KissMeData/116100/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	212200	1574510	1692	1692	1692	1692	10
3	20230607	212100	1574510	1692	1692	1692	1692	0
4	20230607	212000	1574510	1692	1692	1692	1692	0
5	20230607	211900	1574510	1692	1692	1692	1692	0
6	20230607	211800	1574510	1692	1692	1692	1692	0
7	20230607	211700	1574510	1692	1692	1692	1692	0
8	20230607	211600	1574510	1692	1692	1692	1692	0
9	20230607	211500	1574510	1692	1692	1692	1692	0
10	20230607	211400	1574510	1692	1692	1692	1692	0
11	20230607	211300	1574510	1692	1692	1692	1692	0
12	20230607	211200	1574510	1692	1692	1692	1692	0
13	20230607	211100	1574510	1692	1692	1692	1692	0
14	20230607	211000	1574510	1692	1692	1692	1692	0
15	20230607	210900	1574510	1692	1692	1692	1692	0
16	20230607	210800	1574510	1692	1692	1692	1692	0
17	20230607	210700	1574510	1692	1692	1692	1692	0
18	20230607	210600	1574510	1692	1692	1692	1692	0
19	20230607	210500	1574510	1692	1692	1692	1692	0
20	20230607	210400	1574510	1692	1692	1692	1692	0
21	20230607	210300	1574510	1692	1692	1692	1692	0
22	20230607	210200	1574510	1692	1692	1692	1692	0
23	20230607	210100	1574510	1692	1692	1692	1692	0
24	20230607	210000	1574510	1692	1692	1692	1692	0
25	20230607	205900	1574510	1692	1692	1692	1692	0
26	20230607	205800	1574510	1692	1692	1692	1692	0
27	20230607	205700	1574510	1692	1692	1692	1692	0
28	20230607	205600	1574510	1692	1692	1692	1692	0
29	20230607	205500	1574510	1692	1692	1692	1692	0
30	20230607	205400	1574510	1692	1692	1692	1692	0
31	20230607	205300	1574510	1692	1692	1692	1692	0
32	20230607	205200	1574510	1692	1692	1692	1692	10
33	20230607	205100	1574510	1692	1692	1692	1692	0
34	20230607	205000	1574510	1692	1692	1692	1692	0
35	20230607	204900	1574510	1692	1692	1692	1692	0
36	20230607	204800	1574510	1692	1692	1692	1692	0
37	20230607	204700	1574510	1692	1692	1692	1692	0
38	20230607	204600	1574510	1692	1692	1692	1692	0
39	20230607	204500	1574510	1692	1692	1692	1692	0
40	20230607	204400	1574510	1692	1692	1692	1692	0
41	20230607	204300	1574510	1692	1692	1692	1692	0
42	20230607	204200	1574510	1692	1692	1692	1692	0
43	20230607	204100	1574510	1692	1692	1692	1692	0
44	20230607	204000	1574510	1692	1692	1692	1692	0
45	20230607	203900	1574510	1692	1692	1692	1692	0
46	20230607	203800	1574510	1692	1692	1692	1692	0
47	20230607	203700	1574510	1692	1692	1692	1692	0
48	20230607	203600	1574510	1692	1692	1692	1692	0
49	20230607	203500	1574510	1692	1692	1692	1692	0
50	20230607	203400	1574510	1692	1692	1692	1692	0
51	20230607	203300	1574510	1692	1692	1692	1692	0
52	20230607	203200	1574510	1692	1692	1692	1692	0
53	20230607	203100	1574510	1692	1692	1692	1692	0
54	20230607	203000	1574510	1692	1692	1692	1692	0
55	20230607	202900	1574510	1692	1692	1692	1692	0
56	20230607	202800	1574510	1692	1692	1692	1692	0
57	20230607	202700	1574510	1692	1692	1692	1692	0
58	20230607	202600	1574510	1692	1692	1692	1692	0
59	20230607	202500	1574510	1692	1692	1692	1692	0
60	20230607	202400	1574510	1692	1692	1692	1692	0
61	20230607	202300	1574510	1692	1692	1692	1692	0
62	20230607	202200	1574510	1692	1692	1692	1692	10
63	20230607	202100	1574510	1692	1692	1692	1692	0
64	20230607	202000	1574510	1692	1692	1692	1692	0
65	20230607	201900	1574510	1692	1692	1692	1692	0
66	20230607	201800	1574510	1692	1692	1692	1692	0
67	20230607	201700	1574510	1692	1692	1692	1692	0
68	20230607	201600	1574510	1692	1692	1692	1692	0
69	20230607	201500	1574510	1692	1692	1692	1692	0
70	20230607	201400	1574510	1692	1692	1692	1692	0
71	20230607	201300	1574510	1692	1692	1692	1692	0
72	20230607	201200	1574510	1692	1692	1692	1692	0
73	20230607	201100	1574510	1692	1692	1692	1692	0
74	20230607	201000	1574510	1692	1692	1692	1692	0
75	20230607	200900	1574510	1692	1692	1692	1692	0
76	20230607	200800	1574510	1692	1692	1692	1692	0
77	20230607	200700	1574510	1692	1692	1692	1692	0
78	20230607	200600	1574510	1692	1692	1692	1692	0
79	20230607	200500	1574510	1692	1692	1692	1692	0
80	20230607	200400	1574510	1692	1692	1692	1692	0
81	20230607	200300	1574510	1692	1692	1692	1692	0
82	20230607	200200	1574510	1692	1692	1692	1692	0
83	20230607	200100	1574510	1692	1692	1692	1692	0
84	20230607	200000	1574510	1692	1692	1692	1692	0
85	20230607	195900	1574510	1692	1692	1692	1692	0
86	20230607	195800	1574510	1692	1692	1692	1692	0
87	20230607	195700	1574510	1692	1692	1692	1692	0
88	20230607	195600	1574510	1692	1692	1692	1692	0
89	20230607	195500	1574510	1692	1692	1692	1692	0
90	20230607	195400	1574510	1692	1692	1692	1692	0
91	20230607	195300	1574510	1692	1692	1692	1692	0
92	20230607	195200	1574510	1692	1692	1692	1692	10
93	20230607	195100	1574510	1692	1692	1692	1692	0
94	20230607	195000	1574510	1692	1692	1692	1692	0
95	20230607	194900	1574510	1692	1692	1692	1692	0
96	20230607	194800	1574510	1692	1692	1692	1692	0
97	20230607	194700	1574510	1692	1692	1692	1692	0
98	20230607	194600	1574510	1692	1692	1692	1692	0
99	20230607	194500	1574510	1692	1692	1692	1692	0
100	20230607	194400	1574510	1692	1692	1692	1692	0
101	20230607	194300	1574510	1692	1692	1692	1692	0
102	20230607	194200	1574510	1692	1692	1692	1692	0
103	20230607	194100	1574510	1692	1692	1692	1692	0
104	20230607	194000	1574510	1692	1692	1692	1692	0
105	20230607	193900	1574510	1692	1692	1692	1692	0
106	20230607	193800	1574510	1692	1692	1692	1692	0
107	20230607	193700	1574510	1692	1692	1692	1692	0
108	20230607	193600	1574510	1692	1692	1692	1692	0
109	20230607	193500	1574510	1692	1692	1692	1692	0
110	20230607	193400	1574510	1692	1692	1692	1692	0
111	20230607	193300	1574510	1692	1692	1692	1692	0
112	20230607	193200	1574510	1692	1692	1692	1692	0
113	20230607	193100	1574510	1692	1692	1692	1692	0
114	20230607	193000	1574510	1692	1692	1692	1692	0
115	20230607	192900	1574510	1692	1692	1692	1692	0
116	20230607	192800	1574510	1692	1692	1692	1692	0
117	20230607	192700	1574510	1692	1692	1692	1692	0
118	20230607	192600	1574510	1692	1692	1692	1692	0
119	20230607	192500	1574510	1692	1692	1692	1692	0
120	20230607	192400	1574510	1692	1692	1692	1692	0
121	20230607	192300	1574510	1692	1692	1692	1692	0
122	20230607	192200	1574510	1692	1692	1692	1692	10
123	20230607	192100	1574510	1692	1692	1692	1692	0
124	20230607	192000	1574510	1692	1692	1692	1692	0
125	20230607	191900	1574510	1692	1692	1692	1692	0
126	20230607	191800	1574510	1692	1692	1692	1692	0
127	20230607	191700	1574510	1692	1692	1692	1692	0
128	20230607	191600	1574510	1692	1692	1692	1692	0
129	20230607	191500	1574510	1692	1692	1692	1692	0
130	20230607	191400	1574510	1692	1692	1692	1692	0
131	20230607	191300	1574510	1692	1692	1692	1692	0
132	20230607	191200	1574510	1692	1692	1692	1692	0
133	20230607	191100	1574510	1692	1692	1692	1692	0
134	20230607	191000	1574510	1692	1692	1692	1692	0
135	20230607	190900	1574510	1692	1692	1692	1692	0
136	20230607	190800	1574510	1692	1692	1692	1692	0
137	20230607	190700	1574510	1692	1692	1692	1692	0
138	20230607	190600	1574510	1692	1692	1692	1692	0
139	20230607	190500	1574510	1692	1692	1692	1692	0
140	20230607	190400	1574510	1692	1692	1692	1692	0
141	20230607	190300	1574510	1692	1692	1692	1692	0
142	20230607	190200	1574510	1692	1692	1692	1692	0
143	20230607	190100	1574510	1692	1692	1692	1692	0
144	20230607	190000	1574510	1692	1692	1692	1692	0
145	20230607	185900	1574510	1692	1692	1692	1692	0
146	20230607	185800	1574510	1692	1692	1692	1692	0
147	20230607	185700	1574510	1692	1692	1692	1692	0
148	20230607	185600	1574510	1692	1692	1692	1692	0
149	20230607	185500	1574510	1692	1692	1692	1692	0
150	20230607	185400	1574510	1692	1692	1692	1692	0
151	20230607	185300	1574510	1692	1692	1692	1692	0
152	20230607	185200	1574510	1692	1692	1692	1692	10
153	20230607	185100	1574510	1692	1692	1692	1692	0
154	20230607	185000	1574510	1692	1692	1692	1692	0
155	20230607	184900	1574510	1692	1692	1692	1692	0
156	20230607	184800	1574510	1692	1692	1692	1692	0
157	20230607	184700	1574510	1692	1692	1692	1692	0
158	20230607	184600	1574510	1692	1692	1692	1692	0
159	20230607	184500	1574510	1692	1692	1692	1692	0
160	20230607	184400	1574510	1692	1692	1692	1692	0
161	20230607	184300	1574510	1692	1692	1692	1692	0
162	20230607	184200	1574510	1692	1692	1692	1692	0
163	20230607	184100	1574510	1692	1692	1692	1692	0
164	20230607	184000	1574510	1692	1692	1692	1692	0
165	20230607	183900	1574510	1692	1692	1692	1692	0
166	20230607	183800	1574510	1692	1692	1692	1692	0
167	20230607	183700	1574510	1692	1692	1692	1692	0
168	20230607	183600	1574510	1692	1692	1692	1692	0
169	20230607	183500	1574510	1692	1692	1692	1692	0
170	20230607	183400	1574510	1692	1692	1692	1692	0
171	20230607	183300	1574510	1692	1692	1692	1692	0
172	20230607	183200	1574510	1692	1692	1692	1692	0
173	20230607	183100	1574510	1692	1692	1692	1692	0
174	20230607	183000	1574510	1692	1692	1692	1692	0
175	20230607	182900	1574510	1692	1692	1692	1692	0
176	20230607	182800	1574510	1692	1692	1692	1692	0
177	20230607	182700	1574510	1692	1692	1692	1692	0
178	20230607	182600	1574510	1692	1692	1692	1692	0
179	20230607	182500	1574510	1692	1692	1692	1692	0
180	20230607	182400	1574510	1692	1692	1692	1692	0
181	20230607	182300	1574510	1692	1692	1692	1692	0
182	20230607	182200	1574510	1692	1692	1692	1692	10
183	20230607	182100	1574510	1692	1692	1692	1692	0
184	20230607	182000	1574510	1692	1692	1692	1692	0
185	20230607	181900	1574510	1692	1692	1692	1692	0
186	20230607	181800	1574510	1692	1692	1692	1692	0
187	20230607	181700	1574510	1692	1692	1692	1692	0
188	20230607	181600	1574510	1692	1692	1692	1692	0
189	20230607	181500	1574510	1692	1692	1692	1692	0
190	20230607	181400	1574510	1692	1692	1692	1692	0
191	20230607	181300	1574510	1692	1692	1692	1692	0
192	20230607	181200	1574510	1692	1692	1692	1692	0
193	20230607	181100	1574510	1692	1692	1692	1692	0
194	20230607	181000	1574510	1692	1692	1692	1692	0
195	20230607	180900	1574510	1692	1692	1692	1692	0
196	20230607	180800	1574510	1692	1692	1692	1692	0
197	20230607	180700	1574510	1692	1692	1692	1692	0
198	20230607	180600	1574510	1692	1692	1692	1692	0
199	20230607	180500	1574510	1692	1692	1692	1692	0
200	20230607	180400	1574510	1692	1692	1692	1692	0
201	20230607	180300	1574510	1692	1692	1692	1692	0
202	20230607	180200	1574510	1692	1692	1692	1692	0
203	20230607	180100	1574510	1692	1692	1692	1692	0
204	20230607	180000	1574510	1692	1692	1692	1692	0
205	20230607	175900	1574510	1692	1692	1692	1692	0
206	20230607	175800	1574510	1692	1692	1692	1692	0
207	20230607	175700	1574510	1692	1692	1692	1692	0
208	20230607	175600	1574510	1692	1692	1692	1692	0
209	20230607	175500	1574510	1692	1692	1692	1692	0
210	20230607	175400	1574510	1692	1692	1692	1692	0
211	20230607	175300	1574510	1692	1692	1692	1692	0
212	20230607	175200	1574510	1692	1692	1692	1692	10
213	20230607	175100	1574510	1692	1692	1692	1692	0
214	20230607	175000	1574510	1692	1692	1692	1692	0
215	20230607	174900	1574510	1692	1692	1692	1692	0
216	20230607	174800	1574510	1692	1692	1692	1692	0
217	20230607	174700	1574510	1692	1692	1692	1692	0
218	20230607	174600	1574510	1692	1692	1692	1692	0
219	20230607	174500	1574510	1692	1692	1692	1692	0
220	20230607	174400	1574510	1692	1692	1692	1692	0
221	20230607	174300	1574510	1692	1692	1692	1692	0
222	20230607	174200	1574510	1692	1692	1692	1692	0
223	20230607	174100	1574510	1692	1692	1692	1692	0
224	20230607	174000	1574510	1692	1692	1692	1692	0
225	20230607	173900	1574510	1692	1692	1692	1692	0
226	20230607	173800	1574510	1692	1692	1692	1692	0
227	20230607	173700	1574510	1692	1692	1692	1692	0
228	20230607	173600	1574510	1692	1692	1692	1692	0
229	20230607	173500	1574510	1692	1692	1692	1692	0
230	20230607	173400	1574510	1692	1692	1692	1692	0
231	20230607	173300	1574510	1692	1692	1692	1692	0
232	20230607	173200	1574510	1692	1692	1692	1692	0
233	20230607	173100	1574510	1692	1692	1692	1692	0
234	20230607	173000	1574510	1692	1692	1692	1692	0
235	20230607	172900	1574510	1692	1692	1692	1692	0
236	20230607	172800	1574510	1692	1692	1692	1692	0
237	20230607	172700	1574510	1692	1692	1692	1692	0
238	20230607	172600	1574510	1692	1692	1692	1692	0
239	20230607	172500	1574510	1692	1692	1692	1692	0
240	20230607	172400	1574510	1692	1692	1692	1692	0
241	20230607	172300	1574510	1692	1692	1692	1692	0
242	20230607	172200	1574510	1692	1692	1692	1692	10
243	20230607	172100	1574510	1692	1692	1692	1692	0
244	20230607	172000	1574510	1692	1692	1692	1692	0
245	20230607	171900	1574510	1692	1692	1692	1692	0
246	20230607	171800	1574510	1692	1692	1692	1692	0
247	20230607	171700	1574510	1692	1692	1692	1692	0
248	20230607	171600	1574510	1692	1692	1692	1692	0
249	20230607	171500	1574510	1692	1692	1692	1692	0
250	20230607	171400	1574510	1692	1692	1692	1692	0
251	20230607	171300	1574510	1692	1692	1692	1692	0
252	20230607	171200	1574510	1692	1692	1692	1692	0
253	20230607	171100	1574510	1692	1692	1692	1692	0
254	20230607	171000	1574510	1692	1692	1692	1692	0
255	20230607	170900	1574510	1692	1692	1692	1692	0
256	20230607	170800	1574510	1692	1692	1692	1692	0
257	20230607	170700	1574510	1692	1692	1692	1692	0
258	20230607	170600	1574510	1692	1692	1692	1692	0
259	20230607	170500	1574510	1692	1692	1692	1692	0
260	20230607	170400	1574510	1692	1692	1692	1692	0
261	20230607	170300	1574510	1692	1692	1692	1692	0
262	20230607	170200	1574510	1692	1692	1692	1692	0
263	20230607	170100	1574510	1692	1692	1692	1692	0
264	20230607	170000	1574510	1692	1692	1692	1692	0
265	20230607	165900	1574510	1692	1692	1692	1692	0
266	20230607	165800	1574510	1692	1692	1692	1692	0
267	20230607	165700	1574510	1692	1692	1692	1692	0
268	20230607	165600	1574510	1692	1692	1692	1692	0
269	20230607	165500	1574510	1692	1692	1692	1692	0
270	20230607	165400	1574510	1692	1692	1692	1692	0
271	20230607	165300	1574510	1692	1692	1692	1692	0
272	20230607	165200	1574510	1692	1692	1692	1692	10
273	20230607	165100	1574510	1692	1692	1692	1692	0
274	20230607	165000	1574510	1692	1692	1692	1692	0
275	20230607	164900	1574510	1692	1692	1692	1692	0
276	20230607	164800	1574510	1692	1692	1692	1692	0
277	20230607	164700	1574510	1692	1692	1692	1692	0
278	20230607	164600	1574510	1692	1692	1692	1692	0
279	20230607	164500	1574510	1692	1692	1692	1692	0
280	20230607	164400	1574510	1692	1692	1692	1692	0
281	20230607	164300	1574510	1692	1692	1692	1692	0
282	20230607	164200	1574510	1692	1692	1692	1692	0
283	20230607	164100	1574510	1692	1692	1692	1692	0
284	20230607	164000	1574510	1692	1692	1692	1692	0
285	20230607	163900	1574510	1692	1692	1692	1692	0
286	20230607	163800	1574510	1692	1692	1692	1692	0
287	20230607	163700	1574510	1692	1692	1692	1692	0
288	20230607	163600	1574510	1692	1692	1692	1692	0
289	20230607	163500	1574510	1692	1692	1692	1692	0
290	20230607	163400	1574510	1692	1692	1692	1692	0
291	20230607	163300	1574510	1692	1692	1692	1692	0
292	20230607	163200	1574510	1692	1692	1692	1692	0
293	20230607	163100	1574510	1692	1692	1692	1692	0
294	20230607	163000	1574510	1692	1692	1692	1692	0
295	20230607	162900	1574510	1692	1692	1692	1692	0
296	20230607	162800	1574510	1692	1692	1692	1692	0
297	20230607	162700	1574510	1692	1692	1692	1692	0
298	20230607	162600	1574510	1692	1692	1692	1692	0
299	20230607	162500	1574510	1692	1692	1692	1692	0
300	20230607	162400	1574510	1692	1692	1692	1692	0
301	20230607	162300	1574510	1692	1692	1692	1692	0
302	20230607	162200	1574510	1692	1692	1692	1692	10
303	20230607	162100	1574510	1692	1692	1692	1692	0
304	20230607	162000	1574510	1692	1692	1692	1692	0
305	20230607	161900	1574510	1692	1692	1692	1692	0
306	20230607	161800	1574510	1692	1692	1692	1692	0
307	20230607	161700	1574510	1692	1692	1692	1692	0
308	20230607	161600	1574510	1692	1692	1692	1692	0
309	20230607	161500	1574510	1692	1692	1692	1692	0
310	20230607	161400	1574510	1692	1692	1692	1692	0
311	20230607	161300	1574510	1692	1692	1692	1692	0
312	20230607	161200	1574510	1692	1692	1692	1692	0
313	20230607	161100	1574510	1692	1692	1692	1692	0
314	20230607	161000	1574510	1692	1692	1692	1692	0
315	20230607	160900	1574510	1692	1692	1692	1692	0
316	20230607	160800	1574510	1692	1692	1692	1692	0
317	20230607	160700	1574510	1692	1692	1692	1692	0
318	20230607	160600	1574510	1692	1692	1692	1692	0
319	20230607	160500	1574510	1692	1692	1692	1692	0
320	20230607	160400	1574510	1692	1692	1692	1692	0
321	20230607	160300	1574510	1692	1692	1692	1692	0
322	20230607	160200	1574510	1692	1692	1692	1692	0
323	20230607	160100	1574510	1692	1692	1692	1692	0
324	20230607	160000	1574510	1692	1692	1692	1692	0
325	20230607	155900	1574510	1692	1692	1692	1692	0
326	20230607	155800	1574510	1692	1692	1692	1692	0
327	20230607	155700	1574510	1692	1692	1692	1692	0
328	20230607	155600	1574510	1692	1692	1692	1692	0
329	20230607	155500	1574510	1692	1692	1692	1692	0
330	20230607	155400	1574510	1692	1692	1692	1692	0
331	20230607	155300	1574510	1692	1692	1692	1692	0
332	20230607	155200	1574510	1692	1692	1692	1692	10
333	20230607	155100	1574510	1692	1692	1692	1692	0
334	20230607	155000	1574510	1692	1692	1692	1692	0
335	20230607	154900	1574510	1692	1692	1692	1692	0
336	20230607	154800	1574510	1692	1692	1692	1692	0
337	20230607	154700	1574510	1692	1692	1692	1692	0
338	20230607	154600	1574510	1692	1692	1692	1692	0
339	20230607	154500	1574510	1692	1692	1692	1692	0
340	20230607	154400	1574510	1692	1692	1692	1692	0
341	20230607	154300	1574510	1692	1692	1692	1692	0
342	20230607	154200	1574510	1692	1692	1692	1692	0
343	20230607	154100	1574510	1692	1692	1692	1692	0
344	20230607	154000	1574510	1692	1692	1692	1692	0
345	20230607	153900	1574510	1692	1692	1692	1692	0
346	20230607	153800	1574510	1692	1692	1692	1692	0
347	20230607	153700	1574510	1692	1692	1692	1692	0
348	20230607	153600	1574510	1692	1692	1692	1692	0
349	20230607	153500	1574510	1692	1692	1692	1692	0
350	20230607	153400	1574510	1692	1692	1692	1692	0
351	20230607	153300	1574510	1692	1692	1692	1692	0
352	20230607	153200	1574510	1692	1692	1692	1692	0
353	20230607	153100	1574510	1692	1692	1692	1692	0
354	20230607	153000	1574510	1692	1692	1692	1692	0
355	20230607	152900	1574510	1692	1692	1692	1692	0
356	20230607	152800	1574510	1692	1692	1692	1692	0
357	20230607	152700	1574510	1692	1692	1692	1692	0
358	20230607	152600	1574510	1692	1692	1692	1692	0
359	20230607	152500	1574510	1692	1692	1692	1692	0
360	20230607	152400	1574510	1692	1692	1692	1692	0
361	20230607	152300	1574510	1692	1692	1692	1692	0
362	20230607	152200	1574510	1692	1692	1692	1692	0
363	20230607	152100	1574510	1692	1692	1692	1692	0
364	20230607	152000	1574510	1692	1692	1692	1692	0
365	20230607	151900	1574510	1692	1692	1692	1692	0
366	20230607	151800	1574510	1692	1692	1692	1692	0
367	20230607	151700	1574510	1692	1692	1692	1692	0
368	20230607	151600	1574510	1692	1692	1692	1692	0
369	20230607	151500	1574510	1692	1692	1692	1692	0
370	20230607	151400	1574510	1692	1692	1692	1692	0
371	20230607	151300	1574510	1692	1692	1692	1692	0
372	20230607	151200	1574510	1692	1692	1692	1692	0
373	20230607	151100	1574510	1692	1692	1692	1692	0
374	20230607	151000	1574510	1692	1692	1692	1692	0
375	20230607	150900	1574510	1692	1692	1692	1692	10
376	20230607	150800	1557590	1326	1326	1326	1326	0
377	20230607	150700	1557590	1326	1326	1326	1326	0
378	20230607	150600	1557590	1326	1326	1326	1326	0
379	20230607	150500	1557590	1326	1326	1326	1326	0
380	20230607	150400	1557590	1326	1326	1326	1326	0
381	20230607	150300	1557590	1326	1326	1326	1326	0
382	20230607	150200	1557590	1326	1326	1326	1326	0
383	20230607	150100	1557590	1326	1326	1326	1326	0
384	20230607	150000	1557590	1326	1326	1326	1326	0
385	20230607	145900	1557590	1326	1326	1326	1326	1
386	20230607	145800	1556264	1326	1326	1326	1326	5
387	20230607	145700	1549634	1326	1326	1326	1326	0
388	20230607	145600	1549634	1326	1326	1326	1326	0
389	20230607	145500	1549634	1326	1326	1326	1326	0
390	20230607	145400	1549634	1326	1326	1326	1326	0
391	20230607	145300	1549634	1326	1326	1326	1326	0
392	20230607	145200	1549634	1326	1326	1326	1326	0
393	20230607	145100	1549634	1326	1330	1330	1326	128
394	20230607	145000	1379434	1330	1330	1330	1330	0
395	20230607	144900	1379434	1330	1330	1330	1330	1
396	20230607	144800	1378104	1692	1692	1692	1692	0
397	20230607	144700	1378104	1692	1692	1692	1692	0
398	20230607	144600	1378104	1692	1692	1692	1692	0
399	20230607	144500	1378104	1692	1692	1692	1692	0
400	20230607	144400	1378104	1692	1692	1692	1692	0
401	20230607	144300	1378104	1692	1692	1692	1692	0
402	20230607	144200	1378104	1692	1692	1692	1692	0
403	20230607	144100	1378104	1692	1692	1692	1692	0
404	20230607	144000	1378104	1692	1692	1692	1692	0
405	20230607	143900	1378104	1692	1692	1692	1692	0
406	20230607	143800	1378104	1692	1692	1692	1692	0
407	20230607	143700	1378104	1692	1692	1692	1692	0
408	20230607	143600	1378104	1692	1692	1692	1692	1
409	20230607	143500	1376412	1694	1694	1694	1694	0
410	20230607	143400	1376412	1694	1694	1694	1694	0
411	20230607	143300	1376412	1694	1694	1694	1694	0
412	20230607	143200	1376412	1694	1694	1694	1694	0
413	20230607	143100	1376412	1694	1694	1694	1694	0
414	20230607	143000	1376412	1694	1694	1694	1694	0
415	20230607	142900	1376412	1694	1694	1694	1694	0
416	20230607	142800	1376412	1694	1694	1694	1694	0
417	20230607	142700	1376412	1694	1694	1694	1694	0
418	20230607	142600	1376412	1694	1694	1694	1694	0
419	20230607	142500	1376412	1694	1694	1694	1694	0
420	20230607	142400	1376412	1694	1694	1694	1694	0
421	20230607	142300	1376412	1694	1694	1694	1694	0
422	20230607	142200	1376412	1694	1694	1694	1694	0
423	20230607	142100	1376412	1694	1694	1694	1694	0
424	20230607	142000	1376412	1694	1694	1694	1694	0
425	20230607	141900	1376412	1694	1694	1694	1694	0
426	20230607	141800	1376412	1694	1694	1694	1694	0
427	20230607	141700	1376412	1694	1694	1694	1694	0
428	20230607	141600	1376412	1694	1694	1694	1694	0
429	20230607	141500	1376412	1694	1694	1694	1694	0
430	20230607	141400	1376412	1694	1694	1694	1694	0
431	20230607	141300	1376412	1694	1694	1694	1694	0
432	20230607	141200	1376412	1694	1694	1694	1694	0
433	20230607	141100	1376412	1694	1694	1694	1694	0
434	20230607	141000	1376412	1694	1694	1694	1694	0
435	20230607	140900	1376412	1694	1694	1694	1694	0
436	20230607	140800	1376412	1694	1694	1694	1694	0
437	20230607	140700	1376412	1694	1694	1694	1694	0
438	20230607	140600	1376412	1694	1694	1694	1694	0
439	20230607	140500	1376412	1694	1694	1694	1694	0
440	20230607	140400	1376412	1694	1694	1694	1694	0
441	20230607	140300	1376412	1694	1694	1694	1694	0
442	20230607	140200	1376412	1694	1694	1694	1694	0
443	20230607	140100	1376412	1694	1694	1694	1694	0
444	20230607	140000	1376412	1694	1694	1694	1694	0
445	20230607	135900	1376412	1694	1694	1694	1694	0
446	20230607	135800	1376412	1694	1694	1694	1694	0
447	20230607	135700	1376412	1694	1694	1694	1694	0
448	20230607	135600	1376412	1694	1694	1694	1694	0
449	20230607	135500	1376412	1694	1694	1694	1694	0
450	20230607	135400	1376412	1694	1694	1694	1694	0
451	20230607	135300	1376412	1694	1694	1694	1694	0
452	20230607	135200	1376412	1694	1694	1694	1694	0
453	20230607	135100	1376412	1694	1694	1694	1694	0
454	20230607	135000	1376412	1694	1694	1694	1694	0
455	20230607	134900	1376412	1694	1694	1694	1694	0
456	20230607	134800	1376412	1694	1694	1694	1694	0
457	20230607	134700	1376412	1694	1694	1694	1694	0
458	20230607	134600	1376412	1694	1694	1694	1694	0
459	20230607	134500	1376412	1694	1694	1694	1694	0
460	20230607	134400	1376412	1694	1694	1694	1694	0
461	20230607	134300	1376412	1694	1694	1694	1694	0
462	20230607	134200	1376412	1694	1694	1694	1694	0
463	20230607	134100	1376412	1694	1694	1694	1694	0
464	20230607	134000	1376412	1694	1694	1694	1694	0
465	20230607	133900	1376412	1694	1694	1694	1694	0
466	20230607	133800	1376412	1694	1694	1694	1694	0
467	20230607	133700	1376412	1694	1694	1694	1694	0
468	20230607	133600	1376412	1694	1694	1694	1694	0
469	20230607	133500	1376412	1694	1694	1694	1694	0
470	20230607	133400	1376412	1694	1694	1694	1694	0
471	20230607	133300	1376412	1694	1694	1694	1694	0
472	20230607	133200	1376412	1694	1694	1694	1694	0
473	20230607	133100	1376412	1694	1694	1694	1694	0
474	20230607	133000	1376412	1694	1694	1694	1694	0
475	20230607	132900	1376412	1694	1694	1694	1694	0
476	20230607	132800	1376412	1694	1694	1694	1694	0
477	20230607	132700	1376412	1694	1694	1694	1694	0
478	20230607	132600	1376412	1694	1694	1694	1694	0
479	20230607	132500	1376412	1694	1694	1694	1694	0
480	20230607	132400	1376412	1694	1694	1694	1694	0
481	20230607	132300	1376412	1694	1694	1694	1694	0
482	20230607	132200	1376412	1694	1694	1694	1694	0
483	20230607	132100	1376412	1694	1694	1694	1694	0
484	20230607	132000	1376412	1694	1694	1694	1694	0
485	20230607	131900	1376412	1694	1694	1694	1694	0
486	20230607	131800	1376412	1694	1694	1694	1694	0
487	20230607	131700	1376412	1694	1694	1694	1694	0
488	20230607	131600	1376412	1694	1694	1694	1694	0
489	20230607	131500	1376412	1694	1694	1694	1694	0
490	20230607	131400	1376412	1694	1694	1694	1694	0
491	20230607	131300	1376412	1694	1694	1694	1694	0
492	20230607	131200	1376412	1694	1694	1694	1694	0
493	20230607	131100	1376412	1694	1694	1694	1694	0
494	20230607	131000	1376412	1694	1694	1694	1694	0
495	20230607	130900	1376412	1694	1694	1694	1694	0
496	20230607	130800	1376412	1694	1694	1694	1694	0
497	20230607	130700	1376412	1694	1694	1694	1694	0
498	20230607	130600	1376412	1694	1694	1694	1694	0
499	20230607	130500	1376412	1694	1694	1694	1694	0
500	20230607	130400	1376412	1694	1694	1694	1694	0
501	20230607	130300	1376412	1694	1694	1694	1694	0
502	20230607	130200	1376412	1694	1694	1694	1694	0
503	20230607	130100	1376412	1694	1694	1694	1694	0
504	20230607	130000	1376412	1694	1694	1694	1694	0
505	20230607	125900	1376412	1694	1694	1694	1694	0
506	20230607	125800	1376412	1694	1694	1694	1694	0
507	20230607	125700	1376412	1694	1694	1694	1694	0
508	20230607	125600	1376412	1694	1694	1694	1694	0
509	20230607	125500	1376412	1694	1694	1694	1694	0
510	20230607	125400	1376412	1694	1694	1694	1694	0
511	20230607	125300	1376412	1694	1694	1694	1694	0
512	20230607	125200	1376412	1694	1694	1694	1694	0
513	20230607	125100	1376412	1694	1694	1694	1694	0
514	20230607	125000	1376412	1694	1694	1694	1694	0
515	20230607	124900	1376412	1694	1694	1694	1694	0
516	20230607	124800	1376412	1694	1694	1694	1694	0
517	20230607	124700	1376412	1694	1694	1694	1694	0
518	20230607	124600	1376412	1694	1694	1694	1694	0
519	20230607	124500	1376412	1694	1694	1694	1694	0
520	20230607	124400	1376412	1694	1694	1694	1694	0
521	20230607	124300	1376412	1694	1694	1694	1694	0
522	20230607	124200	1376412	1694	1694	1694	1694	0
523	20230607	124100	1376412	1694	1694	1694	1694	0
524	20230607	124000	1376412	1694	1694	1694	1694	0
525	20230607	123900	1376412	1694	1694	1694	1694	0
526	20230607	123800	1376412	1694	1694	1694	1694	0
527	20230607	123700	1376412	1694	1694	1694	1694	0
528	20230607	123600	1376412	1694	1694	1694	1694	0
529	20230607	123500	1376412	1694	1694	1694	1694	0
530	20230607	123400	1376412	1694	1694	1694	1694	0
531	20230607	123300	1376412	1694	1694	1694	1694	0
532	20230607	123200	1376412	1694	1694	1694	1694	0
533	20230607	123100	1376412	1694	1694	1694	1694	0
534	20230607	123000	1376412	1694	1694	1694	1694	0
535	20230607	122900	1376412	1694	1694	1694	1694	0
536	20230607	122800	1376412	1694	1694	1694	1694	0
537	20230607	122700	1376412	1694	1694	1694	1694	0
538	20230607	122600	1376412	1694	1694	1694	1694	0
539	20230607	122500	1376412	1694	1694	1694	1694	0
540	20230607	122400	1376412	1694	1694	1694	1694	0
541	20230607	122300	1376412	1694	1694	1694	1694	0
542	20230607	122200	1376412	1694	1694	1694	1694	0
543	20230607	122100	1376412	1694	1694	1694	1694	0
544	20230607	122000	1376412	1694	1694	1694	1694	0
545	20230607	121900	1376412	1694	1694	1694	1694	0
546	20230607	121800	1376412	1694	1694	1694	1694	0
547	20230607	121700	1376412	1694	1694	1694	1694	0
548	20230607	121600	1376412	1694	1694	1694	1694	0
549	20230607	121500	1376412	1694	1694	1694	1694	0
550	20230607	121400	1376412	1694	1694	1694	1694	0
551	20230607	121300	1376412	1694	1694	1694	1694	0
552	20230607	121200	1376412	1694	1694	1694	1694	0
553	20230607	121100	1376412	1694	1694	1694	1694	0
554	20230607	121000	1376412	1694	1694	1694	1694	0
555	20230607	120900	1376412	1694	1694	1694	1694	0
556	20230607	120800	1376412	1694	1694	1694	1694	0
557	20230607	120700	1376412	1694	1694	1694	1694	0
558	20230607	120600	1376412	1694	1694	1694	1694	0
559	20230607	120500	1376412	1694	1694	1694	1694	0
560	20230607	120400	1376412	1694	1694	1694	1694	0
561	20230607	120300	1376412	1694	1694	1694	1694	0
562	20230607	120200	1376412	1694	1694	1694	1694	0
563	20230607	120100	1376412	1694	1694	1694	1694	0
564	20230607	120000	1376412	1694	1694	1694	1694	0
565	20230607	115900	1376412	1694	1694	1694	1694	0
566	20230607	115800	1376412	1694	1694	1694	1694	0
567	20230607	115700	1376412	1694	1694	1694	1694	0
568	20230607	115600	1376412	1694	1694	1694	1694	0
569	20230607	115500	1376412	1694	1694	1694	1694	0
570	20230607	115400	1376412	1694	1694	1694	1694	0
571	20230607	115300	1376412	1694	1694	1694	1694	0
572	20230607	115200	1376412	1694	1694	1694	1694	0
573	20230607	115100	1376412	1694	1694	1694	1694	0
574	20230607	115000	1376412	1694	1694	1694	1694	0
575	20230607	114900	1376412	1694	1694	1694	1694	0
576	20230607	114800	1376412	1694	1694	1694	1694	0
577	20230607	114700	1376412	1694	1694	1694	1694	0
578	20230607	114600	1376412	1694	1694	1694	1694	0
579	20230607	114500	1376412	1694	1694	1694	1694	0
580	20230607	114400	1376412	1694	1694	1694	1694	0
581	20230607	114300	1376412	1694	1694	1694	1694	0
582	20230607	114200	1376412	1694	1694	1694	1694	0
583	20230607	114100	1376412	1694	1694	1694	1694	0
584	20230607	114000	1376412	1694	1694	1694	1694	0
585	20230607	113900	1376412	1694	1694	1694	1694	0
586	20230607	113800	1376412	1694	1694	1694	1694	0
587	20230607	113700	1376412	1694	1694	1694	1694	0
588	20230607	113600	1376412	1694	1694	1694	1694	0
589	20230607	113500	1376412	1694	1694	1694	1694	0
590	20230607	113400	1376412	1694	1694	1694	1694	0
591	20230607	113300	1376412	1694	1694	1694	1694	0
592	20230607	113200	1376412	1694	1694	1694	1694	0
593	20230607	113100	1376412	1694	1694	1694	1694	0
594	20230607	113000	1376412	1694	1694	1694	1694	0
595	20230607	112900	1376412	1694	1694	1694	1694	0
596	20230607	112800	1376412	1694	1694	1694	1694	0
597	20230607	112700	1376412	1694	1694	1694	1694	0
598	20230607	112600	1376412	1694	1694	1694	1694	0
599	20230607	112500	1376412	1694	1694	1694	1694	0
600	20230607	112400	1376412	1694	1694	1694	1694	0
601	20230607	112300	1376412	1694	1694	1694	1694	0
602	20230607	112200	1376412	1694	1694	1694	1694	0
603	20230607	112100	1376412	1694	1694	1694	1694	0
604	20230607	112000	1376412	1694	1694	1694	1694	0
605	20230607	111900	1376412	1694	1694	1694	1694	0
606	20230607	111800	1376412	1694	1694	1694	1694	0
607	20230607	111700	1376412	1694	1694	1694	1694	0
608	20230607	111600	1376412	1694	1694	1694	1694	0
609	20230607	111500	1376412	1694	1694	1694	1694	0
610	20230607	111400	1376412	1694	1694	1694	1694	0
611	20230607	111300	1376412	1694	1694	1694	1694	0
612	20230607	111200	1376412	1694	1694	1694	1694	0
613	20230607	111100	1376412	1694	1694	1694	1694	0
614	20230607	111000	1376412	1694	1694	1694	1694	0
615	20230607	110900	1376412	1694	1694	1694	1694	0
616	20230607	110800	1376412	1694	1694	1694	1694	0
617	20230607	110700	1376412	1694	1694	1694	1694	0
618	20230607	110600	1376412	1694	1694	1694	1694	0
619	20230607	110500	1376412	1694	1694	1694	1694	0
620	20230607	110400	1376412	1694	1694	1694	1694	0
621	20230607	110300	1376412	1694	1694	1694	1694	0
622	20230607	110200	1376412	1694	1694	1694	1694	0
623	20230607	110100	1376412	1694	1694	1694	1694	0
624	20230607	110000	1376412	1694	1694	1694	1694	0
625	20230607	105900	1376412	1694	1694	1694	1694	0
626	20230607	105800	1376412	1694	1694	1694	1694	0
627	20230607	105700	1376412	1694	1694	1694	1694	0
628	20230607	105600	1376412	1694	1694	1694	1694	0
629	20230607	105500	1376412	1694	1694	1694	1694	0
630	20230607	105400	1376412	1694	1694	1694	1694	0
631	20230607	105300	1376412	1694	1694	1694	1694	0
632	20230607	105200	1376412	1694	1694	1694	1694	0
633	20230607	105100	1376412	1694	1694	1694	1694	0
634	20230607	105000	1376412	1694	1694	1694	1694	0
635	20230607	104900	1376412	1694	1694	1694	1694	0
636	20230607	104800	1376412	1694	1694	1694	1694	0
637	20230607	104700	1376412	1694	1694	1694	1694	0
638	20230607	104600	1376412	1694	1694	1694	1694	0
639	20230607	104500	1376412	1694	1694	1694	1694	0
640	20230607	104400	1376412	1694	1694	1694	1694	0
641	20230607	104300	1376412	1694	1694	1694	1694	0
642	20230607	104200	1376412	1694	1694	1694	1694	0
643	20230607	104100	1376412	1694	1694	1694	1694	0
644	20230607	104000	1376412	1694	1694	1694	1694	0
645	20230607	103900	1376412	1694	1694	1694	1694	0
646	20230607	103800	1376412	1694	1694	1694	1694	0
647	20230607	103700	1376412	1694	1694	1694	1694	0
648	20230607	103600	1376412	1694	1694	1694	1694	0
649	20230607	103500	1376412	1694	1694	1694	1694	0
650	20230607	103400	1376412	1694	1694	1694	1694	0
651	20230607	103300	1376412	1694	1694	1694	1694	0
652	20230607	103200	1376412	1694	1694	1694	1694	0
653	20230607	103100	1376412	1694	1694	1694	1694	0
654	20230607	103000	1376412	1694	1694	1694	1694	0
655	20230607	102900	1376412	1694	1694	1694	1694	0
656	20230607	102800	1376412	1694	1694	1694	1694	0
657	20230607	102700	1376412	1694	1694	1694	1694	0
658	20230607	102600	1376412	1694	1694	1694	1694	0
659	20230607	102500	1376412	1694	1694	1694	1694	0
660	20230607	102400	1376412	1694	1694	1694	1694	0
661	20230607	102300	1376412	1694	1694	1694	1694	0
662	20230607	102200	1376412	1694	1694	1694	1694	0
663	20230607	102100	1376412	1694	1694	1694	1694	0
664	20230607	102000	1376412	1694	1694	1694	1694	0
665	20230607	101900	1376412	1694	1694	1694	1694	0
666	20230607	101800	1376412	1694	1694	1694	1694	0
667	20230607	101700	1376412	1694	1694	1694	1694	0
668	20230607	101600	1376412	1694	1694	1694	1694	0
669	20230607	101500	1376412	1694	1694	1694	1694	0
670	20230607	101400	1376412	1694	1694	1694	1694	0
671	20230607	101300	1376412	1694	1694	1694	1694	0
672	20230607	101200	1376412	1694	1694	1694	1694	1
673	20230607	101100	1374718	1330	1330	1330	1330	0
674	20230607	101000	1374718	1330	1330	1330	1330	0
675	20230607	100900	1374718	1330	1330	1330	1330	0
676	20230607	100800	1374718	1330	1330	1330	1330	30
677	20230607	100700	1334818	1695	1695	1695	1695	0
678	20230607	100600	1334818	1695	1695	1695	1695	0
679	20230607	100500	1334818	1695	1695	1695	1695	0
680	20230607	100400	1334818	1695	1695	1695	1695	0
681	20230607	100300	1334818	1695	1695	1695	1695	0
682	20230607	100200	1334818	1695	1695	1695	1695	0
683	20230607	100100	1334818	1695	1695	1695	1695	0
684	20230607	100000	1334818	1695	1695	1695	1695	0
685	20230607	095900	1334818	1695	1695	1695	1695	0
686	20230607	095800	1334818	1695	1695	1695	1695	0
687	20230607	095700	1334818	1695	1695	1695	1695	0
688	20230607	095600	1334818	1695	1695	1695	1695	0
689	20230607	095500	1334818	1695	1695	1695	1695	0
690	20230607	095400	1334818	1695	1695	1695	1695	0
691	20230607	095300	1334818	1695	1695	1695	1695	0
692	20230607	095200	1334818	1695	1695	1695	1695	0
693	20230607	095100	1334818	1695	1695	1695	1695	0
694	20230607	095000	1334818	1695	1695	1695	1695	0
695	20230607	094900	1334818	1695	1695	1695	1695	0
696	20230607	094800	1334818	1695	1695	1695	1695	0
697	20230607	094700	1334818	1695	1695	1695	1695	0
698	20230607	094600	1334818	1695	1695	1695	1695	0
699	20230607	094500	1334818	1695	1695	1695	1695	0
700	20230607	094400	1334818	1695	1695	1695	1695	0
701	20230607	094300	1334818	1695	1695	1695	1695	0
702	20230607	094200	1334818	1695	1695	1695	1695	0
703	20230607	094100	1334818	1695	1695	1695	1695	0
704	20230607	094000	1334818	1695	1695	1695	1695	0
705	20230607	093900	1334818	1695	1330	1695	1330	152
706	20230607	093800	1132293	1330	1330	1330	1330	0
707	20230607	093700	1132293	1330	1330	1330	1330	0
708	20230607	093600	1132293	1330	1330	1330	1330	0
709	20230607	093500	1132293	1330	1330	1330	1330	0
710	20230607	093400	1132293	1330	1330	1330	1330	0
711	20230607	093300	1132293	1330	1330	1330	1330	0
712	20230607	093200	1132293	1330	1330	1330	1330	0
713	20230607	093100	1132293	1330	1330	1330	1330	0
714	20230607	093000	1132293	1330	1330	1330	1330	0
715	20230607	092900	1132293	1330	1330	1330	1330	0
716	20230607	092800	1132293	1330	1330	1330	1330	0
717	20230607	092700	1132293	1330	1330	1330	1330	0
718	20230607	092600	1132293	1330	1330	1330	1330	0
719	20230607	092500	1132293	1330	1330	1330	1330	0
720	20230607	092400	1132293	1330	1330	1330	1330	0
721	20230607	092300	1132293	1330	1330	1330	1330	0
722	20230607	092200	1132293	1330	1330	1330	1330	0
723	20230607	092100	1132293	1330	1330	1330	1330	849
724	20230607	092000	3123	1793	1793	1793	1793	0
725	20230607	091900	3123	1793	1793	1793	1793	0
726	20230607	091800	3123	1793	1793	1793	1793	0
727	20230607	091700	3123	1793	1793	1793	1793	0
728	20230607	091600	3123	1793	1793	1793	1793	0
729	20230607	091500	3123	1793	1793	1793	1793	0
730	20230607	091400	3123	1793	1793	1793	1793	0
731	20230607	091300	3123	1793	1793	1793	1793	0
732	20230607	091200	3123	1793	1793	1793	1793	0
733	20230607	091100	3123	1793	1793	1793	1793	0
734	20230607	091000	3123	1793	1793	1793	1793	0
735	20230607	090900	3123	1793	1793	1793	1793	0
736	20230607	090800	3123	1793	1793	1793	1793	0
737	20230607	090700	3123	1793	1793	1793	1793	0
738	20230607	090600	3123	1793	1793	1793	1793	0
739	20230607	090500	3123	1793	1793	1793	1793	1
740	20230607	090400	1330	1330	1330	1330	1330	1
741	20230607	090300	0	1560	1560	1560	1560	0
742	20230607	090200	0	1560	1560	1560	1560	0
743	20230607	090100	0	1560	1560	1560	1560	0
744	20230607	090000	0	1560	1560	1560	1560	0