KissMeData/045510/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	210600	21829866	1340	1340	1340	1340	140
3	20230601	210500	21829866	1340	1340	1340	1340	0
4	20230601	210400	21829866	1340	1340	1340	1340	0
5	20230601	210300	21829866	1340	1340	1340	1340	0
6	20230601	210200	21829866	1340	1340	1340	1340	0
7	20230601	210100	21829866	1340	1340	1340	1340	0
8	20230601	210000	21829866	1340	1340	1340	1340	0
9	20230601	205900	21829866	1340	1340	1340	1340	0
10	20230601	205800	21829866	1340	1340	1340	1340	0
11	20230601	205700	21829866	1340	1340	1340	1340	0
12	20230601	205600	21829866	1340	1340	1340	1340	0
13	20230601	205500	21829866	1340	1340	1340	1340	0
14	20230601	205400	21829866	1340	1340	1340	1340	0
15	20230601	205300	21829866	1340	1340	1340	1340	0
16	20230601	205200	21829866	1340	1340	1340	1340	0
17	20230601	205100	21829866	1340	1340	1340	1340	0
18	20230601	205000	21829866	1340	1340	1340	1340	0
19	20230601	204900	21829866	1340	1340	1340	1340	0
20	20230601	204800	21829866	1340	1340	1340	1340	0
21	20230601	204700	21829866	1340	1340	1340	1340	0
22	20230601	204600	21829866	1340	1340	1340	1340	0
23	20230601	204500	21829866	1340	1340	1340	1340	0
24	20230601	204400	21829866	1340	1340	1340	1340	0
25	20230601	204300	21829866	1340	1340	1340	1340	0
26	20230601	204200	21829866	1340	1340	1340	1340	0
27	20230601	204100	21829866	1340	1340	1340	1340	0
28	20230601	204000	21829866	1340	1340	1340	1340	0
29	20230601	203900	21829866	1340	1340	1340	1340	0
30	20230601	203800	21829866	1340	1340	1340	1340	0
31	20230601	203700	21829866	1340	1340	1340	1340	0
32	20230601	203600	21829866	1340	1340	1340	1340	140
33	20230601	203500	21829866	1340	1340	1340	1340	0
34	20230601	203400	21829866	1340	1340	1340	1340	0
35	20230601	203300	21829866	1340	1340	1340	1340	0
36	20230601	203200	21829866	1340	1340	1340	1340	0
37	20230601	203100	21829866	1340	1340	1340	1340	0
38	20230601	203000	21829866	1340	1340	1340	1340	0
39	20230601	202900	21829866	1340	1340	1340	1340	0
40	20230601	202800	21829866	1340	1340	1340	1340	0
41	20230601	202700	21829866	1340	1340	1340	1340	0
42	20230601	202600	21829866	1340	1340	1340	1340	0
43	20230601	202500	21829866	1340	1340	1340	1340	0
44	20230601	202400	21829866	1340	1340	1340	1340	0
45	20230601	202300	21829866	1340	1340	1340	1340	0
46	20230601	202200	21829866	1340	1340	1340	1340	0
47	20230601	202100	21829866	1340	1340	1340	1340	0
48	20230601	202000	21829866	1340	1340	1340	1340	0
49	20230601	201900	21829866	1340	1340	1340	1340	0
50	20230601	201800	21829866	1340	1340	1340	1340	0
51	20230601	201700	21829866	1340	1340	1340	1340	0
52	20230601	201600	21829866	1340	1340	1340	1340	0
53	20230601	201500	21829866	1340	1340	1340	1340	0
54	20230601	201400	21829866	1340	1340	1340	1340	0
55	20230601	201300	21829866	1340	1340	1340	1340	0
56	20230601	201200	21829866	1340	1340	1340	1340	0
57	20230601	201100	21829866	1340	1340	1340	1340	0
58	20230601	201000	21829866	1340	1340	1340	1340	0
59	20230601	200900	21829866	1340	1340	1340	1340	0
60	20230601	200800	21829866	1340	1340	1340	1340	0
61	20230601	200700	21829866	1340	1340	1340	1340	0
62	20230601	200600	21829866	1340	1340	1340	1340	140
63	20230601	200500	21829866	1340	1340	1340	1340	0
64	20230601	200400	21829866	1340	1340	1340	1340	0
65	20230601	200300	21829866	1340	1340	1340	1340	0
66	20230601	200200	21829866	1340	1340	1340	1340	0
67	20230601	200100	21829866	1340	1340	1340	1340	0
68	20230601	200000	21829866	1340	1340	1340	1340	0
69	20230601	195900	21829866	1340	1340	1340	1340	0
70	20230601	195800	21829866	1340	1340	1340	1340	0
71	20230601	195700	21829866	1340	1340	1340	1340	0
72	20230601	195600	21829866	1340	1340	1340	1340	0
73	20230601	195500	21829866	1340	1340	1340	1340	0
74	20230601	195400	21829866	1340	1340	1340	1340	0
75	20230601	195300	21829866	1340	1340	1340	1340	0
76	20230601	195200	21829866	1340	1340	1340	1340	0
77	20230601	195100	21829866	1340	1340	1340	1340	0
78	20230601	195000	21829866	1340	1340	1340	1340	0
79	20230601	194900	21829866	1340	1340	1340	1340	0
80	20230601	194800	21829866	1340	1340	1340	1340	0
81	20230601	194700	21829866	1340	1340	1340	1340	0
82	20230601	194600	21829866	1340	1340	1340	1340	0
83	20230601	194500	21829866	1340	1340	1340	1340	0
84	20230601	194400	21829866	1340	1340	1340	1340	0
85	20230601	194300	21829866	1340	1340	1340	1340	0
86	20230601	194200	21829866	1340	1340	1340	1340	0
87	20230601	194100	21829866	1340	1340	1340	1340	0
88	20230601	194000	21829866	1340	1340	1340	1340	0
89	20230601	193900	21829866	1340	1340	1340	1340	0
90	20230601	193800	21829866	1340	1340	1340	1340	0
91	20230601	193700	21829866	1340	1340	1340	1340	0
92	20230601	193600	21829866	1340	1340	1340	1340	140
93	20230601	193500	21829866	1340	1340	1340	1340	0
94	20230601	193400	21829866	1340	1340	1340	1340	0
95	20230601	193300	21829866	1340	1340	1340	1340	0
96	20230601	193200	21829866	1340	1340	1340	1340	0
97	20230601	193100	21829866	1340	1340	1340	1340	0
98	20230601	193000	21829866	1340	1340	1340	1340	0
99	20230601	192900	21829866	1340	1340	1340	1340	0
100	20230601	192800	21829866	1340	1340	1340	1340	0
101	20230601	192700	21829866	1340	1340	1340	1340	0
102	20230601	192600	21829866	1340	1340	1340	1340	0
103	20230601	192500	21829866	1340	1340	1340	1340	0
104	20230601	192400	21829866	1340	1340	1340	1340	0
105	20230601	192300	21829866	1340	1340	1340	1340	0
106	20230601	192200	21829866	1340	1340	1340	1340	0
107	20230601	192100	21829866	1340	1340	1340	1340	0
108	20230601	192000	21829866	1340	1340	1340	1340	0
109	20230601	191900	21829866	1340	1340	1340	1340	0
110	20230601	191800	21829866	1340	1340	1340	1340	0
111	20230601	191700	21829866	1340	1340	1340	1340	0
112	20230601	191600	21829866	1340	1340	1340	1340	0
113	20230601	191500	21829866	1340	1340	1340	1340	0
114	20230601	191400	21829866	1340	1340	1340	1340	0
115	20230601	191300	21829866	1340	1340	1340	1340	0
116	20230601	191200	21829866	1340	1340	1340	1340	0
117	20230601	191100	21829866	1340	1340	1340	1340	0
118	20230601	191000	21829866	1340	1340	1340	1340	0
119	20230601	190900	21829866	1340	1340	1340	1340	0
120	20230601	190800	21829866	1340	1340	1340	1340	0
121	20230601	190700	21829866	1340	1340	1340	1340	0
122	20230601	190600	21829866	1340	1340	1340	1340	140
123	20230601	190500	21829866	1340	1340	1340	1340	0
124	20230601	190400	21829866	1340	1340	1340	1340	0
125	20230601	190300	21829866	1340	1340	1340	1340	0
126	20230601	190200	21829866	1340	1340	1340	1340	0
127	20230601	190100	21829866	1340	1340	1340	1340	0
128	20230601	190000	21829866	1340	1340	1340	1340	0
129	20230601	185900	21829866	1340	1340	1340	1340	0
130	20230601	185800	21829866	1340	1340	1340	1340	0
131	20230601	185700	21829866	1340	1340	1340	1340	0
132	20230601	185600	21829866	1340	1340	1340	1340	0
133	20230601	185500	21829866	1340	1340	1340	1340	0
134	20230601	185400	21829866	1340	1340	1340	1340	0
135	20230601	185300	21829866	1340	1340	1340	1340	0
136	20230601	185200	21829866	1340	1340	1340	1340	0
137	20230601	185100	21829866	1340	1340	1340	1340	0
138	20230601	185000	21829866	1340	1340	1340	1340	0
139	20230601	184900	21829866	1340	1340	1340	1340	0
140	20230601	184800	21829866	1340	1340	1340	1340	0
141	20230601	184700	21829866	1340	1340	1340	1340	0
142	20230601	184600	21829866	1340	1340	1340	1340	0
143	20230601	184500	21829866	1340	1340	1340	1340	0
144	20230601	184400	21829866	1340	1340	1340	1340	0
145	20230601	184300	21829866	1340	1340	1340	1340	0
146	20230601	184200	21829866	1340	1340	1340	1340	0
147	20230601	184100	21829866	1340	1340	1340	1340	0
148	20230601	184000	21829866	1340	1340	1340	1340	0
149	20230601	183900	21829866	1340	1340	1340	1340	0
150	20230601	183800	21829866	1340	1340	1340	1340	0
151	20230601	183700	21829866	1340	1340	1340	1340	0
152	20230601	183600	21829866	1340	1340	1340	1340	140
153	20230601	183500	21829866	1340	1340	1340	1340	0
154	20230601	183400	21829866	1340	1340	1340	1340	0
155	20230601	183300	21829866	1340	1340	1340	1340	0
156	20230601	183200	21829866	1340	1340	1340	1340	0
157	20230601	183100	21829866	1340	1340	1340	1340	0
158	20230601	183000	21829866	1340	1340	1340	1340	0
159	20230601	182900	21829866	1340	1340	1340	1340	0
160	20230601	182800	21829866	1340	1340	1340	1340	0
161	20230601	182700	21829866	1340	1340	1340	1340	0
162	20230601	182600	21829866	1340	1340	1340	1340	0
163	20230601	182500	21829866	1340	1340	1340	1340	0
164	20230601	182400	21829866	1340	1340	1340	1340	0
165	20230601	182300	21829866	1340	1340	1340	1340	0
166	20230601	182200	21829866	1340	1340	1340	1340	0
167	20230601	182100	21829866	1340	1340	1340	1340	0
168	20230601	182000	21829866	1340	1340	1340	1340	0
169	20230601	181900	21829866	1340	1340	1340	1340	0
170	20230601	181800	21829866	1340	1340	1340	1340	0
171	20230601	181700	21829866	1340	1340	1340	1340	0
172	20230601	181600	21829866	1340	1340	1340	1340	0
173	20230601	181500	21829866	1340	1340	1340	1340	0
174	20230601	181400	21829866	1340	1340	1340	1340	0
175	20230601	181300	21829866	1340	1340	1340	1340	0
176	20230601	181200	21829866	1340	1340	1340	1340	0
177	20230601	181100	21829866	1340	1340	1340	1340	0
178	20230601	181000	21829866	1340	1340	1340	1340	0
179	20230601	180900	21829866	1340	1340	1340	1340	0
180	20230601	180800	21829866	1340	1340	1340	1340	0
181	20230601	180700	21829866	1340	1340	1340	1340	0
182	20230601	180600	21829866	1340	1340	1340	1340	140
183	20230601	180500	21829866	1340	1340	1340	1340	0
184	20230601	180400	21829866	1340	1340	1340	1340	0
185	20230601	180300	21829866	1340	1340	1340	1340	0
186	20230601	180200	21829866	1340	1340	1340	1340	0
187	20230601	180100	21829866	1340	1340	1340	1340	0
188	20230601	180000	21829866	1340	1340	1340	1340	0
189	20230601	175900	21829866	1340	1340	1340	1340	0
190	20230601	175800	21829866	1340	1340	1340	1340	0
191	20230601	175700	21829866	1340	1340	1340	1340	0
192	20230601	175600	21829866	1340	1340	1340	1340	0
193	20230601	175500	21829866	1340	1340	1340	1340	0
194	20230601	175400	21829866	1340	1340	1340	1340	0
195	20230601	175300	21829866	1340	1340	1340	1340	0
196	20230601	175200	21829866	1340	1340	1340	1340	0
197	20230601	175100	21829866	1340	1340	1340	1340	0
198	20230601	175000	21829866	1340	1340	1340	1340	0
199	20230601	174900	21829866	1340	1340	1340	1340	0
200	20230601	174800	21829866	1340	1340	1340	1340	0
201	20230601	174700	21829866	1340	1340	1340	1340	0
202	20230601	174600	21829866	1340	1340	1340	1340	0
203	20230601	174500	21829866	1340	1340	1340	1340	0
204	20230601	174400	21829866	1340	1340	1340	1340	0
205	20230601	174300	21829866	1340	1340	1340	1340	0
206	20230601	174200	21829866	1340	1340	1340	1340	0
207	20230601	174100	21829866	1340	1340	1340	1340	0
208	20230601	174000	21829866	1340	1340	1340	1340	0
209	20230601	173900	21829866	1340	1340	1340	1340	0
210	20230601	173800	21829866	1340	1340	1340	1340	0
211	20230601	173700	21829866	1340	1340	1340	1340	0
212	20230601	173600	21829866	1340	1340	1340	1340	140
213	20230601	173500	21829866	1340	1340	1340	1340	0
214	20230601	173400	21829866	1340	1340	1340	1340	0
215	20230601	173300	21829866	1340	1340	1340	1340	0
216	20230601	173200	21829866	1340	1340	1340	1340	0
217	20230601	173100	21829866	1340	1340	1340	1340	0
218	20230601	173000	21829866	1340	1340	1340	1340	0
219	20230601	172900	21829866	1340	1340	1340	1340	0
220	20230601	172800	21829866	1340	1340	1340	1340	0
221	20230601	172700	21829866	1340	1340	1340	1340	0
222	20230601	172600	21829866	1340	1340	1340	1340	0
223	20230601	172500	21829866	1340	1340	1340	1340	0
224	20230601	172400	21829866	1340	1340	1340	1340	0
225	20230601	172300	21829866	1340	1340	1340	1340	0
226	20230601	172200	21829866	1340	1340	1340	1340	0
227	20230601	172100	21829866	1340	1340	1340	1340	0
228	20230601	172000	21829866	1340	1340	1340	1340	0
229	20230601	171900	21829866	1340	1340	1340	1340	0
230	20230601	171800	21829866	1340	1340	1340	1340	0
231	20230601	171700	21829866	1340	1340	1340	1340	0
232	20230601	171600	21829866	1340	1340	1340	1340	0
233	20230601	171500	21829866	1340	1340	1340	1340	0
234	20230601	171400	21829866	1340	1340	1340	1340	0
235	20230601	171300	21829866	1340	1340	1340	1340	0
236	20230601	171200	21829866	1340	1340	1340	1340	0
237	20230601	171100	21829866	1340	1340	1340	1340	0
238	20230601	171000	21829866	1340	1340	1340	1340	0
239	20230601	170900	21829866	1340	1340	1340	1340	0
240	20230601	170800	21829866	1340	1340	1340	1340	0
241	20230601	170700	21829866	1340	1340	1340	1340	0
242	20230601	170600	21829866	1340	1340	1340	1340	140
243	20230601	170500	21829866	1340	1340	1340	1340	0
244	20230601	170400	21829866	1340	1340	1340	1340	0
245	20230601	170300	21829866	1340	1340	1340	1340	0
246	20230601	170200	21829866	1340	1340	1340	1340	0
247	20230601	170100	21829866	1340	1340	1340	1340	0
248	20230601	170000	21829866	1340	1340	1340	1340	0
249	20230601	165900	21829866	1340	1340	1340	1340	0
250	20230601	165800	21829866	1340	1340	1340	1340	0
251	20230601	165700	21829866	1340	1340	1340	1340	0
252	20230601	165600	21829866	1340	1340	1340	1340	0
253	20230601	165500	21829866	1340	1340	1340	1340	0
254	20230601	165400	21829866	1340	1340	1340	1340	0
255	20230601	165300	21829866	1340	1340	1340	1340	0
256	20230601	165200	21829866	1340	1340	1340	1340	0
257	20230601	165100	21829866	1340	1340	1340	1340	0
258	20230601	165000	21829866	1340	1340	1340	1340	0
259	20230601	164900	21829866	1340	1340	1340	1340	0
260	20230601	164800	21829866	1340	1340	1340	1340	0
261	20230601	164700	21829866	1340	1340	1340	1340	0
262	20230601	164600	21829866	1340	1340	1340	1340	0
263	20230601	164500	21829866	1340	1340	1340	1340	0
264	20230601	164400	21829866	1340	1340	1340	1340	0
265	20230601	164300	21829866	1340	1340	1340	1340	0
266	20230601	164200	21829866	1340	1340	1340	1340	0
267	20230601	164100	21829866	1340	1340	1340	1340	0
268	20230601	164000	21829866	1340	1340	1340	1340	0
269	20230601	163900	21829866	1340	1340	1340	1340	0
270	20230601	163800	21829866	1340	1340	1340	1340	0
271	20230601	163700	21829866	1340	1340	1340	1340	0
272	20230601	163600	21829866	1340	1340	1340	1340	140
273	20230601	163500	21829866	1340	1340	1340	1340	0
274	20230601	163400	21829866	1340	1340	1340	1340	0
275	20230601	163300	21829866	1340	1340	1340	1340	0
276	20230601	163200	21829866	1340	1340	1340	1340	0
277	20230601	163100	21829866	1340	1340	1340	1340	0
278	20230601	163000	21829866	1340	1340	1340	1340	0
279	20230601	162900	21829866	1340	1340	1340	1340	0
280	20230601	162800	21829866	1340	1340	1340	1340	0
281	20230601	162700	21829866	1340	1340	1340	1340	0
282	20230601	162600	21829866	1340	1340	1340	1340	0
283	20230601	162500	21829866	1340	1340	1340	1340	0
284	20230601	162400	21829866	1340	1340	1340	1340	0
285	20230601	162300	21829866	1340	1340	1340	1340	0
286	20230601	162200	21829866	1340	1340	1340	1340	0
287	20230601	162100	21829866	1340	1340	1340	1340	0
288	20230601	162000	21829866	1340	1340	1340	1340	0
289	20230601	161900	21829866	1340	1340	1340	1340	0
290	20230601	161800	21829866	1340	1340	1340	1340	0
291	20230601	161700	21829866	1340	1340	1340	1340	0
292	20230601	161600	21829866	1340	1340	1340	1340	0
293	20230601	161500	21829866	1340	1340	1340	1340	0
294	20230601	161400	21829866	1340	1340	1340	1340	0
295	20230601	161300	21829866	1340	1340	1340	1340	0
296	20230601	161200	21829866	1340	1340	1340	1340	0
297	20230601	161100	21829866	1340	1340	1340	1340	0
298	20230601	161000	21829866	1340	1340	1340	1340	0
299	20230601	160900	21829866	1340	1340	1340	1340	0
300	20230601	160800	21829866	1340	1340	1340	1340	0
301	20230601	160700	21829866	1340	1340	1340	1340	0
302	20230601	160600	21829866	1340	1340	1340	1340	140
303	20230601	160500	21829866	1340	1340	1340	1340	0
304	20230601	160400	21829866	1340	1340	1340	1340	0
305	20230601	160300	21829866	1340	1340	1340	1340	0
306	20230601	160200	21829866	1340	1340	1340	1340	0
307	20230601	160100	21829866	1340	1340	1340	1340	0
308	20230601	160000	21829866	1340	1340	1340	1340	0
309	20230601	155900	21829866	1340	1340	1340	1340	0
310	20230601	155800	21829866	1340	1340	1340	1340	0
311	20230601	155700	21829866	1340	1340	1340	1340	0
312	20230601	155600	21829866	1340	1340	1340	1340	0
313	20230601	155500	21829866	1340	1340	1340	1340	0
314	20230601	155400	21829866	1340	1340	1340	1340	0
315	20230601	155300	21829866	1340	1340	1340	1340	0
316	20230601	155200	21829866	1340	1340	1340	1340	0
317	20230601	155100	21829866	1340	1340	1340	1340	0
318	20230601	155000	21829866	1340	1340	1340	1340	0
319	20230601	154900	21829866	1340	1340	1340	1340	0
320	20230601	154800	21829866	1340	1340	1340	1340	0
321	20230601	154700	21829866	1340	1340	1340	1340	0
322	20230601	154600	21829866	1340	1340	1340	1340	0
323	20230601	154500	21829866	1340	1340	1340	1340	0
324	20230601	154400	21829866	1340	1340	1340	1340	0
325	20230601	154300	21829866	1340	1340	1340	1340	0
326	20230601	154200	21829866	1340	1340	1340	1340	0
327	20230601	154100	21829866	1340	1340	1340	1340	0
328	20230601	154000	21829866	1340	1340	1340	1340	0
329	20230601	153900	21829866	1340	1340	1340	1340	0
330	20230601	153800	21829866	1340	1340	1340	1340	0
331	20230601	153700	21829866	1340	1340	1340	1340	0
332	20230601	153600	21829866	1340	1340	1340	1340	140
333	20230601	153500	21829866	1340	1340	1340	1340	0
334	20230601	153400	21829866	1340	1340	1340	1340	0
335	20230601	153300	21829866	1340	1340	1340	1340	0
336	20230601	153200	21829866	1340	1340	1340	1340	0
337	20230601	153100	21829866	1340	1340	1340	1340	0
338	20230601	153000	21829866	1340	1340	1340	1340	140
339	20230601	152900	21642266	1340	1340	1340	1340	0
340	20230601	152800	21642266	1340	1340	1340	1340	0
341	20230601	152700	21642266	1340	1340	1340	1340	0
342	20230601	152600	21642266	1340	1340	1340	1340	0
343	20230601	152500	21642266	1340	1340	1340	1340	0
344	20230601	152400	21642266	1340	1340	1340	1340	0
345	20230601	152300	21642266	1340	1340	1340	1340	0
346	20230601	152200	21642266	1340	1340	1340	1340	0
347	20230601	152100	21642266	1340	1340	1340	1340	0
348	20230601	152000	21642266	1340	1340	1340	1340	0
349	20230601	151900	21642266	1340	1340	1340	1340	0
350	20230601	151800	21642266	1340	1340	1340	1340	465
351	20230601	151700	21019166	1340	1340	1340	1340	0
352	20230601	151600	21019166	1340	1340	1340	1340	0
353	20230601	151500	21019166	1340	1340	1340	1340	0
354	20230601	151400	21019166	1340	1340	1340	1340	0
355	20230601	151300	21019166	1340	1336	1340	1336	12
356	20230601	151200	21003130	1340	1337	1340	1337	1000
357	20230601	151100	19663536	1332	1332	1332	1332	0
358	20230601	151000	19663536	1332	1332	1332	1332	0
359	20230601	150900	19663536	1332	1332	1332	1332	0
360	20230601	150800	19663536	1332	1332	1332	1332	0
361	20230601	150700	19663536	1332	1332	1332	1332	0
362	20230601	150600	19663536	1332	1334	1334	1332	300
363	20230601	150500	19263862	1339	1339	1339	1339	0
364	20230601	150400	19263862	1339	1339	1339	1339	0
365	20230601	150300	19263862	1339	1339	1339	1339	0
366	20230601	150200	19263862	1339	1339	1339	1339	0
367	20230601	150100	19263862	1339	1339	1339	1339	0
368	20230601	150000	19263862	1339	1339	1339	1339	0
369	20230601	145900	19263862	1339	1339	1339	1339	0
370	20230601	145800	19263862	1339	1339	1339	1339	0
371	20230601	145700	19263862	1339	1339	1339	1339	0
372	20230601	145600	19263862	1339	1339	1339	1339	0
373	20230601	145500	19263862	1339	1339	1339	1339	0
374	20230601	145400	19263862	1339	1339	1339	1339	0
375	20230601	145300	19263862	1339	1339	1339	1339	0
376	20230601	145200	19263862	1339	1339	1339	1339	0
377	20230601	145100	19263862	1339	1339	1339	1339	0
378	20230601	145000	19263862	1339	1339	1339	1339	0
379	20230601	144900	19263862	1339	1339	1339	1339	10
380	20230601	144800	19250472	1340	1340	1340	1340	0
381	20230601	144700	19250472	1340	1340	1340	1340	0
382	20230601	144600	19250472	1340	1340	1340	1340	0
383	20230601	144500	19250472	1340	1340	1340	1340	0
384	20230601	144400	19250472	1340	1340	1340	1340	0
385	20230601	144300	19250472	1340	1340	1340	1340	0
386	20230601	144200	19250472	1340	1340	1340	1340	0
387	20230601	144100	19250472	1340	1340	1340	1340	0
388	20230601	144000	19250472	1340	1340	1340	1340	0
389	20230601	143900	19250472	1340	1340	1340	1340	0
390	20230601	143800	19250472	1340	1340	1340	1340	0
391	20230601	143700	19250472	1340	1340	1340	1340	0
392	20230601	143600	19250472	1340	1340	1340	1340	0
393	20230601	143500	19250472	1340	1340	1340	1340	0
394	20230601	143400	19250472	1340	1340	1340	1340	0
395	20230601	143300	19250472	1340	1340	1340	1340	0
396	20230601	143200	19250472	1340	1340	1340	1340	0
397	20230601	143100	19250472	1340	1340	1340	1340	0
398	20230601	143000	19250472	1340	1340	1340	1340	0
399	20230601	142900	19250472	1340	1340	1340	1340	0
400	20230601	142800	19250472	1340	1340	1340	1340	0
401	20230601	142700	19250472	1340	1340	1340	1340	0
402	20230601	142600	19250472	1340	1340	1340	1340	0
403	20230601	142500	19250472	1340	1340	1340	1340	0
404	20230601	142400	19250472	1340	1340	1340	1340	0
405	20230601	142300	19250472	1340	1340	1340	1340	0
406	20230601	142200	19250472	1340	1340	1340	1340	0
407	20230601	142100	19250472	1340	1340	1340	1340	0
408	20230601	142000	19250472	1340	1340	1340	1340	0
409	20230601	141900	19250472	1340	1340	1340	1340	0
410	20230601	141800	19250472	1340	1340	1340	1340	0
411	20230601	141700	19250472	1340	1340	1340	1340	0
412	20230601	141600	19250472	1340	1340	1340	1340	0
413	20230601	141500	19250472	1340	1340	1340	1340	0
414	20230601	141400	19250472	1340	1340	1340	1340	0
415	20230601	141300	19250472	1340	1340	1340	1340	0
416	20230601	141200	19250472	1340	1340	1340	1340	0
417	20230601	141100	19250472	1340	1340	1340	1340	0
418	20230601	141000	19250472	1340	1340	1340	1340	0
419	20230601	140900	19250472	1340	1340	1340	1340	0
420	20230601	140800	19250472	1340	1340	1340	1340	0
421	20230601	140700	19250472	1340	1340	1340	1340	0
422	20230601	140600	19250472	1340	1340	1340	1340	0
423	20230601	140500	19250472	1340	1340	1340	1340	0
424	20230601	140400	19250472	1340	1340	1340	1340	0
425	20230601	140300	19250472	1340	1340	1340	1340	0
426	20230601	140200	19250472	1340	1340	1340	1340	0
427	20230601	140100	19250472	1340	1340	1340	1340	0
428	20230601	140000	19250472	1340	1340	1340	1340	0
429	20230601	135900	19250472	1340	1340	1340	1340	0
430	20230601	135800	19250472	1340	1340	1340	1340	0
431	20230601	135700	19250472	1340	1340	1340	1340	0
432	20230601	135600	19250472	1340	1340	1340	1340	0
433	20230601	135500	19250472	1340	1340	1340	1340	0
434	20230601	135400	19250472	1340	1340	1340	1340	0
435	20230601	135300	19250472	1340	1340	1340	1340	0
436	20230601	135200	19250472	1340	1340	1340	1340	0
437	20230601	135100	19250472	1340	1340	1340	1340	0
438	20230601	135000	19250472	1340	1340	1340	1340	0
439	20230601	134900	19250472	1340	1340	1340	1340	0
440	20230601	134800	19250472	1340	1340	1340	1340	0
441	20230601	134700	19250472	1340	1340	1340	1340	0
442	20230601	134600	19250472	1340	1340	1340	1340	0
443	20230601	134500	19250472	1340	1340	1340	1340	0
444	20230601	134400	19250472	1340	1340	1340	1340	0
445	20230601	134300	19250472	1340	1340	1340	1340	0
446	20230601	134200	19250472	1340	1340	1340	1340	0
447	20230601	134100	19250472	1340	1340	1340	1340	0
448	20230601	134000	19250472	1340	1340	1340	1340	0
449	20230601	133900	19250472	1340	1340	1340	1340	0
450	20230601	133800	19250472	1340	1340	1340	1340	0
451	20230601	133700	19250472	1340	1340	1340	1340	0
452	20230601	133600	19250472	1340	1340	1340	1340	0
453	20230601	133500	19250472	1340	1340	1340	1340	0
454	20230601	133400	19250472	1340	1340	1340	1340	0
455	20230601	133300	19250472	1340	1340	1340	1340	0
456	20230601	133200	19250472	1340	1340	1340	1340	0
457	20230601	133100	19250472	1340	1340	1340	1340	0
458	20230601	133000	19250472	1340	1340	1340	1340	0
459	20230601	132900	19250472	1340	1340	1340	1340	0
460	20230601	132800	19250472	1340	1340	1340	1340	10
461	20230601	132700	19237072	1340	1340	1340	1340	0
462	20230601	132600	19237072	1340	1340	1340	1340	0
463	20230601	132500	19237072	1340	1340	1340	1340	0
464	20230601	132400	19237072	1340	1340	1340	1340	0
465	20230601	132300	19237072	1340	1340	1340	1340	0
466	20230601	132200	19237072	1340	1340	1340	1340	0
467	20230601	132100	19237072	1340	1340	1340	1340	0
468	20230601	132000	19237072	1340	1340	1340	1340	0
469	20230601	131900	19237072	1340	1340	1340	1340	0
470	20230601	131800	19237072	1340	1340	1340	1340	0
471	20230601	131700	19237072	1340	1340	1340	1340	0
472	20230601	131600	19237072	1340	1340	1340	1340	0
473	20230601	131500	19237072	1340	1340	1340	1340	0
474	20230601	131400	19237072	1340	1340	1340	1340	0
475	20230601	131300	19237072	1340	1340	1340	1340	0
476	20230601	131200	19237072	1340	1340	1340	1340	0
477	20230601	131100	19237072	1340	1340	1340	1340	0
478	20230601	131000	19237072	1340	1340	1340	1340	0
479	20230601	130900	19237072	1340	1340	1340	1340	0
480	20230601	130800	19237072	1340	1340	1340	1340	0
481	20230601	130700	19237072	1340	1340	1340	1340	0
482	20230601	130600	19237072	1340	1340	1340	1340	2
483	20230601	130500	19234392	1331	1331	1331	1331	0
484	20230601	130400	19234392	1331	1331	1331	1331	1
485	20230601	130300	19233061	1330	1330	1330	1330	0
486	20230601	130200	19233061	1330	1330	1330	1330	0
487	20230601	130100	19233061	1330	1331	1331	1330	350
488	20230601	130000	18767515	1331	1331	1331	1331	0
489	20230601	125900	18767515	1331	1331	1331	1331	0
490	20230601	125800	18767515	1331	1331	1331	1331	0
491	20230601	125700	18767515	1331	1331	1331	1331	0
492	20230601	125600	18767515	1331	1332	1332	1331	151
493	20230601	125500	18566528	1337	1337	1337	1337	0
494	20230601	125400	18566528	1337	1337	1337	1337	0
495	20230601	125300	18566528	1337	1337	1337	1337	0
496	20230601	125200	18566528	1337	1337	1337	1337	0
497	20230601	125100	18566528	1337	1337	1337	1337	0
498	20230601	125000	18566528	1337	1337	1337	1337	0
499	20230601	124900	18566528	1337	1337	1337	1337	0
500	20230601	124800	18566528	1337	1337	1337	1337	0
501	20230601	124700	18566528	1337	1337	1337	1337	0
502	20230601	124600	18566528	1337	1337	1337	1337	0
503	20230601	124500	18566528	1337	1337	1337	1337	0
504	20230601	124400	18566528	1337	1337	1337	1337	0
505	20230601	124300	18566528	1337	1337	1337	1337	0
506	20230601	124200	18566528	1337	1337	1337	1337	0
507	20230601	124100	18566528	1337	1337	1337	1337	0
508	20230601	124000	18566528	1337	1337	1337	1337	0
509	20230601	123900	18566528	1337	1337	1337	1337	0
510	20230601	123800	18566528	1337	1337	1337	1337	0
511	20230601	123700	18566528	1337	1337	1337	1337	0
512	20230601	123600	18566528	1337	1337	1337	1337	0
513	20230601	123500	18566528	1337	1337	1337	1337	0
514	20230601	123400	18566528	1337	1337	1337	1337	0
515	20230601	123300	18566528	1337	1337	1337	1337	0
516	20230601	123200	18566528	1337	1337	1337	1337	0
517	20230601	123100	18566528	1337	1337	1337	1337	0
518	20230601	123000	18566528	1337	1337	1337	1337	0
519	20230601	122900	18566528	1337	1337	1337	1337	0
520	20230601	122800	18566528	1337	1337	1337	1337	0
521	20230601	122700	18566528	1337	1337	1337	1337	0
522	20230601	122600	18566528	1337	1337	1337	1337	0
523	20230601	122500	18566528	1337	1337	1337	1337	0
524	20230601	122400	18566528	1337	1337	1337	1337	0
525	20230601	122300	18566528	1337	1337	1337	1337	0
526	20230601	122200	18566528	1337	1337	1337	1337	0
527	20230601	122100	18566528	1337	1337	1337	1337	0
528	20230601	122000	18566528	1337	1337	1337	1337	0
529	20230601	121900	18566528	1337	1337	1337	1337	0
530	20230601	121800	18566528	1337	1337	1337	1337	0
531	20230601	121700	18566528	1337	1337	1337	1337	0
532	20230601	121600	18566528	1337	1337	1337	1337	0
533	20230601	121500	18566528	1337	1337	1337	1337	0
534	20230601	121400	18566528	1337	1337	1337	1337	0
535	20230601	121300	18566528	1337	1337	1337	1337	0
536	20230601	121200	18566528	1337	1337	1337	1337	0
537	20230601	121100	18566528	1337	1337	1337	1337	0
538	20230601	121000	18566528	1337	1337	1337	1337	0
539	20230601	120900	18566528	1337	1337	1337	1337	0
540	20230601	120800	18566528	1337	1337	1337	1337	0
541	20230601	120700	18566528	1337	1337	1337	1337	0
542	20230601	120600	18566528	1337	1337	1337	1337	0
543	20230601	120500	18566528	1337	1337	1337	1337	0
544	20230601	120400	18566528	1337	1337	1337	1337	0
545	20230601	120300	18566528	1337	1337	1337	1337	0
546	20230601	120200	18566528	1337	1337	1337	1337	2
547	20230601	120100	18563854	1340	1340	1340	1340	0
548	20230601	120000	18563854	1340	1340	1340	1340	0
549	20230601	115900	18563854	1340	1340	1340	1340	0
550	20230601	115800	18563854	1340	1340	1340	1340	0
551	20230601	115700	18563854	1340	1340	1340	1340	0
552	20230601	115600	18563854	1340	1340	1340	1340	0
553	20230601	115500	18563854	1340	1340	1340	1340	0
554	20230601	115400	18563854	1340	1340	1340	1340	0
555	20230601	115300	18563854	1340	1340	1340	1340	0
556	20230601	115200	18563854	1340	1340	1340	1340	0
557	20230601	115100	18563854	1340	1340	1340	1340	0
558	20230601	115000	18563854	1340	1340	1340	1340	0
559	20230601	114900	18563854	1340	1340	1340	1340	0
560	20230601	114800	18563854	1340	1340	1340	1340	0
561	20230601	114700	18563854	1340	1340	1340	1340	0
562	20230601	114600	18563854	1340	1340	1340	1340	0
563	20230601	114500	18563854	1340	1340	1340	1340	0
564	20230601	114400	18563854	1340	1340	1340	1340	0
565	20230601	114300	18563854	1340	1340	1340	1340	0
566	20230601	114200	18563854	1340	1340	1340	1340	0
567	20230601	114100	18563854	1340	1340	1340	1340	0
568	20230601	114000	18563854	1340	1340	1340	1340	0
569	20230601	113900	18563854	1340	1340	1340	1340	0
570	20230601	113800	18563854	1340	1340	1340	1340	0
571	20230601	113700	18563854	1340	1340	1340	1340	0
572	20230601	113600	18563854	1340	1340	1340	1340	0
573	20230601	113500	18563854	1340	1340	1340	1340	0
574	20230601	113400	18563854	1340	1337	1340	1337	200
575	20230601	113300	18296199	1337	1337	1337	1337	0
576	20230601	113200	18296199	1337	1337	1337	1337	0
577	20230601	113100	18296199	1337	1337	1337	1337	0
578	20230601	113000	18296199	1337	1337	1337	1337	0
579	20230601	112900	18296199	1337	1337	1337	1337	0
580	20230601	112800	18296199	1337	1337	1337	1337	0
581	20230601	112700	18296199	1337	1337	1337	1337	0
582	20230601	112600	18296199	1337	1337	1337	1337	0
583	20230601	112500	18296199	1337	1337	1337	1337	0
584	20230601	112400	18296199	1337	1337	1337	1337	0
585	20230601	112300	18296199	1337	1337	1337	1337	0
586	20230601	112200	18296199	1337	1337	1337	1337	0
587	20230601	112100	18296199	1337	1337	1337	1337	0
588	20230601	112000	18296199	1337	1337	1337	1337	0
589	20230601	111900	18296199	1337	1337	1337	1337	0
590	20230601	111800	18296199	1337	1337	1337	1337	0
591	20230601	111700	18296199	1337	1337	1337	1337	0
592	20230601	111600	18296199	1337	1337	1337	1337	0
593	20230601	111500	18296199	1337	1337	1337	1337	0
594	20230601	111400	18296199	1337	1337	1337	1337	0
595	20230601	111300	18296199	1337	1337	1337	1337	0
596	20230601	111200	18296199	1337	1337	1337	1337	0
597	20230601	111100	18296199	1337	1337	1337	1337	0
598	20230601	111000	18296199	1337	1337	1337	1337	0
599	20230601	110900	18296199	1337	1337	1337	1337	0
600	20230601	110800	18296199	1337	1337	1337	1337	0
601	20230601	110700	18296199	1337	1337	1337	1337	0
602	20230601	110600	18296199	1337	1337	1337	1337	0
603	20230601	110500	18296199	1337	1337	1337	1337	0
604	20230601	110400	18296199	1337	1337	1337	1337	0
605	20230601	110300	18296199	1337	1337	1337	1337	0
606	20230601	110200	18296199	1337	1337	1337	1337	0
607	20230601	110100	18296199	1337	1337	1337	1337	0
608	20230601	110000	18296199	1337	1337	1337	1337	0
609	20230601	105900	18296199	1337	1337	1337	1337	0
610	20230601	105800	18296199	1337	1337	1337	1337	0
611	20230601	105700	18296199	1337	1337	1337	1337	0
612	20230601	105600	18296199	1337	1337	1337	1337	0
613	20230601	105500	18296199	1337	1337	1337	1337	0
614	20230601	105400	18296199	1337	1337	1337	1337	0
615	20230601	105300	18296199	1337	1337	1337	1337	0
616	20230601	105200	18296199	1337	1337	1337	1337	1
617	20230601	105100	18294862	1337	1337	1337	1337	0
618	20230601	105000	18294862	1337	1337	1337	1337	0
619	20230601	104900	18294862	1337	1334	1337	1334	3500
620	20230601	104800	13625700	1334	1334	1334	1334	0
621	20230601	104700	13625700	1334	1334	1334	1334	0
622	20230601	104600	13625700	1334	1333	1334	1333	58
623	20230601	104500	13548359	1333	1333	1333	1333	0
624	20230601	104400	13548359	1333	1333	1333	1333	0
625	20230601	104300	13548359	1333	1333	1333	1333	0
626	20230601	104200	13548359	1333	1333	1333	1333	0
627	20230601	104100	13548359	1333	1333	1333	1333	0
628	20230601	104000	13548359	1333	1333	1333	1333	0
629	20230601	103900	13548359	1333	1333	1333	1333	0
630	20230601	103800	13548359	1333	1333	1333	1333	270
631	20230601	103700	13188449	1334	1334	1334	1334	0
632	20230601	103600	13188449	1334	1334	1334	1334	0
633	20230601	103500	13188449	1334	1334	1334	1334	0
634	20230601	103400	13188449	1334	1334	1334	1334	0
635	20230601	103300	13188449	1334	1334	1334	1334	0
636	20230601	103200	13188449	1334	1334	1334	1334	0
637	20230601	103100	13188449	1334	1334	1334	1334	0
638	20230601	103000	13188449	1334	1334	1334	1334	0
639	20230601	102900	13188449	1334	1334	1334	1334	0
640	20230601	102800	13188449	1334	1334	1334	1334	0
641	20230601	102700	13188449	1334	1334	1334	1334	0
642	20230601	102600	13188449	1334	1334	1334	1334	10
643	20230601	102500	13175109	1334	1334	1334	1334	0
644	20230601	102400	13175109	1334	1334	1334	1334	0
645	20230601	102300	13175109	1334	1334	1334	1334	0
646	20230601	102200	13175109	1334	1334	1334	1334	0
647	20230601	102100	13175109	1334	1334	1334	1334	0
648	20230601	102000	13175109	1334	1334	1334	1334	0
649	20230601	101900	13175109	1334	1334	1334	1334	0
650	20230601	101800	13175109	1334	1334	1334	1334	0
651	20230601	101700	13175109	1334	1334	1334	1334	0
652	20230601	101600	13175109	1334	1334	1334	1334	0
653	20230601	101500	13175109	1334	1334	1334	1334	0
654	20230601	101400	13175109	1334	1334	1334	1334	0
655	20230601	101300	13175109	1334	1334	1334	1334	0
656	20230601	101200	13175109	1334	1334	1334	1334	0
657	20230601	101100	13175109	1334	1334	1334	1334	0
658	20230601	101000	13175109	1334	1334	1334	1334	2
659	20230601	100900	13172441	1334	1334	1334	1334	0
660	20230601	100800	13172441	1334	1334	1334	1334	0
661	20230601	100700	13172441	1334	1334	1334	1334	0
662	20230601	100600	13172441	1334	1334	1334	1334	0
663	20230601	100500	13172441	1334	1334	1334	1334	0
664	20230601	100400	13172441	1334	1334	1334	1334	0
665	20230601	100300	13172441	1334	1334	1334	1334	0
666	20230601	100200	13172441	1334	1334	1334	1334	1
667	20230601	100100	13171107	1336	1336	1336	1336	0
668	20230601	100000	13171107	1336	1336	1336	1336	1
669	20230601	095900	13169771	1337	1337	1337	1337	0
670	20230601	095800	13169771	1337	1337	1337	1337	0
671	20230601	095700	13169771	1337	1337	1337	1337	0
672	20230601	095600	13169771	1337	1337	1337	1337	0
673	20230601	095500	13169771	1337	1337	1337	1337	0
674	20230601	095400	13169771	1337	1337	1337	1337	0
675	20230601	095300	13169771	1337	1337	1337	1337	0
676	20230601	095200	13169771	1337	1337	1337	1337	0
677	20230601	095100	13169771	1337	1337	1337	1337	0
678	20230601	095000	13169771	1337	1337	1337	1337	0
679	20230601	094900	13169771	1337	1337	1337	1337	0
680	20230601	094800	13169771	1337	1337	1337	1337	0
681	20230601	094700	13169771	1337	1337	1337	1337	0
682	20230601	094600	13169771	1337	1337	1337	1337	0
683	20230601	094500	13169771	1337	1337	1337	1337	0
684	20230601	094400	13169771	1337	1337	1337	1337	0
685	20230601	094300	13169771	1337	1337	1337	1337	0
686	20230601	094200	13169771	1337	1337	1337	1337	1
687	20230601	094100	13168434	1337	1330	1337	1330	349
688	20230601	094000	12703914	1330	1331	1331	1330	121
689	20230601	093900	12542868	1331	1331	1331	1331	0
690	20230601	093800	12542868	1331	1331	1331	1331	20
691	20230601	093700	12516248	1339	1339	1339	1339	0
692	20230601	093600	12516248	1339	1334	1339	1334	60
693	20230601	093500	12436127	1334	1334	1334	1334	1
694	20230601	093400	12434793	1332	1332	1332	1332	0
695	20230601	093300	12434793	1332	1332	1332	1332	1148
696	20230601	093200	10905657	1339	1339	1339	1339	0
697	20230601	093100	10905657	1339	1339	1339	1339	0
698	20230601	093000	10905657	1339	1339	1339	1339	0
699	20230601	092900	10905657	1339	1339	1339	1339	0
700	20230601	092800	10905657	1339	1338	1339	1338	100
701	20230601	092700	10771856	1338	1338	1338	1338	0
702	20230601	092600	10771856	1338	1338	1338	1338	2
703	20230601	092500	10769180	1338	1338	1338	1338	4
704	20230601	092400	10763828	1338	1338	1338	1338	0
705	20230601	092300	10763828	1338	1338	1338	1338	0
706	20230601	092200	10763828	1338	1338	1338	1338	0
707	20230601	092100	10763828	1338	1338	1338	1338	2
708	20230601	092000	10761152	1331	1331	1331	1331	0
709	20230601	091900	10761152	1331	1331	1331	1331	0
710	20230601	091800	10761152	1331	1331	1331	1331	0
711	20230601	091700	10761152	1331	1331	1331	1331	0
712	20230601	091600	10761152	1331	1331	1331	1331	0
713	20230601	091500	10761152	1331	1331	1331	1331	212
714	20230601	091400	10478980	1331	1331	1331	1331	4500
715	20230601	091300	4489480	1331	1332	1332	1331	1996
716	20230601	091200	1832799	1333	1333	1333	1333	0
717	20230601	091100	1832799	1333	1333	1333	1333	999
718	20230601	091000	501132	1333	1333	1333	1333	0
719	20230601	090900	501132	1333	1333	1333	1333	0
720	20230601	090800	501132	1333	1333	1333	1333	0
721	20230601	090700	501132	1333	1333	1333	1333	0
722	20230601	090600	501132	1333	1333	1333	1333	0
723	20230601	090500	501132	1333	1333	1333	1333	0
724	20230601	090400	501132	1333	1333	1333	1333	0
725	20230601	090300	501132	1333	1333	1333	1333	0
726	20230601	090200	501132	1333	1333	1333	1333	0
727	20230601	090100	501132	1333	1333	1333	1333	4
728	20230601	090000	495800	1340	1340	1340	1340	370