KissMeData/032820/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	201400	2926466728	1586	1586	1586	1586	49504
3	20230605	201300	2926466728	1586	1586	1586	1586	0
4	20230605	201200	2926466728	1586	1586	1586	1586	0
5	20230605	201100	2926466728	1586	1586	1586	1586	0
6	20230605	201000	2926466728	1586	1586	1586	1586	0
7	20230605	200900	2926466728	1586	1586	1586	1586	0
8	20230605	200800	2926466728	1586	1586	1586	1586	0
9	20230605	200700	2926466728	1586	1586	1586	1586	0
10	20230605	200600	2926466728	1586	1586	1586	1586	0
11	20230605	200500	2926466728	1586	1586	1586	1586	0
12	20230605	200400	2926466728	1586	1586	1586	1586	0
13	20230605	200300	2926466728	1586	1586	1586	1586	0
14	20230605	200200	2926466728	1586	1586	1586	1586	0
15	20230605	200100	2926466728	1586	1586	1586	1586	0
16	20230605	200000	2926466728	1586	1586	1586	1586	0
17	20230605	195900	2926466728	1586	1586	1586	1586	0
18	20230605	195800	2926466728	1586	1586	1586	1586	0
19	20230605	195700	2926466728	1586	1586	1586	1586	0
20	20230605	195600	2926466728	1586	1586	1586	1586	0
21	20230605	195500	2926466728	1586	1586	1586	1586	0
22	20230605	195400	2926466728	1586	1586	1586	1586	0
23	20230605	195300	2926466728	1586	1586	1586	1586	0
24	20230605	195200	2926466728	1586	1586	1586	1586	0
25	20230605	195100	2926466728	1586	1586	1586	1586	0
26	20230605	195000	2926466728	1586	1586	1586	1586	0
27	20230605	194900	2926466728	1586	1586	1586	1586	0
28	20230605	194800	2926466728	1586	1586	1586	1586	0
29	20230605	194700	2926466728	1586	1586	1586	1586	0
30	20230605	194600	2926466728	1586	1586	1586	1586	0
31	20230605	194500	2926466728	1586	1586	1586	1586	0
32	20230605	194400	2926466728	1586	1586	1586	1586	49504
33	20230605	194300	2926466728	1586	1586	1586	1586	0
34	20230605	194200	2926466728	1586	1586	1586	1586	0
35	20230605	194100	2926466728	1586	1586	1586	1586	0
36	20230605	194000	2926466728	1586	1586	1586	1586	0
37	20230605	193900	2926466728	1586	1586	1586	1586	0
38	20230605	193800	2926466728	1586	1586	1586	1586	0
39	20230605	193700	2926466728	1586	1586	1586	1586	0
40	20230605	193600	2926466728	1586	1586	1586	1586	0
41	20230605	193500	2926466728	1586	1586	1586	1586	0
42	20230605	193400	2926466728	1586	1586	1586	1586	0
43	20230605	193300	2926466728	1586	1586	1586	1586	0
44	20230605	193200	2926466728	1586	1586	1586	1586	0
45	20230605	193100	2926466728	1586	1586	1586	1586	0
46	20230605	193000	2926466728	1586	1586	1586	1586	0
47	20230605	192900	2926466728	1586	1586	1586	1586	0
48	20230605	192800	2926466728	1586	1586	1586	1586	0
49	20230605	192700	2926466728	1586	1586	1586	1586	0
50	20230605	192600	2926466728	1586	1586	1586	1586	0
51	20230605	192500	2926466728	1586	1586	1586	1586	0
52	20230605	192400	2926466728	1586	1586	1586	1586	0
53	20230605	192300	2926466728	1586	1586	1586	1586	0
54	20230605	192200	2926466728	1586	1586	1586	1586	0
55	20230605	192100	2926466728	1586	1586	1586	1586	0
56	20230605	192000	2926466728	1586	1586	1586	1586	0
57	20230605	191900	2926466728	1586	1586	1586	1586	0
58	20230605	191800	2926466728	1586	1586	1586	1586	0
59	20230605	191700	2926466728	1586	1586	1586	1586	0
60	20230605	191600	2926466728	1586	1586	1586	1586	0
61	20230605	191500	2926466728	1586	1586	1586	1586	0
62	20230605	191400	2926466728	1586	1586	1586	1586	49504
63	20230605	191300	2926466728	1586	1586	1586	1586	0
64	20230605	191200	2926466728	1586	1586	1586	1586	0
65	20230605	191100	2926466728	1586	1586	1586	1586	0
66	20230605	191000	2926466728	1586	1586	1586	1586	0
67	20230605	190900	2926466728	1586	1586	1586	1586	0
68	20230605	190800	2926466728	1586	1586	1586	1586	0
69	20230605	190700	2926466728	1586	1586	1586	1586	0
70	20230605	190600	2926466728	1586	1586	1586	1586	0
71	20230605	190500	2926466728	1586	1586	1586	1586	0
72	20230605	190400	2926466728	1586	1586	1586	1586	0
73	20230605	190300	2926466728	1586	1586	1586	1586	0
74	20230605	190200	2926466728	1586	1586	1586	1586	0
75	20230605	190100	2926466728	1586	1586	1586	1586	0
76	20230605	190000	2926466728	1586	1586	1586	1586	0
77	20230605	185900	2926466728	1586	1586	1586	1586	0
78	20230605	185800	2926466728	1586	1586	1586	1586	0
79	20230605	185700	2926466728	1586	1586	1586	1586	0
80	20230605	185600	2926466728	1586	1586	1586	1586	0
81	20230605	185500	2926466728	1586	1586	1586	1586	0
82	20230605	185400	2926466728	1586	1586	1586	1586	0
83	20230605	185300	2926466728	1586	1586	1586	1586	0
84	20230605	185200	2926466728	1586	1586	1586	1586	0
85	20230605	185100	2926466728	1586	1586	1586	1586	0
86	20230605	185000	2926466728	1586	1586	1586	1586	0
87	20230605	184900	2926466728	1586	1586	1586	1586	0
88	20230605	184800	2926466728	1586	1586	1586	1586	0
89	20230605	184700	2926466728	1586	1586	1586	1586	0
90	20230605	184600	2926466728	1586	1586	1586	1586	0
91	20230605	184500	2926466728	1586	1586	1586	1586	0
92	20230605	184400	2926466728	1586	1586	1586	1586	49504
93	20230605	184300	2926466728	1586	1586	1586	1586	0
94	20230605	184200	2926466728	1586	1586	1586	1586	0
95	20230605	184100	2926466728	1586	1586	1586	1586	0
96	20230605	184000	2926466728	1586	1586	1586	1586	0
97	20230605	183900	2926466728	1586	1586	1586	1586	0
98	20230605	183800	2926466728	1586	1586	1586	1586	0
99	20230605	183700	2926466728	1586	1586	1586	1586	0
100	20230605	183600	2926466728	1586	1586	1586	1586	0
101	20230605	183500	2926466728	1586	1586	1586	1586	0
102	20230605	183400	2926466728	1586	1586	1586	1586	0
103	20230605	183300	2926466728	1586	1586	1586	1586	0
104	20230605	183200	2926466728	1586	1586	1586	1586	0
105	20230605	183100	2926466728	1586	1586	1586	1586	0
106	20230605	183000	2926466728	1586	1586	1586	1586	0
107	20230605	182900	2926466728	1586	1586	1586	1586	0
108	20230605	182800	2926466728	1586	1586	1586	1586	0
109	20230605	182700	2926466728	1586	1586	1586	1586	0
110	20230605	182600	2926466728	1586	1586	1586	1586	0
111	20230605	182500	2926466728	1586	1586	1586	1586	0
112	20230605	182400	2926466728	1586	1586	1586	1586	0
113	20230605	182300	2926466728	1586	1586	1586	1586	0
114	20230605	182200	2926466728	1586	1586	1586	1586	0
115	20230605	182100	2926466728	1586	1586	1586	1586	0
116	20230605	182000	2926466728	1586	1586	1586	1586	0
117	20230605	181900	2926466728	1586	1586	1586	1586	0
118	20230605	181800	2926466728	1586	1586	1586	1586	0
119	20230605	181700	2926466728	1586	1586	1586	1586	0
120	20230605	181600	2926466728	1586	1586	1586	1586	0
121	20230605	181500	2926466728	1586	1586	1586	1586	0
122	20230605	181400	2926466728	1586	1586	1586	1586	49504
123	20230605	181300	2926466728	1586	1586	1586	1586	0
124	20230605	181200	2926466728	1586	1586	1586	1586	0
125	20230605	181100	2926466728	1586	1586	1586	1586	0
126	20230605	181000	2926466728	1586	1586	1586	1586	0
127	20230605	180900	2926466728	1586	1586	1586	1586	0
128	20230605	180800	2926466728	1586	1586	1586	1586	0
129	20230605	180700	2926466728	1586	1586	1586	1586	0
130	20230605	180600	2926466728	1586	1586	1586	1586	0
131	20230605	180500	2926466728	1586	1586	1586	1586	0
132	20230605	180400	2926466728	1586	1586	1586	1586	0
133	20230605	180300	2926466728	1586	1586	1586	1586	0
134	20230605	180200	2926466728	1586	1586	1586	1586	0
135	20230605	180100	2926466728	1586	1586	1586	1586	0
136	20230605	180000	2926466728	1586	1586	1586	1586	0
137	20230605	175900	2926466728	1586	1586	1586	1586	0
138	20230605	175800	2926466728	1586	1586	1586	1586	0
139	20230605	175700	2926466728	1586	1586	1586	1586	0
140	20230605	175600	2926466728	1586	1586	1586	1586	0
141	20230605	175500	2926466728	1586	1586	1586	1586	0
142	20230605	175400	2926466728	1586	1586	1586	1586	0
143	20230605	175300	2926466728	1586	1586	1586	1586	0
144	20230605	175200	2926466728	1586	1586	1586	1586	0
145	20230605	175100	2926466728	1586	1586	1586	1586	0
146	20230605	175000	2926466728	1586	1586	1586	1586	0
147	20230605	174900	2926466728	1586	1586	1586	1586	0
148	20230605	174800	2926466728	1586	1586	1586	1586	0
149	20230605	174700	2926466728	1586	1586	1586	1586	0
150	20230605	174600	2926466728	1586	1586	1586	1586	0
151	20230605	174500	2926466728	1586	1586	1586	1586	0
152	20230605	174400	2926466728	1586	1586	1586	1586	49504
153	20230605	174300	2926466728	1586	1586	1586	1586	0
154	20230605	174200	2926466728	1586	1586	1586	1586	0
155	20230605	174100	2926466728	1586	1586	1586	1586	0
156	20230605	174000	2926466728	1586	1586	1586	1586	0
157	20230605	173900	2926466728	1586	1586	1586	1586	0
158	20230605	173800	2926466728	1586	1586	1586	1586	0
159	20230605	173700	2926466728	1586	1586	1586	1586	0
160	20230605	173600	2926466728	1586	1586	1586	1586	0
161	20230605	173500	2926466728	1586	1586	1586	1586	0
162	20230605	173400	2926466728	1586	1586	1586	1586	0
163	20230605	173300	2926466728	1586	1586	1586	1586	0
164	20230605	173200	2926466728	1586	1586	1586	1586	0
165	20230605	173100	2926466728	1586	1586	1586	1586	0
166	20230605	173000	2926466728	1586	1586	1586	1586	0
167	20230605	172900	2926466728	1586	1586	1586	1586	0
168	20230605	172800	2926466728	1586	1586	1586	1586	0
169	20230605	172700	2926466728	1586	1586	1586	1586	0
170	20230605	172600	2926466728	1586	1586	1586	1586	0
171	20230605	172500	2926466728	1586	1586	1586	1586	0
172	20230605	172400	2926466728	1586	1586	1586	1586	0
173	20230605	172300	2926466728	1586	1586	1586	1586	0
174	20230605	172200	2926466728	1586	1586	1586	1586	0
175	20230605	172100	2926466728	1586	1586	1586	1586	0
176	20230605	172000	2926466728	1586	1586	1586	1586	0
177	20230605	171900	2926466728	1586	1586	1586	1586	0
178	20230605	171800	2926466728	1586	1586	1586	1586	0
179	20230605	171700	2926466728	1586	1586	1586	1586	0
180	20230605	171600	2926466728	1586	1586	1586	1586	0
181	20230605	171500	2926466728	1586	1586	1586	1586	0
182	20230605	171400	2926466728	1586	1586	1586	1586	49504
183	20230605	171300	2926466728	1586	1586	1586	1586	0
184	20230605	171200	2926466728	1586	1586	1586	1586	0
185	20230605	171100	2926466728	1586	1586	1586	1586	0
186	20230605	171000	2926466728	1586	1586	1586	1586	0
187	20230605	170900	2926466728	1586	1586	1586	1586	0
188	20230605	170800	2926466728	1586	1586	1586	1586	0
189	20230605	170700	2926466728	1586	1586	1586	1586	0
190	20230605	170600	2926466728	1586	1586	1586	1586	0
191	20230605	170500	2926466728	1586	1586	1586	1586	0
192	20230605	170400	2926466728	1586	1586	1586	1586	0
193	20230605	170300	2926466728	1586	1586	1586	1586	0
194	20230605	170200	2926466728	1586	1586	1586	1586	0
195	20230605	170100	2926466728	1586	1586	1586	1586	0
196	20230605	170000	2926466728	1586	1586	1586	1586	0
197	20230605	165900	2926466728	1586	1586	1586	1586	0
198	20230605	165800	2926466728	1586	1586	1586	1586	0
199	20230605	165700	2926466728	1586	1586	1586	1586	0
200	20230605	165600	2926466728	1586	1586	1586	1586	0
201	20230605	165500	2926466728	1586	1586	1586	1586	0
202	20230605	165400	2926466728	1586	1586	1586	1586	0
203	20230605	165300	2926466728	1586	1586	1586	1586	0
204	20230605	165200	2926466728	1586	1586	1586	1586	0
205	20230605	165100	2926466728	1586	1586	1586	1586	0
206	20230605	165000	2926466728	1586	1586	1586	1586	0
207	20230605	164900	2926466728	1586	1586	1586	1586	0
208	20230605	164800	2926466728	1586	1586	1586	1586	0
209	20230605	164700	2926466728	1586	1586	1586	1586	0
210	20230605	164600	2926466728	1586	1586	1586	1586	0
211	20230605	164500	2926466728	1586	1586	1586	1586	0
212	20230605	164400	2926466728	1586	1586	1586	1586	49504
213	20230605	164300	2926466728	1586	1586	1586	1586	0
214	20230605	164200	2926466728	1586	1586	1586	1586	0
215	20230605	164100	2926466728	1586	1586	1586	1586	0
216	20230605	164000	2926466728	1586	1586	1586	1586	0
217	20230605	163900	2926466728	1586	1586	1586	1586	0
218	20230605	163800	2926466728	1586	1586	1586	1586	0
219	20230605	163700	2926466728	1586	1586	1586	1586	0
220	20230605	163600	2926466728	1586	1586	1586	1586	0
221	20230605	163500	2926466728	1586	1586	1586	1586	0
222	20230605	163400	2926466728	1586	1586	1586	1586	0
223	20230605	163300	2926466728	1586	1586	1586	1586	0
224	20230605	163200	2926466728	1586	1586	1586	1586	0
225	20230605	163100	2926466728	1586	1586	1586	1586	0
226	20230605	163000	2926466728	1586	1586	1586	1586	0
227	20230605	162900	2926466728	1586	1586	1586	1586	0
228	20230605	162800	2926466728	1586	1586	1586	1586	0
229	20230605	162700	2926466728	1586	1586	1586	1586	0
230	20230605	162600	2926466728	1586	1586	1586	1586	0
231	20230605	162500	2926466728	1586	1586	1586	1586	0
232	20230605	162400	2926466728	1586	1586	1586	1586	0
233	20230605	162300	2926466728	1586	1586	1586	1586	0
234	20230605	162200	2926466728	1586	1586	1586	1586	0
235	20230605	162100	2926466728	1586	1586	1586	1586	0
236	20230605	162000	2926466728	1586	1586	1586	1586	0
237	20230605	161900	2926466728	1586	1586	1586	1586	0
238	20230605	161800	2926466728	1586	1586	1586	1586	0
239	20230605	161700	2926466728	1586	1586	1586	1586	0
240	20230605	161600	2926466728	1586	1586	1586	1586	0
241	20230605	161500	2926466728	1586	1586	1586	1586	0
242	20230605	161400	2926466728	1586	1586	1586	1586	49504
243	20230605	161300	2926466728	1586	1586	1586	1586	0
244	20230605	161200	2926466728	1586	1586	1586	1586	0
245	20230605	161100	2926466728	1586	1586	1586	1586	0
246	20230605	161000	2926466728	1586	1586	1586	1586	0
247	20230605	160900	2926466728	1586	1586	1586	1586	0
248	20230605	160800	2926466728	1586	1586	1586	1586	0
249	20230605	160700	2926466728	1586	1586	1586	1586	0
250	20230605	160600	2926466728	1586	1586	1586	1586	0
251	20230605	160500	2926466728	1586	1586	1586	1586	0
252	20230605	160400	2926466728	1586	1586	1586	1586	0
253	20230605	160300	2926466728	1586	1586	1586	1586	0
254	20230605	160200	2926466728	1586	1586	1586	1586	0
255	20230605	160100	2926466728	1586	1586	1586	1586	0
256	20230605	160000	2926466728	1586	1586	1586	1586	0
257	20230605	155900	2926466728	1586	1586	1586	1586	0
258	20230605	155800	2926466728	1586	1586	1586	1586	0
259	20230605	155700	2926466728	1586	1586	1586	1586	0
260	20230605	155600	2926466728	1586	1586	1586	1586	0
261	20230605	155500	2926466728	1586	1586	1586	1586	0
262	20230605	155400	2926466728	1586	1586	1586	1586	0
263	20230605	155300	2926466728	1586	1586	1586	1586	0
264	20230605	155200	2926466728	1586	1586	1586	1586	0
265	20230605	155100	2926466728	1586	1586	1586	1586	0
266	20230605	155000	2926466728	1586	1586	1586	1586	0
267	20230605	154900	2926466728	1586	1586	1586	1586	0
268	20230605	154800	2926466728	1586	1586	1586	1586	0
269	20230605	154700	2926466728	1586	1586	1586	1586	0
270	20230605	154600	2926466728	1586	1586	1586	1586	0
271	20230605	154500	2926466728	1586	1586	1586	1586	0
272	20230605	154400	2926466728	1586	1586	1586	1586	49504
273	20230605	154300	2926466728	1586	1586	1586	1586	0
274	20230605	154200	2926466728	1586	1586	1586	1586	0
275	20230605	154100	2926466728	1586	1586	1586	1586	0
276	20230605	154000	2926466728	1586	1586	1586	1586	0
277	20230605	153900	2926466728	1586	1586	1586	1586	0
278	20230605	153800	2926466728	1586	1586	1586	1586	0
279	20230605	153700	2926466728	1586	1586	1586	1586	0
280	20230605	153600	2926466728	1586	1586	1586	1586	0
281	20230605	153500	2926466728	1586	1586	1586	1586	0
282	20230605	153400	2926466728	1586	1586	1586	1586	0
283	20230605	153300	2926466728	1586	1586	1586	1586	0
284	20230605	153200	2926466728	1586	1586	1586	1586	0
285	20230605	153100	2926466728	1586	1586	1586	1586	0
286	20230605	153000	2926466728	1586	1586	1586	1586	49504
287	20230605	152900	2847953384	1586	1586	1586	1586	0
288	20230605	152800	2847953384	1586	1586	1586	1586	0
289	20230605	152700	2847953384	1586	1586	1586	1586	0
290	20230605	152600	2847953384	1586	1586	1586	1586	0
291	20230605	152500	2847953384	1586	1586	1586	1586	0
292	20230605	152400	2847953384	1586	1586	1586	1586	0
293	20230605	152300	2847953384	1586	1586	1586	1586	0
294	20230605	152200	2847953384	1586	1586	1586	1586	0
295	20230605	152100	2847953384	1586	1586	1586	1586	0
296	20230605	152000	2847953384	1586	1586	1586	1586	0
297	20230605	151900	2847953384	1586	1586	1587	1586	6328
298	20230605	151800	2837917174	1587	1585	1587	1585	6281
299	20230605	151700	2827955008	1586	1584	1586	1584	2690
300	20230605	151600	2823691986	1584	1584	1584	1583	3408
301	20230605	151500	2818293764	1584	1583	1584	1583	1038
302	20230605	151400	2816650090	1583	1584	1584	1583	2109
303	20230605	151300	2813310090	1584	1584	1584	1583	5810
304	20230605	151200	2804107617	1584	1584	1584	1583	2581
305	20230605	151100	2800020023	1584	1584	1584	1583	1138
306	20230605	151000	2798217999	1584	1584	1584	1583	371
307	20230605	150900	2797630635	1583	1583	1584	1583	4369
308	20230605	150800	2790712398	1583	1583	1583	1582	431
309	20230605	150700	2790030135	1583	1582	1583	1582	63638
310	20230605	150600	2689296259	1582	1582	1582	1581	3073
311	20230605	150500	2684436061	1582	1581	1582	1581	6463
312	20230605	150400	2674217749	1582	1582	1582	1581	343
313	20230605	150300	2673675124	1582	1581	1582	1581	14355
314	20230605	150200	2650973548	1581	1582	1582	1581	12812
315	20230605	150100	2630716927	1583	1583	1583	1583	45
316	20230605	150000	2630645692	1583	1582	1583	1581	2717
317	20230605	145900	2626346989	1583	1583	1583	1581	706
318	20230605	145800	2625229785	1583	1583	1583	1581	1174
319	20230605	145700	2623372998	1583	1582	1583	1582	4707
320	20230605	145600	2615924281	1582	1582	1582	1582	0
321	20230605	145500	2615924281	1582	1583	1583	1582	3411
322	20230605	145400	2610527015	1582	1583	1583	1582	1207
323	20230605	145300	2608617540	1582	1583	1583	1582	7165
324	20230605	145200	2597281510	1582	1583	1583	1582	2355
325	20230605	145100	2593554750	1583	1583	1583	1583	50
326	20230605	145000	2593475600	1583	1583	1584	1583	3077
327	20230605	144900	2588604702	1583	1583	1583	1582	1159
328	20230605	144800	2586770184	1583	1583	1583	1583	100
329	20230605	144700	2586611884	1583	1583	1583	1583	2100
330	20230605	144600	2583287584	1583	1583	1583	1583	1882
331	20230605	144500	2580308378	1583	1584	1584	1583	1322
332	20230605	144400	2578215640	1584	1583	1584	1583	333
333	20230605	144300	2577688329	1583	1584	1584	1583	3391
334	20230605	144200	2572317041	1584	1583	1584	1583	5327
335	20230605	144100	2563884075	1584	1584	1584	1583	2015
336	20230605	144000	2560693214	1584	1583	1584	1583	3390
337	20230605	143900	2555326535	1583	1583	1584	1583	3588
338	20230605	143800	2549646317	1584	1584	1584	1584	101
339	20230605	143700	2549486333	1583	1584	1584	1583	844
340	20230605	143600	2548149517	1584	1584	1584	1583	881
341	20230605	143500	2546754064	1584	1584	1584	1584	54
342	20230605	143400	2546668528	1584	1584	1584	1584	865
343	20230605	143300	2545298368	1584	1584	1584	1583	790
344	20230605	143200	2544047208	1584	1585	1585	1584	2542
345	20230605	143100	2540019171	1584	1582	1585	1582	5637
346	20230605	143000	2531096602	1584	1582	1585	1582	1134
347	20230605	142900	2529300598	1582	1584	1585	1582	9833
348	20230605	142800	2513733402	1584	1584	1584	1584	1433
349	20230605	142700	2511463530	1584	1584	1584	1583	1290
350	20230605	142600	2509420190	1584	1584	1584	1584	731
351	20230605	142500	2508262286	1584	1584	1584	1584	752
352	20230605	142400	2507071118	1584	1583	1584	1583	1798
353	20230605	142300	2504223884	1583	1583	1583	1582	78
354	20230605	142200	2504100416	1583	1582	1583	1582	2859
355	20230605	142100	2499576287	1583	1581	1583	1581	2094
356	20230605	142000	2496263640	1581	1582	1582	1581	777
357	20230605	141900	2495034564	1582	1582	1582	1582	1337
358	20230605	141800	2492919430	1582	1582	1582	1582	6777
359	20230605	141700	2482198216	1582	1583	1583	1582	3840
360	20230605	141600	2476120739	1584	1584	1584	1584	1596
361	20230605	141500	2473592675	1583	1584	1584	1583	146
362	20230605	141400	2473361501	1584	1584	1584	1584	1286
363	20230605	141300	2471324477	1584	1582	1584	1582	1350
364	20230605	141200	2469186721	1583	1583	1583	1583	251
365	20230605	141100	2468789388	1583	1582	1583	1582	1855
366	20230605	141000	2465853578	1582	1583	1583	1582	2152
367	20230605	140900	2462447970	1582	1582	1583	1582	1752
368	20230605	140800	2459676296	1583	1583	1583	1583	0
369	20230605	140700	2459676296	1583	1583	1583	1583	1014
370	20230605	140600	2458071134	1583	1583	1583	1583	29
371	20230605	140500	2458025227	1582	1582	1582	1582	30
372	20230605	140400	2457977767	1582	1583	1583	1582	3148
373	20230605	140300	2452997341	1583	1582	1583	1582	1132
374	20230605	140200	2451205395	1582	1582	1582	1582	2
375	20230605	140100	2451202231	1582	1582	1583	1582	1322
376	20230605	140000	2449110513	1582	1581	1582	1581	1009
377	20230605	135900	2447514289	1582	1581	1583	1581	875
378	20230605	135800	2446129421	1581	1582	1582	1581	2082
379	20230605	135700	2442837127	1582	1583	1583	1582	850
380	20230605	135600	2441492217	1582	1582	1583	1582	2471
381	20230605	135500	2437581745	1582	1582	1583	1582	2148
382	20230605	135400	2434183219	1583	1582	1583	1581	7176
383	20230605	135300	2422831020	1583	1583	1583	1583	0
384	20230605	135200	2422831020	1583	1582	1583	1581	1579
385	20230605	135100	2420333961	1581	1583	1583	1581	765
386	20230605	135000	2419123997	1583	1582	1583	1582	2085
387	20230605	134900	2415825244	1583	1583	1583	1582	1002
388	20230605	134800	2414239375	1583	1582	1583	1582	146
389	20230605	134700	2414008278	1582	1582	1582	1582	564
390	20230605	134600	2413116030	1581	1582	1582	1581	755
391	20230605	134500	2411922114	1582	1582	1582	1581	877
392	20230605	134400	2410535070	1582	1582	1582	1582	102
393	20230605	134300	2410373706	1582	1582	1582	1581	605
394	20230605	134200	2409417197	1581	1581	1581	1581	526
395	20230605	134100	2408585591	1581	1580	1581	1580	707
396	20230605	134000	2407467831	1581	1581	1581	1581	1793
397	20230605	133900	2404633098	1582	1582	1582	1582	635
398	20230605	133800	2403628528	1581	1582	1582	1581	74
399	20230605	133700	2403511462	1581	1583	1583	1580	2085
400	20230605	133600	2400214748	1583	1582	1583	1581	342
401	20230605	133500	2399673695	1582	1581	1582	1580	285
402	20230605	133400	2399223064	1580	1580	1580	1580	355
403	20230605	133300	2398662164	1582	1581	1582	1581	14770
404	20230605	133200	2375310674	1581	1582	1582	1581	1348
405	20230605	133100	2373178139	1583	1583	1583	1582	2319
406	20230605	133000	2369507738	1583	1583	1583	1583	300
407	20230605	132900	2369032838	1582	1583	1583	1582	556
408	20230605	132800	2368152781	1583	1582	1583	1582	354
409	20230605	132700	2367592499	1583	1583	1583	1582	586
410	20230605	132600	2366665412	1584	1582	1584	1582	287
411	20230605	132500	2366211376	1582	1582	1582	1581	459
412	20230605	132400	2365485460	1582	1582	1582	1581	3715
413	20230605	132300	2359609432	1582	1583	1583	1582	1574
414	20230605	132200	2357119191	1583	1583	1583	1583	37
415	20230605	132100	2357060620	1583	1583	1583	1583	633
416	20230605	132000	2356058581	1585	1585	1585	1585	201
417	20230605	131900	2355739996	1585	1585	1585	1585	5
418	20230605	131800	2355732071	1585	1582	1585	1582	2086
419	20230605	131700	2352429667	1583	1585	1585	1583	150
420	20230605	131600	2352192041	1585	1585	1586	1585	121
421	20230605	131500	2352000242	1586	1581	1586	1581	9226
422	20230605	131400	2337395798	1581	1582	1582	1581	2007
423	20230605	131300	2334222726	1582	1582	1582	1581	2114
424	20230605	131200	2330880266	1582	1582	1582	1581	889
425	20230605	131100	2329474566	1582	1582	1583	1582	1504
426	20230605	131000	2327095234	1582	1582	1582	1582	0
427	20230605	130900	2327095234	1582	1582	1582	1581	4381
428	20230605	130800	2320166932	1581	1581	1582	1581	2449
429	20230605	130700	2316295053	1582	1582	1582	1582	1317
430	20230605	130600	2314211559	1582	1582	1582	1582	3035
431	20230605	130500	2309410189	1582	1583	1584	1582	5269
432	20230605	130400	2301072349	1583	1582	1583	1582	11493
433	20230605	130300	2282885928	1582	1582	1582	1582	3888
434	20230605	130200	2276735112	1582	1583	1583	1582	556
435	20230605	130100	2275855014	1583	1583	1583	1583	8530
436	20230605	130000	2262352024	1583	1583	1583	1583	301
437	20230605	125900	2261875541	1583	1583	1583	1583	801
438	20230605	125800	2260607558	1584	1583	1584	1583	998
439	20230605	125700	2259027026	1583	1583	1584	1583	3040
440	20230605	125600	2254214398	1584	1583	1584	1583	2229
441	20230605	125500	2250685390	1583	1584	1585	1583	611
442	20230605	125400	2249717665	1585	1584	1585	1583	2810
443	20230605	125300	2245267354	1584	1585	1585	1584	3129
444	20230605	125200	2240310898	1585	1586	1586	1585	6384
445	20230605	125100	2230192208	1585	1586	1586	1585	3028
446	20230605	125000	2225391061	1586	1586	1586	1586	2288
447	20230605	124900	2221762293	1586	1586	1586	1586	465
448	20230605	124800	2221024803	1586	1585	1586	1585	611
449	20230605	124700	2220055758	1585	1587	1587	1585	2685
450	20230605	124600	2215797308	1586	1586	1587	1586	569
451	20230605	124500	2214894470	1587	1586	1587	1586	639
452	20230605	124400	2213880506	1586	1587	1587	1586	5123
453	20230605	124300	2205755418	1587	1586	1587	1586	3614
454	20230605	124200	2200023513	1586	1588	1588	1586	7432
455	20230605	124100	2188223290	1588	1588	1589	1588	274
456	20230605	124000	2187787912	1589	1588	1589	1588	1052
457	20230605	123900	2186116366	1590	1591	1591	1589	9852
458	20230605	123800	2170458243	1590	1589	1591	1589	10438
459	20230605	123700	2153865237	1590	1589	1590	1588	16604
460	20230605	123600	2127475090	1589	1589	1589	1588	3731
461	20230605	123500	2121548992	1589	1588	1589	1588	2347
462	20230605	123400	2117819619	1588	1588	1589	1588	12140
463	20230605	123300	2098541076	1588	1587	1588	1587	1793
464	20230605	123200	2095694585	1588	1588	1588	1588	3088
465	20230605	123100	2090790841	1588	1589	1589	1588	3185
466	20230605	123000	2085732649	1588	1587	1589	1587	2819
467	20230605	122900	2081255691	1587	1588	1588	1587	2304
468	20230605	122800	2077597929	1589	1588	1589	1588	2267
469	20230605	122700	2073995842	1588	1588	1589	1588	2057
470	20230605	122600	2070729180	1588	1587	1588	1587	2805
471	20230605	122500	2066275928	1587	1586	1587	1586	2495
472	20230605	122400	2062318823	1586	1586	1587	1586	2873
473	20230605	122300	2057762100	1587	1588	1588	1587	4093
474	20230605	122200	2051266499	1588	1587	1588	1587	1190
475	20230605	122100	2049377782	1587	1588	1589	1587	3327
476	20230605	122000	2044096276	1588	1589	1589	1587	4294
477	20230605	121900	2037276944	1588	1587	1588	1587	20102
478	20230605	121800	2005354978	1588	1588	1588	1587	4457
479	20230605	121700	1998277778	1588	1586	1588	1586	2632
480	20230605	121600	1994100345	1586	1586	1587	1585	21177
481	20230605	121500	1960503208	1586	1585	1586	1585	4743
482	20230605	121400	1952982911	1584	1585	1585	1584	437
483	20230605	121300	1952290555	1585	1585	1585	1585	607
484	20230605	121200	1951328460	1583	1585	1586	1583	2478
485	20230605	121100	1947402063	1585	1585	1586	1585	785
486	20230605	121000	1946157808	1585	1585	1585	1584	912
487	20230605	120900	1944712888	1585	1586	1586	1584	4250
488	20230605	120800	1937974721	1586	1585	1586	1585	1003
489	20230605	120700	1936383968	1586	1585	1586	1584	2183
490	20230605	120600	1932923934	1585	1586	1586	1585	3790
491	20230605	120500	1926914784	1586	1585	1586	1585	1491
492	20230605	120400	1924551408	1585	1586	1586	1585	1272
493	20230605	120300	1922535073	1586	1585	1586	1585	3413
494	20230605	120200	1917123151	1585	1585	1585	1584	2409
495	20230605	120100	1913305069	1585	1585	1585	1585	694
496	20230605	120000	1912205079	1584	1584	1584	1584	153
497	20230605	115900	1911962727	1584	1584	1584	1584	3
498	20230605	115800	1911957975	1585	1585	1585	1585	1031
499	20230605	115700	1910323840	1585	1585	1585	1585	3136
500	20230605	115600	1905353280	1585	1583	1585	1583	5640
501	20230605	115500	1896423393	1583	1583	1583	1582	2982
502	20230605	115400	1891702894	1583	1582	1583	1582	974
503	20230605	115300	1890161053	1582	1582	1582	1582	505
504	20230605	115200	1889362143	1582	1582	1582	1582	250
505	20230605	115100	1888966643	1582	1582	1583	1582	712
506	20230605	115000	1887840257	1582	1582	1582	1582	7455
507	20230605	114900	1876046447	1582	1583	1583	1582	1402
508	20230605	114800	1873828482	1583	1582	1583	1582	3643
509	20230605	114700	1868062256	1582	1582	1582	1582	3000
510	20230605	114600	1863316256	1581	1582	1582	1581	3625
511	20230605	114500	1857582321	1582	1582	1582	1581	5395
512	20230605	114400	1849051023	1581	1581	1581	1581	1452
513	20230605	114300	1846755411	1582	1581	1582	1581	111
514	20230605	114200	1846579820	1581	1581	1581	1581	1001
515	20230605	114100	1844997239	1582	1582	1582	1582	112
516	20230605	114000	1844820055	1582	1582	1582	1581	2398
517	20230605	113900	1841026617	1583	1582	1583	1582	1121
518	20230605	113800	1839253096	1582	1581	1582	1581	130
519	20230605	113700	1839047462	1583	1582	1583	1581	1381
520	20230605	113600	1836863079	1582	1582	1582	1582	5607
521	20230605	113500	1827992805	1582	1583	1583	1582	2049
522	20230605	113400	1824749504	1583	1584	1584	1582	2851
523	20230605	113300	1820234676	1584	1585	1585	1584	857
524	20230605	113200	1818877075	1585	1586	1586	1585	43
525	20230605	113100	1818808909	1585	1586	1586	1585	5751
526	20230605	113000	1809693409	1586	1586	1586	1585	2109
527	20230605	112900	1806348541	1586	1586	1586	1585	5302
528	20230605	112800	1797940779	1586	1586	1587	1585	10183
529	20230605	112700	1781791770	1586	1586	1587	1586	1715
530	20230605	112600	1779071779	1585	1586	1586	1585	4877
531	20230605	112500	1771337787	1586	1585	1586	1585	10679
532	20230605	112400	1754407372	1585	1585	1585	1584	6200
533	20230605	112300	1744581733	1585	1585	1585	1584	1718
534	20230605	112200	1741858753	1585	1583	1585	1583	5121
535	20230605	112100	1733746270	1583	1584	1584	1583	7051
536	20230605	112000	1722581739	1584	1584	1585	1584	8495
537	20230605	111900	1709117266	1584	1583	1584	1583	9033
538	20230605	111800	1694809716	1583	1582	1583	1582	325
539	20230605	111700	1694295541	1583	1583	1584	1583	3110
540	20230605	111600	1689372410	1583	1582	1584	1582	2991
541	20230605	111500	1684637756	1582	1582	1582	1582	2000
542	20230605	111400	1681473756	1582	1584	1584	1582	2203
543	20230605	111300	1677985904	1583	1584	1585	1582	4430
544	20230605	111200	1670971966	1584	1585	1585	1583	7459
545	20230605	111100	1659156212	1585	1583	1585	1583	20938
546	20230605	111000	1626006001	1583	1581	1583	1581	17031
547	20230605	110900	1599063633	1581	1581	1581	1580	8858
548	20230605	110800	1585062981	1581	1581	1581	1580	1361
549	20230605	110700	1582911340	1581	1581	1581	1580	3885
550	20230605	110600	1576771155	1581	1581	1581	1581	9940
551	20230605	110500	1561056015	1582	1582	1582	1581	4386
552	20230605	110400	1554118921	1582	1582	1582	1581	4232
553	20230605	110300	1547424433	1581	1582	1582	1581	1412
554	20230605	110200	1545191559	1582	1581	1582	1581	6229
555	20230605	110100	1535338009	1581	1581	1582	1581	1195
556	20230605	110000	1533448571	1581	1582	1582	1580	6643
557	20230605	105900	1522945637	1582	1581	1582	1581	7587
558	20230605	105800	1510950157	1581	1583	1583	1581	5075
559	20230605	105700	1502921646	1582	1582	1583	1582	4192
560	20230605	105600	1496289625	1582	1582	1583	1582	1870
561	20230605	105500	1493331215	1582	1584	1584	1582	11792
562	20230605	105400	1474667919	1583	1584	1585	1583	10500
563	20230605	105300	1458039869	1584	1584	1585	1584	867
564	20230605	105200	1456666002	1583	1585	1585	1582	3813
565	20230605	105100	1450628030	1585	1585	1586	1584	15413
566	20230605	105000	1426195470	1585	1580	1586	1580	95211
567	20230605	104900	1275697577	1580	1579	1580	1579	14817
568	20230605	104800	1252286718	1580	1579	1580	1579	4839
569	20230605	104700	1244643771	1580	1579	1580	1578	20754
570	20230605	104600	1211872988	1579	1579	1579	1578	5099
571	20230605	104500	1203821914	1578	1577	1579	1577	16414
572	20230605	104400	1177926979	1577	1572	1577	1572	21725
573	20230605	104300	1143705617	1571	1569	1571	1569	24
574	20230605	104200	1143667945	1566	1567	1568	1566	73588
575	20230605	104100	1028424242	1568	1569	1569	1568	1903
576	20230605	104000	1025440235	1568	1570	1571	1568	7660
577	20230605	103900	1013419760	1571	1570	1571	1570	3621
578	20230605	103800	1007734440	1570	1570	1571	1570	1872
579	20230605	103700	1004795396	1571	1573	1573	1570	6328
580	20230605	103600	994850899	1572	1573	1573	1572	1307
581	20230605	103500	992795846	1573	1573	1573	1573	3455
582	20230605	103400	987361131	1574	1574	1574	1574	855
583	20230605	103300	986015361	1574	1574	1574	1574	1193
584	20230605	103200	984137579	1575	1575	1575	1574	207
585	20230605	103100	983811754	1575	1574	1575	1574	474
586	20230605	103000	983065515	1575	1574	1575	1574	948
587	20230605	102900	981572925	1573	1574	1574	1573	2745
588	20230605	102800	977253596	1575	1574	1575	1574	416
589	20230605	102700	976598741	1574	1575	1575	1573	6565
590	20230605	102600	966267245	1576	1574	1576	1574	1481
591	20230605	102500	963935633	1574	1576	1576	1574	9672
592	20230605	102400	948700673	1576	1575	1576	1575	420
593	20230605	102300	948038778	1574	1575	1575	1574	2914
594	20230605	102200	943450009	1575	1574	1576	1573	2873
595	20230605	102100	938922343	1574	1576	1576	1574	3157
596	20230605	102000	933952205	1576	1576	1576	1575	158
597	20230605	101900	933703248	1576	1575	1576	1575	1698
598	20230605	101800	931027953	1575	1575	1575	1575	2218
599	20230605	101700	927534603	1574	1574	1575	1574	440
600	20230605	101600	926841983	1575	1575	1576	1575	597
601	20230605	101500	925901658	1575	1575	1575	1575	2193
602	20230605	101400	922447683	1575	1575	1575	1575	3371
603	20230605	101300	917138358	1575	1576	1576	1575	6622
604	20230605	101200	906702269	1575	1573	1575	1573	13386
605	20230605	101100	885623007	1573	1574	1574	1573	4377
606	20230605	101000	878734094	1574	1574	1574	1573	5353
607	20230605	100900	870311102	1574	1573	1574	1573	4930
608	20230605	100800	862554710	1573	1572	1573	1572	1332
609	20230605	100700	860460269	1572	1571	1572	1571	356
610	20230605	100600	859900638	1572	1571	1572	1571	1410
611	20230605	100500	857684338	1572	1571	1572	1571	710
612	20230605	100400	856568917	1571	1571	1571	1571	1429
613	20230605	100300	854323958	1571	1570	1571	1569	1018
614	20230605	100200	852724900	1570	1572	1572	1570	3174
615	20230605	100100	847740698	1573	1572	1573	1572	4097
616	20230605	100000	841299164	1572	1571	1572	1570	1686
617	20230605	095900	838651509	1571	1572	1572	1571	714
618	20230605	095800	837529285	1573	1574	1574	1573	1363
619	20230605	095700	835385111	1574	1574	1574	1574	3177
620	20230605	095600	830384513	1575	1574	1575	1573	3845
621	20230605	095500	824332235	1574	1574	1575	1573	8492
622	20230605	095400	810962891	1574	1572	1574	1572	45405
623	20230605	095300	739544836	1570	1568	1571	1568	52123
624	20230605	095200	657796349	1568	1568	1569	1568	5108
625	20230605	095100	649786906	1568	1567	1570	1567	3995
626	20230605	095000	643520510	1568	1568	1568	1568	1662
627	20230605	094900	640914494	1568	1569	1570	1568	3958
628	20230605	094800	634706383	1569	1570	1570	1569	1604
629	20230605	094700	632189436	1570	1571	1571	1570	822
630	20230605	094600	630898096	1568	1571	1571	1568	3954
631	20230605	094500	624696981	1571	1569	1571	1568	5694
632	20230605	094400	615760315	1568	1569	1569	1568	6978
633	20230605	094300	604813400	1569	1569	1569	1569	243
634	20230605	094200	604432133	1569	1570	1570	1567	4388
635	20230605	094100	597552724	1569	1569	1569	1569	2884
636	20230605	094000	593027728	1570	1571	1571	1569	3319
637	20230605	093900	587817972	1571	1571	1572	1570	1870
638	20230605	093800	584879675	1571	1573	1574	1571	4468
639	20230605	093700	577857034	1573	1570	1574	1570	13697
640	20230605	093600	556319524	1571	1570	1571	1570	4081
641	20230605	093500	549911378	1570	1572	1572	1570	1074
642	20230605	093400	548223186	1572	1564	1573	1564	51465
643	20230605	093300	467500937	1564	1563	1564	1563	2102
644	20230605	093200	464215510	1563	1563	1563	1562	1682
645	20230605	093100	461586546	1560	1561	1563	1560	3907
646	20230605	093000	455488998	1564	1564	1564	1564	206
647	20230605	092900	455166814	1564	1564	1565	1564	619
648	20230605	092800	454198304	1564	1556	1564	1556	4243
649	20230605	092700	447583927	1555	1556	1559	1555	2540
650	20230605	092600	443633679	1559	1556	1559	1556	1652
651	20230605	092500	441063164	1556	1559	1559	1556	12991
652	20230605	092400	420823230	1559	1565	1565	1559	11240
653	20230605	092300	403282166	1566	1567	1568	1562	8518
654	20230605	092200	389951359	1568	1569	1569	1567	10837
655	20230605	092100	372957077	1570	1569	1570	1568	5171
656	20230605	092000	364840075	1569	1571	1571	1569	6404
657	20230605	091900	354787514	1569	1567	1570	1567	12152
658	20230605	091800	335711987	1567	1567	1570	1567	4692
659	20230605	091700	328349498	1566	1568	1571	1566	11326
660	20230605	091600	310591431	1568	1570	1571	1568	12999
661	20230605	091500	290178582	1570	1569	1572	1568	12355
662	20230605	091400	270787382	1569	1567	1569	1566	30928
663	20230605	091300	222308698	1567	1567	1568	1566	14499
664	20230605	091200	199587601	1567	1564	1567	1563	9946
665	20230605	091100	184022237	1564	1564	1567	1562	8008
666	20230605	091000	171491950	1564	1558	1565	1558	29216
667	20230605	090900	125876968	1558	1559	1560	1558	14512
668	20230605	090800	103255067	1559	1559	1560	1559	13395
669	20230605	090700	82368995	1558	1554	1558	1554	9868
670	20230605	090600	67012920	1553	1551	1553	1551	9401
671	20230605	090500	52420169	1550	1550	1551	1550	4347
672	20230605	090400	45679932	1551	1550	1551	1550	5066
673	20230605	090300	37822567	1551	1547	1551	1547	123
674	20230605	090200	37632037	1547	1552	1552	1543	3572
675	20230605	090100	32108240	1547	1552	1553	1547	9771
676	20230605	090000	16961946	1553	1555	1556	1553	10873