KissMeData/115480/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	203200	197869528	1171	1171	1171	1171	1177
3	20230608	203100	197869528	1171	1171	1171	1171	0
4	20230608	203000	197869528	1171	1171	1171	1171	0
5	20230608	202900	197869528	1171	1171	1171	1171	0
6	20230608	202800	197869528	1171	1171	1171	1171	0
7	20230608	202700	197869528	1171	1171	1171	1171	0
8	20230608	202600	197869528	1171	1171	1171	1171	0
9	20230608	202500	197869528	1171	1171	1171	1171	0
10	20230608	202400	197869528	1171	1171	1171	1171	0
11	20230608	202300	197869528	1171	1171	1171	1171	0
12	20230608	202200	197869528	1171	1171	1171	1171	0
13	20230608	202100	197869528	1171	1171	1171	1171	0
14	20230608	202000	197869528	1171	1171	1171	1171	0
15	20230608	201900	197869528	1171	1171	1171	1171	0
16	20230608	201800	197869528	1171	1171	1171	1171	0
17	20230608	201700	197869528	1171	1171	1171	1171	0
18	20230608	201600	197869528	1171	1171	1171	1171	0
19	20230608	201500	197869528	1171	1171	1171	1171	0
20	20230608	201400	197869528	1171	1171	1171	1171	0
21	20230608	201300	197869528	1171	1171	1171	1171	0
22	20230608	201200	197869528	1171	1171	1171	1171	0
23	20230608	201100	197869528	1171	1171	1171	1171	0
24	20230608	201000	197869528	1171	1171	1171	1171	0
25	20230608	200900	197869528	1171	1171	1171	1171	0
26	20230608	200800	197869528	1171	1171	1171	1171	0
27	20230608	200700	197869528	1171	1171	1171	1171	0
28	20230608	200600	197869528	1171	1171	1171	1171	0
29	20230608	200500	197869528	1171	1171	1171	1171	0
30	20230608	200400	197869528	1171	1171	1171	1171	0
31	20230608	200300	197869528	1171	1171	1171	1171	0
32	20230608	200200	197869528	1171	1171	1171	1171	1177
33	20230608	200100	197869528	1171	1171	1171	1171	0
34	20230608	200000	197869528	1171	1171	1171	1171	0
35	20230608	195900	197869528	1171	1171	1171	1171	0
36	20230608	195800	197869528	1171	1171	1171	1171	0
37	20230608	195700	197869528	1171	1171	1171	1171	0
38	20230608	195600	197869528	1171	1171	1171	1171	0
39	20230608	195500	197869528	1171	1171	1171	1171	0
40	20230608	195400	197869528	1171	1171	1171	1171	0
41	20230608	195300	197869528	1171	1171	1171	1171	0
42	20230608	195200	197869528	1171	1171	1171	1171	0
43	20230608	195100	197869528	1171	1171	1171	1171	0
44	20230608	195000	197869528	1171	1171	1171	1171	0
45	20230608	194900	197869528	1171	1171	1171	1171	0
46	20230608	194800	197869528	1171	1171	1171	1171	0
47	20230608	194700	197869528	1171	1171	1171	1171	0
48	20230608	194600	197869528	1171	1171	1171	1171	0
49	20230608	194500	197869528	1171	1171	1171	1171	0
50	20230608	194400	197869528	1171	1171	1171	1171	0
51	20230608	194300	197869528	1171	1171	1171	1171	0
52	20230608	194200	197869528	1171	1171	1171	1171	0
53	20230608	194100	197869528	1171	1171	1171	1171	0
54	20230608	194000	197869528	1171	1171	1171	1171	0
55	20230608	193900	197869528	1171	1171	1171	1171	0
56	20230608	193800	197869528	1171	1171	1171	1171	0
57	20230608	193700	197869528	1171	1171	1171	1171	0
58	20230608	193600	197869528	1171	1171	1171	1171	0
59	20230608	193500	197869528	1171	1171	1171	1171	0
60	20230608	193400	197869528	1171	1171	1171	1171	0
61	20230608	193300	197869528	1171	1171	1171	1171	0
62	20230608	193200	197869528	1171	1171	1171	1171	1177
63	20230608	193100	197869528	1171	1171	1171	1171	0
64	20230608	193000	197869528	1171	1171	1171	1171	0
65	20230608	192900	197869528	1171	1171	1171	1171	0
66	20230608	192800	197869528	1171	1171	1171	1171	0
67	20230608	192700	197869528	1171	1171	1171	1171	0
68	20230608	192600	197869528	1171	1171	1171	1171	0
69	20230608	192500	197869528	1171	1171	1171	1171	0
70	20230608	192400	197869528	1171	1171	1171	1171	0
71	20230608	192300	197869528	1171	1171	1171	1171	0
72	20230608	192200	197869528	1171	1171	1171	1171	0
73	20230608	192100	197869528	1171	1171	1171	1171	0
74	20230608	192000	197869528	1171	1171	1171	1171	0
75	20230608	191900	197869528	1171	1171	1171	1171	0
76	20230608	191800	197869528	1171	1171	1171	1171	0
77	20230608	191700	197869528	1171	1171	1171	1171	0
78	20230608	191600	197869528	1171	1171	1171	1171	0
79	20230608	191500	197869528	1171	1171	1171	1171	0
80	20230608	191400	197869528	1171	1171	1171	1171	0
81	20230608	191300	197869528	1171	1171	1171	1171	0
82	20230608	191200	197869528	1171	1171	1171	1171	0
83	20230608	191100	197869528	1171	1171	1171	1171	0
84	20230608	191000	197869528	1171	1171	1171	1171	0
85	20230608	190900	197869528	1171	1171	1171	1171	0
86	20230608	190800	197869528	1171	1171	1171	1171	0
87	20230608	190700	197869528	1171	1171	1171	1171	0
88	20230608	190600	197869528	1171	1171	1171	1171	0
89	20230608	190500	197869528	1171	1171	1171	1171	0
90	20230608	190400	197869528	1171	1171	1171	1171	0
91	20230608	190300	197869528	1171	1171	1171	1171	0
92	20230608	190200	197869528	1171	1171	1171	1171	1177
93	20230608	190100	197869528	1171	1171	1171	1171	0
94	20230608	190000	197869528	1171	1171	1171	1171	0
95	20230608	185900	197869528	1171	1171	1171	1171	0
96	20230608	185800	197869528	1171	1171	1171	1171	0
97	20230608	185700	197869528	1171	1171	1171	1171	0
98	20230608	185600	197869528	1171	1171	1171	1171	0
99	20230608	185500	197869528	1171	1171	1171	1171	0
100	20230608	185400	197869528	1171	1171	1171	1171	0
101	20230608	185300	197869528	1171	1171	1171	1171	0
102	20230608	185200	197869528	1171	1171	1171	1171	0
103	20230608	185100	197869528	1171	1171	1171	1171	0
104	20230608	185000	197869528	1171	1171	1171	1171	0
105	20230608	184900	197869528	1171	1171	1171	1171	0
106	20230608	184800	197869528	1171	1171	1171	1171	0
107	20230608	184700	197869528	1171	1171	1171	1171	0
108	20230608	184600	197869528	1171	1171	1171	1171	0
109	20230608	184500	197869528	1171	1171	1171	1171	0
110	20230608	184400	197869528	1171	1171	1171	1171	0
111	20230608	184300	197869528	1171	1171	1171	1171	0
112	20230608	184200	197869528	1171	1171	1171	1171	0
113	20230608	184100	197869528	1171	1171	1171	1171	0
114	20230608	184000	197869528	1171	1171	1171	1171	0
115	20230608	183900	197869528	1171	1171	1171	1171	0
116	20230608	183800	197869528	1171	1171	1171	1171	0
117	20230608	183700	197869528	1171	1171	1171	1171	0
118	20230608	183600	197869528	1171	1171	1171	1171	0
119	20230608	183500	197869528	1171	1171	1171	1171	0
120	20230608	183400	197869528	1171	1171	1171	1171	0
121	20230608	183300	197869528	1171	1171	1171	1171	0
122	20230608	183200	197869528	1171	1171	1171	1171	1177
123	20230608	183100	197869528	1171	1171	1171	1171	0
124	20230608	183000	197869528	1171	1171	1171	1171	0
125	20230608	182900	197869528	1171	1171	1171	1171	0
126	20230608	182800	197869528	1171	1171	1171	1171	0
127	20230608	182700	197869528	1171	1171	1171	1171	0
128	20230608	182600	197869528	1171	1171	1171	1171	0
129	20230608	182500	197869528	1171	1171	1171	1171	0
130	20230608	182400	197869528	1171	1171	1171	1171	0
131	20230608	182300	197869528	1171	1171	1171	1171	0
132	20230608	182200	197869528	1171	1171	1171	1171	0
133	20230608	182100	197869528	1171	1171	1171	1171	0
134	20230608	182000	197869528	1171	1171	1171	1171	0
135	20230608	181900	197869528	1171	1171	1171	1171	0
136	20230608	181800	197869528	1171	1171	1171	1171	0
137	20230608	181700	197869528	1171	1171	1171	1171	0
138	20230608	181600	197869528	1171	1171	1171	1171	0
139	20230608	181500	197869528	1171	1171	1171	1171	0
140	20230608	181400	197869528	1171	1171	1171	1171	0
141	20230608	181300	197869528	1171	1171	1171	1171	0
142	20230608	181200	197869528	1171	1171	1171	1171	0
143	20230608	181100	197869528	1171	1171	1171	1171	0
144	20230608	181000	197869528	1171	1171	1171	1171	0
145	20230608	180900	197869528	1171	1171	1171	1171	0
146	20230608	180800	197869528	1171	1171	1171	1171	0
147	20230608	180700	197869528	1171	1171	1171	1171	0
148	20230608	180600	197869528	1171	1171	1171	1171	0
149	20230608	180500	197869528	1171	1171	1171	1171	0
150	20230608	180400	197869528	1171	1171	1171	1171	0
151	20230608	180300	197869528	1171	1171	1171	1171	0
152	20230608	180200	197869528	1171	1171	1171	1171	1177
153	20230608	180100	197869528	1171	1171	1171	1171	0
154	20230608	180000	197869528	1171	1171	1171	1171	0
155	20230608	175900	197869528	1171	1171	1171	1171	0
156	20230608	175800	197869528	1171	1171	1171	1171	0
157	20230608	175700	197869528	1171	1171	1171	1171	0
158	20230608	175600	197869528	1171	1171	1171	1171	0
159	20230608	175500	197869528	1171	1171	1171	1171	0
160	20230608	175400	197869528	1171	1171	1171	1171	0
161	20230608	175300	197869528	1171	1171	1171	1171	0
162	20230608	175200	197869528	1171	1171	1171	1171	0
163	20230608	175100	197869528	1171	1171	1171	1171	0
164	20230608	175000	197869528	1171	1171	1171	1171	0
165	20230608	174900	197869528	1171	1171	1171	1171	0
166	20230608	174800	197869528	1171	1171	1171	1171	0
167	20230608	174700	197869528	1171	1171	1171	1171	0
168	20230608	174600	197869528	1171	1171	1171	1171	0
169	20230608	174500	197869528	1171	1171	1171	1171	0
170	20230608	174400	197869528	1171	1171	1171	1171	0
171	20230608	174300	197869528	1171	1171	1171	1171	0
172	20230608	174200	197869528	1171	1171	1171	1171	0
173	20230608	174100	197869528	1171	1171	1171	1171	0
174	20230608	174000	197869528	1171	1171	1171	1171	0
175	20230608	173900	197869528	1171	1171	1171	1171	0
176	20230608	173800	197869528	1171	1171	1171	1171	0
177	20230608	173700	197869528	1171	1171	1171	1171	0
178	20230608	173600	197869528	1171	1171	1171	1171	0
179	20230608	173500	197869528	1171	1171	1171	1171	0
180	20230608	173400	197869528	1171	1171	1171	1171	0
181	20230608	173300	197869528	1171	1171	1171	1171	0
182	20230608	173200	197869528	1171	1171	1171	1171	1177
183	20230608	173100	197869528	1171	1171	1171	1171	0
184	20230608	173000	197869528	1171	1171	1171	1171	0
185	20230608	172900	197869528	1171	1171	1171	1171	0
186	20230608	172800	197869528	1171	1171	1171	1171	0
187	20230608	172700	197869528	1171	1171	1171	1171	0
188	20230608	172600	197869528	1171	1171	1171	1171	0
189	20230608	172500	197869528	1171	1171	1171	1171	0
190	20230608	172400	197869528	1171	1171	1171	1171	0
191	20230608	172300	197869528	1171	1171	1171	1171	0
192	20230608	172200	197869528	1171	1171	1171	1171	0
193	20230608	172100	197869528	1171	1171	1171	1171	0
194	20230608	172000	197869528	1171	1171	1171	1171	0
195	20230608	171900	197869528	1171	1171	1171	1171	0
196	20230608	171800	197869528	1171	1171	1171	1171	0
197	20230608	171700	197869528	1171	1171	1171	1171	0
198	20230608	171600	197869528	1171	1171	1171	1171	0
199	20230608	171500	197869528	1171	1171	1171	1171	0
200	20230608	171400	197869528	1171	1171	1171	1171	0
201	20230608	171300	197869528	1171	1171	1171	1171	0
202	20230608	171200	197869528	1171	1171	1171	1171	0
203	20230608	171100	197869528	1171	1171	1171	1171	0
204	20230608	171000	197869528	1171	1171	1171	1171	0
205	20230608	170900	197869528	1171	1171	1171	1171	0
206	20230608	170800	197869528	1171	1171	1171	1171	0
207	20230608	170700	197869528	1171	1171	1171	1171	0
208	20230608	170600	197869528	1171	1171	1171	1171	0
209	20230608	170500	197869528	1171	1171	1171	1171	0
210	20230608	170400	197869528	1171	1171	1171	1171	0
211	20230608	170300	197869528	1171	1171	1171	1171	0
212	20230608	170200	197869528	1171	1171	1171	1171	1177
213	20230608	170100	197869528	1171	1171	1171	1171	0
214	20230608	170000	197869528	1171	1171	1171	1171	0
215	20230608	165900	197869528	1171	1171	1171	1171	0
216	20230608	165800	197869528	1171	1171	1171	1171	0
217	20230608	165700	197869528	1171	1171	1171	1171	0
218	20230608	165600	197869528	1171	1171	1171	1171	0
219	20230608	165500	197869528	1171	1171	1171	1171	0
220	20230608	165400	197869528	1171	1171	1171	1171	0
221	20230608	165300	197869528	1171	1171	1171	1171	0
222	20230608	165200	197869528	1171	1171	1171	1171	0
223	20230608	165100	197869528	1171	1171	1171	1171	0
224	20230608	165000	197869528	1171	1171	1171	1171	0
225	20230608	164900	197869528	1171	1171	1171	1171	0
226	20230608	164800	197869528	1171	1171	1171	1171	0
227	20230608	164700	197869528	1171	1171	1171	1171	0
228	20230608	164600	197869528	1171	1171	1171	1171	0
229	20230608	164500	197869528	1171	1171	1171	1171	0
230	20230608	164400	197869528	1171	1171	1171	1171	0
231	20230608	164300	197869528	1171	1171	1171	1171	0
232	20230608	164200	197869528	1171	1171	1171	1171	0
233	20230608	164100	197869528	1171	1171	1171	1171	0
234	20230608	164000	197869528	1171	1171	1171	1171	0
235	20230608	163900	197869528	1171	1171	1171	1171	0
236	20230608	163800	197869528	1171	1171	1171	1171	0
237	20230608	163700	197869528	1171	1171	1171	1171	0
238	20230608	163600	197869528	1171	1171	1171	1171	0
239	20230608	163500	197869528	1171	1171	1171	1171	0
240	20230608	163400	197869528	1171	1171	1171	1171	0
241	20230608	163300	197869528	1171	1171	1171	1171	0
242	20230608	163200	197869528	1171	1171	1171	1171	1177
243	20230608	163100	197869528	1171	1171	1171	1171	0
244	20230608	163000	197869528	1171	1171	1171	1171	0
245	20230608	162900	197869528	1171	1171	1171	1171	0
246	20230608	162800	197869528	1171	1171	1171	1171	0
247	20230608	162700	197869528	1171	1171	1171	1171	0
248	20230608	162600	197869528	1171	1171	1171	1171	0
249	20230608	162500	197869528	1171	1171	1171	1171	0
250	20230608	162400	197869528	1171	1171	1171	1171	0
251	20230608	162300	197869528	1171	1171	1171	1171	0
252	20230608	162200	197869528	1171	1171	1171	1171	0
253	20230608	162100	197869528	1171	1171	1171	1171	0
254	20230608	162000	197869528	1171	1171	1171	1171	0
255	20230608	161900	197869528	1171	1171	1171	1171	0
256	20230608	161800	197869528	1171	1171	1171	1171	0
257	20230608	161700	197869528	1171	1171	1171	1171	0
258	20230608	161600	197869528	1171	1171	1171	1171	0
259	20230608	161500	197869528	1171	1171	1171	1171	0
260	20230608	161400	197869528	1171	1171	1171	1171	0
261	20230608	161300	197869528	1171	1171	1171	1171	0
262	20230608	161200	197869528	1171	1171	1171	1171	0
263	20230608	161100	197869528	1171	1171	1171	1171	0
264	20230608	161000	197869528	1171	1171	1171	1171	0
265	20230608	160900	197869528	1171	1171	1171	1171	0
266	20230608	160800	197869528	1171	1171	1171	1171	0
267	20230608	160700	197869528	1171	1171	1171	1171	0
268	20230608	160600	197869528	1171	1171	1171	1171	0
269	20230608	160500	197869528	1171	1171	1171	1171	0
270	20230608	160400	197869528	1171	1171	1171	1171	0
271	20230608	160300	197869528	1171	1171	1171	1171	0
272	20230608	160200	197869528	1171	1171	1171	1171	1177
273	20230608	160100	197869528	1171	1171	1171	1171	0
274	20230608	160000	197869528	1171	1171	1171	1171	0
275	20230608	155900	197869528	1171	1171	1171	1171	0
276	20230608	155800	197869528	1171	1171	1171	1171	0
277	20230608	155700	197869528	1171	1171	1171	1171	0
278	20230608	155600	197869528	1171	1171	1171	1171	0
279	20230608	155500	197869528	1171	1171	1171	1171	0
280	20230608	155400	197869528	1171	1171	1171	1171	0
281	20230608	155300	197869528	1171	1171	1171	1171	0
282	20230608	155200	197869528	1171	1171	1171	1171	0
283	20230608	155100	197869528	1171	1171	1171	1171	0
284	20230608	155000	197869528	1171	1171	1171	1171	0
285	20230608	154900	197869528	1171	1171	1171	1171	0
286	20230608	154800	197869528	1171	1171	1171	1171	0
287	20230608	154700	197869528	1171	1171	1171	1171	0
288	20230608	154600	197869528	1171	1171	1171	1171	0
289	20230608	154500	197869528	1171	1171	1171	1171	0
290	20230608	154400	197869528	1171	1171	1171	1171	0
291	20230608	154300	197869528	1171	1171	1171	1171	0
292	20230608	154200	197869528	1171	1171	1171	1171	0
293	20230608	154100	197869528	1171	1171	1171	1171	0
294	20230608	154000	197869528	1171	1171	1171	1171	0
295	20230608	153900	197869528	1171	1171	1171	1171	0
296	20230608	153800	197869528	1171	1171	1171	1171	0
297	20230608	153700	197869528	1171	1171	1171	1171	0
298	20230608	153600	197869528	1171	1171	1171	1171	0
299	20230608	153500	197869528	1171	1171	1171	1171	0
300	20230608	153400	197869528	1171	1171	1171	1171	0
301	20230608	153300	197869528	1171	1171	1171	1171	0
302	20230608	153200	197869528	1171	1171	1171	1171	1177
303	20230608	153100	197869528	1171	1171	1171	1171	0
304	20230608	153000	197869528	1171	1171	1171	1171	1177
305	20230608	152900	196491261	1171	1171	1171	1171	0
306	20230608	152800	196491261	1171	1171	1171	1171	0
307	20230608	152700	196491261	1171	1171	1171	1171	0
308	20230608	152600	196491261	1171	1171	1171	1171	0
309	20230608	152500	196491261	1171	1171	1171	1171	0
310	20230608	152400	196491261	1171	1171	1171	1171	0
311	20230608	152300	196491261	1171	1171	1171	1171	0
312	20230608	152200	196491261	1171	1171	1171	1171	0
313	20230608	152100	196491261	1171	1171	1171	1171	0
314	20230608	152000	196491261	1171	1171	1171	1171	0
315	20230608	151900	196491261	1171	1171	1171	1171	10
316	20230608	151800	196479551	1171	1171	1171	1171	9
317	20230608	151700	196469012	1171	1171	1171	1171	12
318	20230608	151600	196454960	1171	1171	1171	1171	1016
319	20230608	151500	195265224	1171	1171	1171	1171	1
320	20230608	151400	195264053	1171	1171	1171	1171	0
321	20230608	151300	195264053	1171	1171	1171	1171	0
322	20230608	151200	195264053	1171	1171	1171	1171	10
323	20230608	151100	195252343	1171	1171	1171	1171	1
324	20230608	151000	195251172	1170	1170	1170	1170	1000
325	20230608	150900	194081172	1171	1171	1171	1171	1000
326	20230608	150800	192910172	1170	1170	1170	1170	0
327	20230608	150700	192910172	1170	1170	1170	1170	0
328	20230608	150600	192910172	1170	1170	1170	1170	715
329	20230608	150500	192073622	1171	1171	1171	1171	2
330	20230608	150400	192071280	1171	1171	1171	1171	854
331	20230608	150300	191071246	1170	1170	1170	1170	0
332	20230608	150200	191071246	1170	1170	1170	1170	0
333	20230608	150100	191071246	1170	1170	1170	1170	0
334	20230608	150000	191071246	1170	1171	1171	1170	2706
335	20230608	145900	187903520	1171	1171	1171	1171	20
336	20230608	145800	187880100	1171	1171	1171	1171	19
337	20230608	145700	187857851	1171	1171	1171	1171	12
338	20230608	145600	187843799	1171	1171	1171	1171	0
339	20230608	145500	187843799	1171	1171	1171	1171	853
340	20230608	145400	186844936	1171	1171	1171	1171	0
341	20230608	145300	186844936	1171	1171	1171	1171	0
342	20230608	145200	186844936	1171	1171	1171	1171	0
343	20230608	145100	186844936	1171	1170	1171	1168	109
344	20230608	145000	186717569	1170	1170	1170	1170	0
345	20230608	144900	186717569	1170	1170	1170	1170	196
346	20230608	144800	186488249	1170	1170	1170	1170	94
347	20230608	144700	186378269	1170	1170	1170	1170	0
348	20230608	144600	186378269	1170	1171	1171	1170	12
349	20230608	144500	186364227	1171	1171	1171	1171	300
350	20230608	144400	186012927	1171	1171	1171	1171	0
351	20230608	144300	186012927	1171	1171	1171	1171	0
352	20230608	144200	186012927	1171	1171	1171	1171	0
353	20230608	144100	186012927	1171	1171	1171	1171	0
354	20230608	144000	186012927	1171	1171	1171	1171	8
355	20230608	143900	186003559	1171	1171	1171	1171	2293
356	20230608	143800	183318456	1171	1171	1171	1171	500
357	20230608	143700	182732956	1171	1171	1171	1171	0
358	20230608	143600	182732956	1171	1171	1171	1171	0
359	20230608	143500	182732956	1171	1171	1171	1171	1
360	20230608	143400	182731785	1173	1171	1173	1171	13
361	20230608	143300	182716556	1171	1171	1171	1171	0
362	20230608	143200	182716556	1171	1171	1171	1171	0
363	20230608	143100	182716556	1171	1171	1171	1171	0
364	20230608	143000	182716556	1171	1171	1171	1171	0
365	20230608	142900	182716556	1171	1171	1171	1171	0
366	20230608	142800	182716556	1171	1171	1171	1171	0
367	20230608	142700	182716556	1171	1171	1171	1171	0
368	20230608	142600	182716556	1171	1171	1171	1171	0
369	20230608	142500	182716556	1171	1171	1171	1171	0
370	20230608	142400	182716556	1171	1171	1171	1171	0
371	20230608	142300	182716556	1171	1171	1171	1171	1
372	20230608	142200	182715385	1174	1174	1174	1174	0
373	20230608	142100	182715385	1174	1174	1174	1174	0
374	20230608	142000	182715385	1174	1174	1174	1174	0
375	20230608	141900	182715385	1174	1174	1174	1174	0
376	20230608	141800	182715385	1174	1170	1174	1170	2
377	20230608	141700	182713041	1174	1173	1174	1173	6113
378	20230608	141600	175536529	1174	1174	1174	1174	13004
379	20230608	141500	160269833	1175	1175	1175	1175	20
380	20230608	141400	160246333	1175	1175	1175	1175	0
381	20230608	141300	160246333	1175	1175	1175	1175	1
382	20230608	141200	160245158	1174	1174	1174	1174	4356
383	20230608	141100	155131214	1174	1174	1174	1174	8
384	20230608	141000	155121822	1174	1174	1174	1174	0
385	20230608	140900	155121822	1174	1174	1174	1174	0
386	20230608	140800	155121822	1174	1174	1174	1174	90
387	20230608	140700	155016162	1173	1172	1173	1172	4698
388	20230608	140600	149508863	1170	1170	1170	1170	0
389	20230608	140500	149508863	1170	1170	1170	1170	0
390	20230608	140400	149508863	1170	1170	1170	1170	2
391	20230608	140300	149506523	1167	1168	1168	1167	2
392	20230608	140200	149504188	1170	1170	1170	1170	1
393	20230608	140100	149503018	1171	1171	1171	1171	300
394	20230608	140000	149151718	1172	1172	1172	1172	0
395	20230608	135900	149151718	1172	1172	1172	1172	0
396	20230608	135800	149151718	1172	1172	1172	1172	608
397	20230608	135700	148439142	1172	1172	1172	1172	204
398	20230608	135600	148200054	1171	1170	1171	1170	5120
399	20230608	135500	142209431	1170	1170	1170	1170	1000
400	20230608	135400	141039431	1170	1170	1170	1170	0
401	20230608	135300	141039431	1170	1167	1170	1167	92
402	20230608	135200	140931794	1170	1169	1170	1169	26170
403	20230608	135100	110314099	1167	1167	1167	1167	0
404	20230608	135000	110314099	1167	1167	1167	1167	0
405	20230608	134900	110314099	1167	1167	1167	1167	0
406	20230608	134800	110314099	1167	1167	1167	1167	0
407	20230608	134700	110314099	1167	1167	1167	1167	1
408	20230608	134600	110312932	1169	1169	1169	1169	0
409	20230608	134500	110312932	1169	1169	1169	1169	0
410	20230608	134400	110312932	1169	1169	1169	1169	0
411	20230608	134300	110312932	1169	1169	1169	1169	0
412	20230608	134200	110312932	1169	1169	1169	1169	1
413	20230608	134100	110311763	1166	1166	1166	1166	0
414	20230608	134000	110311763	1166	1166	1166	1166	0
415	20230608	133900	110311763	1166	1166	1166	1166	0
416	20230608	133800	110311763	1166	1166	1166	1166	11
417	20230608	133700	110298937	1166	1166	1166	1166	0
418	20230608	133600	110298937	1166	1166	1166	1166	0
419	20230608	133500	110298937	1166	1166	1166	1166	0
420	20230608	133400	110298937	1166	1166	1166	1166	0
421	20230608	133300	110298937	1166	1166	1166	1166	0
422	20230608	133200	110298937	1166	1166	1166	1166	1
423	20230608	133100	110297771	1167	1167	1167	1167	0
424	20230608	133000	110297771	1167	1167	1167	1167	0
425	20230608	132900	110297771	1167	1167	1167	1167	0
426	20230608	132800	110297771	1167	1167	1167	1167	0
427	20230608	132700	110297771	1167	1167	1167	1167	0
428	20230608	132600	110297771	1167	1167	1167	1167	0
429	20230608	132500	110297771	1167	1167	1167	1167	225
430	20230608	132400	110035196	1170	1170	1170	1170	0
431	20230608	132300	110035196	1170	1170	1170	1170	0
432	20230608	132200	110035196	1170	1170	1170	1170	0
433	20230608	132100	110035196	1170	1170	1170	1170	0
434	20230608	132000	110035196	1170	1170	1170	1170	0
435	20230608	131900	110035196	1170	1170	1170	1170	10
436	20230608	131800	110023496	1168	1168	1168	1168	0
437	20230608	131700	110023496	1168	1168	1168	1168	0
438	20230608	131600	110023496	1168	1168	1168	1168	5
439	20230608	131500	110017656	1170	1170	1170	1170	0
440	20230608	131400	110017656	1170	1170	1170	1170	0
441	20230608	131300	110017656	1170	1170	1170	1170	0
442	20230608	131200	110017656	1170	1170	1170	1170	50
443	20230608	131100	109959156	1170	1170	1170	1170	0
444	20230608	131000	109959156	1170	1170	1170	1170	0
445	20230608	130900	109959156	1170	1170	1170	1170	0
446	20230608	130800	109959156	1170	1170	1170	1170	0
447	20230608	130700	109959156	1170	1170	1170	1170	0
448	20230608	130600	109959156	1170	1167	1170	1167	3700
449	20230608	130500	105632256	1170	1170	1170	1170	0
450	20230608	130400	105632256	1170	1170	1170	1170	0
451	20230608	130300	105632256	1170	1170	1170	1170	0
452	20230608	130200	105632256	1170	1170	1170	1170	0
453	20230608	130100	105632256	1170	1170	1170	1170	0
454	20230608	130000	105632256	1170	1170	1170	1170	0
455	20230608	125900	105632256	1170	1170	1170	1170	0
456	20230608	125800	105632256	1170	1170	1170	1170	0
457	20230608	125700	105632256	1170	1170	1170	1170	0
458	20230608	125600	105632256	1170	1170	1170	1170	0
459	20230608	125500	105632256	1170	1170	1170	1170	1
460	20230608	125400	105631086	1170	1170	1170	1170	0
461	20230608	125300	105631086	1170	1170	1170	1170	1
462	20230608	125200	105629916	1168	1168	1168	1168	0
463	20230608	125100	105629916	1168	1168	1168	1168	0
464	20230608	125000	105629916	1168	1168	1168	1168	0
465	20230608	124900	105629916	1168	1168	1168	1168	1
466	20230608	124800	105628748	1168	1168	1168	1168	237
467	20230608	124700	105351932	1170	1170	1170	1170	0
468	20230608	124600	105351932	1170	1170	1170	1170	0
469	20230608	124500	105351932	1170	1170	1170	1170	0
470	20230608	124400	105351932	1170	1170	1170	1170	2
471	20230608	124300	105349592	1169	1169	1169	1169	0
472	20230608	124200	105349592	1169	1169	1169	1169	0
473	20230608	124100	105349592	1169	1169	1169	1169	0
474	20230608	124000	105349592	1169	1169	1169	1169	0
475	20230608	123900	105349592	1169	1169	1169	1169	0
476	20230608	123800	105349592	1169	1169	1169	1169	0
477	20230608	123700	105349592	1169	1169	1169	1169	0
478	20230608	123600	105349592	1169	1169	1169	1169	0
479	20230608	123500	105349592	1169	1169	1169	1169	0
480	20230608	123400	105349592	1169	1169	1169	1169	480
481	20230608	123300	104788472	1170	1170	1170	1170	0
482	20230608	123200	104788472	1170	1170	1170	1170	0
483	20230608	123100	104788472	1170	1170	1170	1170	0
484	20230608	123000	104788472	1170	1170	1170	1170	0
485	20230608	122900	104788472	1170	1170	1170	1170	0
486	20230608	122800	104788472	1170	1170	1170	1170	0
487	20230608	122700	104788472	1170	1170	1170	1170	0
488	20230608	122600	104788472	1170	1170	1170	1170	0
489	20230608	122500	104788472	1170	1170	1170	1170	0
490	20230608	122400	104788472	1170	1169	1170	1169	3000
491	20230608	122300	101279555	1169	1169	1169	1169	0
492	20230608	122200	101279555	1169	1169	1169	1169	0
493	20230608	122100	101279555	1169	1169	1169	1169	0
494	20230608	122000	101279555	1169	1169	1169	1169	0
495	20230608	121900	101279555	1169	1169	1169	1169	0
496	20230608	121800	101279555	1169	1169	1169	1169	0
497	20230608	121700	101279555	1169	1169	1169	1169	0
498	20230608	121600	101279555	1169	1169	1169	1169	0
499	20230608	121500	101279555	1169	1169	1169	1169	0
500	20230608	121400	101279555	1169	1169	1169	1169	0
501	20230608	121300	101279555	1169	1169	1169	1169	0
502	20230608	121200	101279555	1169	1169	1169	1169	0
503	20230608	121100	101279555	1169	1169	1169	1169	0
504	20230608	121000	101279555	1169	1169	1169	1169	0
505	20230608	120900	101279555	1169	1169	1169	1169	5
506	20230608	120800	101273710	1169	1169	1169	1169	0
507	20230608	120700	101273710	1169	1169	1169	1169	1
508	20230608	120600	101272541	1169	1169	1169	1169	0
509	20230608	120500	101272541	1169	1169	1169	1169	1
510	20230608	120400	101271372	1169	1169	1169	1169	0
511	20230608	120300	101271372	1169	1169	1169	1169	0
512	20230608	120200	101271372	1169	1169	1169	1169	0
513	20230608	120100	101271372	1169	1168	1169	1168	2060
514	20230608	120000	98865232	1168	1168	1168	1168	1000
515	20230608	115900	97697232	1169	1169	1169	1169	0
516	20230608	115800	97697232	1169	1169	1169	1169	0
517	20230608	115700	97697232	1169	1169	1169	1169	0
518	20230608	115600	97697232	1169	1169	1169	1169	0
519	20230608	115500	97697232	1169	1169	1169	1169	0
520	20230608	115400	97697232	1169	1169	1169	1169	50
521	20230608	115300	97638782	1170	1170	1170	1170	0
522	20230608	115200	97638782	1170	1170	1170	1170	1
523	20230608	115100	97637612	1170	1170	1170	1170	0
524	20230608	115000	97637612	1170	1170	1170	1170	0
525	20230608	114900	97637612	1170	1170	1170	1170	0
526	20230608	114800	97637612	1170	1170	1170	1170	0
527	20230608	114700	97637612	1170	1170	1170	1170	0
528	20230608	114600	97637612	1170	1170	1170	1170	0
529	20230608	114500	97637612	1170	1170	1170	1170	0
530	20230608	114400	97637612	1170	1170	1170	1170	0
531	20230608	114300	97637612	1170	1170	1170	1170	0
532	20230608	114200	97637612	1170	1170	1170	1170	0
533	20230608	114100	97637612	1170	1170	1170	1170	100
534	20230608	114000	97520612	1171	1171	1171	1171	3
535	20230608	113900	97517099	1171	1171	1171	1171	366
536	20230608	113800	97088513	1171	1171	1171	1171	0
537	20230608	113700	97088513	1171	1171	1171	1171	1
538	20230608	113600	97087342	1170	1170	1170	1170	0
539	20230608	113500	97087342	1170	1170	1170	1170	0
540	20230608	113400	97087342	1170	1170	1170	1170	0
541	20230608	113300	97087342	1170	1170	1170	1170	16
542	20230608	113200	97068622	1170	1170	1170	1170	30
543	20230608	113100	97033522	1170	1170	1170	1170	5600
544	20230608	113000	90481522	1170	1169	1170	1169	8547
545	20230608	112900	80482070	1170	1170	1170	1170	0
546	20230608	112800	80482070	1170	1170	1170	1170	0
547	20230608	112700	80482070	1170	1170	1170	1170	0
548	20230608	112600	80482070	1170	1170	1170	1170	0
549	20230608	112500	80482070	1170	1170	1170	1170	0
550	20230608	112400	80482070	1170	1170	1170	1170	0
551	20230608	112300	80482070	1170	1170	1170	1170	0
552	20230608	112200	80482070	1170	1170	1170	1170	0
553	20230608	112100	80482070	1170	1170	1170	1170	2
554	20230608	112000	80479730	1170	1170	1170	1170	0
555	20230608	111900	80479730	1170	1166	1170	1166	500
556	20230608	111800	79896179	1166	1166	1166	1166	0
557	20230608	111700	79896179	1166	1166	1166	1166	0
558	20230608	111600	79896179	1166	1166	1166	1166	0
559	20230608	111500	79896179	1166	1166	1166	1166	0
560	20230608	111400	79896179	1166	1166	1166	1166	0
561	20230608	111300	79896179	1166	1166	1166	1166	0
562	20230608	111200	79896179	1166	1166	1166	1166	0
563	20230608	111100	79896179	1166	1166	1166	1166	0
564	20230608	111000	79896179	1166	1166	1166	1166	1
565	20230608	110900	79895013	1165	1165	1165	1165	0
566	20230608	110800	79895013	1165	1165	1165	1165	0
567	20230608	110700	79895013	1165	1165	1165	1165	0
568	20230608	110600	79895013	1165	1165	1165	1165	0
569	20230608	110500	79895013	1165	1165	1165	1165	0
570	20230608	110400	79895013	1165	1165	1165	1165	0
571	20230608	110300	79895013	1165	1165	1165	1165	0
572	20230608	110200	79895013	1165	1166	1166	1165	400
573	20230608	110100	79428913	1167	1167	1167	1167	0
574	20230608	110000	79428913	1167	1167	1167	1167	2
575	20230608	105900	79426579	1165	1165	1165	1165	0
576	20230608	105800	79426579	1165	1165	1165	1165	0
577	20230608	105700	79426579	1165	1165	1165	1165	0
578	20230608	105600	79426579	1165	1165	1165	1165	0
579	20230608	105500	79426579	1165	1165	1165	1165	120
580	20230608	105400	79286779	1165	1165	1165	1165	3415
581	20230608	105300	75308304	1165	1165	1165	1165	0
582	20230608	105200	75308304	1165	1165	1165	1165	0
583	20230608	105100	75308304	1165	1165	1165	1165	0
584	20230608	105000	75308304	1165	1165	1165	1165	0
585	20230608	104900	75308304	1165	1165	1165	1165	0
586	20230608	104800	75308304	1165	1165	1165	1165	0
587	20230608	104700	75308304	1165	1166	1166	1165	2500
588	20230608	104600	72394834	1167	1167	1167	1167	375
589	20230608	104500	71957209	1167	1167	1167	1167	0
590	20230608	104400	71957209	1167	1167	1167	1167	0
591	20230608	104300	71957209	1167	1167	1167	1167	0
592	20230608	104200	71957209	1167	1168	1168	1167	1000
593	20230608	104100	70789834	1170	1170	1170	1170	3
594	20230608	104000	70786324	1170	1170	1170	1170	0
595	20230608	103900	70786324	1170	1170	1170	1170	0
596	20230608	103800	70786324	1170	1170	1170	1170	0
597	20230608	103700	70786324	1170	1170	1170	1170	0
598	20230608	103600	70786324	1170	1170	1170	1170	0
599	20230608	103500	70786324	1170	1170	1170	1170	0
600	20230608	103400	70786324	1170	1170	1170	1170	0
601	20230608	103300	70786324	1170	1170	1170	1170	0
602	20230608	103200	70786324	1170	1170	1170	1170	0
603	20230608	103100	70786324	1170	1170	1170	1170	0
604	20230608	103000	70786324	1170	1170	1170	1170	10
605	20230608	102900	70774624	1170	1170	1170	1170	0
606	20230608	102800	70774624	1170	1170	1170	1170	0
607	20230608	102700	70774624	1170	1170	1170	1170	0
608	20230608	102600	70774624	1170	1170	1170	1170	0
609	20230608	102500	70774624	1170	1170	1170	1170	0
610	20230608	102400	70774624	1170	1170	1170	1170	0
611	20230608	102300	70774624	1170	1170	1170	1170	2180
612	20230608	102200	68224024	1169	1169	1169	1169	0
613	20230608	102100	68224024	1169	1169	1169	1169	0
614	20230608	102000	68224024	1169	1169	1169	1169	0
615	20230608	101900	68224024	1169	1169	1169	1169	0
616	20230608	101800	68224024	1169	1169	1169	1169	83
617	20230608	101700	68126997	1165	1165	1165	1165	0
618	20230608	101600	68126997	1165	1165	1165	1165	140
619	20230608	101500	67963897	1164	1164	1164	1164	0
620	20230608	101400	67963897	1164	1164	1164	1164	0
621	20230608	101300	67963897	1164	1164	1164	1164	0
622	20230608	101200	67963897	1164	1164	1164	1164	0
623	20230608	101100	67963897	1164	1164	1164	1164	1768
624	20230608	101000	65905945	1165	1165	1165	1165	0
625	20230608	100900	65905945	1165	1165	1165	1165	77
626	20230608	100800	65816240	1165	1165	1165	1165	40
627	20230608	100700	65769640	1165	1165	1165	1165	7
628	20230608	100600	65761485	1165	1165	1165	1165	100
629	20230608	100500	65644985	1164	1164	1164	1164	0
630	20230608	100400	65644985	1164	1164	1164	1164	0
631	20230608	100300	65644985	1164	1164	1164	1164	0
632	20230608	100200	65644985	1164	1164	1164	1164	2000
633	20230608	100100	63316985	1164	1164	1164	1164	200
634	20230608	100000	63084185	1164	1164	1164	1164	0
635	20230608	095900	63084185	1164	1164	1164	1164	0
636	20230608	095800	63084185	1164	1164	1164	1164	0
637	20230608	095700	63084185	1164	1164	1164	1164	2000
638	20230608	095600	60756185	1164	1164	1164	1164	0
639	20230608	095500	60756185	1164	1164	1164	1164	1380
640	20230608	095400	59149865	1169	1169	1169	1169	0
641	20230608	095300	59149865	1169	1169	1169	1169	0
642	20230608	095200	59149865	1169	1169	1169	1169	0
643	20230608	095100	59149865	1169	1169	1169	1169	0
644	20230608	095000	59149865	1169	1169	1169	1169	5
645	20230608	094900	59144020	1163	1163	1163	1163	0
646	20230608	094800	59144020	1163	1163	1163	1163	0
647	20230608	094700	59144020	1163	1163	1163	1163	0
648	20230608	094600	59144020	1163	1163	1163	1163	0
649	20230608	094500	59144020	1163	1163	1163	1163	0
650	20230608	094400	59144020	1163	1163	1163	1163	0
651	20230608	094300	59144020	1163	1163	1163	1163	0
652	20230608	094200	59144020	1163	1163	1163	1163	9491
653	20230608	094100	48105987	1164	1164	1164	1164	456
654	20230608	094000	47575203	1169	1169	1169	1169	0
655	20230608	093900	47575203	1169	1169	1169	1169	0
656	20230608	093800	47575203	1169	1169	1169	1169	0
657	20230608	093700	47575203	1169	1169	1169	1169	0
658	20230608	093600	47575203	1169	1169	1169	1169	3
659	20230608	093500	47571696	1163	1163	1163	1163	100
660	20230608	093400	47455396	1163	1163	1163	1163	14
661	20230608	093300	47439114	1169	1169	1169	1169	0
662	20230608	093200	47439114	1169	1169	1169	1169	0
663	20230608	093100	47439114	1169	1163	1169	1163	3002
664	20230608	093000	43947776	1170	1170	1170	1170	0
665	20230608	092900	43947776	1170	1170	1170	1170	0
666	20230608	092800	43947776	1170	1170	1170	1170	0
667	20230608	092700	43947776	1170	1170	1170	1170	0
668	20230608	092600	43947776	1170	1170	1170	1170	0
669	20230608	092500	43947776	1170	1170	1170	1170	0
670	20230608	092400	43947776	1170	1170	1170	1170	0
671	20230608	092300	43947776	1170	1169	1170	1169	2235
672	20230608	092200	41334449	1163	1163	1163	1163	0
673	20230608	092100	41334449	1163	1163	1163	1163	0
674	20230608	092000	41334449	1163	1163	1163	1163	1046
675	20230608	091900	40117951	1163	1163	1163	1163	0
676	20230608	091800	40117951	1163	1163	1163	1163	0
677	20230608	091700	40117951	1163	1163	1163	1163	277
678	20230608	091600	39795800	1163	1163	1163	1163	0
679	20230608	091500	39795800	1163	1163	1163	1163	0
680	20230608	091400	39795800	1163	1163	1163	1163	0
681	20230608	091300	39795800	1163	1163	1163	1163	0
682	20230608	091200	39795800	1163	1163	1163	1163	2900
683	20230608	091100	36423100	1164	1164	1164	1164	400
684	20230608	091000	35957500	1164	1164	1164	1164	100
685	20230608	090900	35841100	1165	1165	1165	1165	1
686	20230608	090800	35839935	1169	1169	1169	1169	0
687	20230608	090700	35839935	1169	1169	1169	1169	0
688	20230608	090600	35839935	1169	1169	1169	1169	2
689	20230608	090500	35837597	1162	1162	1162	1162	0
690	20230608	090400	35837597	1162	1162	1162	1162	110
691	20230608	090300	35709777	1170	1170	1170	1170	0
692	20230608	090200	35709777	1170	1170	1170	1170	400
693	20230608	090100	35241777	1160	1165	1170	1160	1885
694	20230608	090000	33053465	1168	1169	1170	1168	28275