KissMeData/069330/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	191500	84371136	1567	1567	1567	1567	2165
3	20230605	191400	84371136	1567	1567	1567	1567	0
4	20230605	191300	84371136	1567	1567	1567	1567	0
5	20230605	191200	84371136	1567	1567	1567	1567	0
6	20230605	191100	84371136	1567	1567	1567	1567	0
7	20230605	191000	84371136	1567	1567	1567	1567	0
8	20230605	190900	84371136	1567	1567	1567	1567	0
9	20230605	190800	84371136	1567	1567	1567	1567	0
10	20230605	190700	84371136	1567	1567	1567	1567	0
11	20230605	190600	84371136	1567	1567	1567	1567	0
12	20230605	190500	84371136	1567	1567	1567	1567	0
13	20230605	190400	84371136	1567	1567	1567	1567	0
14	20230605	190300	84371136	1567	1567	1567	1567	0
15	20230605	190200	84371136	1567	1567	1567	1567	0
16	20230605	190100	84371136	1567	1567	1567	1567	0
17	20230605	190000	84371136	1567	1567	1567	1567	0
18	20230605	185900	84371136	1567	1567	1567	1567	0
19	20230605	185800	84371136	1567	1567	1567	1567	0
20	20230605	185700	84371136	1567	1567	1567	1567	0
21	20230605	185600	84371136	1567	1567	1567	1567	0
22	20230605	185500	84371136	1567	1567	1567	1567	0
23	20230605	185400	84371136	1567	1567	1567	1567	0
24	20230605	185300	84371136	1567	1567	1567	1567	0
25	20230605	185200	84371136	1567	1567	1567	1567	0
26	20230605	185100	84371136	1567	1567	1567	1567	0
27	20230605	185000	84371136	1567	1567	1567	1567	0
28	20230605	184900	84371136	1567	1567	1567	1567	0
29	20230605	184800	84371136	1567	1567	1567	1567	0
30	20230605	184700	84371136	1567	1567	1567	1567	0
31	20230605	184600	84371136	1567	1567	1567	1567	0
32	20230605	184500	84371136	1567	1567	1567	1567	2165
33	20230605	184400	84371136	1567	1567	1567	1567	0
34	20230605	184300	84371136	1567	1567	1567	1567	0
35	20230605	184200	84371136	1567	1567	1567	1567	0
36	20230605	184100	84371136	1567	1567	1567	1567	0
37	20230605	184000	84371136	1567	1567	1567	1567	0
38	20230605	183900	84371136	1567	1567	1567	1567	0
39	20230605	183800	84371136	1567	1567	1567	1567	0
40	20230605	183700	84371136	1567	1567	1567	1567	0
41	20230605	183600	84371136	1567	1567	1567	1567	0
42	20230605	183500	84371136	1567	1567	1567	1567	0
43	20230605	183400	84371136	1567	1567	1567	1567	0
44	20230605	183300	84371136	1567	1567	1567	1567	0
45	20230605	183200	84371136	1567	1567	1567	1567	0
46	20230605	183100	84371136	1567	1567	1567	1567	0
47	20230605	183000	84371136	1567	1567	1567	1567	0
48	20230605	182900	84371136	1567	1567	1567	1567	0
49	20230605	182800	84371136	1567	1567	1567	1567	0
50	20230605	182700	84371136	1567	1567	1567	1567	0
51	20230605	182600	84371136	1567	1567	1567	1567	0
52	20230605	182500	84371136	1567	1567	1567	1567	0
53	20230605	182400	84371136	1567	1567	1567	1567	0
54	20230605	182300	84371136	1567	1567	1567	1567	0
55	20230605	182200	84371136	1567	1567	1567	1567	0
56	20230605	182100	84371136	1567	1567	1567	1567	0
57	20230605	182000	84371136	1567	1567	1567	1567	0
58	20230605	181900	84371136	1567	1567	1567	1567	0
59	20230605	181800	84371136	1567	1567	1567	1567	0
60	20230605	181700	84371136	1567	1567	1567	1567	0
61	20230605	181600	84371136	1567	1567	1567	1567	0
62	20230605	181500	84371136	1567	1567	1567	1567	2165
63	20230605	181400	84371136	1567	1567	1567	1567	0
64	20230605	181300	84371136	1567	1567	1567	1567	0
65	20230605	181200	84371136	1567	1567	1567	1567	0
66	20230605	181100	84371136	1567	1567	1567	1567	0
67	20230605	181000	84371136	1567	1567	1567	1567	0
68	20230605	180900	84371136	1567	1567	1567	1567	0
69	20230605	180800	84371136	1567	1567	1567	1567	0
70	20230605	180700	84371136	1567	1567	1567	1567	0
71	20230605	180600	84371136	1567	1567	1567	1567	0
72	20230605	180500	84371136	1567	1567	1567	1567	0
73	20230605	180400	84371136	1567	1567	1567	1567	0
74	20230605	180300	84371136	1567	1567	1567	1567	0
75	20230605	180200	84371136	1567	1567	1567	1567	0
76	20230605	180100	84371136	1567	1567	1567	1567	0
77	20230605	180000	84371136	1567	1567	1567	1567	0
78	20230605	175900	84371136	1567	1567	1567	1567	0
79	20230605	175800	84371136	1567	1567	1567	1567	0
80	20230605	175700	84371136	1567	1567	1567	1567	0
81	20230605	175600	84371136	1567	1567	1567	1567	0
82	20230605	175500	84371136	1567	1567	1567	1567	0
83	20230605	175400	84371136	1567	1567	1567	1567	0
84	20230605	175300	84371136	1567	1567	1567	1567	0
85	20230605	175200	84371136	1567	1567	1567	1567	0
86	20230605	175100	84371136	1567	1567	1567	1567	0
87	20230605	175000	84371136	1567	1567	1567	1567	0
88	20230605	174900	84371136	1567	1567	1567	1567	0
89	20230605	174800	84371136	1567	1567	1567	1567	0
90	20230605	174700	84371136	1567	1567	1567	1567	0
91	20230605	174600	84371136	1567	1567	1567	1567	0
92	20230605	174500	84371136	1567	1567	1567	1567	2165
93	20230605	174400	84371136	1567	1567	1567	1567	0
94	20230605	174300	84371136	1567	1567	1567	1567	0
95	20230605	174200	84371136	1567	1567	1567	1567	0
96	20230605	174100	84371136	1567	1567	1567	1567	0
97	20230605	174000	84371136	1567	1567	1567	1567	0
98	20230605	173900	84371136	1567	1567	1567	1567	0
99	20230605	173800	84371136	1567	1567	1567	1567	0
100	20230605	173700	84371136	1567	1567	1567	1567	0
101	20230605	173600	84371136	1567	1567	1567	1567	0
102	20230605	173500	84371136	1567	1567	1567	1567	0
103	20230605	173400	84371136	1567	1567	1567	1567	0
104	20230605	173300	84371136	1567	1567	1567	1567	0
105	20230605	173200	84371136	1567	1567	1567	1567	0
106	20230605	173100	84371136	1567	1567	1567	1567	0
107	20230605	173000	84371136	1567	1567	1567	1567	0
108	20230605	172900	84371136	1567	1567	1567	1567	0
109	20230605	172800	84371136	1567	1567	1567	1567	0
110	20230605	172700	84371136	1567	1567	1567	1567	0
111	20230605	172600	84371136	1567	1567	1567	1567	0
112	20230605	172500	84371136	1567	1567	1567	1567	0
113	20230605	172400	84371136	1567	1567	1567	1567	0
114	20230605	172300	84371136	1567	1567	1567	1567	0
115	20230605	172200	84371136	1567	1567	1567	1567	0
116	20230605	172100	84371136	1567	1567	1567	1567	0
117	20230605	172000	84371136	1567	1567	1567	1567	0
118	20230605	171900	84371136	1567	1567	1567	1567	0
119	20230605	171800	84371136	1567	1567	1567	1567	0
120	20230605	171700	84371136	1567	1567	1567	1567	0
121	20230605	171600	84371136	1567	1567	1567	1567	0
122	20230605	171500	84371136	1567	1567	1567	1567	2165
123	20230605	171400	84371136	1567	1567	1567	1567	0
124	20230605	171300	84371136	1567	1567	1567	1567	0
125	20230605	171200	84371136	1567	1567	1567	1567	0
126	20230605	171100	84371136	1567	1567	1567	1567	0
127	20230605	171000	84371136	1567	1567	1567	1567	0
128	20230605	170900	84371136	1567	1567	1567	1567	0
129	20230605	170800	84371136	1567	1567	1567	1567	0
130	20230605	170700	84371136	1567	1567	1567	1567	0
131	20230605	170600	84371136	1567	1567	1567	1567	0
132	20230605	170500	84371136	1567	1567	1567	1567	0
133	20230605	170400	84371136	1567	1567	1567	1567	0
134	20230605	170300	84371136	1567	1567	1567	1567	0
135	20230605	170200	84371136	1567	1567	1567	1567	0
136	20230605	170100	84371136	1567	1567	1567	1567	0
137	20230605	170000	84371136	1567	1567	1567	1567	0
138	20230605	165900	84371136	1567	1567	1567	1567	0
139	20230605	165800	84371136	1567	1567	1567	1567	0
140	20230605	165700	84371136	1567	1567	1567	1567	0
141	20230605	165600	84371136	1567	1567	1567	1567	0
142	20230605	165500	84371136	1567	1567	1567	1567	0
143	20230605	165400	84371136	1567	1567	1567	1567	0
144	20230605	165300	84371136	1567	1567	1567	1567	0
145	20230605	165200	84371136	1567	1567	1567	1567	0
146	20230605	165100	84371136	1567	1567	1567	1567	0
147	20230605	165000	84371136	1567	1567	1567	1567	0
148	20230605	164900	84371136	1567	1567	1567	1567	0
149	20230605	164800	84371136	1567	1567	1567	1567	0
150	20230605	164700	84371136	1567	1567	1567	1567	0
151	20230605	164600	84371136	1567	1567	1567	1567	0
152	20230605	164500	84371136	1567	1567	1567	1567	2165
153	20230605	164400	84371136	1567	1567	1567	1567	0
154	20230605	164300	84371136	1567	1567	1567	1567	0
155	20230605	164200	84371136	1567	1567	1567	1567	0
156	20230605	164100	84371136	1567	1567	1567	1567	0
157	20230605	164000	84371136	1567	1567	1567	1567	0
158	20230605	163900	84371136	1567	1567	1567	1567	0
159	20230605	163800	84371136	1567	1567	1567	1567	0
160	20230605	163700	84371136	1567	1567	1567	1567	0
161	20230605	163600	84371136	1567	1567	1567	1567	0
162	20230605	163500	84371136	1567	1567	1567	1567	0
163	20230605	163400	84371136	1567	1567	1567	1567	0
164	20230605	163300	84371136	1567	1567	1567	1567	0
165	20230605	163200	84371136	1567	1567	1567	1567	0
166	20230605	163100	84371136	1567	1567	1567	1567	0
167	20230605	163000	84371136	1567	1567	1567	1567	0
168	20230605	162900	84371136	1567	1567	1567	1567	0
169	20230605	162800	84371136	1567	1567	1567	1567	0
170	20230605	162700	84371136	1567	1567	1567	1567	0
171	20230605	162600	84371136	1567	1567	1567	1567	0
172	20230605	162500	84371136	1567	1567	1567	1567	0
173	20230605	162400	84371136	1567	1567	1567	1567	0
174	20230605	162300	84371136	1567	1567	1567	1567	0
175	20230605	162200	84371136	1567	1567	1567	1567	0
176	20230605	162100	84371136	1567	1567	1567	1567	0
177	20230605	162000	84371136	1567	1567	1567	1567	0
178	20230605	161900	84371136	1567	1567	1567	1567	0
179	20230605	161800	84371136	1567	1567	1567	1567	0
180	20230605	161700	84371136	1567	1567	1567	1567	0
181	20230605	161600	84371136	1567	1567	1567	1567	0
182	20230605	161500	84371136	1567	1567	1567	1567	2165
183	20230605	161400	84371136	1567	1567	1567	1567	0
184	20230605	161300	84371136	1567	1567	1567	1567	0
185	20230605	161200	84371136	1567	1567	1567	1567	0
186	20230605	161100	84371136	1567	1567	1567	1567	0
187	20230605	161000	84371136	1567	1567	1567	1567	0
188	20230605	160900	84371136	1567	1567	1567	1567	0
189	20230605	160800	84371136	1567	1567	1567	1567	0
190	20230605	160700	84371136	1567	1567	1567	1567	0
191	20230605	160600	84371136	1567	1567	1567	1567	0
192	20230605	160500	84371136	1567	1567	1567	1567	0
193	20230605	160400	84371136	1567	1567	1567	1567	0
194	20230605	160300	84371136	1567	1567	1567	1567	0
195	20230605	160200	84371136	1567	1567	1567	1567	0
196	20230605	160100	84371136	1567	1567	1567	1567	0
197	20230605	160000	84371136	1567	1567	1567	1567	0
198	20230605	155900	84371136	1567	1567	1567	1567	0
199	20230605	155800	84371136	1567	1567	1567	1567	0
200	20230605	155700	84371136	1567	1567	1567	1567	0
201	20230605	155600	84371136	1567	1567	1567	1567	0
202	20230605	155500	84371136	1567	1567	1567	1567	0
203	20230605	155400	84371136	1567	1567	1567	1567	0
204	20230605	155300	84371136	1567	1567	1567	1567	0
205	20230605	155200	84371136	1567	1567	1567	1567	0
206	20230605	155100	84371136	1567	1567	1567	1567	0
207	20230605	155000	84371136	1567	1567	1567	1567	0
208	20230605	154900	84371136	1567	1567	1567	1567	0
209	20230605	154800	84371136	1567	1567	1567	1567	0
210	20230605	154700	84371136	1567	1567	1567	1567	0
211	20230605	154600	84371136	1567	1567	1567	1567	0
212	20230605	154500	84371136	1567	1567	1567	1567	2165
213	20230605	154400	84371136	1567	1567	1567	1567	0
214	20230605	154300	84371136	1567	1567	1567	1567	0
215	20230605	154200	84371136	1567	1567	1567	1567	0
216	20230605	154100	84371136	1567	1567	1567	1567	0
217	20230605	154000	84371136	1567	1567	1567	1567	0
218	20230605	153900	84371136	1567	1567	1567	1567	0
219	20230605	153800	84371136	1567	1567	1567	1567	0
220	20230605	153700	84371136	1567	1567	1567	1567	0
221	20230605	153600	84371136	1567	1567	1567	1567	0
222	20230605	153500	84371136	1567	1567	1567	1567	0
223	20230605	153400	84371136	1567	1567	1567	1567	0
224	20230605	153300	84371136	1567	1567	1567	1567	0
225	20230605	153200	84371136	1567	1567	1567	1567	0
226	20230605	153100	84371136	1567	1567	1567	1567	0
227	20230605	153000	84371136	1567	1567	1567	1567	2165
228	20230605	152900	80978581	1575	1575	1575	1575	0
229	20230605	152800	80978581	1575	1575	1575	1575	0
230	20230605	152700	80978581	1575	1575	1575	1575	0
231	20230605	152600	80978581	1575	1575	1575	1575	0
232	20230605	152500	80978581	1575	1575	1575	1575	0
233	20230605	152400	80978581	1575	1575	1575	1575	0
234	20230605	152300	80978581	1575	1575	1575	1575	0
235	20230605	152200	80978581	1575	1575	1575	1575	0
236	20230605	152100	80978581	1575	1575	1575	1575	0
237	20230605	152000	80978581	1575	1575	1575	1575	0
238	20230605	151900	80978581	1575	1575	1575	1575	0
239	20230605	151800	80978581	1575	1575	1575	1575	0
240	20230605	151700	80978581	1575	1575	1575	1575	0
241	20230605	151600	80978581	1575	1575	1575	1575	0
242	20230605	151500	80978581	1575	1575	1575	1575	0
243	20230605	151400	80978581	1575	1575	1575	1575	0
244	20230605	151300	80978581	1575	1575	1575	1575	0
245	20230605	151200	80978581	1575	1575	1575	1575	5
246	20230605	151100	80970706	1575	1575	1575	1575	0
247	20230605	151000	80970706	1575	1575	1575	1575	0
248	20230605	150900	80970706	1575	1575	1575	1575	0
249	20230605	150800	80970706	1575	1575	1575	1575	512
250	20230605	150700	80164306	1574	1572	1574	1572	234
251	20230605	150600	79796088	1570	1569	1570	1569	2707
252	20230605	150500	75548084	1568	1568	1568	1568	1
253	20230605	150400	75546516	1568	1568	1568	1568	0
254	20230605	150300	75546516	1568	1568	1568	1568	308
255	20230605	150200	75063572	1567	1567	1567	1567	0
256	20230605	150100	75063572	1567	1567	1567	1567	0
257	20230605	150000	75063572	1567	1567	1567	1567	0
258	20230605	145900	75063572	1567	1567	1567	1567	7
259	20230605	145800	75052603	1567	1567	1567	1567	0
260	20230605	145700	75052603	1567	1567	1567	1567	0
261	20230605	145600	75052603	1567	1567	1567	1567	0
262	20230605	145500	75052603	1567	1567	1567	1567	0
263	20230605	145400	75052603	1567	1567	1567	1567	0
264	20230605	145300	75052603	1567	1567	1567	1567	0
265	20230605	145200	75052603	1567	1567	1567	1567	0
266	20230605	145100	75052603	1567	1567	1567	1567	0
267	20230605	145000	75052603	1567	1567	1567	1567	0
268	20230605	144900	75052603	1567	1567	1567	1567	0
269	20230605	144800	75052603	1567	1568	1568	1567	576
270	20230605	144700	74150010	1568	1568	1568	1568	100
271	20230605	144600	73993210	1567	1567	1567	1567	0
272	20230605	144500	73993210	1567	1567	1567	1567	0
273	20230605	144400	73993210	1567	1567	1567	1567	0
274	20230605	144300	73993210	1567	1567	1567	1567	1
275	20230605	144200	73991643	1568	1568	1568	1568	0
276	20230605	144100	73991643	1568	1568	1568	1568	0
277	20230605	144000	73991643	1568	1568	1568	1568	0
278	20230605	143900	73991643	1568	1568	1568	1568	0
279	20230605	143800	73991643	1568	1568	1568	1568	0
280	20230605	143700	73991643	1568	1568	1568	1568	0
281	20230605	143600	73991643	1568	1568	1568	1568	2000
282	20230605	143500	70855643	1567	1567	1567	1567	0
283	20230605	143400	70855643	1567	1567	1567	1567	0
284	20230605	143300	70855643	1567	1568	1568	1567	54
285	20230605	143200	70770972	1567	1567	1567	1567	0
286	20230605	143100	70770972	1567	1567	1567	1567	0
287	20230605	143000	70770972	1567	1567	1567	1567	324
288	20230605	142900	70263264	1568	1568	1568	1568	0
289	20230605	142800	70263264	1568	1568	1568	1568	53
290	20230605	142700	70180160	1568	1568	1568	1568	116
291	20230605	142600	69998272	1568	1568	1568	1568	0
292	20230605	142500	69998272	1568	1568	1568	1568	0
293	20230605	142400	69998272	1568	1568	1568	1568	0
294	20230605	142300	69998272	1568	1568	1568	1568	0
295	20230605	142200	69998272	1568	1568	1568	1568	0
296	20230605	142100	69998272	1568	1568	1568	1568	0
297	20230605	142000	69998272	1568	1568	1568	1568	0
298	20230605	141900	69998272	1568	1568	1568	1568	0
299	20230605	141800	69998272	1568	1568	1568	1568	0
300	20230605	141700	69998272	1568	1568	1568	1568	0
301	20230605	141600	69998272	1568	1568	1568	1568	0
302	20230605	141500	69998272	1568	1568	1568	1568	0
303	20230605	141400	69998272	1568	1568	1568	1568	0
304	20230605	141300	69998272	1568	1568	1568	1568	0
305	20230605	141200	69998272	1568	1568	1568	1568	0
306	20230605	141100	69998272	1568	1568	1568	1568	0
307	20230605	141000	69998272	1568	1568	1568	1568	0
308	20230605	140900	69998272	1568	1568	1568	1568	0
309	20230605	140800	69998272	1568	1568	1568	1568	0
310	20230605	140700	69998272	1568	1568	1568	1568	0
311	20230605	140600	69998272	1568	1568	1568	1568	0
312	20230605	140500	69998272	1568	1568	1568	1568	250
313	20230605	140400	69606272	1568	1568	1568	1568	0
314	20230605	140300	69606272	1568	1568	1568	1568	0
315	20230605	140200	69606272	1568	1568	1568	1568	0
316	20230605	140100	69606272	1568	1568	1568	1568	0
317	20230605	140000	69606272	1568	1568	1568	1568	127
318	20230605	135900	69407136	1568	1568	1568	1568	0
319	20230605	135800	69407136	1568	1568	1568	1568	53
320	20230605	135700	69324032	1568	1568	1568	1568	0
321	20230605	135600	69324032	1568	1568	1568	1568	0
322	20230605	135500	69324032	1568	1568	1568	1568	0
323	20230605	135400	69324032	1568	1568	1568	1568	0
324	20230605	135300	69324032	1568	1568	1568	1568	0
325	20230605	135200	69324032	1568	1568	1568	1568	563
326	20230605	135100	68441248	1568	1568	1568	1568	21
327	20230605	135000	68408320	1567	1567	1567	1567	0
328	20230605	134900	68408320	1567	1567	1567	1567	0
329	20230605	134800	68408320	1567	1567	1567	1567	0
330	20230605	134700	68408320	1567	1567	1567	1567	10
331	20230605	134600	68392650	1567	1567	1567	1567	0
332	20230605	134500	68392650	1567	1567	1567	1567	0
333	20230605	134400	68392650	1567	1567	1567	1567	0
334	20230605	134300	68392650	1567	1567	1567	1567	0
335	20230605	134200	68392650	1567	1567	1567	1567	0
336	20230605	134100	68392650	1567	1567	1567	1567	0
337	20230605	134000	68392650	1567	1567	1567	1567	0
338	20230605	133900	68392650	1567	1567	1567	1567	0
339	20230605	133800	68392650	1567	1567	1567	1567	0
340	20230605	133700	68392650	1567	1567	1567	1567	0
341	20230605	133600	68392650	1567	1567	1567	1567	0
342	20230605	133500	68392650	1567	1567	1567	1567	0
343	20230605	133400	68392650	1567	1567	1567	1567	0
344	20230605	133300	68392650	1567	1567	1567	1567	18
345	20230605	133200	68364444	1567	1567	1567	1567	0
346	20230605	133100	68364444	1567	1567	1567	1567	280
347	20230605	133000	67925684	1567	1567	1567	1567	0
348	20230605	132900	67925684	1567	1567	1567	1567	53
349	20230605	132800	67842633	1566	1566	1566	1566	0
350	20230605	132700	67842633	1566	1566	1566	1566	1261
351	20230605	132600	65867907	1566	1566	1566	1566	0
352	20230605	132500	65867907	1566	1566	1566	1566	0
353	20230605	132400	65867907	1566	1566	1566	1566	63
354	20230605	132300	65769249	1566	1566	1566	1566	0
355	20230605	132200	65769249	1566	1566	1566	1566	0
356	20230605	132100	65769249	1566	1566	1566	1566	0
357	20230605	132000	65769249	1566	1566	1566	1566	0
358	20230605	131900	65769249	1566	1566	1566	1566	0
359	20230605	131800	65769249	1566	1566	1566	1566	0
360	20230605	131700	65769249	1566	1566	1566	1566	0
361	20230605	131600	65769249	1566	1566	1566	1566	0
362	20230605	131500	65769249	1566	1566	1566	1566	0
363	20230605	131400	65769249	1566	1566	1566	1566	2
364	20230605	131300	65766117	1566	1566	1566	1566	0
365	20230605	131200	65766117	1566	1566	1566	1566	0
366	20230605	131100	65766117	1566	1566	1566	1566	0
367	20230605	131000	65766117	1566	1566	1566	1566	0
368	20230605	130900	65766117	1566	1566	1566	1566	136
369	20230605	130800	65553141	1566	1567	1567	1566	350
370	20230605	130700	65004991	1567	1567	1567	1567	0
371	20230605	130600	65004991	1567	1567	1567	1567	0
372	20230605	130500	65004991	1567	1567	1567	1567	31
373	20230605	130400	64956414	1566	1566	1566	1566	0
374	20230605	130300	64956414	1566	1566	1566	1566	2000
375	20230605	130200	61824414	1566	1566	1566	1566	0
376	20230605	130100	61824414	1566	1566	1566	1566	0
377	20230605	130000	61824414	1566	1566	1566	1566	0
378	20230605	125900	61824414	1566	1566	1566	1566	0
379	20230605	125800	61824414	1566	1566	1566	1566	0
380	20230605	125700	61824414	1566	1566	1566	1566	0
381	20230605	125600	61824414	1566	1566	1566	1566	0
382	20230605	125500	61824414	1566	1566	1566	1566	0
383	20230605	125400	61824414	1566	1566	1566	1566	0
384	20230605	125300	61824414	1566	1566	1566	1566	0
385	20230605	125200	61824414	1566	1566	1566	1566	0
386	20230605	125100	61824414	1566	1566	1566	1566	0
387	20230605	125000	61824414	1566	1566	1566	1566	0
388	20230605	124900	61824414	1566	1566	1566	1566	0
389	20230605	124800	61824414	1566	1566	1566	1566	0
390	20230605	124700	61824414	1566	1566	1566	1566	0
391	20230605	124600	61824414	1566	1566	1566	1566	0
392	20230605	124500	61824414	1566	1566	1566	1566	0
393	20230605	124400	61824414	1566	1566	1566	1566	0
394	20230605	124300	61824414	1566	1566	1566	1566	0
395	20230605	124200	61824414	1566	1566	1566	1566	0
396	20230605	124100	61824414	1566	1566	1566	1566	0
397	20230605	124000	61824414	1566	1566	1566	1566	0
398	20230605	123900	61824414	1566	1566	1566	1566	0
399	20230605	123800	61824414	1566	1566	1566	1566	0
400	20230605	123700	61824414	1566	1566	1566	1566	0
401	20230605	123600	61824414	1566	1566	1566	1566	0
402	20230605	123500	61824414	1566	1566	1566	1566	0
403	20230605	123400	61824414	1566	1566	1566	1566	0
404	20230605	123300	61824414	1566	1566	1566	1566	0
405	20230605	123200	61824414	1566	1566	1566	1566	0
406	20230605	123100	61824414	1566	1566	1566	1566	0
407	20230605	123000	61824414	1566	1566	1566	1566	0
408	20230605	122900	61824414	1566	1566	1566	1566	0
409	20230605	122800	61824414	1566	1566	1566	1566	0
410	20230605	122700	61824414	1566	1566	1566	1566	0
411	20230605	122600	61824414	1566	1566	1566	1566	0
412	20230605	122500	61824414	1566	1566	1566	1566	0
413	20230605	122400	61824414	1566	1566	1566	1566	0
414	20230605	122300	61824414	1566	1566	1566	1566	0
415	20230605	122200	61824414	1566	1566	1566	1566	0
416	20230605	122100	61824414	1566	1566	1566	1566	0
417	20230605	122000	61824414	1566	1566	1566	1566	0
418	20230605	121900	61824414	1566	1566	1566	1566	0
419	20230605	121800	61824414	1566	1566	1566	1566	0
420	20230605	121700	61824414	1566	1566	1566	1566	0
421	20230605	121600	61824414	1566	1566	1566	1566	0
422	20230605	121500	61824414	1566	1566	1566	1566	0
423	20230605	121400	61824414	1566	1566	1566	1566	0
424	20230605	121300	61824414	1566	1566	1566	1566	0
425	20230605	121200	61824414	1566	1566	1566	1566	0
426	20230605	121100	61824414	1566	1566	1566	1566	0
427	20230605	121000	61824414	1566	1566	1566	1566	0
428	20230605	120900	61824414	1566	1566	1566	1566	0
429	20230605	120800	61824414	1566	1566	1566	1566	0
430	20230605	120700	61824414	1566	1566	1566	1566	1000
431	20230605	120600	60258414	1567	1567	1567	1567	3
432	20230605	120500	60253713	1567	1567	1567	1567	350
433	20230605	120400	59705263	1568	1568	1568	1568	0
434	20230605	120300	59705263	1568	1568	1568	1568	0
435	20230605	120200	59705263	1568	1568	1568	1568	0
436	20230605	120100	59705263	1568	1568	1568	1568	0
437	20230605	120000	59705263	1568	1568	1568	1568	0
438	20230605	115900	59705263	1568	1568	1568	1568	0
439	20230605	115800	59705263	1568	1568	1568	1568	0
440	20230605	115700	59705263	1568	1568	1568	1568	0
441	20230605	115600	59705263	1568	1568	1568	1568	1
442	20230605	115500	59703695	1568	1568	1568	1568	1
443	20230605	115400	59702127	1568	1568	1568	1568	0
444	20230605	115300	59702127	1568	1568	1568	1568	0
445	20230605	115200	59702127	1568	1568	1568	1568	0
446	20230605	115100	59702127	1568	1568	1568	1568	0
447	20230605	115000	59702127	1568	1568	1568	1568	0
448	20230605	114900	59702127	1568	1568	1568	1568	0
449	20230605	114800	59702127	1568	1568	1568	1568	0
450	20230605	114700	59702127	1568	1568	1568	1568	2
451	20230605	114600	59698991	1567	1567	1567	1567	0
452	20230605	114500	59698991	1567	1567	1567	1567	0
453	20230605	114400	59698991	1567	1567	1567	1567	1
454	20230605	114300	59697424	1564	1564	1564	1564	0
455	20230605	114200	59697424	1564	1565	1565	1564	142
456	20230605	114100	59475319	1564	1564	1564	1564	0
457	20230605	114000	59475319	1564	1566	1566	1564	500
458	20230605	113900	58693316	1569	1569	1569	1569	0
459	20230605	113800	58693316	1569	1569	1569	1569	0
460	20230605	113700	58693316	1569	1569	1569	1569	0
461	20230605	113600	58693316	1569	1569	1569	1569	0
462	20230605	113500	58693316	1569	1569	1569	1569	0
463	20230605	113400	58693316	1569	1568	1569	1568	21
464	20230605	113300	58660382	1567	1567	1567	1567	13
465	20230605	113200	58640011	1566	1566	1566	1566	0
466	20230605	113100	58640011	1566	1566	1566	1566	0
467	20230605	113000	58640011	1566	1566	1566	1566	0
468	20230605	112900	58640011	1566	1566	1566	1566	1107
469	20230605	112800	56906449	1566	1566	1566	1566	0
470	20230605	112700	56906449	1566	1566	1566	1566	0
471	20230605	112600	56906449	1566	1566	1566	1566	1
472	20230605	112500	56904883	1566	1566	1566	1566	2
473	20230605	112400	56901751	1566	1566	1566	1566	0
474	20230605	112300	56901751	1566	1566	1566	1566	0
475	20230605	112200	56901751	1566	1566	1566	1566	0
476	20230605	112100	56901751	1566	1566	1566	1566	0
477	20230605	112000	56901751	1566	1566	1566	1566	84
478	20230605	111900	56770207	1564	1564	1564	1564	0
479	20230605	111800	56770207	1564	1564	1564	1564	0
480	20230605	111700	56770207	1564	1564	1564	1564	507
481	20230605	111600	55977259	1564	1564	1564	1564	247
482	20230605	111500	55590951	1567	1567	1567	1567	0
483	20230605	111400	55590951	1567	1567	1567	1567	0
484	20230605	111300	55590951	1567	1567	1567	1567	0
485	20230605	111200	55590951	1567	1567	1567	1567	0
486	20230605	111100	55590951	1567	1567	1567	1567	0
487	20230605	111000	55590951	1567	1567	1567	1567	0
488	20230605	110900	55590951	1567	1567	1567	1567	0
489	20230605	110800	55590951	1567	1567	1567	1567	0
490	20230605	110700	55590951	1567	1567	1567	1567	0
491	20230605	110600	55590951	1567	1567	1567	1567	0
492	20230605	110500	55590951	1567	1567	1567	1567	0
493	20230605	110400	55590951	1567	1567	1567	1567	0
494	20230605	110300	55590951	1567	1567	1567	1567	0
495	20230605	110200	55590951	1567	1567	1567	1567	0
496	20230605	110100	55590951	1567	1567	1567	1567	0
497	20230605	110000	55590951	1567	1567	1567	1567	0
498	20230605	105900	55590951	1567	1567	1567	1567	0
499	20230605	105800	55590951	1567	1566	1567	1566	191
500	20230605	105700	55291655	1567	1567	1567	1567	0
501	20230605	105600	55291655	1567	1567	1567	1567	0
502	20230605	105500	55291655	1567	1567	1567	1567	0
503	20230605	105400	55291655	1567	1567	1567	1567	0
504	20230605	105300	55291655	1567	1565	1567	1565	157
505	20230605	105200	55045638	1561	1566	1566	1561	29
506	20230605	105100	55000338	1564	1564	1564	1564	5
507	20230605	105000	54992518	1560	1560	1560	1560	0
508	20230605	104900	54992518	1560	1560	1560	1560	0
509	20230605	104800	54992518	1560	1560	1560	1560	0
510	20230605	104700	54992518	1560	1561	1561	1560	28
511	20230605	104600	54948828	1560	1564	1564	1560	2170
512	20230605	104500	51558044	1567	1567	1567	1567	0
513	20230605	104400	51558044	1567	1567	1567	1567	62
514	20230605	104300	51460890	1567	1567	1567	1567	0
515	20230605	104200	51460890	1567	1567	1567	1567	28
516	20230605	104100	51417014	1568	1568	1568	1568	0
517	20230605	104000	51417014	1568	1568	1568	1568	0
518	20230605	103900	51417014	1568	1568	1568	1568	3802
519	20230605	103800	45455478	1567	1567	1567	1567	993
520	20230605	103700	43899447	1564	1567	1567	1564	30
521	20230605	103600	43852524	1566	1565	1566	1565	18
522	20230605	103500	43824347	1564	1563	1564	1563	624
523	20230605	103400	42848699	1562	1562	1562	1562	1
524	20230605	103300	42847137	1562	1562	1562	1562	0
525	20230605	103200	42847137	1562	1562	1562	1562	29
526	20230605	103100	42801839	1561	1561	1561	1561	0
527	20230605	103000	42801839	1561	1561	1561	1561	0
528	20230605	102900	42801839	1561	1561	1561	1561	0
529	20230605	102800	42801839	1561	1561	1561	1561	0
530	20230605	102700	42801839	1561	1561	1561	1561	29
531	20230605	102600	42756570	1560	1560	1560	1560	0
532	20230605	102500	42756570	1560	1560	1560	1560	0
533	20230605	102400	42756570	1560	1560	1560	1560	0
534	20230605	102300	42756570	1560	1560	1560	1560	0
535	20230605	102200	42756570	1560	1560	1560	1560	29
536	20230605	102100	42711330	1559	1559	1559	1559	0
537	20230605	102000	42711330	1559	1559	1559	1559	0
538	20230605	101900	42711330	1559	1559	1559	1559	0
539	20230605	101800	42711330	1559	1559	1559	1559	0
540	20230605	101700	42711330	1559	1563	1563	1559	30
541	20230605	101600	42664546	1563	1563	1563	1563	2
542	20230605	101500	42661420	1562	1562	1562	1562	0
543	20230605	101400	42661420	1562	1562	1562	1562	0
544	20230605	101300	42661420	1562	1562	1562	1562	1
545	20230605	101200	42659858	1559	1562	1562	1559	34
546	20230605	101100	42606837	1562	1559	1562	1559	1030
547	20230605	101000	41000235	1558	1558	1558	1558	412
548	20230605	100900	40358339	1558	1558	1558	1558	691
549	20230605	100800	39281761	1558	1558	1558	1558	0
550	20230605	100700	39281761	1558	1558	1558	1558	279
551	20230605	100600	38847079	1558	1558	1558	1558	0
552	20230605	100500	38847079	1558	1558	1558	1558	0
553	20230605	100400	38847079	1558	1558	1558	1558	0
554	20230605	100300	38847079	1558	1558	1558	1558	74
555	20230605	100200	38731787	1558	1558	1558	1558	30
556	20230605	100100	38685047	1558	1558	1558	1558	0
557	20230605	100000	38685047	1558	1558	1558	1558	0
558	20230605	095900	38685047	1558	1558	1558	1558	0
559	20230605	095800	38685047	1558	1558	1558	1558	0
560	20230605	095700	38685047	1558	1558	1558	1558	29
561	20230605	095600	38639865	1559	1559	1559	1559	0
562	20230605	095500	38639865	1559	1559	1559	1559	0
563	20230605	095400	38639865	1559	1559	1559	1559	0
564	20230605	095300	38639865	1559	1559	1559	1559	2
565	20230605	095200	38636747	1558	1558	1558	1558	331
566	20230605	095100	38121049	1558	1558	1558	1558	0
567	20230605	095000	38121049	1558	1558	1558	1558	0
568	20230605	094900	38121049	1558	1558	1558	1558	0
569	20230605	094800	38121049	1558	1558	1558	1558	969
570	20230605	094700	36611347	1559	1558	1559	1558	30
571	20230605	094600	36564606	1559	1559	1559	1559	937
572	20230605	094500	35103823	1559	1559	1559	1559	166
573	20230605	094400	34845029	1559	1561	1561	1559	61
574	20230605	094300	34749922	1559	1559	1559	1559	0
575	20230605	094200	34749922	1559	1562	1563	1559	31
576	20230605	094100	34701547	1559	1559	1559	1559	0
577	20230605	094000	34701547	1559	1559	1559	1559	0
578	20230605	093900	34701547	1559	1559	1559	1559	0
579	20230605	093800	34701547	1559	1559	1559	1559	0
580	20230605	093700	34701547	1559	1559	1559	1559	29
581	20230605	093600	34656336	1560	1560	1560	1560	0
582	20230605	093500	34656336	1560	1560	1560	1560	0
583	20230605	093400	34656336	1560	1560	1560	1560	0
584	20230605	093300	34656336	1560	1560	1560	1560	1
585	20230605	093200	34654776	1557	1557	1557	1557	29
586	20230605	093100	34609623	1567	1559	1567	1559	105
587	20230605	093000	34445803	1557	1557	1557	1557	0
588	20230605	092900	34445803	1557	1557	1557	1557	240
589	20230605	092800	34072123	1557	1557	1557	1557	0
590	20230605	092700	34072123	1557	1559	1559	1557	670
591	20230605	092600	33027651	1559	1559	1559	1559	0
592	20230605	092500	33027651	1559	1559	1559	1559	0
593	20230605	092400	33027651	1559	1556	1559	1556	263
594	20230605	092300	32618144	1555	1555	1555	1555	978
595	20230605	092200	31097354	1555	1555	1555	1555	29
596	20230605	092100	31052259	1556	1557	1557	1556	2477
597	20230605	092000	27197405	1557	1557	1557	1557	0
598	20230605	091900	27197405	1557	1557	1557	1557	4
599	20230605	091800	27191177	1557	1557	1557	1557	1554
600	20230605	091700	24771599	1557	1557	1557	1557	79
601	20230605	091600	24648596	1557	1557	1557	1557	0
602	20230605	091500	24648596	1557	1557	1557	1557	0
603	20230605	091400	24648596	1557	1557	1557	1557	9
604	20230605	091300	24634583	1557	1557	1557	1557	0
605	20230605	091200	24634583	1557	1557	1557	1557	0
606	20230605	091100	24634583	1557	1556	1557	1556	1571
607	20230605	091000	22190036	1557	1559	1559	1557	704
608	20230605	090900	21093183	1559	1559	1559	1559	0
609	20230605	090800	21093183	1559	1570	1570	1559	1105
610	20230605	090700	19370292	1570	1570	1570	1570	2
611	20230605	090600	19367152	1570	1570	1570	1570	445
612	20230605	090500	18668502	1574	1574	1574	1574	0
613	20230605	090400	18668502	1574	1566	1574	1566	500
614	20230605	090300	17883494	1566	1560	1566	1556	1913
615	20230605	090200	14904210	1560	1560	1560	1560	1
616	20230605	090100	14902650	1575	1575	1575	1575	0
617	20230605	090000	14902650	1575	1575	1575	1575	9462