KissMeData/200230/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	211100	373103793	1169	1169	1169	1169	2498
3	20230605	211000	373103793	1169	1169	1169	1169	0
4	20230605	210900	373103793	1169	1169	1169	1169	0
5	20230605	210800	373103793	1169	1169	1169	1169	0
6	20230605	210700	373103793	1169	1169	1169	1169	0
7	20230605	210600	373103793	1169	1169	1169	1169	0
8	20230605	210500	373103793	1169	1169	1169	1169	0
9	20230605	210400	373103793	1169	1169	1169	1169	0
10	20230605	210300	373103793	1169	1169	1169	1169	0
11	20230605	210200	373103793	1169	1169	1169	1169	0
12	20230605	210100	373103793	1169	1169	1169	1169	0
13	20230605	210000	373103793	1169	1169	1169	1169	0
14	20230605	205900	373103793	1169	1169	1169	1169	0
15	20230605	205800	373103793	1169	1169	1169	1169	0
16	20230605	205700	373103793	1169	1169	1169	1169	0
17	20230605	205600	373103793	1169	1169	1169	1169	0
18	20230605	205500	373103793	1169	1169	1169	1169	0
19	20230605	205400	373103793	1169	1169	1169	1169	0
20	20230605	205300	373103793	1169	1169	1169	1169	0
21	20230605	205200	373103793	1169	1169	1169	1169	0
22	20230605	205100	373103793	1169	1169	1169	1169	0
23	20230605	205000	373103793	1169	1169	1169	1169	0
24	20230605	204900	373103793	1169	1169	1169	1169	0
25	20230605	204800	373103793	1169	1169	1169	1169	0
26	20230605	204700	373103793	1169	1169	1169	1169	0
27	20230605	204600	373103793	1169	1169	1169	1169	0
28	20230605	204500	373103793	1169	1169	1169	1169	0
29	20230605	204400	373103793	1169	1169	1169	1169	0
30	20230605	204300	373103793	1169	1169	1169	1169	0
31	20230605	204200	373103793	1169	1169	1169	1169	0
32	20230605	204100	373103793	1169	1169	1169	1169	2498
33	20230605	204000	373103793	1169	1169	1169	1169	0
34	20230605	203900	373103793	1169	1169	1169	1169	0
35	20230605	203800	373103793	1169	1169	1169	1169	0
36	20230605	203700	373103793	1169	1169	1169	1169	0
37	20230605	203600	373103793	1169	1169	1169	1169	0
38	20230605	203500	373103793	1169	1169	1169	1169	0
39	20230605	203400	373103793	1169	1169	1169	1169	0
40	20230605	203300	373103793	1169	1169	1169	1169	0
41	20230605	203200	373103793	1169	1169	1169	1169	0
42	20230605	203100	373103793	1169	1169	1169	1169	0
43	20230605	203000	373103793	1169	1169	1169	1169	0
44	20230605	202900	373103793	1169	1169	1169	1169	0
45	20230605	202800	373103793	1169	1169	1169	1169	0
46	20230605	202700	373103793	1169	1169	1169	1169	0
47	20230605	202600	373103793	1169	1169	1169	1169	0
48	20230605	202500	373103793	1169	1169	1169	1169	0
49	20230605	202400	373103793	1169	1169	1169	1169	0
50	20230605	202300	373103793	1169	1169	1169	1169	0
51	20230605	202200	373103793	1169	1169	1169	1169	0
52	20230605	202100	373103793	1169	1169	1169	1169	0
53	20230605	202000	373103793	1169	1169	1169	1169	0
54	20230605	201900	373103793	1169	1169	1169	1169	0
55	20230605	201800	373103793	1169	1169	1169	1169	0
56	20230605	201700	373103793	1169	1169	1169	1169	0
57	20230605	201600	373103793	1169	1169	1169	1169	0
58	20230605	201500	373103793	1169	1169	1169	1169	0
59	20230605	201400	373103793	1169	1169	1169	1169	0
60	20230605	201300	373103793	1169	1169	1169	1169	0
61	20230605	201200	373103793	1169	1169	1169	1169	0
62	20230605	201100	373103793	1169	1169	1169	1169	2498
63	20230605	201000	373103793	1169	1169	1169	1169	0
64	20230605	200900	373103793	1169	1169	1169	1169	0
65	20230605	200800	373103793	1169	1169	1169	1169	0
66	20230605	200700	373103793	1169	1169	1169	1169	0
67	20230605	200600	373103793	1169	1169	1169	1169	0
68	20230605	200500	373103793	1169	1169	1169	1169	0
69	20230605	200400	373103793	1169	1169	1169	1169	0
70	20230605	200300	373103793	1169	1169	1169	1169	0
71	20230605	200200	373103793	1169	1169	1169	1169	0
72	20230605	200100	373103793	1169	1169	1169	1169	0
73	20230605	200000	373103793	1169	1169	1169	1169	0
74	20230605	195900	373103793	1169	1169	1169	1169	0
75	20230605	195800	373103793	1169	1169	1169	1169	0
76	20230605	195700	373103793	1169	1169	1169	1169	0
77	20230605	195600	373103793	1169	1169	1169	1169	0
78	20230605	195500	373103793	1169	1169	1169	1169	0
79	20230605	195400	373103793	1169	1169	1169	1169	0
80	20230605	195300	373103793	1169	1169	1169	1169	0
81	20230605	195200	373103793	1169	1169	1169	1169	0
82	20230605	195100	373103793	1169	1169	1169	1169	0
83	20230605	195000	373103793	1169	1169	1169	1169	0
84	20230605	194900	373103793	1169	1169	1169	1169	0
85	20230605	194800	373103793	1169	1169	1169	1169	0
86	20230605	194700	373103793	1169	1169	1169	1169	0
87	20230605	194600	373103793	1169	1169	1169	1169	0
88	20230605	194500	373103793	1169	1169	1169	1169	0
89	20230605	194400	373103793	1169	1169	1169	1169	0
90	20230605	194300	373103793	1169	1169	1169	1169	0
91	20230605	194200	373103793	1169	1169	1169	1169	0
92	20230605	194100	373103793	1169	1169	1169	1169	2498
93	20230605	194000	373103793	1169	1169	1169	1169	0
94	20230605	193900	373103793	1169	1169	1169	1169	0
95	20230605	193800	373103793	1169	1169	1169	1169	0
96	20230605	193700	373103793	1169	1169	1169	1169	0
97	20230605	193600	373103793	1169	1169	1169	1169	0
98	20230605	193500	373103793	1169	1169	1169	1169	0
99	20230605	193400	373103793	1169	1169	1169	1169	0
100	20230605	193300	373103793	1169	1169	1169	1169	0
101	20230605	193200	373103793	1169	1169	1169	1169	0
102	20230605	193100	373103793	1169	1169	1169	1169	0
103	20230605	193000	373103793	1169	1169	1169	1169	0
104	20230605	192900	373103793	1169	1169	1169	1169	0
105	20230605	192800	373103793	1169	1169	1169	1169	0
106	20230605	192700	373103793	1169	1169	1169	1169	0
107	20230605	192600	373103793	1169	1169	1169	1169	0
108	20230605	192500	373103793	1169	1169	1169	1169	0
109	20230605	192400	373103793	1169	1169	1169	1169	0
110	20230605	192300	373103793	1169	1169	1169	1169	0
111	20230605	192200	373103793	1169	1169	1169	1169	0
112	20230605	192100	373103793	1169	1169	1169	1169	0
113	20230605	192000	373103793	1169	1169	1169	1169	0
114	20230605	191900	373103793	1169	1169	1169	1169	0
115	20230605	191800	373103793	1169	1169	1169	1169	0
116	20230605	191700	373103793	1169	1169	1169	1169	0
117	20230605	191600	373103793	1169	1169	1169	1169	0
118	20230605	191500	373103793	1169	1169	1169	1169	0
119	20230605	191400	373103793	1169	1169	1169	1169	0
120	20230605	191300	373103793	1169	1169	1169	1169	0
121	20230605	191200	373103793	1169	1169	1169	1169	0
122	20230605	191100	373103793	1169	1169	1169	1169	2498
123	20230605	191000	373103793	1169	1169	1169	1169	0
124	20230605	190900	373103793	1169	1169	1169	1169	0
125	20230605	190800	373103793	1169	1169	1169	1169	0
126	20230605	190700	373103793	1169	1169	1169	1169	0
127	20230605	190600	373103793	1169	1169	1169	1169	0
128	20230605	190500	373103793	1169	1169	1169	1169	0
129	20230605	190400	373103793	1169	1169	1169	1169	0
130	20230605	190300	373103793	1169	1169	1169	1169	0
131	20230605	190200	373103793	1169	1169	1169	1169	0
132	20230605	190100	373103793	1169	1169	1169	1169	0
133	20230605	190000	373103793	1169	1169	1169	1169	0
134	20230605	185900	373103793	1169	1169	1169	1169	0
135	20230605	185800	373103793	1169	1169	1169	1169	0
136	20230605	185700	373103793	1169	1169	1169	1169	0
137	20230605	185600	373103793	1169	1169	1169	1169	0
138	20230605	185500	373103793	1169	1169	1169	1169	0
139	20230605	185400	373103793	1169	1169	1169	1169	0
140	20230605	185300	373103793	1169	1169	1169	1169	0
141	20230605	185200	373103793	1169	1169	1169	1169	0
142	20230605	185100	373103793	1169	1169	1169	1169	0
143	20230605	185000	373103793	1169	1169	1169	1169	0
144	20230605	184900	373103793	1169	1169	1169	1169	0
145	20230605	184800	373103793	1169	1169	1169	1169	0
146	20230605	184700	373103793	1169	1169	1169	1169	0
147	20230605	184600	373103793	1169	1169	1169	1169	0
148	20230605	184500	373103793	1169	1169	1169	1169	0
149	20230605	184400	373103793	1169	1169	1169	1169	0
150	20230605	184300	373103793	1169	1169	1169	1169	0
151	20230605	184200	373103793	1169	1169	1169	1169	0
152	20230605	184100	373103793	1169	1169	1169	1169	2498
153	20230605	184000	373103793	1169	1169	1169	1169	0
154	20230605	183900	373103793	1169	1169	1169	1169	0
155	20230605	183800	373103793	1169	1169	1169	1169	0
156	20230605	183700	373103793	1169	1169	1169	1169	0
157	20230605	183600	373103793	1169	1169	1169	1169	0
158	20230605	183500	373103793	1169	1169	1169	1169	0
159	20230605	183400	373103793	1169	1169	1169	1169	0
160	20230605	183300	373103793	1169	1169	1169	1169	0
161	20230605	183200	373103793	1169	1169	1169	1169	0
162	20230605	183100	373103793	1169	1169	1169	1169	0
163	20230605	183000	373103793	1169	1169	1169	1169	0
164	20230605	182900	373103793	1169	1169	1169	1169	0
165	20230605	182800	373103793	1169	1169	1169	1169	0
166	20230605	182700	373103793	1169	1169	1169	1169	0
167	20230605	182600	373103793	1169	1169	1169	1169	0
168	20230605	182500	373103793	1169	1169	1169	1169	0
169	20230605	182400	373103793	1169	1169	1169	1169	0
170	20230605	182300	373103793	1169	1169	1169	1169	0
171	20230605	182200	373103793	1169	1169	1169	1169	0
172	20230605	182100	373103793	1169	1169	1169	1169	0
173	20230605	182000	373103793	1169	1169	1169	1169	0
174	20230605	181900	373103793	1169	1169	1169	1169	0
175	20230605	181800	373103793	1169	1169	1169	1169	0
176	20230605	181700	373103793	1169	1169	1169	1169	0
177	20230605	181600	373103793	1169	1169	1169	1169	0
178	20230605	181500	373103793	1169	1169	1169	1169	0
179	20230605	181400	373103793	1169	1169	1169	1169	0
180	20230605	181300	373103793	1169	1169	1169	1169	0
181	20230605	181200	373103793	1169	1169	1169	1169	0
182	20230605	181100	373103793	1169	1169	1169	1169	2498
183	20230605	181000	373103793	1169	1169	1169	1169	0
184	20230605	180900	373103793	1169	1169	1169	1169	0
185	20230605	180800	373103793	1169	1169	1169	1169	0
186	20230605	180700	373103793	1169	1169	1169	1169	0
187	20230605	180600	373103793	1169	1169	1169	1169	0
188	20230605	180500	373103793	1169	1169	1169	1169	0
189	20230605	180400	373103793	1169	1169	1169	1169	0
190	20230605	180300	373103793	1169	1169	1169	1169	0
191	20230605	180200	373103793	1169	1169	1169	1169	0
192	20230605	180100	373103793	1169	1169	1169	1169	0
193	20230605	180000	373103793	1169	1169	1169	1169	0
194	20230605	175900	373103793	1169	1169	1169	1169	0
195	20230605	175800	373103793	1169	1169	1169	1169	0
196	20230605	175700	373103793	1169	1169	1169	1169	0
197	20230605	175600	373103793	1169	1169	1169	1169	0
198	20230605	175500	373103793	1169	1169	1169	1169	0
199	20230605	175400	373103793	1169	1169	1169	1169	0
200	20230605	175300	373103793	1169	1169	1169	1169	0
201	20230605	175200	373103793	1169	1169	1169	1169	0
202	20230605	175100	373103793	1169	1169	1169	1169	0
203	20230605	175000	373103793	1169	1169	1169	1169	0
204	20230605	174900	373103793	1169	1169	1169	1169	0
205	20230605	174800	373103793	1169	1169	1169	1169	0
206	20230605	174700	373103793	1169	1169	1169	1169	0
207	20230605	174600	373103793	1169	1169	1169	1169	0
208	20230605	174500	373103793	1169	1169	1169	1169	0
209	20230605	174400	373103793	1169	1169	1169	1169	0
210	20230605	174300	373103793	1169	1169	1169	1169	0
211	20230605	174200	373103793	1169	1169	1169	1169	0
212	20230605	174100	373103793	1169	1169	1169	1169	2498
213	20230605	174000	373103793	1169	1169	1169	1169	0
214	20230605	173900	373103793	1169	1169	1169	1169	0
215	20230605	173800	373103793	1169	1169	1169	1169	0
216	20230605	173700	373103793	1169	1169	1169	1169	0
217	20230605	173600	373103793	1169	1169	1169	1169	0
218	20230605	173500	373103793	1169	1169	1169	1169	0
219	20230605	173400	373103793	1169	1169	1169	1169	0
220	20230605	173300	373103793	1169	1169	1169	1169	0
221	20230605	173200	373103793	1169	1169	1169	1169	0
222	20230605	173100	373103793	1169	1169	1169	1169	0
223	20230605	173000	373103793	1169	1169	1169	1169	0
224	20230605	172900	373103793	1169	1169	1169	1169	0
225	20230605	172800	373103793	1169	1169	1169	1169	0
226	20230605	172700	373103793	1169	1169	1169	1169	0
227	20230605	172600	373103793	1169	1169	1169	1169	0
228	20230605	172500	373103793	1169	1169	1169	1169	0
229	20230605	172400	373103793	1169	1169	1169	1169	0
230	20230605	172300	373103793	1169	1169	1169	1169	0
231	20230605	172200	373103793	1169	1169	1169	1169	0
232	20230605	172100	373103793	1169	1169	1169	1169	0
233	20230605	172000	373103793	1169	1169	1169	1169	0
234	20230605	171900	373103793	1169	1169	1169	1169	0
235	20230605	171800	373103793	1169	1169	1169	1169	0
236	20230605	171700	373103793	1169	1169	1169	1169	0
237	20230605	171600	373103793	1169	1169	1169	1169	0
238	20230605	171500	373103793	1169	1169	1169	1169	0
239	20230605	171400	373103793	1169	1169	1169	1169	0
240	20230605	171300	373103793	1169	1169	1169	1169	0
241	20230605	171200	373103793	1169	1169	1169	1169	0
242	20230605	171100	373103793	1169	1169	1169	1169	2498
243	20230605	171000	373103793	1169	1169	1169	1169	0
244	20230605	170900	373103793	1169	1169	1169	1169	0
245	20230605	170800	373103793	1169	1169	1169	1169	0
246	20230605	170700	373103793	1169	1169	1169	1169	0
247	20230605	170600	373103793	1169	1169	1169	1169	0
248	20230605	170500	373103793	1169	1169	1169	1169	0
249	20230605	170400	373103793	1169	1169	1169	1169	0
250	20230605	170300	373103793	1169	1169	1169	1169	0
251	20230605	170200	373103793	1169	1169	1169	1169	0
252	20230605	170100	373103793	1169	1169	1169	1169	0
253	20230605	170000	373103793	1169	1169	1169	1169	0
254	20230605	165900	373103793	1169	1169	1169	1169	0
255	20230605	165800	373103793	1169	1169	1169	1169	0
256	20230605	165700	373103793	1169	1169	1169	1169	0
257	20230605	165600	373103793	1169	1169	1169	1169	0
258	20230605	165500	373103793	1169	1169	1169	1169	0
259	20230605	165400	373103793	1169	1169	1169	1169	0
260	20230605	165300	373103793	1169	1169	1169	1169	0
261	20230605	165200	373103793	1169	1169	1169	1169	0
262	20230605	165100	373103793	1169	1169	1169	1169	0
263	20230605	165000	373103793	1169	1169	1169	1169	0
264	20230605	164900	373103793	1169	1169	1169	1169	0
265	20230605	164800	373103793	1169	1169	1169	1169	0
266	20230605	164700	373103793	1169	1169	1169	1169	0
267	20230605	164600	373103793	1169	1169	1169	1169	0
268	20230605	164500	373103793	1169	1169	1169	1169	0
269	20230605	164400	373103793	1169	1169	1169	1169	0
270	20230605	164300	373103793	1169	1169	1169	1169	0
271	20230605	164200	373103793	1169	1169	1169	1169	0
272	20230605	164100	373103793	1169	1169	1169	1169	2498
273	20230605	164000	373103793	1169	1169	1169	1169	0
274	20230605	163900	373103793	1169	1169	1169	1169	0
275	20230605	163800	373103793	1169	1169	1169	1169	0
276	20230605	163700	373103793	1169	1169	1169	1169	0
277	20230605	163600	373103793	1169	1169	1169	1169	0
278	20230605	163500	373103793	1169	1169	1169	1169	0
279	20230605	163400	373103793	1169	1169	1169	1169	0
280	20230605	163300	373103793	1169	1169	1169	1169	0
281	20230605	163200	373103793	1169	1169	1169	1169	0
282	20230605	163100	373103793	1169	1169	1169	1169	0
283	20230605	163000	373103793	1169	1169	1169	1169	0
284	20230605	162900	373103793	1169	1169	1169	1169	0
285	20230605	162800	373103793	1169	1169	1169	1169	0
286	20230605	162700	373103793	1169	1169	1169	1169	0
287	20230605	162600	373103793	1169	1169	1169	1169	0
288	20230605	162500	373103793	1169	1169	1169	1169	0
289	20230605	162400	373103793	1169	1169	1169	1169	0
290	20230605	162300	373103793	1169	1169	1169	1169	0
291	20230605	162200	373103793	1169	1169	1169	1169	0
292	20230605	162100	373103793	1169	1169	1169	1169	0
293	20230605	162000	373103793	1169	1169	1169	1169	0
294	20230605	161900	373103793	1169	1169	1169	1169	0
295	20230605	161800	373103793	1169	1169	1169	1169	0
296	20230605	161700	373103793	1169	1169	1169	1169	0
297	20230605	161600	373103793	1169	1169	1169	1169	0
298	20230605	161500	373103793	1169	1169	1169	1169	0
299	20230605	161400	373103793	1169	1169	1169	1169	0
300	20230605	161300	373103793	1169	1169	1169	1169	0
301	20230605	161200	373103793	1169	1169	1169	1169	0
302	20230605	161100	373103793	1169	1169	1169	1169	2498
303	20230605	161000	373103793	1169	1169	1169	1169	0
304	20230605	160900	373103793	1169	1169	1169	1169	0
305	20230605	160800	373103793	1169	1169	1169	1169	0
306	20230605	160700	373103793	1169	1169	1169	1169	0
307	20230605	160600	373103793	1169	1169	1169	1169	0
308	20230605	160500	373103793	1169	1169	1169	1169	0
309	20230605	160400	373103793	1169	1169	1169	1169	0
310	20230605	160300	373103793	1169	1169	1169	1169	0
311	20230605	160200	373103793	1169	1169	1169	1169	0
312	20230605	160100	373103793	1169	1169	1169	1169	0
313	20230605	160000	373103793	1169	1169	1169	1169	0
314	20230605	155900	373103793	1169	1169	1169	1169	0
315	20230605	155800	373103793	1169	1169	1169	1169	0
316	20230605	155700	373103793	1169	1169	1169	1169	0
317	20230605	155600	373103793	1169	1169	1169	1169	0
318	20230605	155500	373103793	1169	1169	1169	1169	0
319	20230605	155400	373103793	1169	1169	1169	1169	0
320	20230605	155300	373103793	1169	1169	1169	1169	0
321	20230605	155200	373103793	1169	1169	1169	1169	0
322	20230605	155100	373103793	1169	1169	1169	1169	0
323	20230605	155000	373103793	1169	1169	1169	1169	0
324	20230605	154900	373103793	1169	1169	1169	1169	0
325	20230605	154800	373103793	1169	1169	1169	1169	0
326	20230605	154700	373103793	1169	1169	1169	1169	0
327	20230605	154600	373103793	1169	1169	1169	1169	0
328	20230605	154500	373103793	1169	1169	1169	1169	0
329	20230605	154400	373103793	1169	1169	1169	1169	0
330	20230605	154300	373103793	1169	1169	1169	1169	0
331	20230605	154200	373103793	1169	1169	1169	1169	0
332	20230605	154100	373103793	1169	1169	1169	1169	2498
333	20230605	154000	373103793	1169	1169	1169	1169	0
334	20230605	153900	373103793	1169	1169	1169	1169	0
335	20230605	153800	373103793	1169	1169	1169	1169	0
336	20230605	153700	373103793	1169	1169	1169	1169	0
337	20230605	153600	373103793	1169	1169	1169	1169	0
338	20230605	153500	373103793	1169	1169	1169	1169	0
339	20230605	153400	373103793	1169	1169	1169	1169	0
340	20230605	153300	373103793	1169	1169	1169	1169	0
341	20230605	153200	373103793	1169	1169	1169	1169	0
342	20230605	153100	373103793	1169	1169	1169	1169	0
343	20230605	153000	373103793	1169	1169	1169	1169	2498
344	20230605	152900	370183631	1169	1169	1169	1169	0
345	20230605	152800	370183631	1169	1169	1169	1169	0
346	20230605	152700	370183631	1169	1169	1169	1169	0
347	20230605	152600	370183631	1169	1169	1169	1169	0
348	20230605	152500	370183631	1169	1169	1169	1169	0
349	20230605	152400	370183631	1169	1169	1169	1169	0
350	20230605	152300	370183631	1169	1169	1169	1169	0
351	20230605	152200	370183631	1169	1169	1169	1169	0
352	20230605	152100	370183631	1169	1169	1169	1169	0
353	20230605	152000	370183631	1169	1169	1169	1169	0
354	20230605	151900	370183631	1169	1164	1169	1164	427
355	20230605	151800	369686590	1169	1165	1169	1164	6781
356	20230605	151700	361786933	1168	1165	1168	1165	3
357	20230605	151600	361783435	1165	1165	1165	1165	54
358	20230605	151500	361720525	1169	1165	1169	1164	1325
359	20230605	151400	360177408	1169	1165	1169	1165	149
360	20230605	151300	360003423	1169	1169	1169	1169	1
361	20230605	151200	360002254	1168	1168	1168	1168	1327
362	20230605	151100	358452318	1164	1165	1165	1164	8803
363	20230605	151000	348197152	1164	1164	1164	1164	0
364	20230605	150900	348197152	1164	1164	1164	1164	0
365	20230605	150800	348197152	1164	1164	1164	1164	0
366	20230605	150700	348197152	1164	1164	1164	1164	0
367	20230605	150600	348197152	1164	1164	1164	1164	52
368	20230605	150500	348136624	1164	1164	1164	1164	302
369	20230605	150400	347785096	1164	1164	1164	1164	52
370	20230605	150300	347724568	1164	1164	1164	1164	690
371	20230605	150200	346921408	1163	1163	1163	1163	52
372	20230605	150100	346860932	1165	1165	1165	1165	0
373	20230605	150000	346860932	1165	1165	1165	1165	0
374	20230605	145900	346860932	1165	1165	1165	1165	1
375	20230605	145800	346859767	1165	1163	1165	1163	90
376	20230605	145700	346755047	1165	1165	1165	1165	0
377	20230605	145600	346755047	1165	1165	1165	1165	0
378	20230605	145500	346755047	1165	1165	1165	1165	0
379	20230605	145400	346755047	1165	1165	1165	1165	0
380	20230605	145300	346755047	1165	1165	1165	1165	0
381	20230605	145200	346755047	1165	1165	1165	1165	0
382	20230605	145100	346755047	1165	1164	1165	1164	5
383	20230605	145000	346749223	1165	1165	1165	1165	0
384	20230605	144900	346749223	1165	1165	1165	1165	1
385	20230605	144800	346748058	1165	1165	1165	1165	8
386	20230605	144700	346738738	1163	1163	1163	1163	0
387	20230605	144600	346738738	1163	1163	1163	1163	1
388	20230605	144500	346737575	1163	1163	1163	1163	0
389	20230605	144400	346737575	1163	1163	1163	1163	1
390	20230605	144300	346736412	1164	1164	1164	1164	30
391	20230605	144200	346701492	1163	1163	1163	1163	0
392	20230605	144100	346701492	1163	1163	1163	1163	100
393	20230605	144000	346585192	1163	1163	1163	1163	55
394	20230605	143900	346521227	1164	1164	1164	1164	0
395	20230605	143800	346521227	1164	1164	1164	1164	0
396	20230605	143700	346521227	1164	1164	1164	1164	0
397	20230605	143600	346521227	1164	1164	1164	1164	0
398	20230605	143500	346521227	1164	1164	1164	1164	0
399	20230605	143400	346521227	1164	1164	1164	1164	28
400	20230605	143300	346488635	1164	1164	1164	1164	0
401	20230605	143200	346488635	1164	1164	1164	1164	0
402	20230605	143100	346488635	1164	1164	1164	1164	1
403	20230605	143000	346487471	1161	1161	1161	1161	0
404	20230605	142900	346487471	1161	1161	1161	1161	43
405	20230605	142800	346437548	1164	1164	1164	1161	1484
406	20230605	142700	344711801	1161	1161	1161	1161	0
407	20230605	142600	344711801	1161	1161	1161	1161	0
408	20230605	142500	344711801	1161	1161	1161	1161	0
409	20230605	142400	344711801	1161	1161	1161	1161	0
410	20230605	142300	344711801	1161	1161	1161	1161	0
411	20230605	142200	344711801	1161	1161	1161	1161	0
412	20230605	142100	344711801	1161	1161	1161	1161	0
413	20230605	142000	344711801	1161	1161	1161	1161	201
414	20230605	141900	344478440	1161	1161	1161	1161	0
415	20230605	141800	344478440	1161	1161	1161	1161	0
416	20230605	141700	344478440	1161	1161	1161	1161	0
417	20230605	141600	344478440	1161	1161	1161	1161	368
418	20230605	141500	344051192	1158	1158	1158	1158	0
419	20230605	141400	344051192	1158	1162	1162	1158	8764
420	20230605	141300	333871936	1158	1158	1158	1158	0
421	20230605	141200	333871936	1158	1161	1161	1158	16433
422	20230605	141100	314807892	1162	1162	1162	1162	0
423	20230605	141000	314807892	1162	1161	1162	1161	310
424	20230605	140900	314447972	1162	1162	1162	1162	0
425	20230605	140800	314447972	1162	1162	1162	1162	50
426	20230605	140700	314389872	1162	1162	1162	1162	0
427	20230605	140600	314389872	1162	1162	1162	1162	14
428	20230605	140500	314373604	1161	1161	1161	1161	56
429	20230605	140400	314308588	1161	1161	1161	1161	0
430	20230605	140300	314308588	1161	1161	1161	1161	0
431	20230605	140200	314308588	1161	1161	1161	1161	0
432	20230605	140100	314308588	1161	1161	1161	1161	2
433	20230605	140000	314306266	1161	1161	1161	1161	30
434	20230605	135900	314271436	1161	1161	1161	1161	29
435	20230605	135800	314237767	1161	1162	1162	1161	806
436	20230605	135700	313301245	1162	1162	1162	1162	1
437	20230605	135600	313300083	1162	1162	1162	1162	1
438	20230605	135500	313298921	1161	1161	1161	1161	42
439	20230605	135400	313250159	1161	1161	1161	1161	2
440	20230605	135300	313247837	1161	1161	1161	1161	1
441	20230605	135200	313246676	1162	1162	1162	1162	0
442	20230605	135100	313246676	1162	1162	1162	1162	2
443	20230605	135000	313244352	1158	1158	1158	1158	0
444	20230605	134900	313244352	1158	1158	1158	1158	1036
445	20230605	134800	312044664	1159	1159	1159	1158	5000
446	20230605	134700	306252574	1160	1163	1163	1160	481
447	20230605	134600	305694596	1163	1163	1163	1163	304
448	20230605	134500	305341044	1164	1164	1164	1164	0
449	20230605	134400	305341044	1164	1164	1164	1164	0
450	20230605	134300	305341044	1164	1164	1164	1164	0
451	20230605	134200	305341044	1164	1164	1164	1164	10
452	20230605	134100	305329404	1164	1164	1164	1164	20
453	20230605	134000	305306124	1164	1164	1164	1164	10
454	20230605	133900	305294484	1164	1164	1164	1164	0
455	20230605	133800	305294484	1164	1164	1164	1164	0
456	20230605	133700	305294484	1164	1164	1164	1164	1
457	20230605	133600	305293320	1165	1164	1165	1163	102
458	20230605	133500	305174493	1163	1163	1165	1163	13
459	20230605	133400	305159372	1160	1160	1160	1160	359
460	20230605	133300	304742932	1165	1165	1165	1165	30
461	20230605	133200	304707982	1165	1162	1165	1159	5496
462	20230605	133100	298329122	1167	1167	1167	1167	100
463	20230605	133000	298212422	1167	1167	1167	1167	1
464	20230605	132900	298211255	1167	1167	1167	1167	0
465	20230605	132800	298211255	1167	1167	1167	1167	0
466	20230605	132700	298211255	1167	1167	1167	1167	0
467	20230605	132600	298211255	1167	1167	1167	1167	0
468	20230605	132500	298211255	1167	1167	1167	1167	0
469	20230605	132400	298211255	1167	1167	1167	1167	0
470	20230605	132300	298211255	1167	1166	1167	1166	2019
471	20230605	132200	295856901	1166	1165	1166	1163	1770
472	20230605	132100	293795676	1165	1165	1165	1165	0
473	20230605	132000	293795676	1165	1165	1165	1165	0
474	20230605	131900	293795676	1165	1165	1165	1165	122
475	20230605	131800	293653546	1165	1165	1165	1165	0
476	20230605	131700	293653546	1165	1165	1165	1165	0
477	20230605	131600	293653546	1165	1165	1165	1165	0
478	20230605	131500	293653546	1165	1165	1165	1165	0
479	20230605	131400	293653546	1165	1165	1165	1165	0
480	20230605	131300	293653546	1165	1165	1165	1165	24
481	20230605	131200	293625586	1165	1165	1165	1165	0
482	20230605	131100	293625586	1165	1165	1165	1165	0
483	20230605	131000	293625586	1165	1165	1165	1165	0
484	20230605	130900	293625586	1165	1165	1165	1165	10
485	20230605	130800	293613936	1165	1165	1165	1165	0
486	20230605	130700	293613936	1165	1165	1165	1165	0
487	20230605	130600	293613936	1165	1165	1165	1165	0
488	20230605	130500	293613936	1165	1165	1165	1165	0
489	20230605	130400	293613936	1165	1165	1165	1165	0
490	20230605	130300	293613936	1165	1165	1165	1165	0
491	20230605	130200	293613936	1165	1165	1165	1165	0
492	20230605	130100	293613936	1165	1167	1167	1165	968
493	20230605	130000	292486212	1165	1162	1165	1162	446
494	20230605	125900	291967852	1165	1165	1165	1165	1
495	20230605	125800	291966687	1167	1167	1167	1167	0
496	20230605	125700	291966687	1167	1167	1167	1167	0
497	20230605	125600	291966687	1167	1167	1167	1167	1
498	20230605	125500	291965520	1161	1161	1161	1161	0
499	20230605	125400	291965520	1161	1161	1161	1161	1000
500	20230605	125300	290804520	1160	1163	1163	1160	5000
501	20230605	125200	284997559	1168	1168	1168	1168	0
502	20230605	125100	284997559	1168	1168	1168	1168	0
503	20230605	125000	284997559	1168	1168	1168	1168	200
504	20230605	124900	284763959	1162	1162	1162	1162	0
505	20230605	124800	284763959	1162	1162	1162	1162	0
506	20230605	124700	284763959	1162	1162	1162	1162	78
507	20230605	124600	284673323	1163	1163	1163	1163	0
508	20230605	124500	284673323	1163	1163	1163	1163	345
509	20230605	124400	284272088	1163	1163	1163	1163	1000
510	20230605	124300	283109088	1168	1168	1168	1168	10
511	20230605	124200	283097408	1168	1168	1168	1168	0
512	20230605	124100	283097408	1168	1168	1168	1168	0
513	20230605	124000	283097408	1168	1168	1168	1168	0
514	20230605	123900	283097408	1168	1166	1168	1166	2
515	20230605	123800	283095074	1165	1165	1165	1165	301
516	20230605	123700	282744409	1163	1164	1164	1163	1471
517	20230605	123600	281033635	1164	1164	1164	1164	0
518	20230605	123500	281033635	1164	1164	1164	1164	0
519	20230605	123400	281033635	1164	1164	1164	1164	0
520	20230605	123300	281033635	1164	1164	1164	1164	0
521	20230605	123200	281033635	1164	1164	1164	1164	0
522	20230605	123100	281033635	1164	1164	1164	1164	0
523	20230605	123000	281033635	1164	1165	1165	1164	2321
524	20230605	122900	278329990	1166	1166	1166	1166	0
525	20230605	122800	278329990	1166	1166	1166	1166	0
526	20230605	122700	278329990	1166	1166	1166	1166	0
527	20230605	122600	278329990	1166	1166	1166	1166	0
528	20230605	122500	278329990	1166	1166	1166	1166	0
529	20230605	122400	278329990	1166	1166	1166	1166	201
530	20230605	122300	278095624	1166	1166	1166	1166	256
531	20230605	122200	277797128	1166	1166	1166	1166	0
532	20230605	122100	277797128	1166	1168	1168	1166	104
533	20230605	122000	277675856	1165	1165	1165	1165	0
534	20230605	121900	277675856	1165	1165	1165	1165	1293
535	20230605	121800	276169511	1165	1165	1165	1165	355
536	20230605	121700	275755936	1166	1167	1167	1166	3026
537	20230605	121600	272225497	1167	1167	1167	1167	38
538	20230605	121500	272181151	1168	1168	1168	1168	0
539	20230605	121400	272181151	1168	1168	1168	1168	1
540	20230605	121300	272179983	1168	1168	1168	1168	74
541	20230605	121200	272093551	1168	1168	1168	1168	0
542	20230605	121100	272093551	1168	1168	1168	1168	25
543	20230605	121000	272064351	1168	1168	1168	1168	0
544	20230605	120900	272064351	1168	1168	1168	1168	0
545	20230605	120800	272064351	1168	1168	1168	1168	0
546	20230605	120700	272064351	1168	1173	1173	1168	497
547	20230605	120600	271482370	1173	1173	1173	1173	0
548	20230605	120500	271482370	1173	1173	1173	1173	5
549	20230605	120400	271476505	1168	1168	1168	1168	0
550	20230605	120300	271476505	1168	1168	1168	1168	0
551	20230605	120200	271476505	1168	1168	1168	1168	0
552	20230605	120100	271476505	1168	1168	1168	1168	0
553	20230605	120000	271476505	1168	1168	1168	1168	0
554	20230605	115900	271476505	1168	1168	1168	1168	0
555	20230605	115800	271476505	1168	1168	1168	1168	80
556	20230605	115700	271383065	1168	1167	1168	1167	1719
557	20230605	115600	269376773	1168	1169	1169	1167	1782
558	20230605	115500	267294479	1170	1170	1170	1170	2391
559	20230605	115400	264497009	1170	1170	1170	1170	0
560	20230605	115300	264497009	1170	1170	1170	1170	50
561	20230605	115200	264438509	1170	1170	1170	1170	81
562	20230605	115100	264343739	1170	1170	1170	1170	1019
563	20230605	115000	263151509	1170	1170	1170	1170	1000
564	20230605	114900	261981509	1173	1173	1173	1173	40
565	20230605	114800	261934589	1175	1175	1175	1175	0
566	20230605	114700	261934589	1175	1175	1175	1175	0
567	20230605	114600	261934589	1175	1175	1175	1175	0
568	20230605	114500	261934589	1175	1175	1175	1175	0
569	20230605	114400	261934589	1175	1175	1175	1175	0
570	20230605	114300	261934589	1175	1168	1175	1168	700
571	20230605	114200	261113489	1174	1175	1175	1174	600
572	20230605	114100	260408989	1176	1176	1176	1176	100
573	20230605	114000	260291389	1176	1176	1176	1176	0
574	20230605	113900	260291389	1176	1176	1176	1176	0
575	20230605	113800	260291389	1176	1176	1176	1176	0
576	20230605	113700	260291389	1176	1176	1176	1176	0
577	20230605	113600	260291389	1176	1169	1176	1169	678
578	20230605	113500	259498730	1176	1176	1176	1176	0
579	20230605	113400	259498730	1176	1176	1176	1176	0
580	20230605	113300	259498730	1176	1176	1176	1176	0
581	20230605	113200	259498730	1176	1176	1176	1176	0
582	20230605	113100	259498730	1176	1168	1176	1168	1001
583	20230605	113000	258329554	1177	1177	1177	1177	0
584	20230605	112900	258329554	1177	1177	1177	1177	5
585	20230605	112800	258323669	1177	1177	1177	1177	0
586	20230605	112700	258323669	1177	1177	1177	1177	0
587	20230605	112600	258323669	1177	1176	1177	1176	2111
588	20230605	112500	255839083	1177	1177	1177	1177	50
589	20230605	112400	255780233	1177	1173	1177	1173	1001
590	20230605	112300	254603868	1173	1170	1173	1170	639
591	20230605	112200	253855682	1170	1170	1170	1170	1
592	20230605	112100	253854512	1169	1168	1169	1168	641
593	20230605	112000	253105815	1168	1168	1168	1168	53
594	20230605	111900	253043911	1168	1168	1168	1168	0
595	20230605	111800	253043911	1168	1168	1168	1168	1
596	20230605	111700	253042743	1166	1166	1166	1165	350
597	20230605	111600	252634943	1166	1166	1166	1166	101
598	20230605	111500	252517177	1165	1164	1165	1164	2623
599	20230605	111400	249461931	1163	1161	1163	1161	281
600	20230605	111300	249135288	1161	1161	1161	1161	0
601	20230605	111200	249135288	1161	1162	1162	1161	629
602	20230605	111100	248405014	1161	1161	1161	1161	0
603	20230605	111000	248405014	1161	1161	1161	1161	54
604	20230605	110900	248342320	1161	1161	1161	1161	947
605	20230605	110800	247242853	1162	1162	1162	1162	77
606	20230605	110700	247153379	1162	1162	1162	1162	923
607	20230605	110600	246080853	1163	1162	1163	1162	608
608	20230605	110500	245373957	1160	1160	1160	1160	0
609	20230605	110400	245373957	1160	1160	1160	1160	50
610	20230605	110300	245315957	1162	1162	1162	1162	0
611	20230605	110200	245315957	1162	1162	1162	1162	1
612	20230605	110100	245314795	1162	1162	1162	1162	301
613	20230605	110000	244965033	1160	1158	1160	1158	200
614	20230605	105900	244733233	1158	1158	1158	1158	0
615	20230605	105800	244733233	1158	1159	1159	1158	105
616	20230605	105700	244611642	1158	1158	1158	1158	0
617	20230605	105600	244611642	1158	1158	1158	1158	772
618	20230605	105500	243717666	1162	1162	1162	1160	2088
619	20230605	105400	241293210	1160	1162	1162	1160	2774
620	20230605	105300	238075368	1159	1160	1160	1159	625
621	20230605	105200	237350732	1161	1161	1161	1161	310
622	20230605	105100	236990822	1162	1162	1162	1162	7
623	20230605	105000	236982688	1162	1162	1162	1162	0
624	20230605	104900	236982688	1162	1162	1162	1162	0
625	20230605	104800	236982688	1162	1162	1162	1162	3
626	20230605	104700	236979202	1159	1159	1159	1159	191
627	20230605	104600	236757833	1159	1161	1161	1159	1685
628	20230605	104500	234804535	1159	1159	1159	1159	0
629	20230605	104400	234804535	1159	1159	1159	1159	0
630	20230605	104300	234804535	1159	1159	1162	1159	4887
631	20230605	104200	229139026	1160	1160	1160	1160	0
632	20230605	104100	229139026	1160	1160	1160	1160	933
633	20230605	104000	228056746	1160	1160	1160	1160	0
634	20230605	103900	228056746	1160	1160	1160	1160	353
635	20230605	103800	227647266	1159	1159	1159	1159	561
636	20230605	103700	226997067	1160	1160	1160	1160	0
637	20230605	103600	226997067	1160	1160	1160	1160	100
638	20230605	103500	226881067	1157	1157	1157	1157	667
639	20230605	103400	226109348	1160	1160	1160	1160	2
640	20230605	103300	226107028	1156	1158	1158	1156	939
641	20230605	103200	225020564	1158	1158	1158	1158	0
642	20230605	103100	225020564	1158	1156	1158	1152	3387
643	20230605	103000	221100946	1158	1156	1158	1151	3825
644	20230605	102900	216684822	1156	1156	1156	1156	0
645	20230605	102800	216684822	1156	1156	1156	1156	0
646	20230605	102700	216684822	1156	1156	1156	1156	0
647	20230605	102600	216684822	1156	1156	1156	1156	0
648	20230605	102500	216684822	1156	1159	1159	1156	6
649	20230605	102400	216677883	1156	1156	1156	1156	0
650	20230605	102300	216677883	1156	1156	1156	1156	0
651	20230605	102200	216677883	1156	1156	1156	1156	0
652	20230605	102100	216677883	1156	1158	1158	1156	298
653	20230605	102000	216333208	1158	1158	1158	1158	211
654	20230605	101900	216088870	1159	1159	1159	1159	1
655	20230605	101800	216087711	1160	1160	1160	1160	20
656	20230605	101700	216064511	1160	1160	1160	1160	130
657	20230605	101600	215913711	1160	1159	1160	1156	699
658	20230605	101500	215104541	1157	1157	1157	1157	449
659	20230605	101400	214585048	1157	1157	1157	1157	0
660	20230605	101300	214585048	1157	1160	1160	1157	827
661	20230605	101200	213626709	1157	1157	1157	1157	982
662	20230605	101100	212490535	1157	1157	1157	1157	15
663	20230605	101000	212473180	1152	1152	1152	1152	559
664	20230605	100900	211829212	1152	1153	1153	1152	787
665	20230605	100800	210921982	1151	1151	1151	1151	0
666	20230605	100700	210921982	1151	1152	1152	1151	1698
667	20230605	100600	208966368	1152	1154	1154	1151	9959
668	20230605	100500	197490887	1153	1157	1157	1153	5003
669	20230605	100400	191716083	1157	1157	1157	1157	149
670	20230605	100300	191543690	1155	1155	1155	1155	0
671	20230605	100200	191543690	1155	1156	1156	1155	1942
672	20230605	100100	189300306	1156	1158	1158	1156	4665
673	20230605	100000	183905775	1158	1160	1160	1158	3725
674	20230605	095900	179588359	1161	1161	1161	1161	0
675	20230605	095800	179588359	1161	1158	1161	1158	301
676	20230605	095700	179239798	1161	1162	1162	1161	13
677	20230605	095600	179224695	1162	1162	1162	1162	200
678	20230605	095500	178992295	1162	1162	1162	1162	100
679	20230605	095400	178876095	1156	1156	1156	1156	1
680	20230605	095300	178874939	1156	1158	1158	1156	1800
681	20230605	095200	176792843	1158	1158	1158	1158	1465
682	20230605	095100	175096373	1163	1163	1163	1163	0
683	20230605	095000	175096373	1163	1163	1163	1163	0
684	20230605	094900	175096373	1163	1163	1163	1163	0
685	20230605	094800	175096373	1163	1160	1163	1160	595
686	20230605	094700	174404962	1160	1156	1160	1156	3
687	20230605	094600	174401490	1156	1157	1157	1156	731
688	20230605	094500	173555896	1156	1156	1156	1156	0
689	20230605	094400	173555896	1156	1156	1156	1156	100
690	20230605	094300	173440296	1156	1161	1161	1156	1000
691	20230605	094200	172284272	1162	1164	1164	1162	94
692	20230605	094100	172174891	1164	1164	1164	1164	0
693	20230605	094000	172174891	1164	1163	1164	1156	10877
694	20230605	093900	159575078	1168	1166	1168	1166	2
695	20230605	093800	159572744	1163	1163	1163	1163	0
696	20230605	093700	159572744	1163	1163	1163	1163	512
697	20230605	093600	158977288	1162	1163	1163	1162	232
698	20230605	093500	158707693	1163	1163	1163	1163	4
699	20230605	093400	158703041	1162	1162	1162	1162	36
700	20230605	093300	158661209	1162	1162	1162	1162	220
701	20230605	093200	158405569	1162	1161	1162	1160	225
702	20230605	093100	158144342	1161	1161	1161	1161	29
703	20230605	093000	158110673	1161	1161	1161	1161	20
704	20230605	092900	158087453	1161	1161	1161	1161	1
705	20230605	092800	158086292	1160	1160	1160	1160	3980
706	20230605	092700	153469492	1160	1160	1160	1160	2196
707	20230605	092600	150922132	1158	1156	1158	1156	807
708	20230605	092500	149988927	1157	1157	1157	1157	30
709	20230605	092400	149954217	1157	1157	1157	1157	3
710	20230605	092300	149950746	1157	1156	1157	1156	806
711	20230605	092200	149019009	1156	1155	1156	1154	9141
712	20230605	092100	138460089	1154	1154	1154	1154	1186
713	20230605	092000	137091445	1154	1154	1154	1154	1180
714	20230605	091900	135729725	1154	1154	1154	1154	1194
715	20230605	091800	134351849	1155	1155	1155	1154	7632
716	20230605	091700	125542165	1155	1156	1156	1155	9258
717	20230605	091600	114841217	1157	1158	1158	1157	108
718	20230605	091500	114716253	1156	1158	1158	1156	573
719	20230605	091400	114053432	1158	1158	1158	1156	2368
720	20230605	091300	111311292	1158	1160	1160	1156	12915
721	20230605	091200	96370303	1157	1158	1158	1156	4737
722	20230605	091100	90888210	1158	1158	1158	1156	8609
723	20230605	091000	80922055	1158	1162	1162	1158	12230
724	20230605	090900	66720651	1162	1164	1164	1162	2194
725	20230605	090800	64168812	1164	1164	1165	1164	3581
726	20230605	090700	60000478	1164	1164	1164	1164	2747
727	20230605	090600	56802970	1163	1164	1165	1163	5418
728	20230605	090500	50496593	1164	1170	1170	1164	20745
729	20230605	090400	26313572	1169	1173	1173	1169	8979
730	20230605	090300	15794129	1173	1175	1175	1173	1392
731	20230605	090200	14161289	1177	1188	1188	1177	7568
732	20230605	090100	5227396	1189	1198	1198	1189	2184
733	20230605	090000	2613141	1199	1200	1200	1187	2190