KissMeData/115480/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	193800	119517891	1170	1170	1170	1170	1351
3	20230605	193700	119517891	1170	1170	1170	1170	0
4	20230605	193600	119517891	1170	1170	1170	1170	0
5	20230605	193500	119517891	1170	1170	1170	1170	0
6	20230605	193400	119517891	1170	1170	1170	1170	0
7	20230605	193300	119517891	1170	1170	1170	1170	0
8	20230605	193200	119517891	1170	1170	1170	1170	0
9	20230605	193100	119517891	1170	1170	1170	1170	0
10	20230605	193000	119517891	1170	1170	1170	1170	0
11	20230605	192900	119517891	1170	1170	1170	1170	0
12	20230605	192800	119517891	1170	1170	1170	1170	0
13	20230605	192700	119517891	1170	1170	1170	1170	0
14	20230605	192600	119517891	1170	1170	1170	1170	0
15	20230605	192500	119517891	1170	1170	1170	1170	0
16	20230605	192400	119517891	1170	1170	1170	1170	0
17	20230605	192300	119517891	1170	1170	1170	1170	0
18	20230605	192200	119517891	1170	1170	1170	1170	0
19	20230605	192100	119517891	1170	1170	1170	1170	0
20	20230605	192000	119517891	1170	1170	1170	1170	0
21	20230605	191900	119517891	1170	1170	1170	1170	0
22	20230605	191800	119517891	1170	1170	1170	1170	0
23	20230605	191700	119517891	1170	1170	1170	1170	0
24	20230605	191600	119517891	1170	1170	1170	1170	0
25	20230605	191500	119517891	1170	1170	1170	1170	0
26	20230605	191400	119517891	1170	1170	1170	1170	0
27	20230605	191300	119517891	1170	1170	1170	1170	0
28	20230605	191200	119517891	1170	1170	1170	1170	0
29	20230605	191100	119517891	1170	1170	1170	1170	0
30	20230605	191000	119517891	1170	1170	1170	1170	0
31	20230605	190900	119517891	1170	1170	1170	1170	0
32	20230605	190800	119517891	1170	1170	1170	1170	1351
33	20230605	190700	119517891	1170	1170	1170	1170	0
34	20230605	190600	119517891	1170	1170	1170	1170	0
35	20230605	190500	119517891	1170	1170	1170	1170	0
36	20230605	190400	119517891	1170	1170	1170	1170	0
37	20230605	190300	119517891	1170	1170	1170	1170	0
38	20230605	190200	119517891	1170	1170	1170	1170	0
39	20230605	190100	119517891	1170	1170	1170	1170	0
40	20230605	190000	119517891	1170	1170	1170	1170	0
41	20230605	185900	119517891	1170	1170	1170	1170	0
42	20230605	185800	119517891	1170	1170	1170	1170	0
43	20230605	185700	119517891	1170	1170	1170	1170	0
44	20230605	185600	119517891	1170	1170	1170	1170	0
45	20230605	185500	119517891	1170	1170	1170	1170	0
46	20230605	185400	119517891	1170	1170	1170	1170	0
47	20230605	185300	119517891	1170	1170	1170	1170	0
48	20230605	185200	119517891	1170	1170	1170	1170	0
49	20230605	185100	119517891	1170	1170	1170	1170	0
50	20230605	185000	119517891	1170	1170	1170	1170	0
51	20230605	184900	119517891	1170	1170	1170	1170	0
52	20230605	184800	119517891	1170	1170	1170	1170	0
53	20230605	184700	119517891	1170	1170	1170	1170	0
54	20230605	184600	119517891	1170	1170	1170	1170	0
55	20230605	184500	119517891	1170	1170	1170	1170	0
56	20230605	184400	119517891	1170	1170	1170	1170	0
57	20230605	184300	119517891	1170	1170	1170	1170	0
58	20230605	184200	119517891	1170	1170	1170	1170	0
59	20230605	184100	119517891	1170	1170	1170	1170	0
60	20230605	184000	119517891	1170	1170	1170	1170	0
61	20230605	183900	119517891	1170	1170	1170	1170	0
62	20230605	183800	119517891	1170	1170	1170	1170	1351
63	20230605	183700	119517891	1170	1170	1170	1170	0
64	20230605	183600	119517891	1170	1170	1170	1170	0
65	20230605	183500	119517891	1170	1170	1170	1170	0
66	20230605	183400	119517891	1170	1170	1170	1170	0
67	20230605	183300	119517891	1170	1170	1170	1170	0
68	20230605	183200	119517891	1170	1170	1170	1170	0
69	20230605	183100	119517891	1170	1170	1170	1170	0
70	20230605	183000	119517891	1170	1170	1170	1170	0
71	20230605	182900	119517891	1170	1170	1170	1170	0
72	20230605	182800	119517891	1170	1170	1170	1170	0
73	20230605	182700	119517891	1170	1170	1170	1170	0
74	20230605	182600	119517891	1170	1170	1170	1170	0
75	20230605	182500	119517891	1170	1170	1170	1170	0
76	20230605	182400	119517891	1170	1170	1170	1170	0
77	20230605	182300	119517891	1170	1170	1170	1170	0
78	20230605	182200	119517891	1170	1170	1170	1170	0
79	20230605	182100	119517891	1170	1170	1170	1170	0
80	20230605	182000	119517891	1170	1170	1170	1170	0
81	20230605	181900	119517891	1170	1170	1170	1170	0
82	20230605	181800	119517891	1170	1170	1170	1170	0
83	20230605	181700	119517891	1170	1170	1170	1170	0
84	20230605	181600	119517891	1170	1170	1170	1170	0
85	20230605	181500	119517891	1170	1170	1170	1170	0
86	20230605	181400	119517891	1170	1170	1170	1170	0
87	20230605	181300	119517891	1170	1170	1170	1170	0
88	20230605	181200	119517891	1170	1170	1170	1170	0
89	20230605	181100	119517891	1170	1170	1170	1170	0
90	20230605	181000	119517891	1170	1170	1170	1170	0
91	20230605	180900	119517891	1170	1170	1170	1170	0
92	20230605	180800	119517891	1170	1170	1170	1170	1351
93	20230605	180700	119517891	1170	1170	1170	1170	0
94	20230605	180600	119517891	1170	1170	1170	1170	0
95	20230605	180500	119517891	1170	1170	1170	1170	0
96	20230605	180400	119517891	1170	1170	1170	1170	0
97	20230605	180300	119517891	1170	1170	1170	1170	0
98	20230605	180200	119517891	1170	1170	1170	1170	0
99	20230605	180100	119517891	1170	1170	1170	1170	0
100	20230605	180000	119517891	1170	1170	1170	1170	0
101	20230605	175900	119517891	1170	1170	1170	1170	0
102	20230605	175800	119517891	1170	1170	1170	1170	0
103	20230605	175700	119517891	1170	1170	1170	1170	0
104	20230605	175600	119517891	1170	1170	1170	1170	0
105	20230605	175500	119517891	1170	1170	1170	1170	0
106	20230605	175400	119517891	1170	1170	1170	1170	0
107	20230605	175300	119517891	1170	1170	1170	1170	0
108	20230605	175200	119517891	1170	1170	1170	1170	0
109	20230605	175100	119517891	1170	1170	1170	1170	0
110	20230605	175000	119517891	1170	1170	1170	1170	0
111	20230605	174900	119517891	1170	1170	1170	1170	0
112	20230605	174800	119517891	1170	1170	1170	1170	0
113	20230605	174700	119517891	1170	1170	1170	1170	0
114	20230605	174600	119517891	1170	1170	1170	1170	0
115	20230605	174500	119517891	1170	1170	1170	1170	0
116	20230605	174400	119517891	1170	1170	1170	1170	0
117	20230605	174300	119517891	1170	1170	1170	1170	0
118	20230605	174200	119517891	1170	1170	1170	1170	0
119	20230605	174100	119517891	1170	1170	1170	1170	0
120	20230605	174000	119517891	1170	1170	1170	1170	0
121	20230605	173900	119517891	1170	1170	1170	1170	0
122	20230605	173800	119517891	1170	1170	1170	1170	1351
123	20230605	173700	119517891	1170	1170	1170	1170	0
124	20230605	173600	119517891	1170	1170	1170	1170	0
125	20230605	173500	119517891	1170	1170	1170	1170	0
126	20230605	173400	119517891	1170	1170	1170	1170	0
127	20230605	173300	119517891	1170	1170	1170	1170	0
128	20230605	173200	119517891	1170	1170	1170	1170	0
129	20230605	173100	119517891	1170	1170	1170	1170	0
130	20230605	173000	119517891	1170	1170	1170	1170	0
131	20230605	172900	119517891	1170	1170	1170	1170	0
132	20230605	172800	119517891	1170	1170	1170	1170	0
133	20230605	172700	119517891	1170	1170	1170	1170	0
134	20230605	172600	119517891	1170	1170	1170	1170	0
135	20230605	172500	119517891	1170	1170	1170	1170	0
136	20230605	172400	119517891	1170	1170	1170	1170	0
137	20230605	172300	119517891	1170	1170	1170	1170	0
138	20230605	172200	119517891	1170	1170	1170	1170	0
139	20230605	172100	119517891	1170	1170	1170	1170	0
140	20230605	172000	119517891	1170	1170	1170	1170	0
141	20230605	171900	119517891	1170	1170	1170	1170	0
142	20230605	171800	119517891	1170	1170	1170	1170	0
143	20230605	171700	119517891	1170	1170	1170	1170	0
144	20230605	171600	119517891	1170	1170	1170	1170	0
145	20230605	171500	119517891	1170	1170	1170	1170	0
146	20230605	171400	119517891	1170	1170	1170	1170	0
147	20230605	171300	119517891	1170	1170	1170	1170	0
148	20230605	171200	119517891	1170	1170	1170	1170	0
149	20230605	171100	119517891	1170	1170	1170	1170	0
150	20230605	171000	119517891	1170	1170	1170	1170	0
151	20230605	170900	119517891	1170	1170	1170	1170	0
152	20230605	170800	119517891	1170	1170	1170	1170	1351
153	20230605	170700	119517891	1170	1170	1170	1170	0
154	20230605	170600	119517891	1170	1170	1170	1170	0
155	20230605	170500	119517891	1170	1170	1170	1170	0
156	20230605	170400	119517891	1170	1170	1170	1170	0
157	20230605	170300	119517891	1170	1170	1170	1170	0
158	20230605	170200	119517891	1170	1170	1170	1170	0
159	20230605	170100	119517891	1170	1170	1170	1170	0
160	20230605	170000	119517891	1170	1170	1170	1170	0
161	20230605	165900	119517891	1170	1170	1170	1170	0
162	20230605	165800	119517891	1170	1170	1170	1170	0
163	20230605	165700	119517891	1170	1170	1170	1170	0
164	20230605	165600	119517891	1170	1170	1170	1170	0
165	20230605	165500	119517891	1170	1170	1170	1170	0
166	20230605	165400	119517891	1170	1170	1170	1170	0
167	20230605	165300	119517891	1170	1170	1170	1170	0
168	20230605	165200	119517891	1170	1170	1170	1170	0
169	20230605	165100	119517891	1170	1170	1170	1170	0
170	20230605	165000	119517891	1170	1170	1170	1170	0
171	20230605	164900	119517891	1170	1170	1170	1170	0
172	20230605	164800	119517891	1170	1170	1170	1170	0
173	20230605	164700	119517891	1170	1170	1170	1170	0
174	20230605	164600	119517891	1170	1170	1170	1170	0
175	20230605	164500	119517891	1170	1170	1170	1170	0
176	20230605	164400	119517891	1170	1170	1170	1170	0
177	20230605	164300	119517891	1170	1170	1170	1170	0
178	20230605	164200	119517891	1170	1170	1170	1170	0
179	20230605	164100	119517891	1170	1170	1170	1170	0
180	20230605	164000	119517891	1170	1170	1170	1170	0
181	20230605	163900	119517891	1170	1170	1170	1170	0
182	20230605	163800	119517891	1170	1170	1170	1170	1351
183	20230605	163700	119517891	1170	1170	1170	1170	0
184	20230605	163600	119517891	1170	1170	1170	1170	0
185	20230605	163500	119517891	1170	1170	1170	1170	0
186	20230605	163400	119517891	1170	1170	1170	1170	0
187	20230605	163300	119517891	1170	1170	1170	1170	0
188	20230605	163200	119517891	1170	1170	1170	1170	0
189	20230605	163100	119517891	1170	1170	1170	1170	0
190	20230605	163000	119517891	1170	1170	1170	1170	0
191	20230605	162900	119517891	1170	1170	1170	1170	0
192	20230605	162800	119517891	1170	1170	1170	1170	0
193	20230605	162700	119517891	1170	1170	1170	1170	0
194	20230605	162600	119517891	1170	1170	1170	1170	0
195	20230605	162500	119517891	1170	1170	1170	1170	0
196	20230605	162400	119517891	1170	1170	1170	1170	0
197	20230605	162300	119517891	1170	1170	1170	1170	0
198	20230605	162200	119517891	1170	1170	1170	1170	0
199	20230605	162100	119517891	1170	1170	1170	1170	0
200	20230605	162000	119517891	1170	1170	1170	1170	0
201	20230605	161900	119517891	1170	1170	1170	1170	0
202	20230605	161800	119517891	1170	1170	1170	1170	0
203	20230605	161700	119517891	1170	1170	1170	1170	0
204	20230605	161600	119517891	1170	1170	1170	1170	0
205	20230605	161500	119517891	1170	1170	1170	1170	0
206	20230605	161400	119517891	1170	1170	1170	1170	0
207	20230605	161300	119517891	1170	1170	1170	1170	0
208	20230605	161200	119517891	1170	1170	1170	1170	0
209	20230605	161100	119517891	1170	1170	1170	1170	0
210	20230605	161000	119517891	1170	1170	1170	1170	0
211	20230605	160900	119517891	1170	1170	1170	1170	0
212	20230605	160800	119517891	1170	1170	1170	1170	1351
213	20230605	160700	119517891	1170	1170	1170	1170	0
214	20230605	160600	119517891	1170	1170	1170	1170	0
215	20230605	160500	119517891	1170	1170	1170	1170	0
216	20230605	160400	119517891	1170	1170	1170	1170	0
217	20230605	160300	119517891	1170	1170	1170	1170	0
218	20230605	160200	119517891	1170	1170	1170	1170	0
219	20230605	160100	119517891	1170	1170	1170	1170	0
220	20230605	160000	119517891	1170	1170	1170	1170	0
221	20230605	155900	119517891	1170	1170	1170	1170	0
222	20230605	155800	119517891	1170	1170	1170	1170	0
223	20230605	155700	119517891	1170	1170	1170	1170	0
224	20230605	155600	119517891	1170	1170	1170	1170	0
225	20230605	155500	119517891	1170	1170	1170	1170	0
226	20230605	155400	119517891	1170	1170	1170	1170	0
227	20230605	155300	119517891	1170	1170	1170	1170	0
228	20230605	155200	119517891	1170	1170	1170	1170	0
229	20230605	155100	119517891	1170	1170	1170	1170	0
230	20230605	155000	119517891	1170	1170	1170	1170	0
231	20230605	154900	119517891	1170	1170	1170	1170	0
232	20230605	154800	119517891	1170	1170	1170	1170	0
233	20230605	154700	119517891	1170	1170	1170	1170	0
234	20230605	154600	119517891	1170	1170	1170	1170	0
235	20230605	154500	119517891	1170	1170	1170	1170	0
236	20230605	154400	119517891	1170	1170	1170	1170	0
237	20230605	154300	119517891	1170	1170	1170	1170	0
238	20230605	154200	119517891	1170	1170	1170	1170	0
239	20230605	154100	119517891	1170	1170	1170	1170	0
240	20230605	154000	119517891	1170	1170	1170	1170	0
241	20230605	153900	119517891	1170	1170	1170	1170	0
242	20230605	153800	119517891	1170	1170	1170	1170	1351
243	20230605	153700	119517891	1170	1170	1170	1170	0
244	20230605	153600	119517891	1170	1170	1170	1170	0
245	20230605	153500	119517891	1170	1170	1170	1170	0
246	20230605	153400	119517891	1170	1170	1170	1170	0
247	20230605	153300	119517891	1170	1170	1170	1170	0
248	20230605	153200	119517891	1170	1170	1170	1170	0
249	20230605	153100	119517891	1170	1170	1170	1170	0
250	20230605	153000	119517891	1170	1170	1170	1170	1351
251	20230605	152900	117937221	1170	1170	1170	1170	0
252	20230605	152800	117937221	1170	1170	1170	1170	0
253	20230605	152700	117937221	1170	1170	1170	1170	0
254	20230605	152600	117937221	1170	1170	1170	1170	0
255	20230605	152500	117937221	1170	1170	1170	1170	0
256	20230605	152400	117937221	1170	1170	1170	1170	0
257	20230605	152300	117937221	1170	1170	1170	1170	0
258	20230605	152200	117937221	1170	1170	1170	1170	0
259	20230605	152100	117937221	1170	1170	1170	1170	0
260	20230605	152000	117937221	1170	1170	1170	1170	0
261	20230605	151900	117937221	1170	1170	1170	1170	4
262	20230605	151800	117932541	1167	1167	1167	1167	1270
263	20230605	151700	116450451	1170	1170	1170	1170	0
264	20230605	151600	116450451	1170	1170	1170	1170	0
265	20230605	151500	116450451	1170	1170	1170	1170	0
266	20230605	151400	116450451	1170	1167	1170	1167	970
267	20230605	151300	115316721	1170	1170	1170	1170	0
268	20230605	151200	115316721	1170	1170	1170	1170	0
269	20230605	151100	115316721	1170	1170	1170	1170	0
270	20230605	151000	115316721	1170	1170	1170	1170	0
271	20230605	150900	115316721	1170	1170	1170	1170	200
272	20230605	150800	115082721	1167	1167	1167	1167	0
273	20230605	150700	115082721	1167	1170	1170	1167	577
274	20230605	150600	114409067	1170	1170	1170	1170	0
275	20230605	150500	114409067	1170	1168	1170	1168	1068
276	20230605	150400	113160483	1168	1168	1168	1168	422
277	20230605	150300	112667587	1169	1169	1169	1169	0
278	20230605	150200	112667587	1169	1169	1169	1169	0
279	20230605	150100	112667587	1169	1169	1169	1169	0
280	20230605	150000	112667587	1169	1169	1169	1169	0
281	20230605	145900	112667587	1169	1169	1169	1169	0
282	20230605	145800	112667587	1169	1169	1169	1169	0
283	20230605	145700	112667587	1169	1169	1169	1169	0
284	20230605	145600	112667587	1169	1169	1169	1169	0
285	20230605	145500	112667587	1169	1169	1169	1169	0
286	20230605	145400	112667587	1169	1169	1169	1169	0
287	20230605	145300	112667587	1169	1169	1169	1169	100
288	20230605	145200	112550687	1170	1170	1170	1170	0
289	20230605	145100	112550687	1170	1170	1170	1170	0
290	20230605	145000	112550687	1170	1170	1170	1170	0
291	20230605	144900	112550687	1170	1170	1170	1170	0
292	20230605	144800	112550687	1170	1170	1170	1170	42
293	20230605	144700	112501547	1170	1170	1170	1170	0
294	20230605	144600	112501547	1170	1170	1170	1170	0
295	20230605	144500	112501547	1170	1170	1170	1170	0
296	20230605	144400	112501547	1170	1170	1170	1170	0
297	20230605	144300	112501547	1170	1170	1170	1170	0
298	20230605	144200	112501547	1170	1170	1170	1170	0
299	20230605	144100	112501547	1170	1169	1170	1169	3840
300	20230605	144000	108009631	1169	1169	1169	1169	2
301	20230605	143900	108007293	1166	1166	1166	1166	0
302	20230605	143800	108007293	1166	1166	1166	1166	0
303	20230605	143700	108007293	1166	1167	1167	1166	423
304	20230605	143600	107513772	1167	1169	1169	1167	2002
305	20230605	143500	105177434	1167	1167	1167	1167	0
306	20230605	143400	105177434	1167	1167	1167	1167	0
307	20230605	143300	105177434	1167	1167	1167	1167	337
308	20230605	143200	104784155	1167	1167	1167	1167	0
309	20230605	143100	104784155	1167	1167	1167	1167	1663
310	20230605	143000	102843434	1167	1167	1167	1167	0
311	20230605	142900	102843434	1167	1167	1167	1167	337
312	20230605	142800	102450155	1167	1167	1167	1167	663
313	20230605	142700	101676434	1169	1169	1169	1169	171
314	20230605	142600	101476535	1169	1169	1169	1169	0
315	20230605	142500	101476535	1169	1167	1169	1167	3576
316	20230605	142400	97302191	1169	1169	1169	1169	0
317	20230605	142300	97302191	1169	1169	1169	1169	0
318	20230605	142200	97302191	1169	1169	1169	1169	0
319	20230605	142100	97302191	1169	1169	1169	1169	0
320	20230605	142000	97302191	1169	1169	1169	1169	0
321	20230605	141900	97302191	1169	1169	1169	1169	0
322	20230605	141800	97302191	1169	1169	1169	1169	0
323	20230605	141700	97302191	1169	1169	1169	1169	0
324	20230605	141600	97302191	1169	1169	1169	1169	0
325	20230605	141500	97302191	1169	1169	1169	1169	0
326	20230605	141400	97302191	1169	1169	1169	1169	1
327	20230605	141300	97301022	1168	1169	1169	1168	1637
328	20230605	141200	95389005	1168	1168	1168	1168	0
329	20230605	141100	95389005	1168	1168	1168	1168	0
330	20230605	141000	95389005	1168	1168	1168	1168	0
331	20230605	140900	95389005	1168	1168	1168	1168	0
332	20230605	140800	95389005	1168	1168	1168	1168	0
333	20230605	140700	95389005	1168	1168	1168	1168	0
334	20230605	140600	95389005	1168	1168	1168	1168	0
335	20230605	140500	95389005	1168	1168	1168	1168	0
336	20230605	140400	95389005	1168	1168	1168	1168	76
337	20230605	140300	95300237	1169	1169	1169	1169	0
338	20230605	140200	95300237	1169	1169	1169	1169	20
339	20230605	140100	95276857	1169	1169	1169	1169	0
340	20230605	140000	95276857	1169	1169	1169	1169	0
341	20230605	135900	95276857	1169	1169	1169	1169	0
342	20230605	135800	95276857	1169	1169	1169	1169	1
343	20230605	135700	95275688	1167	1167	1167	1167	0
344	20230605	135600	95275688	1167	1167	1167	1167	0
345	20230605	135500	95275688	1167	1167	1167	1167	0
346	20230605	135400	95275688	1167	1167	1167	1167	0
347	20230605	135300	95275688	1167	1167	1167	1167	300
348	20230605	135200	94925588	1167	1167	1167	1167	444
349	20230605	135100	94407440	1167	1167	1167	1167	0
350	20230605	135000	94407440	1167	1167	1167	1167	0
351	20230605	134900	94407440	1167	1167	1167	1167	0
352	20230605	134800	94407440	1167	1167	1167	1167	0
353	20230605	134700	94407440	1167	1167	1167	1167	1
354	20230605	134600	94406273	1169	1169	1169	1169	0
355	20230605	134500	94406273	1169	1169	1169	1169	0
356	20230605	134400	94406273	1169	1169	1169	1169	0
357	20230605	134300	94406273	1169	1169	1169	1169	5
358	20230605	134200	94400428	1169	1169	1169	1169	0
359	20230605	134100	94400428	1169	1169	1169	1169	101
360	20230605	134000	94282359	1167	1167	1167	1167	0
361	20230605	133900	94282359	1167	1167	1167	1167	0
362	20230605	133800	94282359	1167	1167	1167	1167	0
363	20230605	133700	94282359	1167	1167	1167	1167	2350
364	20230605	133600	91539909	1167	1167	1167	1167	0
365	20230605	133500	91539909	1167	1167	1167	1167	0
366	20230605	133400	91539909	1167	1167	1167	1167	0
367	20230605	133300	91539909	1167	1167	1167	1167	650
368	20230605	133200	90781359	1167	1167	1167	1167	1
369	20230605	133100	90780192	1169	1169	1169	1169	0
370	20230605	133000	90780192	1169	1169	1169	1169	0
371	20230605	132900	90780192	1169	1169	1169	1169	0
372	20230605	132800	90780192	1169	1169	1169	1169	0
373	20230605	132700	90780192	1169	1169	1169	1169	0
374	20230605	132600	90780192	1169	1169	1169	1169	0
375	20230605	132500	90780192	1169	1169	1169	1169	576
376	20230605	132400	90106848	1169	1169	1169	1169	0
377	20230605	132300	90106848	1169	1169	1169	1169	0
378	20230605	132200	90106848	1169	1169	1169	1169	0
379	20230605	132100	90106848	1169	1169	1169	1169	0
380	20230605	132000	90106848	1169	1169	1169	1169	0
381	20230605	131900	90106848	1169	1169	1169	1169	0
382	20230605	131800	90106848	1169	1169	1169	1169	0
383	20230605	131700	90106848	1169	1169	1169	1169	0
384	20230605	131600	90106848	1169	1169	1169	1169	0
385	20230605	131500	90106848	1169	1169	1169	1169	0
386	20230605	131400	90106848	1169	1169	1169	1169	0
387	20230605	131300	90106848	1169	1168	1169	1168	680
388	20230605	131200	89312029	1168	1168	1168	1168	1
389	20230605	131100	89310861	1166	1166	1166	1166	0
390	20230605	131000	89310861	1166	1166	1166	1166	0
391	20230605	130900	89310861	1166	1167	1167	1166	5000
392	20230605	130800	83480811	1168	1168	1168	1168	898
393	20230605	130700	82431947	1169	1169	1169	1169	0
394	20230605	130600	82431947	1169	1169	1169	1169	0
395	20230605	130500	82431947	1169	1169	1169	1169	0
396	20230605	130400	82431947	1169	1169	1169	1169	0
397	20230605	130300	82431947	1169	1169	1169	1169	0
398	20230605	130200	82431947	1169	1169	1169	1169	0
399	20230605	130100	82431947	1169	1169	1169	1169	0
400	20230605	130000	82431947	1169	1169	1169	1169	0
401	20230605	125900	82431947	1169	1169	1169	1169	0
402	20230605	125800	82431947	1169	1169	1169	1169	0
403	20230605	125700	82431947	1169	1169	1169	1169	0
404	20230605	125600	82431947	1169	1169	1169	1169	44
405	20230605	125500	82380511	1169	1169	1169	1169	1000
406	20230605	125400	81211511	1170	1170	1170	1170	0
407	20230605	125300	81211511	1170	1170	1170	1170	0
408	20230605	125200	81211511	1170	1170	1170	1170	0
409	20230605	125100	81211511	1170	1170	1170	1170	0
410	20230605	125000	81211511	1170	1170	1170	1170	0
411	20230605	124900	81211511	1170	1170	1170	1170	0
412	20230605	124800	81211511	1170	1170	1170	1170	0
413	20230605	124700	81211511	1170	1170	1170	1170	0
414	20230605	124600	81211511	1170	1170	1170	1170	0
415	20230605	124500	81211511	1170	1170	1170	1170	10
416	20230605	124400	81199811	1170	1170	1170	1170	0
417	20230605	124300	81199811	1170	1170	1170	1170	0
418	20230605	124200	81199811	1170	1170	1170	1170	0
419	20230605	124100	81199811	1170	1170	1170	1170	0
420	20230605	124000	81199811	1170	1170	1170	1170	0
421	20230605	123900	81199811	1170	1170	1170	1170	0
422	20230605	123800	81199811	1170	1170	1170	1170	0
423	20230605	123700	81199811	1170	1170	1170	1170	0
424	20230605	123600	81199811	1170	1170	1170	1170	0
425	20230605	123500	81199811	1170	1170	1170	1170	0
426	20230605	123400	81199811	1170	1170	1170	1170	0
427	20230605	123300	81199811	1170	1170	1170	1170	20
428	20230605	123200	81176411	1170	1169	1170	1169	890
429	20230605	123100	80135999	1168	1168	1168	1168	0
430	20230605	123000	80135999	1168	1168	1168	1168	61
431	20230605	122900	80064751	1167	1168	1168	1167	80
432	20230605	122800	79971370	1168	1168	1168	1168	321
433	20230605	122700	79596442	1168	1168	1168	1168	21
434	20230605	122600	79571914	1168	1168	1168	1168	576
435	20230605	122500	78899146	1167	1167	1167	1167	0
436	20230605	122400	78899146	1167	1167	1167	1167	0
437	20230605	122300	78899146	1167	1167	1167	1167	0
438	20230605	122200	78899146	1167	1167	1167	1167	0
439	20230605	122100	78899146	1167	1167	1167	1167	1
440	20230605	122000	78897979	1167	1167	1167	1167	23
441	20230605	121900	78871138	1167	1167	1167	1167	877
442	20230605	121800	77847679	1167	1167	1167	1167	0
443	20230605	121700	77847679	1167	1167	1167	1167	0
444	20230605	121600	77847679	1167	1167	1167	1167	100
445	20230605	121500	77730979	1167	1167	1167	1167	3000
446	20230605	121400	74229979	1167	1166	1167	1166	6900
447	20230605	121300	66180186	1166	1166	1166	1166	18
448	20230605	121200	66159198	1165	1165	1165	1165	0
449	20230605	121100	66159198	1165	1165	1165	1165	0
450	20230605	121000	66159198	1165	1165	1165	1165	41
451	20230605	120900	66111433	1165	1165	1165	1165	0
452	20230605	120800	66111433	1165	1165	1165	1165	464
453	20230605	120700	65570873	1165	1165	1165	1165	2
454	20230605	120600	65568543	1166	1166	1166	1166	50
455	20230605	120500	65510243	1166	1166	1166	1166	0
456	20230605	120400	65510243	1166	1166	1166	1166	0
457	20230605	120300	65510243	1166	1166	1166	1166	100
458	20230605	120200	65393643	1166	1166	1166	1166	0
459	20230605	120100	65393643	1166	1166	1166	1166	0
460	20230605	120000	65393643	1166	1166	1166	1166	0
461	20230605	115900	65393643	1166	1166	1166	1166	2
462	20230605	115800	65391311	1162	1162	1162	1162	0
463	20230605	115700	65391311	1162	1162	1162	1162	0
464	20230605	115600	65391311	1162	1162	1162	1162	0
465	20230605	115500	65391311	1162	1165	1165	1162	4958
466	20230605	115400	59627608	1164	1164	1164	1164	0
467	20230605	115300	59627608	1164	1164	1164	1164	0
468	20230605	115200	59627608	1164	1165	1165	1164	2500
469	20230605	115100	56717358	1165	1165	1165	1165	0
470	20230605	115000	56717358	1165	1165	1165	1165	0
471	20230605	114900	56717358	1165	1165	1165	1165	154
472	20230605	114800	56537948	1167	1167	1167	1167	0
473	20230605	114700	56537948	1167	1167	1167	1167	0
474	20230605	114600	56537948	1167	1167	1167	1167	0
475	20230605	114500	56537948	1167	1167	1167	1167	0
476	20230605	114400	56537948	1167	1167	1167	1167	0
477	20230605	114300	56537948	1167	1167	1167	1167	0
478	20230605	114200	56537948	1167	1167	1167	1167	0
479	20230605	114100	56537948	1167	1167	1167	1167	81
480	20230605	114000	56443421	1167	1167	1167	1167	500
481	20230605	113900	55859921	1167	1167	1167	1167	0
482	20230605	113800	55859921	1167	1167	1167	1167	0
483	20230605	113700	55859921	1167	1167	1167	1167	3
484	20230605	113600	55856420	1167	1167	1167	1167	0
485	20230605	113500	55856420	1167	1167	1167	1167	0
486	20230605	113400	55856420	1167	1167	1167	1167	0
487	20230605	113300	55856420	1167	1167	1167	1167	0
488	20230605	113200	55856420	1167	1167	1167	1167	0
489	20230605	113100	55856420	1167	1167	1167	1167	0
490	20230605	113000	55856420	1167	1167	1167	1167	0
491	20230605	112900	55856420	1167	1167	1167	1167	0
492	20230605	112800	55856420	1167	1167	1167	1167	0
493	20230605	112700	55856420	1167	1167	1167	1167	0
494	20230605	112600	55856420	1167	1167	1167	1167	0
495	20230605	112500	55856420	1167	1167	1167	1167	576
496	20230605	112400	55184228	1167	1167	1167	1167	0
497	20230605	112300	55184228	1167	1167	1167	1167	0
498	20230605	112200	55184228	1167	1167	1167	1167	0
499	20230605	112100	55184228	1167	1167	1167	1167	55
500	20230605	112000	55120043	1169	1169	1169	1169	0
501	20230605	111900	55120043	1169	1169	1169	1169	0
502	20230605	111800	55120043	1169	1169	1169	1169	100
503	20230605	111700	55003143	1169	1169	1169	1169	100
504	20230605	111600	54886243	1169	1169	1169	1169	0
505	20230605	111500	54886243	1169	1169	1169	1169	0
506	20230605	111400	54886243	1169	1169	1169	1169	0
507	20230605	111300	54886243	1169	1169	1169	1169	100
508	20230605	111200	54769343	1169	1169	1169	1169	900
509	20230605	111100	53717243	1169	1169	1169	1169	10
510	20230605	111000	53705553	1169	1169	1169	1169	0
511	20230605	110900	53705553	1169	1169	1169	1169	0
512	20230605	110800	53705553	1169	1169	1169	1169	2
513	20230605	110700	53703215	1164	1164	1164	1164	0
514	20230605	110600	53703215	1164	1164	1164	1164	0
515	20230605	110500	53703215	1164	1164	1164	1164	0
516	20230605	110400	53703215	1164	1164	1164	1164	0
517	20230605	110300	53703215	1164	1164	1164	1164	0
518	20230605	110200	53703215	1164	1164	1164	1164	0
519	20230605	110100	53703215	1164	1164	1164	1164	0
520	20230605	110000	53703215	1164	1164	1164	1164	0
521	20230605	105900	53703215	1164	1164	1164	1164	0
522	20230605	105800	53703215	1164	1164	1164	1164	0
523	20230605	105700	53703215	1164	1165	1165	1164	6000
524	20230605	105600	46718689	1165	1165	1165	1165	0
525	20230605	105500	46718689	1165	1165	1165	1165	0
526	20230605	105400	46718689	1165	1165	1165	1165	0
527	20230605	105300	46718689	1165	1165	1165	1165	0
528	20230605	105200	46718689	1165	1165	1165	1165	0
529	20230605	105100	46718689	1165	1165	1165	1165	17
530	20230605	105000	46698884	1169	1169	1169	1169	0
531	20230605	104900	46698884	1169	1169	1169	1169	179
532	20230605	104800	46489633	1165	1165	1165	1165	0
533	20230605	104700	46489633	1165	1165	1165	1165	0
534	20230605	104600	46489633	1165	1165	1165	1165	0
535	20230605	104500	46489633	1165	1165	1165	1165	0
536	20230605	104400	46489633	1165	1165	1165	1165	0
537	20230605	104300	46489633	1165	1165	1165	1165	1001
538	20230605	104200	45323468	1165	1166	1166	1165	4144
539	20230605	104100	40492435	1167	1167	1167	1167	0
540	20230605	104000	40492435	1167	1167	1167	1167	0
541	20230605	103900	40492435	1167	1167	1167	1167	0
542	20230605	103800	40492435	1167	1167	1167	1167	0
543	20230605	103700	40492435	1167	1167	1167	1167	266
544	20230605	103600	40182013	1168	1168	1168	1168	0
545	20230605	103500	40182013	1168	1168	1168	1168	356
546	20230605	103400	39766205	1170	1170	1170	1170	0
547	20230605	103300	39766205	1170	1170	1170	1170	0
548	20230605	103200	39766205	1170	1170	1170	1170	0
549	20230605	103100	39766205	1170	1170	1170	1170	0
550	20230605	103000	39766205	1170	1170	1170	1170	2
551	20230605	102900	39763865	1170	1170	1170	1170	0
552	20230605	102800	39763865	1170	1170	1170	1170	0
553	20230605	102700	39763865	1170	1170	1170	1170	0
554	20230605	102600	39763865	1170	1170	1170	1170	0
555	20230605	102500	39763865	1170	1170	1170	1170	0
556	20230605	102400	39763865	1170	1170	1170	1170	0
557	20230605	102300	39763865	1170	1170	1170	1170	500
558	20230605	102200	39178865	1168	1168	1168	1168	0
559	20230605	102100	39178865	1168	1168	1168	1168	0
560	20230605	102000	39178865	1168	1168	1168	1168	0
561	20230605	101900	39178865	1168	1168	1168	1168	0
562	20230605	101800	39178865	1168	1168	1168	1168	60
563	20230605	101700	39108785	1168	1169	1169	1168	1542
564	20230605	101600	37306188	1168	1168	1168	1168	0
565	20230605	101500	37306188	1168	1168	1168	1168	0
566	20230605	101400	37306188	1168	1168	1168	1168	0
567	20230605	101300	37306188	1168	1168	1168	1168	0
568	20230605	101200	37306188	1168	1168	1168	1168	0
569	20230605	101100	37306188	1168	1168	1168	1168	290
570	20230605	101000	36967468	1168	1168	1168	1168	0
571	20230605	100900	36967468	1168	1168	1168	1168	0
572	20230605	100800	36967468	1168	1168	1168	1168	0
573	20230605	100700	36967468	1168	1168	1168	1168	0
574	20230605	100600	36967468	1168	1168	1168	1168	200
575	20230605	100500	36733868	1168	1168	1168	1168	379
576	20230605	100400	36291196	1168	1168	1168	1168	21
577	20230605	100300	36266668	1170	1170	1170	1170	0
578	20230605	100200	36266668	1170	1170	1170	1170	0
579	20230605	100100	36266668	1170	1170	1170	1170	0
580	20230605	100000	36266668	1170	1170	1170	1170	0
581	20230605	095900	36266668	1170	1170	1170	1170	0
582	20230605	095800	36266668	1170	1170	1170	1170	0
583	20230605	095700	36266668	1170	1170	1170	1170	100
584	20230605	095600	36149668	1170	1170	1170	1170	0
585	20230605	095500	36149668	1170	1170	1170	1170	0
586	20230605	095400	36149668	1170	1170	1170	1170	0
587	20230605	095300	36149668	1170	1170	1170	1170	0
588	20230605	095200	36149668	1170	1170	1170	1170	0
589	20230605	095100	36149668	1170	1170	1170	1170	0
590	20230605	095000	36149668	1170	1170	1170	1170	397
591	20230605	094900	35685178	1170	1170	1170	1170	0
592	20230605	094800	35685178	1170	1173	1173	1170	1426
593	20230605	094700	34016158	1173	1173	1173	1173	10
594	20230605	094600	34004428	1172	1172	1172	1172	0
595	20230605	094500	34004428	1172	1172	1172	1172	9
596	20230605	094400	33993880	1179	1179	1179	1179	0
597	20230605	094300	33993880	1179	1172	1179	1172	3
598	20230605	094200	33990350	1173	1173	1173	1173	1758
599	20230605	094100	31928216	1173	1173	1173	1173	1
600	20230605	094000	31927043	1175	1173	1178	1173	1182
601	20230605	093900	30538257	1173	1173	1173	1173	939
602	20230605	093800	29436810	1175	1171	1175	1171	1080
603	20230605	093700	28172040	1170	1171	1171	1170	2
604	20230605	093600	28169699	1171	1171	1171	1171	2
605	20230605	093500	28167357	1171	1170	1171	1170	1001
606	20230605	093400	26996186	1171	1171	1171	1171	906
607	20230605	093300	25935260	1171	1171	1171	1171	0
608	20230605	093200	25935260	1171	1168	1171	1168	603
609	20230605	093100	25230947	1168	1168	1168	1168	0
610	20230605	093000	25230947	1168	1168	1168	1168	0
611	20230605	092900	25230947	1168	1168	1168	1168	1
612	20230605	092800	25229779	1169	1169	1169	1169	0
613	20230605	092700	25229779	1169	1169	1169	1169	0
614	20230605	092600	25229779	1169	1169	1169	1169	0
615	20230605	092500	25229779	1169	1169	1169	1169	171
616	20230605	092400	25029880	1170	1170	1170	1170	427
617	20230605	092300	24530290	1172	1172	1172	1172	8
618	20230605	092200	24520914	1169	1169	1169	1169	0
619	20230605	092100	24520914	1169	1170	1170	1169	11
620	20230605	092000	24508049	1171	1171	1171	1171	100
621	20230605	091900	24390949	1169	1169	1169	1169	9
622	20230605	091800	24380428	1171	1171	1171	1171	0
623	20230605	091700	24380428	1171	1171	1171	1171	42
624	20230605	091600	24331246	1172	1172	1172	1172	0
625	20230605	091500	24331246	1172	1172	1172	1172	0
626	20230605	091400	24331246	1172	1171	1172	1171	86
627	20230605	091300	24230509	1169	1171	1171	1169	2046
628	20230605	091200	21838583	1172	1172	1172	1172	500
629	20230605	091100	21252583	1172	1173	1173	1172	1093
630	20230605	091000	19970495	1181	1179	1182	1179	1004
631	20230605	090900	18786053	1179	1179	1179	1179	0
632	20230605	090800	18786053	1179	1179	1179	1179	9
633	20230605	090700	18775442	1180	1180	1180	1180	39
634	20230605	090600	18729422	1181	1181	1181	1181	949
635	20230605	090500	17608653	1181	1181	1181	1181	100
636	20230605	090400	17490553	1181	1181	1181	1181	651
637	20230605	090300	16721722	1181	1183	1183	1180	3883
638	20230605	090200	12132804	1183	1185	1185	1183	2001
639	20230605	090100	9761621	1183	1182	1185	1182	1631
640	20230605	090000	7831732	1173	1181	1181	1173	6636