20230607	152300	74308828	1650	1650	1650	1650	0
344	20230607	152200	74308828	1650	1650	1650	1650	0
345	20230607	152100	74308828	1650	1650	1650	1650	0
346	20230607	152000	74308828	1650	1650	1650	1650	0
347	20230607	151900	74308828	1650	1650	1650	1650	0
348	20230607	151800	74308828	1650	1649	1650	1649	300
349	20230607	151700	73814070	1650	1650	1650	1650	0
350	20230607	151600	73814070	1650	1643	1650	1643	305
351	20230607	151500	73311085	1643	1643	1643	1643	0
352	20230607	151400	73311085	1643	1643	1643	1643	644
353	20230607	151300	72252993	1642	1642	1642	1642	0
354	20230607	151200	72252993	1642	1642	1642	1642	0
355	20230607	151100	72252993	1642	1642	1642	1642	0
356	20230607	151000	72252993	1642	1642	1642	1642	0
357	20230607	150900	72252993	1642	1643	1643	1642	1596
358	20230607	150800	69631765	1650	1650	1650	1650	0
359	20230607	150700	69631765	1650	1650	1650	1650	0
360	20230607	150600	69631765	1650	1650	1650	1650	0
361	20230607	150500	69631765	1650	1650	1650	1650	0
362	20230607	150400	69631765	1650	1650	1650	1650	0
363	20230607	150300	69631765	1650	1650	1650	1650	1000
364	20230607	150200	67981765	1650	1650	1650	1650	0
365	20230607	150100	67981765	1650	1646	1650	1646	1000
366	20230607	150000	66334402	1643	1643	1643	1643	205
367	20230607	145900	65997587	1646	1646	1646	1646	496
368	20230607	145800	65181171	1646	1644	1646	1644	54
369	20230607	145700	65092393	1644	1643	1644	1643	450
370	20230607	145600	64352993	1645	1645	1645	1645	0
371	20230607	145500	64352993	1645	1645	1645	1645	0
372	20230607	145400	64352993	1645	1645	1645	1645	20
373	20230607	145300	64320093	1646	1646	1646	1646	0
374	20230607	145200	64320093	1646	1646	1646	1646	0
375	20230607	145100	64320093	1646	1646	1646	1646	0
376	20230607	145000	64320093	1646	1646	1646	1646	0
377	20230607	144900	64320093	1646	1646	1646	1646	0
378	20230607	144800	64320093	1646	1646	1646	1646	0
379	20230607	144700	64320093	1646	1646	1646	1646	2999
380	20230607	144600	59383739	1649	1649	1649	1649	0
381	20230607	144500	59383739	1649	1649	1649	1649	0
382	20230607	144400	59383739	1649	1649	1649	1649	0
383	20230607	144300	59383739	1649	1649	1649	1649	0
384	20230607	144200	59383739	1649	1649	1649	1649	0
385	20230607	144100	59383739	1649	1649	1649	1649	0
386	20230607	144000	59383739	1649	1649	1649	1649	0
387	20230607	143900	59383739	1649	1649	1649	1649	0
388	20230607	143800	59383739	1649	1649	1649	1649	0
389	20230607	143700	59383739	1649	1649	1649	1649	0
390	20230607	143600	59383739	1649	1649	1649	1649	0
391	20230607	143500	59383739	1649	1649	1649	1649	0
392	20230607	143400	59383739	1649	1649	1649	1649	0
393	20230607	143300	59383739	1649	1649	1649	1649	0
394	20230607	143200	59383739	1649	1649	1649	1649	0
395	20230607	143100	59383739	1649	1649	1649	1649	0
396	20230607	143000	59383739	1649	1649	1649	1649	9
397	20230607	142900	59368898	1649	1649	1649	1649	0
398	20230607	142800	59368898	1649	1649	1649	1649	42
399	20230607	142700	59299640	1646	1646	1646	1646	0
400	20230607	142600	59299640	1646	1646	1646	1646	51
401	20230607	142500	59215694	1646	1646	1646	1646	0
402	20230607	142400	59215694	1646	1646	1646	1646	530
403	20230607	142300	58343314	1646	1646	1646	1646	63
404	20230607	142200	58239616	1650	1650	1650	1650	1
405	20230607	142100	58237966	1646	1646	1646	1646	1
406	20230607	142000	58236320	1646	1646	1646	1646	15
407	20230607	141900	58211630	1650	1650	1650	1650	100
408	20230607	141800	58046630	1650	1650	1650	1650	60
409	20230607	141700	57947630	1650	1650	1650	1650	0
410	20230607	141600	57947630	1650	1650	1650	1650	0
411	20230607	141500	57947630	1650	1650	1650	1650	0
412	20230607	141400	57947630	1650	1650	1650	1650	0
413	20230607	141300	57947630	1650	1650	1650	1650	0
414	20230607	141200	57947630	1650	1650	1650	1650	0
415	20230607	141100	57947630	1650	1650	1650	1650	0
416	20230607	141000	57947630	1650	1650	1650	1650	0
417	20230607	140900	57947630	1650	1650	1650	1650	0
418	20230607	140800	57947630	1650	1650	1650	1650	0
419	20230607	140700	57947630	1650	1650	1650	1650	0
420	20230607	140600	57947630	1650	1650	1650	1650	0
421	20230607	140500	57947630	1650	1650	1650	1650	190
422	20230607	140400	57634130	1651	1651	1651	1651	0
423	20230607	140300	57634130	1651	1651	1651	1651	0
424	20230607	140200	57634130	1651	1651	1651	1651	1000
425	20230607	140100	55983130	1651	1651	1651	1651	0
426	20230607	140000	55983130	1651	1651	1651	1651	0
427	20230607	135900	55983130	1651	1651	1651	1651	0
428	20230607	135800	55983130	1651	1651	1651	1651	952
429	20230607	135700	54411378	1651	1649	1651	1649	5000
430	20230607	135600	46156686	1646	1646	1646	1646	0
431	20230607	135500	46156686	1646	1646	1646	1646	0
432	20230607	135400	46156686	1646	1646	1646	1646	0
433	20230607	135300	46156686	1646	1646	1646	1646	0
434	20230607	135200	46156686	1646	1646	1646	1646	0
435	20230607	135100	46156686	1646	1646	1646	1646	0
436	20230607	135000	46156686	1646	1646	1646	1646	0
437	20230607	134900	46156686	1646	1646	1646	1646	0
438	20230607	134800	46156686	1646	1646	1646	1646	0
439	20230607	134700	46156686	1646	1646	1646	1646	0
440	20230607	134600	46156686	1646	1646	1646	1646	0
441	20230607	134500	46156686	1646	1646	1646	1646	0
442	20230607	134400	46156686	1646	1646	1647	1646	99
443	20230607	134300	45993731	1650	1650	1650	1650	30
444	20230607	134200	45944231	1651	1651	1651	1651	0
445	20230607	134100	45944231	1651	1651	1651	1651	0
446	20230607	134000	45944231	1651	1651	1651	1651	0
447	20230607	133900	45944231	1651	1651	1651	1651	0
448	20230607	133800	45944231	1651	1651	1651	1651	0
449	20230607	133700	45944231	1651	1651	1651	1651	0
450	20230607	133600	45944231	1651	1651	1651	1651	0
451	20230607	133500	45944231	1651	1651	1651	1651	0
452	20230607	133400	45944231	1651	1651	1651	1651	0
453	20230607	133300	45944231	1651	1651	1651	1651	0
454	20230607	133200	45944231	1651	1651	1651	1651	0
455	20230607	133100	45944231	1651	1651	1651	1651	1
456	20230607	133000	45942580	1653	1653	1653	1653	0
457	20230607	132900	45942580	1653	1653	1653	1653	50
458	20230607	132800	45859930	1653	1653	1653	1653	0
459	20230607	132700	45859930	1653	1653	1653	1653	0
460	20230607	132600	45859930	1653	1653	1653	1653	0
461	20230607	132500	45859930	1653	1653	1653	1653	0
462	20230607	132400	45859930	1653	1653	1653	1653	2
463	20230607	132300	45856624	1654	1654	1654	1654	0
464	20230607	132200	45856624	1654	1654	1654	1654	0
465	20230607	132100	45856624	1654	1649	1654	1649	500
466	20230607	132000	45030480	1643	1643	1643	1643	0
467	20230607	131900	45030480	1643	1643	1643	1643	0
468	20230607	131800	45030480	1643	1643	1643	1643	0
469	20230607	131700	45030480	1643	1643	1643	1643	70
470	20230607	131600	44915470	1643	1643	1643	1643	0
471	20230607	131500	44915470	1643	1648	1648	1643	900
472	20230607	131400	43436031	1648	1648	1648	1648	0
473	20230607	131300	43436031	1648	1648	1648	1648	25
474	20230607	131200	43394831	1648	1648	1648	1648	0
475	20230607	131100	43394831	1648	1648	1648	1648	0
476	20230607	131000	43394831	1648	1648	1648	1648	0
477	20230607	130900	43394831	1648	1648	1648	1648	0
478	20230607	130800	43394831	1648	1648	1648	1648	0
479	20230607	130700	43394831	1648	1648	1648	1648	1
480	20230607	130600	43393183	1643	1643	1643	1643	0
481	20230607	130500	43393183	1643	1643	1643	1643	0
482	20230607	130400	43393183	1643	1643	1643	1643	0
483	20230607	130300	43393183	1643	1643	1643	1643	0
484	20230607	130200	43393183	1643	1643	1643	1643	3
485	20230607	130100	43388254	1643	1643	1643	1643	0
486	20230607	130000	43388254	1643	1643	1643	1643	0
487	20230607	125900	43388254	1643	1643	1643	1643	0
488	20230607	125800	43388254	1643	1643	1643	1643	0
489	20230607	125700	43388254	1643	1643	1643	1643	0
490	20230607	125600	43388254	1643	1643	1643	1643	0
491	20230607	125500	43388254	1643	1643	1643	1643	0
492	20230607	125400	43388254	1643	1643	1643	1643	0
493	20230607	125300	43388254	1643	1643	1643	1643	0
494	20230607	125200	43388254	1643	1643	1643	1643	0
495	20230607	125100	43388254	1643	1643	1643	1643	312
496	20230607	125000	42875638	1643	1643	1643	1643	312
497	20230607	124900	42363022	1644	1644	1644	1643	93
498	20230607	124800	42210218	1643	1644	1644	1643	52
499	20230607	124700	42124747	1644	1644	1644	1644	74
500	20230607	124600	42003091	1644	1646	1646	1644	1565
501	20230607	124500	39429201	1647	1648	1648	1647	386
502	20230607	124400	38793446	1649	1649	1649	1649	0
503	20230607	124300	38793446	1649	1649	1649	1649	0
504	20230607	124200	38793446	1649	1649	1649	1649	2
505	20230607	124100	38790148	1649	1649	1649	1649	0
506	20230607	124000	38790148	1649	1649	1649	1649	0
507	20230607	123900	38790148	1649	1649	1649	1649	0
508	20230607	123800	38790148	1649	1649	1649	1649	0
509	20230607	123700	38790148	1649	1649	1649	1649	0
510	20230607	123600	38790148	1649	1649	1649	1649	0
511	20230607	123500	38790148	1649	1649	1649	1649	0
512	20230607	123400	38790148	1649	1649	1649	1649	0
513	20230607	123300	38790148	1649	1649	1649	1649	0
514	20230607	123200	38790148	1649	1649	1649	1649	0
515	20230607	123100	38790148	1649	1649	1649	1649	0
516	20230607	123000	38790148	1649	1649	1649	1649	0
517	20230607	122900	38790148	1649	1649	1649	1649	0
518	20230607	122800	38790148	1649	1649	1649	1649	0
519	20230607	122700	38790148	1649	1649	1649	1649	0
520	20230607	122600	38790148	1649	1648	1649	1648	21
521	20230607	122500	38755539	1649	1649	1649	1649	0
522	20230607	122400	38755539	1649	1649	1649	1649	0
523	20230607	122300	38755539	1649	1649	1649	1649	0
524	20230607	122200	38755539	1649	1649	1649	1649	0
525	20230607	122100	38755539	1649	1649	1649	1649	195
526	20230607	122000	38433984	1650	1650	1650	1650	0
527	20230607	121900	38433984	1650	1650	1650	1650	0
528	20230607	121800	38433984	1650	1650	1650	1650	0
529	20230607	121700	38433984	1650	1650	1650	1650	0
530	20230607	121600	38433984	1650	1650	1650	1650	0
531	20230607	121500	38433984	1650	1650	1650	1650	0
532	20230607	121400	38433984	1650	1650	1650	1650	0
533	20230607	121300	38433984	1650	1650	1650	1650	0
534	20230607	121200	38433984	1650	1650	1650	1650	0
535	20230607	121100	38433984	1650	1650	1650	1650	0
536	20230607	121000	38433984	1650	1650	1650	1650	0
537	20230607	120900	38433984	1650	1650	1650	1650	0
538	20230607	120800	38433984	1650	1652	1652	1650	20
539	20230607	120700	38400974	1654	1654	1654	1654	0
540	20230607	120600	38400974	1654	1654	1654	1654	0
541	20230607	120500	38400974	1654	1654	1654	1654	0
542	20230607	120400	38400974	1654	1654	1654	1654	0
543	20230607	120300	38400974	1654	1654	1654	1654	0
544	20230607	120200	38400974	1654	1654	1654	1654	0
545	20230607	120100	38400974	1654	1654	1654	1654	0
546	20230607	120000	38400974	1654	1654	1654	1654	0
547	20230607	115900	38400974	1654	1654	1654	1654	0
548	20230607	115800	38400974	1654	1654	1654	1654	0
549	20230607	115700	38400974	1654	1654	1654	1654	0
550	20230607	115600	38400974	1654	1654	1654	1654	0
551	20230607	115500	38400974	1654	1654	1654	1654	0
552	20230607	115400	38400974	1654	1654	1654	1654	0
553	20230607	115300	38400974	1654	1654	1654	1654	50
554	20230607	115200	38318274	1654	1654	1654	1654	0
555	20230607	115100	38318274	1654	1654	1654	1654	0
556	20230607	115000	38318274	1654	1654	1654	1654	0
557	20230607	114900	38318274	1654	1654	1654	1654	0
558	20230607	114800	38318274	1654	1654	1654	1654	0
559	20230607	114700	38318274	1654	1654	1654	1654	0
560	20230607	114600	38318274	1654	1654	1654	1654	0
561	20230607	114500	38318274	1654	1654	1654	1654	0
562	20230607	114400	38318274	1654	1654	1654	1654	0
563	20230607	114300	38318274	1654	1654	1654	1654	0
564	20230607	114200	38318274	1654	1654	1654	1654	0
565	20230607	114100	38318274	1654	1654	1654	1654	0
566	20230607	114000	38318274	1654	1654	1654	1654	0
567	20230607	113900	38318274	1654	1654	1654	1654	0
568	20230607	113800	38318274	1654	1654	1654	1654	0
569	20230607	113700	38318274	1654	1654	1654	1654	0
570	20230607	113600	38318274	1654	1654	1654	1654	0
571	20230607	113500	38318274	1654	1654	1654	1654	0
572	20230607	113400	38318274	1654	1654	1654	1654	0
573	20230607	113300	38318274	1654	1654	1654	1654	0
574	20230607	113200	38318274	1654	1654	1654	1654	0
575	20230607	113100	38318274	1654	1654	1654	1654	0
576	20230607	113000	38318274	1654	1654	1654	1654	0
577	20230607	112900	38318274	1654	1654	1654	1654	0
578	20230607	112800	38318274	1654	1654	1654	1654	1
579	20230607	112700	38316620	1656	1656	1656	1656	0
580	20230607	112600	38316620	1656	1656	1656	1656	218
581	20230607	112500	37955612	1656	1656	1656	1656	282
582	20230607	112400	37488620	1656	1653	1656	1653	65
583	20230607	112300	37381133	1652	1652	1652	1652	50
584	20230607	112200	37298533	1652	1652	1652	1652	0
585	20230607	112100	37298533	1652	1652	1652	1652	0
586	20230607	112000	37298533	1652	1652	1652	1652	0
587	20230607	111900	37298533	1652	1652	1652	1652	0
588	20230607	111800	37298533	1652	1652	1652	1652	0
589	20230607	111700	37298533	1652	1652	1652	1652	0
590	20230607	111600	37298533	1652	1652	1652	1652	0
591	20230607	111500	37298533	1652	1652	1652	1652	0
592	20230607	111400	37298533	1652	1652	1652	1652	0
593	20230607	111300	37298533	1652	1652	1652	1652	731
594	20230607	111200	36090921	1652	1652	1652	1652	0
595	20230607	111100	36090921	1652	1652	1652	1652	0
596	20230607	111000	36090921	1652	1652	1652	1652	0
597	20230607	110900	36090921	1652	1652	1652	1652	0
598	20230607	110800	36090921	1652	1652	1652	1652	1
599	20230607	110700	36089269	1651	1651	1651	1651	100
600	20230607	110600	35924169	1652	1652	1652	1652	0
601	20230607	110500	35924169	1652	1652	1652	1652	0
602	20230607	110400	35924169	1652	1652	1652	1652	0
603	20230607	110300	35924169	1652	1652	1652	1652	0
604	20230607	110200	35924169	1652	1652	1652	1652	50
605	20230607	110100	35841569	1652	1652	1652	1652	0
606	20230607	110000	35841569	1652	1652	1652	1652	0
607	20230607	105900	35841569	1652	1652	1652	1652	0
608	20230607	105800	35841569	1652	1652	1652	1652	1
609	20230607	105700	35839917	1648	1648	1648	1648	20
610	20230607	105600	35806957	1647	1647	1647	1647	0
611	20230607	105500	35806957	1647	1647	1647	1647	0
612	20230607	105400	35806957	1647	1647	1647	1647	0
613	20230607	105300	35806957	1647	1647	1647	1647	0
614	20230607	105200	35806957	1647	1647	1647	1647	0
615	20230607	105100	35806957	1647	1647	1647	1647	0
616	20230607	105000	35806957	1647	1647	1647	1647	0
617	20230607	104900	35806957	1647	1647	1647	1647	0
618	20230607	104800	35806957	1647	1647	1647	1647	1677
619	20230607	104700	33044938	1647	1647	1647	1647	0
620	20230607	104600	33044938	1647	1647	1647	1647	0
621	20230607	104500	33044938	1647	1647	1647	1647	11
622	20230607	104400	33026821	1647	1647	1647	1647	0
623	20230607	104300	33026821	1647	1647	1647	1647	503
624	20230607	104200	32198380	1647	1647	1647	1647	390
625	20230607	104100	31556050	1649	1649	1649	1649	65
626	20230607	104000	31448865	1650	1650	1650	1650	0
627	20230607	103900	31448865	1650	1650	1650	1650	0
628	20230607	103800	31448865	1650	1650	1650	1650	0
629	20230607	103700	31448865	1650	1650	1650	1650	38
630	20230607	103600	31386165	1650	1650	1650	1650	0
631	20230607	103500	31386165	1650	1650	1650	1650	0
632	20230607	103400	31386165	1650	1650	1650	1650	0
633	20230607	103300	31386165	1650	1650	1650	1650	25
634	20230607	103200	31344915	1650	1650	1650	1650	0
635	20230607	103100	31344915	1650	1650	1650	1650	0
636	20230607	103000	31344915	1650	1650	1650	1650	147
637	20230607	102900	31102365	1650	1650	1650	1650	0
638	20230607	102800	31102365	1650	1650	1650	1650	0
639	20230607	102700	31102365	1650	1650	1650	1650	0
640	20230607	102600	31102365	1650	1650	1650	1650	0
641	20230607	102500	31102365	1650	1650	1650	1650	427
642	20230607	102400	30397815	1650	1650	1650	1650	0
643	20230607	102300	30397815	1650	1650	1650	1650	0
644	20230607	102200	30397815	1650	1650	1650	1650	11
645	20230607	102100	30379665	1649	1649	1649	1649	0
646	20230607	102000	30379665	1649	1649	1649	1649	94
647	20230607	101900	30224659	1647	1647	1647	1647	0
648	20230607	101800	30224659	1647	1647	1647	1647	30
649	20230607	101700	30175249	1649	1649	1649	1649	0
650	20230607	101600	30175249	1649	1649	1649	1649	0
651	20230607	101500	30175249	1649	1649	1649	1649	0
652	20230607	101400	30175249	1649	1649	1649	1649	0
653	20230607	101300	30175249	1649	1649	1649	1649	0
654	20230607	101200	30175249	1649	1649	1652	1647	44
655	20230607	101100	30102734	1647	1647	1647	1647	0
656	20230607	101000	30102734	1647	1647	1647	1647	0
657	20230607	100900	30102734	1647	1647	1647	1647	558
658	20230607	100800	29183708	1647	1647	1647	1647	142
659	20230607	100700	28949834	1647	1647	1647	1647	0
660	20230607	100600	28949834	1647	1647	1647	1647	0
661	20230607	100500	28949834	1647	1647	1647	1647	23
662	20230607	100400	28911953	1646	1646	1646	1646	0
663	20230607	100300	28911953	1646	1646	1646	1646	62
664	20230607	100200	28809901	1646	1646	1646	1646	50
665	20230607	100100	28727601	1646	1646	1646	1646	0
666	20230607	100000	28727601	1646	1646	1646	1646	51
667	20230607	095900	28643655	1646	1646	1646	1646	0
668	20230607	095800	28643655	1646	1646	1646	1646	0
669	20230607	095700	28643655	1646	1651	1651	1646	247
670	20230607	095600	28236719	1653	1653	1653	1653	0
671	20230607	095500	28236719	1653	1653	1653	1653	0
672	20230607	095400	28236719	1653	1653	1653	1653	0
673	20230607	095300	28236719	1653	1653	1653	1653	0
674	20230607	095200	28236719	1653	1653	1653	1653	0
675	20230607	095100	28236719	1653	1653	1653	1653	0
676	20230607	095000	28236719	1653	1653	1653	1653	0
677	20230607	094900	28236719	1653	1653	1653	1653	0
678	20230607	094800	28236719	1653	1653	1653	1653	0
679	20230607	094700	28236719	1653	1653	1653	1653	0
680	20230607	094600	28236719	1653	1653	1653	1653	0
681	20230607	094500	28236719	1653	1653	1653	1653	0
682	20230607	094400	28236719	1653	1653	1653	1653	0
683	20230607	094300	28236719	1653	1653	1653	1653	0
684	20230607	094200	28236719	1653	1653	1653	1653	0
685	20230607	094100	28236719	1653	1653	1653	1653	0
686	20230607	094000	28236719	1653	1653	1653	1653	0
687	20230607	093900	28236719	1653	1653	1653	1653	2
688	20230607	093800	28233413	1654	1654	1654	1654	0
689	20230607	093700	28233413	1654	1654	1654	1654	0
690	20230607	093600	28233413	1654	1654	1654	1654	0
691	20230607	093500	28233413	1654	1654	1654	1654	0
692	20230607	093400	28233413	1654	1647	1654	1647	64
693	20230607	093300	28127578	1654	1654	1654	1654	0
694	20230607	093200	28127578	1654	1654	1654	1654	0
695	20230607	093100	28127578	1654	1654	1654	1654	1
696	20230607	093000	28125924	1639	1639	1639	1639	0
697	20230607	092900	28125924	1639	1647	1647	1639	1000
698	20230607	092800	26485603	1654	1654	1654	1654	0
699	20230607	092700	26485603	1654	1654	1654	1654	0
700	20230607	092600	26485603	1654	1654	1654	1654	200
701	20230607	092500	26154803	1655	1656	1656	1655	1912
702	20230607	092400	22990414	1656	1656	1656	1656	35
703	20230607	092300	22932454	1656	1656	1656	1656	36
704	20230607	092200	22872838	1656	1656	1656	1656	1083
705	20230607	092100	21079390	1662	1662	1662	1662	5
706	20230607	092000	21071080	1662	1661	1662	1656	504
707	20230607	091900	20234069	1661	1660	1661	1660	1556
708	20230607	091800	17649807	1661	1661	1661	1661	0
709	20230607	091700	17649807	1661	1661	1661	1658	95
710	20230607	091600	17492015	1656	1658	1658	1656	190
711	20230607	091500	17177175	1661	1661	1661	1661	0
712	20230607	091400	17177175	1661	1661	1661	1661	1
713	20230607	091300	17175514	1661	1662	1662	1655	1202
714	20230607	091200	15178491	1660	1660	1660	1660	39
715	20230607	091100	15113751	1660	1660	1660	1656	860
716	20230607	091000	13687163	1659	1659	1659	1659	2244
717	20230607	090900	9964367	1659	1658	1659	1655	51
718	20230607	090800	9879789	1658	1658	1658	1658	515
719	20230607	090700	9025919	1658	1652	1658	1652	415
720	20230607	090600	8337963	1650	1649	1650	1649	1566
721	20230607	090500	5755496	1648	1648	1649	1648	572
722	20230607	090400	4812809	1650	1646	1650	1646	2000
723	20230607	090300	1513582	1644	1644	1644	1644	60
724	20230607	090200	1414942	1645	1645	1645	1645	5
725	20230607	090100	1406717	1646	1646	1646	1646	0
726	20230607	090000	1406717	1646	1642	1646	1642	856