KissMeData/016920/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	213100	51086062	1636	1636	1636	1636	1507
3	20230601	213000	51086062	1636	1636	1636	1636	0
4	20230601	212900	51086062	1636	1636	1636	1636	0
5	20230601	212800	51086062	1636	1636	1636	1636	0
6	20230601	212700	51086062	1636	1636	1636	1636	0
7	20230601	212600	51086062	1636	1636	1636	1636	0
8	20230601	212500	51086062	1636	1636	1636	1636	0
9	20230601	212400	51086062	1636	1636	1636	1636	0
10	20230601	212300	51086062	1636	1636	1636	1636	0
11	20230601	212200	51086062	1636	1636	1636	1636	0
12	20230601	212100	51086062	1636	1636	1636	1636	0
13	20230601	212000	51086062	1636	1636	1636	1636	0
14	20230601	211900	51086062	1636	1636	1636	1636	0
15	20230601	211800	51086062	1636	1636	1636	1636	0
16	20230601	211700	51086062	1636	1636	1636	1636	0
17	20230601	211600	51086062	1636	1636	1636	1636	0
18	20230601	211500	51086062	1636	1636	1636	1636	0
19	20230601	211400	51086062	1636	1636	1636	1636	0
20	20230601	211300	51086062	1636	1636	1636	1636	0
21	20230601	211200	51086062	1636	1636	1636	1636	0
22	20230601	211100	51086062	1636	1636	1636	1636	0
23	20230601	211000	51086062	1636	1636	1636	1636	0
24	20230601	210900	51086062	1636	1636	1636	1636	0
25	20230601	210800	51086062	1636	1636	1636	1636	0
26	20230601	210700	51086062	1636	1636	1636	1636	0
27	20230601	210600	51086062	1636	1636	1636	1636	0
28	20230601	210500	51086062	1636	1636	1636	1636	0
29	20230601	210400	51086062	1636	1636	1636	1636	0
30	20230601	210300	51086062	1636	1636	1636	1636	0
31	20230601	210200	51086062	1636	1636	1636	1636	0
32	20230601	210100	51086062	1636	1636	1636	1636	1507
33	20230601	210000	51086062	1636	1636	1636	1636	0
34	20230601	205900	51086062	1636	1636	1636	1636	0
35	20230601	205800	51086062	1636	1636	1636	1636	0
36	20230601	205700	51086062	1636	1636	1636	1636	0
37	20230601	205600	51086062	1636	1636	1636	1636	0
38	20230601	205500	51086062	1636	1636	1636	1636	0
39	20230601	205400	51086062	1636	1636	1636	1636	0
40	20230601	205300	51086062	1636	1636	1636	1636	0
41	20230601	205200	51086062	1636	1636	1636	1636	0
42	20230601	205100	51086062	1636	1636	1636	1636	0
43	20230601	205000	51086062	1636	1636	1636	1636	0
44	20230601	204900	51086062	1636	1636	1636	1636	0
45	20230601	204800	51086062	1636	1636	1636	1636	0
46	20230601	204700	51086062	1636	1636	1636	1636	0
47	20230601	204600	51086062	1636	1636	1636	1636	0
48	20230601	204500	51086062	1636	1636	1636	1636	0
49	20230601	204400	51086062	1636	1636	1636	1636	0
50	20230601	204300	51086062	1636	1636	1636	1636	0
51	20230601	204200	51086062	1636	1636	1636	1636	0
52	20230601	204100	51086062	1636	1636	1636	1636	0
53	20230601	204000	51086062	1636	1636	1636	1636	0
54	20230601	203900	51086062	1636	1636	1636	1636	0
55	20230601	203800	51086062	1636	1636	1636	1636	0
56	20230601	203700	51086062	1636	1636	1636	1636	0
57	20230601	203600	51086062	1636	1636	1636	1636	0
58	20230601	203500	51086062	1636	1636	1636	1636	0
59	20230601	203400	51086062	1636	1636	1636	1636	0
60	20230601	203300	51086062	1636	1636	1636	1636	0
61	20230601	203200	51086062	1636	1636	1636	1636	0
62	20230601	203100	51086062	1636	1636	1636	1636	1507
63	20230601	203000	51086062	1636	1636	1636	1636	0
64	20230601	202900	51086062	1636	1636	1636	1636	0
65	20230601	202800	51086062	1636	1636	1636	1636	0
66	20230601	202700	51086062	1636	1636	1636	1636	0
67	20230601	202600	51086062	1636	1636	1636	1636	0
68	20230601	202500	51086062	1636	1636	1636	1636	0
69	20230601	202400	51086062	1636	1636	1636	1636	0
70	20230601	202300	51086062	1636	1636	1636	1636	0
71	20230601	202200	51086062	1636	1636	1636	1636	0
72	20230601	202100	51086062	1636	1636	1636	1636	0
73	20230601	202000	51086062	1636	1636	1636	1636	0
74	20230601	201900	51086062	1636	1636	1636	1636	0
75	20230601	201800	51086062	1636	1636	1636	1636	0
76	20230601	201700	51086062	1636	1636	1636	1636	0
77	20230601	201600	51086062	1636	1636	1636	1636	0
78	20230601	201500	51086062	1636	1636	1636	1636	0
79	20230601	201400	51086062	1636	1636	1636	1636	0
80	20230601	201300	51086062	1636	1636	1636	1636	0
81	20230601	201200	51086062	1636	1636	1636	1636	0
82	20230601	201100	51086062	1636	1636	1636	1636	0
83	20230601	201000	51086062	1636	1636	1636	1636	0
84	20230601	200900	51086062	1636	1636	1636	1636	0
85	20230601	200800	51086062	1636	1636	1636	1636	0
86	20230601	200700	51086062	1636	1636	1636	1636	0
87	20230601	200600	51086062	1636	1636	1636	1636	0
88	20230601	200500	51086062	1636	1636	1636	1636	0
89	20230601	200400	51086062	1636	1636	1636	1636	0
90	20230601	200300	51086062	1636	1636	1636	1636	0
91	20230601	200200	51086062	1636	1636	1636	1636	0
92	20230601	200100	51086062	1636	1636	1636	1636	1507
93	20230601	200000	51086062	1636	1636	1636	1636	0
94	20230601	195900	51086062	1636	1636	1636	1636	0
95	20230601	195800	51086062	1636	1636	1636	1636	0
96	20230601	195700	51086062	1636	1636	1636	1636	0
97	20230601	195600	51086062	1636	1636	1636	1636	0
98	20230601	195500	51086062	1636	1636	1636	1636	0
99	20230601	195400	51086062	1636	1636	1636	1636	0
100	20230601	195300	51086062	1636	1636	1636	1636	0
101	20230601	195200	51086062	1636	1636	1636	1636	0
102	20230601	195100	51086062	1636	1636	1636	1636	0
103	20230601	195000	51086062	1636	1636	1636	1636	0
104	20230601	194900	51086062	1636	1636	1636	1636	0
105	20230601	194800	51086062	1636	1636	1636	1636	0
106	20230601	194700	51086062	1636	1636	1636	1636	0
107	20230601	194600	51086062	1636	1636	1636	1636	0
108	20230601	194500	51086062	1636	1636	1636	1636	0
109	20230601	194400	51086062	1636	1636	1636	1636	0
110	20230601	194300	51086062	1636	1636	1636	1636	0
111	20230601	194200	51086062	1636	1636	1636	1636	0
112	20230601	194100	51086062	1636	1636	1636	1636	0
113	20230601	194000	51086062	1636	1636	1636	1636	0
114	20230601	193900	51086062	1636	1636	1636	1636	0
115	20230601	193800	51086062	1636	1636	1636	1636	0
116	20230601	193700	51086062	1636	1636	1636	1636	0
117	20230601	193600	51086062	1636	1636	1636	1636	0
118	20230601	193500	51086062	1636	1636	1636	1636	0
119	20230601	193400	51086062	1636	1636	1636	1636	0
120	20230601	193300	51086062	1636	1636	1636	1636	0
121	20230601	193200	51086062	1636	1636	1636	1636	0
122	20230601	193100	51086062	1636	1636	1636	1636	1507
123	20230601	193000	51086062	1636	1636	1636	1636	0
124	20230601	192900	51086062	1636	1636	1636	1636	0
125	20230601	192800	51086062	1636	1636	1636	1636	0
126	20230601	192700	51086062	1636	1636	1636	1636	0
127	20230601	192600	51086062	1636	1636	1636	1636	0
128	20230601	192500	51086062	1636	1636	1636	1636	0
129	20230601	192400	51086062	1636	1636	1636	1636	0
130	20230601	192300	51086062	1636	1636	1636	1636	0
131	20230601	192200	51086062	1636	1636	1636	1636	0
132	20230601	192100	51086062	1636	1636	1636	1636	0
133	20230601	192000	51086062	1636	1636	1636	1636	0
134	20230601	191900	51086062	1636	1636	1636	1636	0
135	20230601	191800	51086062	1636	1636	1636	1636	0
136	20230601	191700	51086062	1636	1636	1636	1636	0
137	20230601	191600	51086062	1636	1636	1636	1636	0
138	20230601	191500	51086062	1636	1636	1636	1636	0
139	20230601	191400	51086062	1636	1636	1636	1636	0
140	20230601	191300	51086062	1636	1636	1636	1636	0
141	20230601	191200	51086062	1636	1636	1636	1636	0
142	20230601	191100	51086062	1636	1636	1636	1636	0
143	20230601	191000	51086062	1636	1636	1636	1636	0
144	20230601	190900	51086062	1636	1636	1636	1636	0
145	20230601	190800	51086062	1636	1636	1636	1636	0
146	20230601	190700	51086062	1636	1636	1636	1636	0
147	20230601	190600	51086062	1636	1636	1636	1636	0
148	20230601	190500	51086062	1636	1636	1636	1636	0
149	20230601	190400	51086062	1636	1636	1636	1636	0
150	20230601	190300	51086062	1636	1636	1636	1636	0
151	20230601	190200	51086062	1636	1636	1636	1636	0
152	20230601	190100	51086062	1636	1636	1636	1636	1507
153	20230601	190000	51086062	1636	1636	1636	1636	0
154	20230601	185900	51086062	1636	1636	1636	1636	0
155	20230601	185800	51086062	1636	1636	1636	1636	0
156	20230601	185700	51086062	1636	1636	1636	1636	0
157	20230601	185600	51086062	1636	1636	1636	1636	0
158	20230601	185500	51086062	1636	1636	1636	1636	0
159	20230601	185400	51086062	1636	1636	1636	1636	0
160	20230601	185300	51086062	1636	1636	1636	1636	0
161	20230601	185200	51086062	1636	1636	1636	1636	0
162	20230601	185100	51086062	1636	1636	1636	1636	0
163	20230601	185000	51086062	1636	1636	1636	1636	0
164	20230601	184900	51086062	1636	1636	1636	1636	0
165	20230601	184800	51086062	1636	1636	1636	1636	0
166	20230601	184700	51086062	1636	1636	1636	1636	0
167	20230601	184600	51086062	1636	1636	1636	1636	0
168	20230601	184500	51086062	1636	1636	1636	1636	0
169	20230601	184400	51086062	1636	1636	1636	1636	0
170	20230601	184300	51086062	1636	1636	1636	1636	0
171	20230601	184200	51086062	1636	1636	1636	1636	0
172	20230601	184100	51086062	1636	1636	1636	1636	0
173	20230601	184000	51086062	1636	1636	1636	1636	0
174	20230601	183900	51086062	1636	1636	1636	1636	0
175	20230601	183800	51086062	1636	1636	1636	1636	0
176	20230601	183700	51086062	1636	1636	1636	1636	0
177	20230601	183600	51086062	1636	1636	1636	1636	0
178	20230601	183500	51086062	1636	1636	1636	1636	0
179	20230601	183400	51086062	1636	1636	1636	1636	0
180	20230601	183300	51086062	1636	1636	1636	1636	0
181	20230601	183200	51086062	1636	1636	1636	1636	0
182	20230601	183100	51086062	1636	1636	1636	1636	1507
183	20230601	183000	51086062	1636	1636	1636	1636	0
184	20230601	182900	51086062	1636	1636	1636	1636	0
185	20230601	182800	51086062	1636	1636	1636	1636	0
186	20230601	182700	51086062	1636	1636	1636	1636	0
187	20230601	182600	51086062	1636	1636	1636	1636	0
188	20230601	182500	51086062	1636	1636	1636	1636	0
189	20230601	182400	51086062	1636	1636	1636	1636	0
190	20230601	182300	51086062	1636	1636	1636	1636	0
191	20230601	182200	51086062	1636	1636	1636	1636	0
192	20230601	182100	51086062	1636	1636	1636	1636	0
193	20230601	182000	51086062	1636	1636	1636	1636	0
194	20230601	181900	51086062	1636	1636	1636	1636	0
195	20230601	181800	51086062	1636	1636	1636	1636	0
196	20230601	181700	51086062	1636	1636	1636	1636	0
197	20230601	181600	51086062	1636	1636	1636	1636	0
198	20230601	181500	51086062	1636	1636	1636	1636	0
199	20230601	181400	51086062	1636	1636	1636	1636	0
200	20230601	181300	51086062	1636	1636	1636	1636	0
201	20230601	181200	51086062	1636	1636	1636	1636	0
202	20230601	181100	51086062	1636	1636	1636	1636	0
203	20230601	181000	51086062	1636	1636	1636	1636	0
204	20230601	180900	51086062	1636	1636	1636	1636	0
205	20230601	180800	51086062	1636	1636	1636	1636	0
206	20230601	180700	51086062	1636	1636	1636	1636	0
207	20230601	180600	51086062	1636	1636	1636	1636	0
208	20230601	180500	51086062	1636	1636	1636	1636	0
209	20230601	180400	51086062	1636	1636	1636	1636	0
210	20230601	180300	51086062	1636	1636	1636	1636	0
211	20230601	180200	51086062	1636	1636	1636	1636	0
212	20230601	180100	51086062	1636	1636	1636	1636	1507
213	20230601	180000	51086062	1636	1636	1636	1636	0
214	20230601	175900	51086062	1636	1636	1636	1636	0
215	20230601	175800	51086062	1636	1636	1636	1636	0
216	20230601	175700	51086062	1636	1636	1636	1636	0
217	20230601	175600	51086062	1636	1636	1636	1636	0
218	20230601	175500	51086062	1636	1636	1636	1636	0
219	20230601	175400	51086062	1636	1636	1636	1636	0
220	20230601	175300	51086062	1636	1636	1636	1636	0
221	20230601	175200	51086062	1636	1636	1636	1636	0
222	20230601	175100	51086062	1636	1636	1636	1636	0
223	20230601	175000	51086062	1636	1636	1636	1636	0
224	20230601	174900	51086062	1636	1636	1636	1636	0
225	20230601	174800	51086062	1636	1636	1636	1636	0
226	20230601	174700	51086062	1636	1636	1636	1636	0
227	20230601	174600	51086062	1636	1636	1636	1636	0
228	20230601	174500	51086062	1636	1636	1636	1636	0
229	20230601	174400	51086062	1636	1636	1636	1636	0
230	20230601	174300	51086062	1636	1636	1636	1636	0
231	20230601	174200	51086062	1636	1636	1636	1636	0
232	20230601	174100	51086062	1636	1636	1636	1636	0
233	20230601	174000	51086062	1636	1636	1636	1636	0
234	20230601	173900	51086062	1636	1636	1636	1636	0
235	20230601	173800	51086062	1636	1636	1636	1636	0
236	20230601	173700	51086062	1636	1636	1636	1636	0
237	20230601	173600	51086062	1636	1636	1636	1636	0
238	20230601	173500	51086062	1636	1636	1636	1636	0
239	20230601	173400	51086062	1636	1636	1636	1636	0
240	20230601	173300	51086062	1636	1636	1636	1636	0
241	20230601	173200	51086062	1636	1636	1636	1636	0
242	20230601	173100	51086062	1636	1636	1636	1636	1507
243	20230601	173000	51086062	1636	1636	1636	1636	0
244	20230601	172900	51086062	1636	1636	1636	1636	0
245	20230601	172800	51086062	1636	1636	1636	1636	0
246	20230601	172700	51086062	1636	1636	1636	1636	0
247	20230601	172600	51086062	1636	1636	1636	1636	0
248	20230601	172500	51086062	1636	1636	1636	1636	0
249	20230601	172400	51086062	1636	1636	1636	1636	0
250	20230601	172300	51086062	1636	1636	1636	1636	0
251	20230601	172200	51086062	1636	1636	1636	1636	0
252	20230601	172100	51086062	1636	1636	1636	1636	0
253	20230601	172000	51086062	1636	1636	1636	1636	0
254	20230601	171900	51086062	1636	1636	1636	1636	0
255	20230601	171800	51086062	1636	1636	1636	1636	0
256	20230601	171700	51086062	1636	1636	1636	1636	0
257	20230601	171600	51086062	1636	1636	1636	1636	0
258	20230601	171500	51086062	1636	1636	1636	1636	0
259	20230601	171400	51086062	1636	1636	1636	1636	0
260	20230601	171300	51086062	1636	1636	1636	1636	0
261	20230601	171200	51086062	1636	1636	1636	1636	0
262	20230601	171100	51086062	1636	1636	1636	1636	0
263	20230601	171000	51086062	1636	1636	1636	1636	0
264	20230601	170900	51086062	1636	1636	1636	1636	0
265	20230601	170800	51086062	1636	1636	1636	1636	0
266	20230601	170700	51086062	1636	1636	1636	1636	0
267	20230601	170600	51086062	1636	1636	1636	1636	0
268	20230601	170500	51086062	1636	1636	1636	1636	0
269	20230601	170400	51086062	1636	1636	1636	1636	0
270	20230601	170300	51086062	1636	1636	1636	1636	0
271	20230601	170200	51086062	1636	1636	1636	1636	0
272	20230601	170100	51086062	1636	1636	1636	1636	1507
273	20230601	170000	51086062	1636	1636	1636	1636	0
274	20230601	165900	51086062	1636	1636	1636	1636	0
275	20230601	165800	51086062	1636	1636	1636	1636	0
276	20230601	165700	51086062	1636	1636	1636	1636	0
277	20230601	165600	51086062	1636	1636	1636	1636	0
278	20230601	165500	51086062	1636	1636	1636	1636	0
279	20230601	165400	51086062	1636	1636	1636	1636	0
280	20230601	165300	51086062	1636	1636	1636	1636	0
281	20230601	165200	51086062	1636	1636	1636	1636	0
282	20230601	165100	51086062	1636	1636	1636	1636	0
283	20230601	165000	51086062	1636	1636	1636	1636	0
284	20230601	164900	51086062	1636	1636	1636	1636	0
285	20230601	164800	51086062	1636	1636	1636	1636	0
286	20230601	164700	51086062	1636	1636	1636	1636	0
287	20230601	164600	51086062	1636	1636	1636	1636	0
288	20230601	164500	51086062	1636	1636	1636	1636	0
289	20230601	164400	51086062	1636	1636	1636	1636	0
290	20230601	164300	51086062	1636	1636	1636	1636	0
291	20230601	164200	51086062	1636	1636	1636	1636	0
292	20230601	164100	51086062	1636	1636	1636	1636	0
293	20230601	164000	51086062	1636	1636	1636	1636	0
294	20230601	163900	51086062	1636	1636	1636	1636	0
295	20230601	163800	51086062	1636	1636	1636	1636	0
296	20230601	163700	51086062	1636	1636	1636	1636	0
297	20230601	163600	51086062	1636	1636	1636	1636	0
298	20230601	163500	51086062	1636	1636	1636	1636	0
299	20230601	163400	51086062	1636	1636	1636	1636	0
300	20230601	163300	51086062	1636	1636	1636	1636	0
301	20230601	163200	51086062	1636	1636	1636	1636	0
302	20230601	163100	51086062	1636	1636	1636	1636	1507
303	20230601	163000	51086062	1636	1636	1636	1636	0
304	20230601	162900	51086062	1636	1636	1636	1636	0
305	20230601	162800	51086062	1636	1636	1636	1636	0
306	20230601	162700	51086062	1636	1636	1636	1636	0
307	20230601	162600	51086062	1636	1636	1636	1636	0
308	20230601	162500	51086062	1636	1636	1636	1636	0
309	20230601	162400	51086062	1636	1636	1636	1636	0
310	20230601	162300	51086062	1636	1636	1636	1636	0
311	20230601	162200	51086062	1636	1636	1636	1636	0
312	20230601	162100	51086062	1636	1636	1636	1636	0
313	20230601	162000	51086062	1636	1636	1636	1636	0
314	20230601	161900	51086062	1636	1636	1636	1636	0
315	20230601	161800	51086062	1636	1636	1636	1636	0
316	20230601	161700	51086062	1636	1636	1636	1636	0
317	20230601	161600	51086062	1636	1636	1636	1636	0
318	20230601	161500	51086062	1636	1636	1636	1636	0
319	20230601	161400	51086062	1636	1636	1636	1636	0
320	20230601	161300	51086062	1636	1636	1636	1636	0
321	20230601	161200	51086062	1636	1636	1636	1636	0
322	20230601	161100	51086062	1636	1636	1636	1636	0
323	20230601	161000	51086062	1636	1636	1636	1636	0
324	20230601	160900	51086062	1636	1636	1636	1636	0
325	20230601	160800	51086062	1636	1636	1636	1636	0
326	20230601	160700	51086062	1636	1636	1636	1636	0
327	20230601	160600	51086062	1636	1636	1636	1636	0
328	20230601	160500	51086062	1636	1636	1636	1636	0
329	20230601	160400	51086062	1636	1636	1636	1636	0
330	20230601	160300	51086062	1636	1636	1636	1636	0
331	20230601	160200	51086062	1636	1636	1636	1636	0
332	20230601	160100	51086062	1636	1636	1636	1636	1507
333	20230601	160000	51086062	1636	1636	1636	1636	0
334	20230601	155900	51086062	1636	1636	1636	1636	0
335	20230601	155800	51086062	1636	1636	1636	1636	0
336	20230601	155700	51086062	1636	1636	1636	1636	0
337	20230601	155600	51086062	1636	1636	1636	1636	0
338	20230601	155500	51086062	1636	1636	1636	1636	0
339	20230601	155400	51086062	1636	1636	1636	1636	0
340	20230601	155300	51086062	1636	1636	1636	1636	0
341	20230601	155200	51086062	1636	1636	1636	1636	0
342	20230601	155100	51086062	1636	1636	1636	1636	0
343	20230601	155000	51086062	1636	1636	1636	1636	0
344	20230601	154900	51086062	1636	1636	1636	1636	0
345	20230601	154800	51086062	1636	1636	1636	1636	0
346	20230601	154700	51086062	1636	1636	1636	1636	0
347	20230601	154600	51086062	1636	1636	1636	1636	0
348	20230601	154500	51086062	1636	1636	1636	1636	0
349	20230601	154400	51086062	1636	1636	1636	1636	0
350	20230601	154300	51086062	1636	1636	1636	1636	0
351	20230601	154200	51086062	1636	1636	1636	1636	0
352	20230601	154100	51086062	1636	1636	1636	1636	0
353	20230601	154000	51086062	1636	1636	1636	1636	0
354	20230601	153900	51086062	1636	1636	1636	1636	0
355	20230601	153800	51086062	1636	1636	1636	1636	0
356	20230601	153700	51086062	1636	1636	1636	1636	0
357	20230601	153600	51086062	1636	1636	1636	1636	0
358	20230601	153500	51086062	1636	1636	1636	1636	0
359	20230601	153400	51086062	1636	1636	1636	1636	0
360	20230601	153300	51086062	1636	1636	1636	1636	0
361	20230601	153200	51086062	1636	1636	1636	1636	0
362	20230601	153100	51086062	1636	1636	1636	1636	1507
363	20230601	153000	51086062	1636	1636	1636	1636	1507
364	20230601	152900	48620610	1651	1651	1651	1651	0
365	20230601	152800	48620610	1651	1651	1651	1651	0
366	20230601	152700	48620610	1651	1651	1651	1651	0
367	20230601	152600	48620610	1651	1651	1651	1651	0
368	20230601	152500	48620610	1651	1651	1651	1651	0
369	20230601	152400	48620610	1651	1651	1651	1651	0
370	20230601	152300	48620610	1651	1651	1651	1651	0
371	20230601	152200	48620610	1651	1651	1651	1651	0
372	20230601	152100	48620610	1651	1651	1651	1651	0
373	20230601	152000	48620610	1651	1651	1651	1651	0
374	20230601	151900	48620610	1651	1641	1651	1641	42
375	20230601	151800	48551678	1649	1649	1649	1649	0
376	20230601	151700	48551678	1649	1649	1649	1649	0
377	20230601	151600	48551678	1649	1649	1649	1649	0
378	20230601	151500	48551678	1649	1649	1649	1649	0
379	20230601	151400	48551678	1649	1649	1649	1649	0
380	20230601	151300	48551678	1649	1649	1649	1649	0
381	20230601	151200	48551678	1649	1649	1649	1649	0
382	20230601	151100	48551678	1649	1649	1649	1649	1
383	20230601	151000	48550029	1641	1641	1641	1641	39
384	20230601	150900	48486030	1641	1641	1641	1641	0
385	20230601	150800	48486030	1641	1641	1641	1641	0
386	20230601	150700	48486030	1641	1641	1641	1641	0
387	20230601	150600	48486030	1641	1641	1641	1641	290
388	20230601	150500	48010140	1641	1641	1641	1641	1
389	20230601	150400	48008499	1641	1641	1641	1641	0
390	20230601	150300	48008499	1641	1641	1641	1641	282
391	20230601	150200	47545737	1651	1651	1651	1651	0
392	20230601	150100	47545737	1651	1651	1651	1651	15
393	20230601	150000	47520972	1651	1651	1651	1651	0
394	20230601	145900	47520972	1651	1651	1651	1651	0
395	20230601	145800	47520972	1651	1651	1651	1651	0
396	20230601	145700	47520972	1651	1651	1651	1651	1
397	20230601	145600	47519321	1641	1641	1641	1641	1
398	20230601	145500	47517680	1651	1651	1651	1651	0
399	20230601	145400	47517680	1651	1651	1651	1651	1
400	20230601	145300	47516029	1651	1651	1651	1651	20
401	20230601	145200	47483009	1651	1651	1651	1651	0
402	20230601	145100	47483009	1651	1651	1651	1651	15
403	20230601	145000	47458244	1641	1641	1641	1641	424
404	20230601	144900	46762460	1651	1651	1651	1651	0
405	20230601	144800	46762460	1651	1651	1651	1651	0
406	20230601	144700	46762460	1651	1651	1651	1651	50
407	20230601	144600	46679910	1641	1641	1641	1641	0
408	20230601	144500	46679910	1641	1641	1641	1641	0
409	20230601	144400	46679910	1641	1650	1650	1641	3034
410	20230601	144300	41696510	1650	1650	1650	1650	0
411	20230601	144200	41696510	1650	1650	1650	1650	0
412	20230601	144100	41696510	1650	1650	1650	1650	0
413	20230601	144000	41696510	1650	1650	1650	1650	0
414	20230601	143900	41696510	1650	1650	1650	1650	0
415	20230601	143800	41696510	1650	1650	1650	1650	0
416	20230601	143700	41696510	1650	1650	1650	1650	0
417	20230601	143600	41696510	1650	1650	1650	1650	0
418	20230601	143500	41696510	1650	1650	1650	1650	0
419	20230601	143400	41696510	1650	1650	1650	1650	0
420	20230601	143300	41696510	1650	1650	1650	1650	0
421	20230601	143200	41696510	1650	1650	1650	1650	0
422	20230601	143100	41696510	1650	1650	1650	1650	0
423	20230601	143000	41696510	1650	1650	1650	1650	0
424	20230601	142900	41696510	1650	1650	1650	1650	0
425	20230601	142800	41696510	1650	1650	1650	1650	2
426	20230601	142700	41693210	1643	1643	1643	1643	0
427	20230601	142600	41693210	1643	1643	1643	1643	0
428	20230601	142500	41693210	1643	1643	1643	1643	0
429	20230601	142400	41693210	1643	1643	1643	1643	0
430	20230601	142300	41693210	1643	1643	1643	1643	0
431	20230601	142200	41693210	1643	1643	1643	1643	0
432	20230601	142100	41693210	1643	1643	1643	1643	0
433	20230601	142000	41693210	1643	1643	1643	1643	0
434	20230601	141900	41693210	1643	1643	1643	1643	0
435	20230601	141800	41693210	1643	1643	1643	1643	0
436	20230601	141700	41693210	1643	1643	1643	1643	0
437	20230601	141600	41693210	1643	1643	1643	1643	0
438	20230601	141500	41693210	1643	1643	1643	1643	0
439	20230601	141400	41693210	1643	1643	1643	1643	0
440	20230601	141300	41693210	1643	1643	1643	1643	0
441	20230601	141200	41693210	1643	1643	1643	1643	0
442	20230601	141100	41693210	1643	1643	1643	1643	0
443	20230601	141000	41693210	1643	1643	1643	1643	0
444	20230601	140900	41693210	1643	1643	1643	1643	0
445	20230601	140800	41693210	1643	1643	1643	1643	0
446	20230601	140700	41693210	1643	1643	1643	1643	0
447	20230601	140600	41693210	1643	1643	1643	1643	0
448	20230601	140500	41693210	1643	1643	1643	1643	0
449	20230601	140400	41693210	1643	1650	1650	1643	165
450	20230601	140300	41421965	1651	1651	1651	1651	0
451	20230601	140200	41421965	1651	1651	1651	1651	0
452	20230601	140100	41421965	1651	1651	1651	1651	0
453	20230601	140000	41421965	1651	1651	1651	1651	0
454	20230601	135900	41421965	1651	1651	1651	1651	1
455	20230601	135800	41420314	1652	1652	1652	1652	50
456	20230601	135700	41337714	1652	1652	1652	1652	0
457	20230601	135600	41337714	1652	1652	1652	1652	0
458	20230601	135500	41337714	1652	1652	1652	1652	424
459	20230601	135400	40637266	1651	1651	1651	1651	0
460	20230601	135300	40637266	1651	1651	1651	1651	0
461	20230601	135200	40637266	1651	1651	1651	1651	0
462	20230601	135100	40637266	1651	1651	1651	1651	0
463	20230601	135000	40637266	1651	1651	1651	1651	0
464	20230601	134900	40637266	1651	1651	1651	1651	0
465	20230601	134800	40637266	1651	1651	1651	1651	0
466	20230601	134700	40637266	1651	1651	1651	1651	0
467	20230601	134600	40637266	1651	1651	1651	1651	0
468	20230601	134500	40637266	1651	1651	1651	1651	0
469	20230601	134400	40637266	1651	1651	1651	1651	0
470	20230601	134300	40637266	1651	1651	1651	1651	1
471	20230601	134200	40635615	1651	1651	1651	1651	0
472	20230601	134100	40635615	1651	1651	1651	1651	1
473	20230601	134000	40633964	1652	1652	1652	1652	0
474	20230601	133900	40633964	1652	1652	1652	1652	0
475	20230601	133800	40633964	1652	1652	1652	1652	0
476	20230601	133700	40633964	1652	1652	1652	1652	0
477	20230601	133600	40633964	1652	1652	1652	1652	0
478	20230601	133500	40633964	1652	1652	1652	1652	0
479	20230601	133400	40633964	1652	1652	1652	1652	20
480	20230601	133300	40600924	1652	1652	1652	1652	0
481	20230601	133200	40600924	1652	1652	1652	1652	0
482	20230601	133100	40600924	1652	1652	1652	1652	0
483	20230601	133000	40600924	1652	1652	1652	1652	800
484	20230601	132900	39279324	1652	1652	1652	1652	50
485	20230601	132800	39196724	1650	1650	1650	1650	0
486	20230601	132700	39196724	1650	1650	1650	1650	0
487	20230601	132600	39196724	1650	1650	1650	1650	0
488	20230601	132500	39196724	1650	1650	1650	1650	0
489	20230601	132400	39196724	1650	1650	1650	1650	0
490	20230601	132300	39196724	1650	1650	1650	1650	0
491	20230601	132200	39196724	1650	1650	1650	1650	0
492	20230601	132100	39196724	1650	1650	1650	1650	0
493	20230601	132000	39196724	1650	1650	1650	1650	0
494	20230601	131900	39196724	1650	1650	1650	1650	900
495	20230601	131800	37711724	1650	1650	1650	1650	0
496	20230601	131700	37711724	1650	1650	1650	1650	0
497	20230601	131600	37711724	1650	1650	1650	1650	0
498	20230601	131500	37711724	1650	1650	1650	1650	0
499	20230601	131400	37711724	1650	1650	1650	1650	0
500	20230601	131300	37711724	1650	1650	1650	1650	10
501	20230601	131200	37695224	1649	1649	1649	1649	0
502	20230601	131100	37695224	1649	1649	1649	1649	0
503	20230601	131000	37695224	1649	1649	1649	1649	0
504	20230601	130900	37695224	1649	1649	1649	1649	0
505	20230601	130800	37695224	1649	1649	1649	1649	0
506	20230601	130700	37695224	1649	1649	1649	1649	0
507	20230601	130600	37695224	1649	1649	1649	1649	0
508	20230601	130500	37695224	1649	1649	1649	1649	0
509	20230601	130400	37695224	1649	1650	1650	1649	101
510	20230601	130300	37528575	1650	1650	1650	1650	0
511	20230601	130200	37528575	1650	1650	1650	1650	0
512	20230601	130100	37528575	1650	1650	1650	1650	0
513	20230601	130000	37528575	1650	1650	1650	1650	2
514	20230601	125900	37525275	1640	1640	1640	1640	0
515	20230601	125800	37525275	1640	1640	1640	1640	0
516	20230601	125700	37525275	1640	1640	1640	1640	0
517	20230601	125600	37525275	1640	1640	1640	1640	0
518	20230601	125500	37525275	1640	1640	1640	1640	0
519	20230601	125400	37525275	1640	1640	1640	1640	0
520	20230601	125300	37525275	1640	1645	1645	1640	465
521	20230601	125200	36761676	1653	1653	1653	1653	0
522	20230601	125100	36761676	1653	1653	1653	1653	0
523	20230601	125000	36761676	1653	1653	1653	1653	0
524	20230601	124900	36761676	1653	1653	1653	1653	0
525	20230601	124800	36761676	1653	1653	1653	1653	0
526	20230601	124700	36761676	1653	1653	1653	1653	1777
527	20230601	124600	33824295	1653	1646	1653	1646	3623
528	20230601	124500	27838465	1646	1646	1646	1646	600
529	20230601	124400	26850865	1646	1646	1646	1646	336
530	20230601	124300	26297809	1646	1646	1646	1646	0
531	20230601	124200	26297809	1646	1646	1646	1646	157
532	20230601	124100	26039387	1646	1646	1646	1646	3
533	20230601	124000	26034449	1644	1644	1644	1644	0
534	20230601	123900	26034449	1644	1644	1644	1644	0
535	20230601	123800	26034449	1644	1644	1644	1644	0
536	20230601	123700	26034449	1644	1644	1644	1644	0
537	20230601	123600	26034449	1644	1644	1644	1644	0
538	20230601	123500	26034449	1644	1644	1644	1644	0
539	20230601	123400	26034449	1644	1644	1644	1644	900
540	20230601	123300	24554849	1646	1646	1646	1646	0
541	20230601	123200	24554849	1646	1646	1646	1646	0
542	20230601	123100	24554849	1646	1646	1646	1646	0
543	20230601	123000	24554849	1646	1646	1646	1646	35
544	20230601	122900	24497239	1645	1645	1645	1645	134
545	20230601	122800	24276809	1646	1646	1646	1646	0
546	20230601	122700	24276809	1646	1646	1646	1646	0
547	20230601	122600	24276809	1646	1646	1646	1646	0
548	20230601	122500	24276809	1646	1646	1646	1646	6
549	20230601	122400	24266933	1646	1646	1646	1646	0
550	20230601	122300	24266933	1646	1646	1646	1646	0
551	20230601	122200	24266933	1646	1646	1646	1646	0
552	20230601	122100	24266933	1646	1646	1646	1646	0
553	20230601	122000	24266933	1646	1646	1646	1646	20
554	20230601	121900	24234013	1645	1645	1645	1645	0
555	20230601	121800	24234013	1645	1645	1645	1645	0
556	20230601	121700	24234013	1645	1645	1645	1645	0
557	20230601	121600	24234013	1645	1645	1645	1645	0
558	20230601	121500	24234013	1645	1645	1645	1645	0
559	20230601	121400	24234013	1645	1645	1645	1645	0
560	20230601	121300	24234013	1645	1645	1645	1645	66
561	20230601	121200	24125443	1646	1646	1646	1646	0
562	20230601	121100	24125443	1646	1646	1646	1646	0
563	20230601	121000	24125443	1646	1646	1646	1646	0
564	20230601	120900	24125443	1646	1646	1646	1646	0
565	20230601	120800	24125443	1646	1646	1646	1646	10
566	20230601	120700	24108983	1646	1646	1646	1646	1
567	20230601	120600	24107337	1644	1644	1644	1644	0
568	20230601	120500	24107337	1644	1644	1644	1644	76
569	20230601	120400	23982393	1644	1644	1644	1644	0
570	20230601	120300	23982393	1644	1644	1644	1644	0
571	20230601	120200	23982393	1644	1644	1644	1644	0
572	20230601	120100	23982393	1644	1644	1644	1644	0
573	20230601	120000	23982393	1644	1644	1644	1644	0
574	20230601	115900	23982393	1644	1644	1644	1644	0
575	20230601	115800	23982393	1644	1644	1644	1644	0
576	20230601	115700	23982393	1644	1644	1644	1644	0
577	20230601	115600	23982393	1644	1644	1644	1644	0
578	20230601	115500	23982393	1644	1644	1644	1644	216
579	20230601	115400	23627289	1644	1644	1644	1644	1
580	20230601	115300	23625645	1644	1644	1644	1644	0
581	20230601	115200	23625645	1644	1644	1644	1644	0
582	20230601	115100	23625645	1644	1644	1644	1644	0
583	20230601	115000	23625645	1644	1644	1644	1644	100
584	20230601	114900	23461245	1644	1644	1644	1644	4
585	20230601	114800	23454669	1643	1643	1643	1643	0
586	20230601	114700	23454669	1643	1643	1643	1643	0
587	20230601	114600	23454669	1643	1643	1643	1643	0
588	20230601	114500	23454669	1643	1643	1643	1643	0
589	20230601	114400	23454669	1643	1643	1643	1643	0
590	20230601	114300	23454669	1643	1643	1643	1643	0
591	20230601	114200	23454669	1643	1643	1643	1643	0
592	20230601	114100	23454669	1643	1643	1643	1643	0
593	20230601	114000	23454669	1643	1643	1643	1643	0
594	20230601	113900	23454669	1643	1643	1643	1643	1414
595	20230601	113800	21131467	1643	1643	1643	1643	100
596	20230601	113700	20967167	1643	1643	1643	1643	0
597	20230601	113600	20967167	1643	1643	1643	1643	100
598	20230601	113500	20802867	1643	1643	1643	1643	200
599	20230601	113400	20474267	1643	1643	1643	1643	100
600	20230601	113300	20309967	1643	1643	1643	1643	50
601	20230601	113200	20227817	1642	1642	1642	1642	0
602	20230601	113100	20227817	1642	1642	1642	1642	310
603	20230601	113000	19718797	1642	1642	1642	1642	0
604	20230601	112900	19718797	1642	1642	1642	1642	0
605	20230601	112800	19718797	1642	1642	1642	1642	31
606	20230601	112700	19667895	1642	1642	1642	1642	0
607	20230601	112600	19667895	1642	1642	1642	1642	263
608	20230601	112500	19236049	1642	1642	1642	1642	0
609	20230601	112400	19236049	1642	1642	1642	1642	0
610	20230601	112300	19236049	1642	1642	1642	1642	0
611	20230601	112200	19236049	1642	1642	1642	1642	6
612	20230601	112100	19226197	1642	1642	1642	1642	0
613	20230601	112000	19226197	1642	1642	1642	1642	5
614	20230601	111900	19217987	1642	1642	1642	1642	0
615	20230601	111800	19217987	1642	1642	1642	1642	0
616	20230601	111700	19217987	1642	1642	1642	1642	30
617	20230601	111600	19168727	1642	1642	1642	1642	20
618	20230601	111500	19135887	1642	1642	1642	1642	0
619	20230601	111400	19135887	1642	1642	1642	1642	10
620	20230601	111300	19119467	1642	1642	1642	1642	0
621	20230601	111200	19119467	1642	1642	1642	1642	0
622	20230601	111100	19119467	1642	1642	1642	1642	0
623	20230601	111000	19119467	1642	1642	1642	1642	0
624	20230601	110900	19119467	1642	1642	1642	1642	0
625	20230601	110800	19119467	1642	1642	1642	1642	0
626	20230601	110700	19119467	1642	1642	1642	1642	0
627	20230601	110600	19119467	1642	1642	1642	1642	0
628	20230601	110500	19119467	1642	1642	1642	1642	0
629	20230601	110400	19119467	1642	1642	1642	1642	0
630	20230601	110300	19119467	1642	1642	1642	1642	0
631	20230601	110200	19119467	1642	1642	1642	1642	560
632	20230601	110100	18199947	1642	1642	1642	1642	0
633	20230601	110000	18199947	1642	1642	1642	1642	0
634	20230601	105900	18199947	1642	1642	1642	1642	0
635	20230601	105800	18199947	1642	1642	1642	1642	360
636	20230601	105700	17608827	1643	1643	1643	1643	0
637	20230601	105600	17608827	1643	1643	1643	1643	0
638	20230601	105500	17608827	1643	1643	1643	1643	1339
639	20230601	105400	15408850	1643	1643	1643	1643	0
640	20230601	105300	15408850	1643	1643	1643	1643	0
641	20230601	105200	15408850	1643	1643	1643	1643	0
642	20230601	105100	15408850	1643	1643	1643	1643	1
643	20230601	105000	15407207	1643	1643	1643	1643	0
644	20230601	104900	15407207	1643	1643	1643	1643	175
645	20230601	104800	15119682	1641	1641	1641	1641	0
646	20230601	104700	15119682	1641	1641	1641	1641	0
647	20230601	104600	15119682	1641	1641	1641	1641	200
648	20230601	104500	14791482	1641	1641	1641	1641	0
649	20230601	104400	14791482	1641	1641	1641	1641	54
650	20230601	104300	14702868	1642	1642	1642	1642	25
651	20230601	104200	14661818	1642	1642	1642	1642	0
652	20230601	104100	14661818	1642	1642	1642	1642	0
653	20230601	104000	14661818	1642	1642	1642	1642	0
654	20230601	103900	14661818	1642	1642	1642	1642	4
655	20230601	103800	14655250	1643	1643	1643	1643	5
656	20230601	103700	14647035	1643	1643	1643	1643	24
657	20230601	103600	14607603	1643	1643	1643	1643	0
658	20230601	103500	14607603	1643	1643	1643	1643	0
659	20230601	103400	14607603	1643	1643	1643	1643	100
660	20230601	103300	14443303	1643	1643	1643	1643	0
661	20230601	103200	14443303	1643	1643	1643	1643	1
662	20230601	103100	14441660	1643	1643	1643	1643	0
663	20230601	103000	14441660	1643	1643	1643	1643	0
664	20230601	102900	14441660	1643	1643	1643	1643	0
665	20230601	102800	14441660	1643	1643	1643	1643	559
666	20230601	102700	13523223	1643	1643	1643	1643	0
667	20230601	102600	13523223	1643	1643	1643	1643	0
668	20230601	102500	13523223	1643	1643	1643	1643	42
669	20230601	102400	13454217	1643	1643	1643	1643	1
670	20230601	102300	13452574	1641	1641	1641	1641	0
671	20230601	102200	13452574	1641	1641	1641	1641	1
672	20230601	102100	13450933	1641	1641	1641	1641	0
673	20230601	102000	13450933	1641	1641	1641	1641	0
674	20230601	101900	13450933	1641	1641	1641	1641	0
675	20230601	101800	13450933	1641	1641	1641	1641	0
676	20230601	101700	13450933	1641	1641	1641	1641	0
677	20230601	101600	13450933	1641	1641	1641	1641	325
678	20230601	101500	12917608	1640	1640	1640	1640	0
679	20230601	101400	12917608	1640	1640	1640	1640	0
680	20230601	101300	12917608	1640	1640	1640	1640	0
681	20230601	101200	12917608	1640	1640	1640	1640	0
682	20230601	101100	12917608	1640	1640	1640	1640	9
683	20230601	101000	12902848	1640	1640	1640	1640	0
684	20230601	100900	12902848	1640	1640	1640	1640	0
685	20230601	100800	12902848	1640	1640	1640	1640	700
686	20230601	100700	11754848	1640	1640	1640	1640	0
687	20230601	100600	11754848	1640	1640	1640	1640	1200
688	20230601	100500	9786848	1641	1641	1641	1641	0
689	20230601	100400	9786848	1641	1641	1641	1641	0
690	20230601	100300	9786848	1641	1641	1641	1641	0
691	20230601	100200	9786848	1641	1641	1641	1641	0
692	20230601	100100	9786848	1641	1641	1641	1641	0
693	20230601	100000	9786848	1641	1641	1641	1641	100
694	20230601	095900	9622748	1640	1640	1640	1640	0
695	20230601	095800	9622748	1640	1640	1640	1640	0
696	20230601	095700	9622748	1640	1640	1640	1640	0
697	20230601	095600	9622748	1640	1640	1640	1640	0
698	20230601	095500	9622748	1640	1640	1640	1640	0
699	20230601	095400	9622748	1640	1640	1640	1640	397
700	20230601	095300	8971668	1640	1640	1640	1640	0
701	20230601	095200	8971668	1640	1640	1640	1640	77
702	20230601	095100	8845388	1640	1640	1641	1640	208
703	20230601	095000	8504267	1640	1640	1640	1640	2
704	20230601	094900	8500987	1640	1640	1640	1640	70
705	20230601	094800	8386187	1640	1640	1640	1640	1
706	20230601	094700	8384547	1640	1640	1640	1640	0
707	20230601	094600	8384547	1640	1640	1640	1640	9
708	20230601	094500	8369787	1640	1640	1640	1640	201
709	20230601	094400	8040147	1641	1641	1641	1641	50
710	20230601	094300	7958097	1640	1640	1640	1640	0
711	20230601	094200	7958097	1640	1640	1640	1640	25
712	20230601	094100	7917097	1641	1640	1641	1640	412
713	20230601	094000	7241017	1640	1643	1643	1640	283
714	20230601	093900	6776879	1643	1643	1643	1641	37
715	20230601	093800	6716098	1643	1643	1643	1643	10
716	20230601	093700	6699668	1644	1644	1644	1644	0
717	20230601	093600	6699668	1644	1643	1644	1643	25
718	20230601	093500	6658571	1643	1643	1643	1643	2
719	20230601	093400	6655285	1640	1640	1640	1640	41
720	20230601	093300	6588045	1640	1640	1640	1640	79
721	20230601	093200	6458485	1640	1641	1641	1640	1064
722	20230601	093100	4713353	1641	1641	1641	1641	0
723	20230601	093000	4713353	1641	1641	1641	1641	0
724	20230601	092900	4713353	1641	1641	1641	1641	0
725	20230601	092800	4713353	1641	1641	1641	1641	0
726	20230601	092700	4713353	1641	1641	1641	1641	0
727	20230601	092600	4713353	1641	1641	1641	1641	0
728	20230601	092500	4713353	1641	1641	1641	1641	0
729	20230601	092400	4713353	1641	1641	1641	1641	75
730	20230601	092300	4590278	1641	1641	1641	1641	0
731	20230601	092200	4590278	1641	1641	1641	1641	0
732	20230601	092100	4590278	1641	1641	1641	1641	0
733	20230601	092000	4590278	1641	1643	1643	1641	3
734	20230601	091900	4585352	1641	1641	1641	1641	50
735	20230601	091800	4503302	1644	1644	1644	1644	0
736	20230601	091700	4503302	1644	1644	1644	1644	5
737	20230601	091600	4495082	1644	1644	1644	1644	50
738	20230601	091500	4412882	1644	1637	1644	1637	549
739	20230601	091400	3512680	1635	1635	1635	1635	0
740	20230601	091300	3512680	1635	1635	1635	1635	0
741	20230601	091200	3512680	1635	1635	1635	1635	223
742	20230601	091100	3148075	1635	1635	1635	1635	397
743	20230601	091000	2498980	1634	1634	1634	1634	3
744	20230601	090900	2494078	1634	1634	1634	1634	2
745	20230601	090800	2490810	1633	1633	1633	1633	0
746	20230601	090700	2490810	1633	1633	1633	1633	1
747	20230601	090600	2489177	1633	1633	1633	1633	1
748	20230601	090500	2487544	1635	1635	1635	1635	10
749	20230601	090400	2471194	1628	1629	1629	1628	23
750	20230601	090300	2433738	1630	1630	1630	1630	0
751	20230601	090200	2433738	1630	1630	1630	1630	11
752	20230601	090100	2415808	1632	1639	1639	1632	743
753	20230601	090000	1198109	1639	1639	1639	1639	731