KissMeData/069330/min/candle-20230601.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230601	210300	113740240	1586	1586	1586	1586	1749
3	20230601	210200	113740240	1586	1586	1586	1586	0
4	20230601	210100	113740240	1586	1586	1586	1586	0
5	20230601	210000	113740240	1586	1586	1586	1586	0
6	20230601	205900	113740240	1586	1586	1586	1586	0
7	20230601	205800	113740240	1586	1586	1586	1586	0
8	20230601	205700	113740240	1586	1586	1586	1586	0
9	20230601	205600	113740240	1586	1586	1586	1586	0
10	20230601	205500	113740240	1586	1586	1586	1586	0
11	20230601	205400	113740240	1586	1586	1586	1586	0
12	20230601	205300	113740240	1586	1586	1586	1586	0
13	20230601	205200	113740240	1586	1586	1586	1586	0
14	20230601	205100	113740240	1586	1586	1586	1586	0
15	20230601	205000	113740240	1586	1586	1586	1586	0
16	20230601	204900	113740240	1586	1586	1586	1586	0
17	20230601	204800	113740240	1586	1586	1586	1586	0
18	20230601	204700	113740240	1586	1586	1586	1586	0
19	20230601	204600	113740240	1586	1586	1586	1586	0
20	20230601	204500	113740240	1586	1586	1586	1586	0
21	20230601	204400	113740240	1586	1586	1586	1586	0
22	20230601	204300	113740240	1586	1586	1586	1586	0
23	20230601	204200	113740240	1586	1586	1586	1586	0
24	20230601	204100	113740240	1586	1586	1586	1586	0
25	20230601	204000	113740240	1586	1586	1586	1586	0
26	20230601	203900	113740240	1586	1586	1586	1586	0
27	20230601	203800	113740240	1586	1586	1586	1586	0
28	20230601	203700	113740240	1586	1586	1586	1586	0
29	20230601	203600	113740240	1586	1586	1586	1586	0
30	20230601	203500	113740240	1586	1586	1586	1586	0
31	20230601	203400	113740240	1586	1586	1586	1586	0
32	20230601	203300	113740240	1586	1586	1586	1586	1749
33	20230601	203200	113740240	1586	1586	1586	1586	0
34	20230601	203100	113740240	1586	1586	1586	1586	0
35	20230601	203000	113740240	1586	1586	1586	1586	0
36	20230601	202900	113740240	1586	1586	1586	1586	0
37	20230601	202800	113740240	1586	1586	1586	1586	0
38	20230601	202700	113740240	1586	1586	1586	1586	0
39	20230601	202600	113740240	1586	1586	1586	1586	0
40	20230601	202500	113740240	1586	1586	1586	1586	0
41	20230601	202400	113740240	1586	1586	1586	1586	0
42	20230601	202300	113740240	1586	1586	1586	1586	0
43	20230601	202200	113740240	1586	1586	1586	1586	0
44	20230601	202100	113740240	1586	1586	1586	1586	0
45	20230601	202000	113740240	1586	1586	1586	1586	0
46	20230601	201900	113740240	1586	1586	1586	1586	0
47	20230601	201800	113740240	1586	1586	1586	1586	0
48	20230601	201700	113740240	1586	1586	1586	1586	0
49	20230601	201600	113740240	1586	1586	1586	1586	0
50	20230601	201500	113740240	1586	1586	1586	1586	0
51	20230601	201400	113740240	1586	1586	1586	1586	0
52	20230601	201300	113740240	1586	1586	1586	1586	0
53	20230601	201200	113740240	1586	1586	1586	1586	0
54	20230601	201100	113740240	1586	1586	1586	1586	0
55	20230601	201000	113740240	1586	1586	1586	1586	0
56	20230601	200900	113740240	1586	1586	1586	1586	0
57	20230601	200800	113740240	1586	1586	1586	1586	0
58	20230601	200700	113740240	1586	1586	1586	1586	0
59	20230601	200600	113740240	1586	1586	1586	1586	0
60	20230601	200500	113740240	1586	1586	1586	1586	0
61	20230601	200400	113740240	1586	1586	1586	1586	0
62	20230601	200300	113740240	1586	1586	1586	1586	1749
63	20230601	200200	113740240	1586	1586	1586	1586	0
64	20230601	200100	113740240	1586	1586	1586	1586	0
65	20230601	200000	113740240	1586	1586	1586	1586	0
66	20230601	195900	113740240	1586	1586	1586	1586	0
67	20230601	195800	113740240	1586	1586	1586	1586	0
68	20230601	195700	113740240	1586	1586	1586	1586	0
69	20230601	195600	113740240	1586	1586	1586	1586	0
70	20230601	195500	113740240	1586	1586	1586	1586	0
71	20230601	195400	113740240	1586	1586	1586	1586	0
72	20230601	195300	113740240	1586	1586	1586	1586	0
73	20230601	195200	113740240	1586	1586	1586	1586	0
74	20230601	195100	113740240	1586	1586	1586	1586	0
75	20230601	195000	113740240	1586	1586	1586	1586	0
76	20230601	194900	113740240	1586	1586	1586	1586	0
77	20230601	194800	113740240	1586	1586	1586	1586	0
78	20230601	194700	113740240	1586	1586	1586	1586	0
79	20230601	194600	113740240	1586	1586	1586	1586	0
80	20230601	194500	113740240	1586	1586	1586	1586	0
81	20230601	194400	113740240	1586	1586	1586	1586	0
82	20230601	194300	113740240	1586	1586	1586	1586	0
83	20230601	194200	113740240	1586	1586	1586	1586	0
84	20230601	194100	113740240	1586	1586	1586	1586	0
85	20230601	194000	113740240	1586	1586	1586	1586	0
86	20230601	193900	113740240	1586	1586	1586	1586	0
87	20230601	193800	113740240	1586	1586	1586	1586	0
88	20230601	193700	113740240	1586	1586	1586	1586	0
89	20230601	193600	113740240	1586	1586	1586	1586	0
90	20230601	193500	113740240	1586	1586	1586	1586	0
91	20230601	193400	113740240	1586	1586	1586	1586	0
92	20230601	193300	113740240	1586	1586	1586	1586	1749
93	20230601	193200	113740240	1586	1586	1586	1586	0
94	20230601	193100	113740240	1586	1586	1586	1586	0
95	20230601	193000	113740240	1586	1586	1586	1586	0
96	20230601	192900	113740240	1586	1586	1586	1586	0
97	20230601	192800	113740240	1586	1586	1586	1586	0
98	20230601	192700	113740240	1586	1586	1586	1586	0
99	20230601	192600	113740240	1586	1586	1586	1586	0
100	20230601	192500	113740240	1586	1586	1586	1586	0
101	20230601	192400	113740240	1586	1586	1586	1586	0
102	20230601	192300	113740240	1586	1586	1586	1586	0
103	20230601	192200	113740240	1586	1586	1586	1586	0
104	20230601	192100	113740240	1586	1586	1586	1586	0
105	20230601	192000	113740240	1586	1586	1586	1586	0
106	20230601	191900	113740240	1586	1586	1586	1586	0
107	20230601	191800	113740240	1586	1586	1586	1586	0
108	20230601	191700	113740240	1586	1586	1586	1586	0
109	20230601	191600	113740240	1586	1586	1586	1586	0
110	20230601	191500	113740240	1586	1586	1586	1586	0
111	20230601	191400	113740240	1586	1586	1586	1586	0
112	20230601	191300	113740240	1586	1586	1586	1586	0
113	20230601	191200	113740240	1586	1586	1586	1586	0
114	20230601	191100	113740240	1586	1586	1586	1586	0
115	20230601	191000	113740240	1586	1586	1586	1586	0
116	20230601	190900	113740240	1586	1586	1586	1586	0
117	20230601	190800	113740240	1586	1586	1586	1586	0
118	20230601	190700	113740240	1586	1586	1586	1586	0
119	20230601	190600	113740240	1586	1586	1586	1586	0
120	20230601	190500	113740240	1586	1586	1586	1586	0
121	20230601	190400	113740240	1586	1586	1586	1586	0
122	20230601	190300	113740240	1586	1586	1586	1586	1749
123	20230601	190200	113740240	1586	1586	1586	1586	0
124	20230601	190100	113740240	1586	1586	1586	1586	0
125	20230601	190000	113740240	1586	1586	1586	1586	0
126	20230601	185900	113740240	1586	1586	1586	1586	0
127	20230601	185800	113740240	1586	1586	1586	1586	0
128	20230601	185700	113740240	1586	1586	1586	1586	0
129	20230601	185600	113740240	1586	1586	1586	1586	0
130	20230601	185500	113740240	1586	1586	1586	1586	0
131	20230601	185400	113740240	1586	1586	1586	1586	0
132	20230601	185300	113740240	1586	1586	1586	1586	0
133	20230601	185200	113740240	1586	1586	1586	1586	0
134	20230601	185100	113740240	1586	1586	1586	1586	0
135	20230601	185000	113740240	1586	1586	1586	1586	0
136	20230601	184900	113740240	1586	1586	1586	1586	0
137	20230601	184800	113740240	1586	1586	1586	1586	0
138	20230601	184700	113740240	1586	1586	1586	1586	0
139	20230601	184600	113740240	1586	1586	1586	1586	0
140	20230601	184500	113740240	1586	1586	1586	1586	0
141	20230601	184400	113740240	1586	1586	1586	1586	0
142	20230601	184300	113740240	1586	1586	1586	1586	0
143	20230601	184200	113740240	1586	1586	1586	1586	0
144	20230601	184100	113740240	1586	1586	1586	1586	0
145	20230601	184000	113740240	1586	1586	1586	1586	0
146	20230601	183900	113740240	1586	1586	1586	1586	0
147	20230601	183800	113740240	1586	1586	1586	1586	0
148	20230601	183700	113740240	1586	1586	1586	1586	0
149	20230601	183600	113740240	1586	1586	1586	1586	0
150	20230601	183500	113740240	1586	1586	1586	1586	0
151	20230601	183400	113740240	1586	1586	1586	1586	0
152	20230601	183300	113740240	1586	1586	1586	1586	1749
153	20230601	183200	113740240	1586	1586	1586	1586	0
154	20230601	183100	113740240	1586	1586	1586	1586	0
155	20230601	183000	113740240	1586	1586	1586	1586	0
156	20230601	182900	113740240	1586	1586	1586	1586	0
157	20230601	182800	113740240	1586	1586	1586	1586	0
158	20230601	182700	113740240	1586	1586	1586	1586	0
159	20230601	182600	113740240	1586	1586	1586	1586	0
160	20230601	182500	113740240	1586	1586	1586	1586	0
161	20230601	182400	113740240	1586	1586	1586	1586	0
162	20230601	182300	113740240	1586	1586	1586	1586	0
163	20230601	182200	113740240	1586	1586	1586	1586	0
164	20230601	182100	113740240	1586	1586	1586	1586	0
165	20230601	182000	113740240	1586	1586	1586	1586	0
166	20230601	181900	113740240	1586	1586	1586	1586	0
167	20230601	181800	113740240	1586	1586	1586	1586	0
168	20230601	181700	113740240	1586	1586	1586	1586	0
169	20230601	181600	113740240	1586	1586	1586	1586	0
170	20230601	181500	113740240	1586	1586	1586	1586	0
171	20230601	181400	113740240	1586	1586	1586	1586	0
172	20230601	181300	113740240	1586	1586	1586	1586	0
173	20230601	181200	113740240	1586	1586	1586	1586	0
174	20230601	181100	113740240	1586	1586	1586	1586	0
175	20230601	181000	113740240	1586	1586	1586	1586	0
176	20230601	180900	113740240	1586	1586	1586	1586	0
177	20230601	180800	113740240	1586	1586	1586	1586	0
178	20230601	180700	113740240	1586	1586	1586	1586	0
179	20230601	180600	113740240	1586	1586	1586	1586	0
180	20230601	180500	113740240	1586	1586	1586	1586	0
181	20230601	180400	113740240	1586	1586	1586	1586	0
182	20230601	180300	113740240	1586	1586	1586	1586	1749
183	20230601	180200	113740240	1586	1586	1586	1586	0
184	20230601	180100	113740240	1586	1586	1586	1586	0
185	20230601	180000	113740240	1586	1586	1586	1586	0
186	20230601	175900	113740240	1586	1586	1586	1586	0
187	20230601	175800	113740240	1586	1586	1586	1586	0
188	20230601	175700	113740240	1586	1586	1586	1586	0
189	20230601	175600	113740240	1586	1586	1586	1586	0
190	20230601	175500	113740240	1586	1586	1586	1586	0
191	20230601	175400	113740240	1586	1586	1586	1586	0
192	20230601	175300	113740240	1586	1586	1586	1586	0
193	20230601	175200	113740240	1586	1586	1586	1586	0
194	20230601	175100	113740240	1586	1586	1586	1586	0
195	20230601	175000	113740240	1586	1586	1586	1586	0
196	20230601	174900	113740240	1586	1586	1586	1586	0
197	20230601	174800	113740240	1586	1586	1586	1586	0
198	20230601	174700	113740240	1586	1586	1586	1586	0
199	20230601	174600	113740240	1586	1586	1586	1586	0
200	20230601	174500	113740240	1586	1586	1586	1586	0
201	20230601	174400	113740240	1586	1586	1586	1586	0
202	20230601	174300	113740240	1586	1586	1586	1586	0
203	20230601	174200	113740240	1586	1586	1586	1586	0
204	20230601	174100	113740240	1586	1586	1586	1586	0
205	20230601	174000	113740240	1586	1586	1586	1586	0
206	20230601	173900	113740240	1586	1586	1586	1586	0
207	20230601	173800	113740240	1586	1586	1586	1586	0
208	20230601	173700	113740240	1586	1586	1586	1586	0
209	20230601	173600	113740240	1586	1586	1586	1586	0
210	20230601	173500	113740240	1586	1586	1586	1586	0
211	20230601	173400	113740240	1586	1586	1586	1586	0
212	20230601	173300	113740240	1586	1586	1586	1586	1749
213	20230601	173200	113740240	1586	1586	1586	1586	0
214	20230601	173100	113740240	1586	1586	1586	1586	0
215	20230601	173000	113740240	1586	1586	1586	1586	0
216	20230601	172900	113740240	1586	1586	1586	1586	0
217	20230601	172800	113740240	1586	1586	1586	1586	0
218	20230601	172700	113740240	1586	1586	1586	1586	0
219	20230601	172600	113740240	1586	1586	1586	1586	0
220	20230601	172500	113740240	1586	1586	1586	1586	0
221	20230601	172400	113740240	1586	1586	1586	1586	0
222	20230601	172300	113740240	1586	1586	1586	1586	0
223	20230601	172200	113740240	1586	1586	1586	1586	0
224	20230601	172100	113740240	1586	1586	1586	1586	0
225	20230601	172000	113740240	1586	1586	1586	1586	0
226	20230601	171900	113740240	1586	1586	1586	1586	0
227	20230601	171800	113740240	1586	1586	1586	1586	0
228	20230601	171700	113740240	1586	1586	1586	1586	0
229	20230601	171600	113740240	1586	1586	1586	1586	0
230	20230601	171500	113740240	1586	1586	1586	1586	0
231	20230601	171400	113740240	1586	1586	1586	1586	0
232	20230601	171300	113740240	1586	1586	1586	1586	0
233	20230601	171200	113740240	1586	1586	1586	1586	0
234	20230601	171100	113740240	1586	1586	1586	1586	0
235	20230601	171000	113740240	1586	1586	1586	1586	0
236	20230601	170900	113740240	1586	1586	1586	1586	0
237	20230601	170800	113740240	1586	1586	1586	1586	0
238	20230601	170700	113740240	1586	1586	1586	1586	0
239	20230601	170600	113740240	1586	1586	1586	1586	0
240	20230601	170500	113740240	1586	1586	1586	1586	0
241	20230601	170400	113740240	1586	1586	1586	1586	0
242	20230601	170300	113740240	1586	1586	1586	1586	1749
243	20230601	170200	113740240	1586	1586	1586	1586	0
244	20230601	170100	113740240	1586	1586	1586	1586	0
245	20230601	170000	113740240	1586	1586	1586	1586	0
246	20230601	165900	113740240	1586	1586	1586	1586	0
247	20230601	165800	113740240	1586	1586	1586	1586	0
248	20230601	165700	113740240	1586	1586	1586	1586	0
249	20230601	165600	113740240	1586	1586	1586	1586	0
250	20230601	165500	113740240	1586	1586	1586	1586	0
251	20230601	165400	113740240	1586	1586	1586	1586	0
252	20230601	165300	113740240	1586	1586	1586	1586	0
253	20230601	165200	113740240	1586	1586	1586	1586	0
254	20230601	165100	113740240	1586	1586	1586	1586	0
255	20230601	165000	113740240	1586	1586	1586	1586	0
256	20230601	164900	113740240	1586	1586	1586	1586	0
257	20230601	164800	113740240	1586	1586	1586	1586	0
258	20230601	164700	113740240	1586	1586	1586	1586	0
259	20230601	164600	113740240	1586	1586	1586	1586	0
260	20230601	164500	113740240	1586	1586	1586	1586	0
261	20230601	164400	113740240	1586	1586	1586	1586	0
262	20230601	164300	113740240	1586	1586	1586	1586	0
263	20230601	164200	113740240	1586	1586	1586	1586	0
264	20230601	164100	113740240	1586	1586	1586	1586	0
265	20230601	164000	113740240	1586	1586	1586	1586	0
266	20230601	163900	113740240	1586	1586	1586	1586	0
267	20230601	163800	113740240	1586	1586	1586	1586	0
268	20230601	163700	113740240	1586	1586	1586	1586	0
269	20230601	163600	113740240	1586	1586	1586	1586	0
270	20230601	163500	113740240	1586	1586	1586	1586	0
271	20230601	163400	113740240	1586	1586	1586	1586	0
272	20230601	163300	113740240	1586	1586	1586	1586	1749
273	20230601	163200	113740240	1586	1586	1586	1586	0
274	20230601	163100	113740240	1586	1586	1586	1586	0
275	20230601	163000	113740240	1586	1586	1586	1586	0
276	20230601	162900	113740240	1586	1586	1586	1586	0
277	20230601	162800	113740240	1586	1586	1586	1586	0
278	20230601	162700	113740240	1586	1586	1586	1586	0
279	20230601	162600	113740240	1586	1586	1586	1586	0
280	20230601	162500	113740240	1586	1586	1586	1586	0
281	20230601	162400	113740240	1586	1586	1586	1586	0
282	20230601	162300	113740240	1586	1586	1586	1586	0
283	20230601	162200	113740240	1586	1586	1586	1586	0
284	20230601	162100	113740240	1586	1586	1586	1586	0
285	20230601	162000	113740240	1586	1586	1586	1586	0
286	20230601	161900	113740240	1586	1586	1586	1586	0
287	20230601	161800	113740240	1586	1586	1586	1586	0
288	20230601	161700	113740240	1586	1586	1586	1586	0
289	20230601	161600	113740240	1586	1586	1586	1586	0
290	20230601	161500	113740240	1586	1586	1586	1586	0
291	20230601	161400	113740240	1586	1586	1586	1586	0
292	20230601	161300	113740240	1586	1586	1586	1586	0
293	20230601	161200	113740240	1586	1586	1586	1586	0
294	20230601	161100	113740240	1586	1586	1586	1586	0
295	20230601	161000	113740240	1586	1586	1586	1586	0
296	20230601	160900	113740240	1586	1586	1586	1586	0
297	20230601	160800	113740240	1586	1586	1586	1586	0
298	20230601	160700	113740240	1586	1586	1586	1586	0
299	20230601	160600	113740240	1586	1586	1586	1586	0
300	20230601	160500	113740240	1586	1586	1586	1586	0
301	20230601	160400	113740240	1586	1586	1586	1586	0
302	20230601	160300	113740240	1586	1586	1586	1586	1749
303	20230601	160200	113740240	1586	1586	1586	1586	0
304	20230601	160100	113740240	1586	1586	1586	1586	0
305	20230601	160000	113740240	1586	1586	1586	1586	0
306	20230601	155900	113740240	1586	1586	1586	1586	0
307	20230601	155800	113740240	1586	1586	1586	1586	0
308	20230601	155700	113740240	1586	1586	1586	1586	0
309	20230601	155600	113740240	1586	1586	1586	1586	0
310	20230601	155500	113740240	1586	1586	1586	1586	0
311	20230601	155400	113740240	1586	1586	1586	1586	0
312	20230601	155300	113740240	1586	1586	1586	1586	0
313	20230601	155200	113740240	1586	1586	1586	1586	0
314	20230601	155100	113740240	1586	1586	1586	1586	0
315	20230601	155000	113740240	1586	1586	1586	1586	0
316	20230601	154900	113740240	1586	1586	1586	1586	0
317	20230601	154800	113740240	1586	1586	1586	1586	0
318	20230601	154700	113740240	1586	1586	1586	1586	0
319	20230601	154600	113740240	1586	1586	1586	1586	0
320	20230601	154500	113740240	1586	1586	1586	1586	0
321	20230601	154400	113740240	1586	1586	1586	1586	0
322	20230601	154300	113740240	1586	1586	1586	1586	0
323	20230601	154200	113740240	1586	1586	1586	1586	0
324	20230601	154100	113740240	1586	1586	1586	1586	0
325	20230601	154000	113740240	1586	1586	1586	1586	0
326	20230601	153900	113740240	1586	1586	1586	1586	0
327	20230601	153800	113740240	1586	1586	1586	1586	0
328	20230601	153700	113740240	1586	1586	1586	1586	0
329	20230601	153600	113740240	1586	1586	1586	1586	0
330	20230601	153500	113740240	1586	1586	1586	1586	0
331	20230601	153400	113740240	1586	1586	1586	1586	0
332	20230601	153300	113740240	1586	1586	1586	1586	1749
333	20230601	153200	113740240	1586	1586	1586	1586	0
334	20230601	153100	113740240	1586	1586	1586	1586	0
335	20230601	153000	113740240	1586	1586	1586	1586	1749
336	20230601	152900	110966326	1594	1594	1594	1594	0
337	20230601	152800	110966326	1594	1594	1594	1594	0
338	20230601	152700	110966326	1594	1594	1594	1594	0
339	20230601	152600	110966326	1594	1594	1594	1594	0
340	20230601	152500	110966326	1594	1594	1594	1594	0
341	20230601	152400	110966326	1594	1594	1594	1594	0
342	20230601	152300	110966326	1594	1594	1594	1594	0
343	20230601	152200	110966326	1594	1594	1594	1594	0
344	20230601	152100	110966326	1594	1594	1594	1594	0
345	20230601	152000	110966326	1594	1594	1594	1594	0
346	20230601	151900	110966326	1594	1589	1594	1589	462
347	20230601	151800	110231933	1594	1594	1594	1594	241
348	20230601	151700	109847779	1594	1594	1594	1594	0
349	20230601	151600	109847779	1594	1594	1594	1594	0
350	20230601	151500	109847779	1594	1594	1594	1594	3
351	20230601	151400	109842997	1589	1588	1594	1588	408
352	20230601	151300	109195037	1588	1588	1588	1588	0
353	20230601	151200	109195037	1588	1588	1588	1588	0
354	20230601	151100	109195037	1588	1588	1588	1588	0
355	20230601	151000	109195037	1588	1588	1588	1588	0
356	20230601	150900	109195037	1588	1588	1588	1588	0
357	20230601	150800	109195037	1588	1588	1588	1588	0
358	20230601	150700	109195037	1588	1588	1588	1588	0
359	20230601	150600	109195037	1588	1588	1588	1588	0
360	20230601	150500	109195037	1588	1588	1588	1588	0
361	20230601	150400	109195037	1588	1588	1588	1588	0
362	20230601	150300	109195037	1588	1588	1588	1588	6
363	20230601	150200	109185509	1588	1587	1588	1587	202
364	20230601	150100	108864933	1590	1590	1590	1590	2
365	20230601	150000	108861753	1589	1589	1589	1589	35
366	20230601	145900	108806138	1590	1590	1590	1590	4
367	20230601	145800	108799778	1590	1590	1590	1590	21
368	20230601	145700	108766388	1590	1590	1590	1590	102
369	20230601	145600	108604208	1590	1589	1590	1589	11
370	20230601	145500	108586719	1588	1589	1589	1588	95
371	20230601	145400	108435858	1589	1589	1589	1588	188
372	20230601	145300	108137191	1590	1590	1590	1590	0
373	20230601	145200	108137191	1590	1590	1590	1590	5
374	20230601	145100	108129241	1591	1591	1591	1591	35
375	20230601	145000	108073556	1589	1589	1589	1589	5
376	20230601	144900	108065611	1588	1588	1588	1588	146
377	20230601	144800	107833763	1589	1589	1589	1589	3
378	20230601	144700	107828996	1591	1591	1591	1591	1
379	20230601	144600	107827405	1592	1592	1592	1592	35
380	20230601	144500	107771685	1590	1590	1590	1590	35
381	20230601	144400	107716035	1589	1589	1589	1589	0
382	20230601	144300	107716035	1589	1589	1589	1589	0
383	20230601	144200	107716035	1589	1589	1589	1589	0
384	20230601	144100	107716035	1589	1589	1589	1589	0
385	20230601	144000	107716035	1589	1589	1589	1589	0
386	20230601	143900	107716035	1589	1589	1589	1589	0
387	20230601	143800	107716035	1589	1591	1591	1589	100
388	20230601	143700	107557063	1589	1589	1589	1589	0
389	20230601	143600	107557063	1589	1589	1589	1589	0
390	20230601	143500	107557063	1589	1589	1589	1589	0
391	20230601	143400	107557063	1589	1590	1590	1589	37
392	20230601	143300	107498269	1595	1595	1595	1595	30
393	20230601	143200	107450419	1591	1591	1591	1591	1
394	20230601	143100	107448828	1592	1592	1592	1592	5
395	20230601	143000	107440868	1592	1595	1595	1592	127
396	20230601	142900	107238312	1594	1595	1595	1594	46
397	20230601	142800	107164975	1594	1591	1594	1591	55
398	20230601	142700	107077413	1592	1594	1594	1592	328
399	20230601	142600	106554617	1592	1592	1592	1592	35
400	20230601	142500	106498897	1592	1593	1594	1592	156
401	20230601	142400	106250321	1587	1587	1587	1587	0
402	20230601	142300	106250321	1587	1587	1587	1587	0
403	20230601	142200	106250321	1587	1587	1587	1587	0
404	20230601	142100	106250321	1587	1587	1587	1587	0
405	20230601	142000	106250321	1587	1587	1587	1587	0
406	20230601	141900	106250321	1587	1587	1587	1587	0
407	20230601	141800	106250321	1587	1587	1587	1587	0
408	20230601	141700	106250321	1587	1587	1587	1587	0
409	20230601	141600	106250321	1587	1587	1587	1587	0
410	20230601	141500	106250321	1587	1587	1587	1587	0
411	20230601	141400	106250321	1587	1587	1587	1587	63
412	20230601	141300	106150340	1587	1587	1587	1587	66
413	20230601	141200	106045598	1588	1588	1588	1588	23
414	20230601	141100	106009074	1588	1588	1588	1588	1
415	20230601	141000	106007486	1588	1591	1591	1587	594
416	20230601	140900	105063489	1591	1591	1591	1591	71
417	20230601	140800	104950528	1592	1592	1592	1592	67
418	20230601	140700	104843864	1592	1592	1592	1592	76
419	20230601	140600	104722872	1593	1594	1594	1593	69
420	20230601	140500	104612888	1594	1594	1594	1594	61
421	20230601	140400	104515654	1592	1592	1592	1592	0
422	20230601	140300	104515654	1592	1592	1592	1592	61
423	20230601	140200	104418542	1595	1595	1595	1595	0
424	20230601	140100	104418542	1595	1595	1595	1595	117
425	20230601	140000	104231927	1595	1595	1595	1595	0
426	20230601	135900	104231927	1595	1595	1595	1595	0
427	20230601	135800	104231927	1595	1595	1595	1595	52
428	20230601	135700	104148987	1592	1592	1592	1592	0
429	20230601	135600	104148987	1592	1592	1592	1592	0
430	20230601	135500	104148987	1592	1592	1592	1592	0
431	20230601	135400	104148987	1592	1592	1592	1592	0
432	20230601	135300	104148987	1592	1592	1592	1592	0
433	20230601	135200	104148987	1592	1592	1592	1592	2
434	20230601	135100	104145803	1591	1591	1591	1591	63
435	20230601	135000	104045570	1592	1592	1592	1592	2
436	20230601	134900	104042386	1592	1592	1592	1592	2
437	20230601	134800	104039202	1594	1595	1595	1594	72
438	20230601	134700	103924426	1596	1596	1596	1596	2
439	20230601	134600	103921234	1597	1597	1597	1597	35
440	20230601	134500	103865339	1596	1596	1596	1596	68
441	20230601	134400	103756811	1595	1601	1601	1595	71
442	20230601	134300	103643560	1595	1595	1595	1595	58
443	20230601	134200	103551050	1597	1597	1597	1597	0
444	20230601	134100	103551050	1597	1597	1597	1597	0
445	20230601	134000	103551050	1597	1597	1597	1597	0
446	20230601	133900	103551050	1597	1597	1597	1597	0
447	20230601	133800	103551050	1597	1597	1597	1597	0
448	20230601	133700	103551050	1597	1597	1597	1597	0
449	20230601	133600	103551050	1597	1597	1597	1597	0
450	20230601	133500	103551050	1597	1597	1597	1597	0
451	20230601	133400	103551050	1597	1597	1597	1597	0
452	20230601	133300	103551050	1597	1597	1597	1597	0
453	20230601	133200	103551050	1597	1597	1597	1597	35
454	20230601	133100	103495155	1598	1598	1598	1598	2
455	20230601	133000	103491959	1600	1600	1600	1600	23
456	20230601	132900	103455159	1600	1596	1600	1596	32
457	20230601	132800	103403971	1597	1597	1597	1597	35
458	20230601	132700	103348076	1599	1599	1599	1599	44
459	20230601	132600	103277720	1599	1599	1599	1599	63
460	20230601	132500	103176983	1599	1599	1599	1599	68
461	20230601	132400	103068251	1599	1599	1599	1599	66
462	20230601	132300	102962717	1599	1599	1599	1599	57
463	20230601	132200	102871574	1599	1599	1599	1599	0
464	20230601	132100	102871574	1599	1600	1600	1599	94
465	20230601	132000	102721232	1599	1599	1599	1599	149
466	20230601	131900	102482981	1599	1599	1599	1599	60
467	20230601	131800	102387041	1599	1599	1599	1599	61
468	20230601	131700	102289502	1599	1599	1599	1599	63
469	20230601	131600	102188765	1600	1599	1600	1599	100
470	20230601	131500	102028829	1599	1600	1600	1599	102
471	20230601	131400	101865695	1599	1600	1600	1599	558
472	20230601	131300	100972952	1600	1600	1600	1600	0
473	20230601	131200	100972952	1600	1600	1600	1600	0
474	20230601	131100	100972952	1600	1600	1600	1600	0
475	20230601	131000	100972952	1600	1600	1600	1600	0
476	20230601	130900	100972952	1600	1600	1600	1600	100
477	20230601	130800	100812952	1599	1599	1599	1599	125
478	20230601	130700	100613077	1600	1599	1600	1599	1157
479	20230601	130600	98762994	1594	1594	1594	1594	0
480	20230601	130500	98762994	1594	1594	1594	1594	0
481	20230601	130400	98762994	1594	1594	1594	1594	0
482	20230601	130300	98762994	1594	1594	1594	1594	58
483	20230601	130200	98670542	1593	1593	1593	1593	59
484	20230601	130100	98576555	1593	1593	1593	1593	544
485	20230601	130000	97709963	1592	1592	1592	1592	61
486	20230601	125900	97612851	1592	1592	1592	1592	62
487	20230601	125800	97514147	1591	1591	1591	1591	63
488	20230601	125700	97413914	1591	1591	1591	1591	64
489	20230601	125600	97312090	1592	1592	1592	1592	2
490	20230601	125500	97308906	1591	1591	1591	1591	66
491	20230601	125400	97203900	1591	1591	1591	1591	58
492	20230601	125300	97111622	1599	1599	1599	1599	0
493	20230601	125200	97111622	1599	1599	1599	1599	0
494	20230601	125100	97111622	1599	1599	1599	1599	0
495	20230601	125000	97111622	1599	1599	1599	1599	18
496	20230601	124900	97082840	1591	1591	1591	1591	0
497	20230601	124800	97082840	1591	1591	1591	1591	0
498	20230601	124700	97082840	1591	1591	1591	1591	0
499	20230601	124600	97082840	1591	1591	1591	1591	125
500	20230601	124500	96883965	1591	1591	1591	1591	0
501	20230601	124400	96883965	1591	1591	1591	1591	0
502	20230601	124300	96883965	1591	1591	1591	1591	59
503	20230601	124200	96790096	1591	1591	1591	1591	60
504	20230601	124100	96694636	1591	1591	1591	1591	79
505	20230601	124000	96568947	1592	1592	1592	1592	128
506	20230601	123900	96365171	1592	1592	1592	1592	63
507	20230601	123800	96264875	1592	1592	1592	1592	64
508	20230601	123700	96162987	1592	1592	1592	1592	65
509	20230601	123600	96059507	1592	1592	1592	1592	39
510	20230601	123500	95997419	1592	1592	1592	1592	67
511	20230601	123400	95890755	1593	1593	1593	1593	55
512	20230601	123300	95803140	1595	1595	1595	1595	1500
513	20230601	123200	93410640	1592	1592	1592	1592	0
514	20230601	123100	93410640	1592	1592	1592	1592	19
515	20230601	123000	93380392	1592	1592	1592	1592	0
516	20230601	122900	93380392	1592	1592	1592	1592	0
517	20230601	122800	93380392	1592	1592	1592	1592	0
518	20230601	122700	93380392	1592	1592	1592	1592	0
519	20230601	122600	93380392	1592	1592	1592	1592	1
520	20230601	122500	93378800	1592	1592	1592	1592	1
521	20230601	122400	93377208	1591	1591	1591	1591	68
522	20230601	122300	93269020	1591	1591	1592	1591	1263
523	20230601	122200	91259551	1592	1592	1592	1592	7
524	20230601	122100	91248407	1591	1591	1591	1591	71
525	20230601	122000	91135446	1591	1591	1591	1591	72
526	20230601	121900	91020894	1591	1591	1591	1591	73
527	20230601	121800	90904751	1592	1592	1592	1592	1
528	20230601	121700	90903159	1591	1593	1593	1591	84
529	20230601	121600	90769481	1593	1592	1593	1591	285
530	20230601	121500	90315974	1594	1594	1594	1594	0
531	20230601	121400	90315974	1594	1594	1594	1594	0
532	20230601	121300	90315974	1594	1594	1594	1594	0
533	20230601	121200	90315974	1594	1594	1594	1594	36
534	20230601	121100	90258590	1593	1593	1593	1593	3
535	20230601	121000	90253811	1592	1593	1593	1592	219
536	20230601	120900	89905161	1592	1592	1592	1592	67
537	20230601	120800	89798497	1593	1593	1593	1593	12
538	20230601	120700	89779381	1594	1594	1594	1594	11
539	20230601	120600	89761847	1595	1595	1595	1595	36
540	20230601	120500	89704427	1596	1596	1597	1596	290
541	20230601	120400	89241582	1597	1597	1597	1597	3
542	20230601	120300	89236791	1594	1594	1594	1594	70
543	20230601	120200	89125211	1595	1595	1595	1595	14
544	20230601	120100	89102881	1599	1599	1599	1599	3
545	20230601	120000	89098084	1600	1600	1600	1600	6
546	20230601	115900	89088484	1600	1600	1600	1600	300
547	20230601	115800	88608484	1599	1599	1599	1599	82
548	20230601	115700	88477366	1593	1593	1593	1593	0
549	20230601	115600	88477366	1593	1593	1593	1593	0
550	20230601	115500	88477366	1593	1593	1593	1593	0
551	20230601	115400	88477366	1593	1593	1593	1593	0
552	20230601	115300	88477366	1593	1593	1593	1593	582
553	20230601	115200	87550240	1593	1593	1593	1593	0
554	20230601	115100	87550240	1593	1594	1594	1593	63
555	20230601	115000	87449846	1598	1598	1598	1598	0
556	20230601	114900	87449846	1598	1598	1598	1598	0
557	20230601	114800	87449846	1598	1598	1598	1598	0
558	20230601	114700	87449846	1598	1598	1598	1598	0
559	20230601	114600	87449846	1598	1598	1598	1598	0
560	20230601	114500	87449846	1598	1598	1598	1598	0
561	20230601	114400	87449846	1598	1598	1598	1598	0
562	20230601	114300	87449846	1598	1598	1598	1598	0
563	20230601	114200	87449846	1598	1598	1598	1598	0
564	20230601	114100	87449846	1598	1598	1598	1598	0
565	20230601	114000	87449846	1598	1598	1598	1598	0
566	20230601	113900	87449846	1598	1598	1598	1598	0
567	20230601	113800	87449846	1598	1597	1598	1597	20
568	20230601	113700	87417895	1591	1591	1591	1591	0
569	20230601	113600	87417895	1591	1591	1591	1591	0
570	20230601	113500	87417895	1591	1591	1591	1591	39
571	20230601	113400	87355846	1598	1598	1598	1598	0
572	20230601	113300	87355846	1598	1598	1598	1598	0
573	20230601	113200	87355846	1598	1598	1598	1598	0
574	20230601	113100	87355846	1598	1598	1598	1598	0
575	20230601	113000	87355846	1598	1598	1598	1598	0
576	20230601	112900	87355846	1598	1598	1598	1598	0
577	20230601	112800	87355846	1598	1598	1598	1598	8
578	20230601	112700	87343062	1598	1598	1598	1598	0
579	20230601	112600	87343062	1598	1598	1598	1598	0
580	20230601	112500	87343062	1598	1598	1598	1598	8
581	20230601	112400	87330278	1598	1598	1598	1598	0
582	20230601	112300	87330278	1598	1598	1598	1598	3
583	20230601	112200	87325484	1598	1598	1598	1598	0
584	20230601	112100	87325484	1598	1598	1598	1598	0
585	20230601	112000	87325484	1598	1598	1598	1598	1
586	20230601	111900	87323886	1598	1589	1598	1588	18
587	20230601	111800	87295277	1589	1589	1589	1589	0
588	20230601	111700	87295277	1589	1589	1589	1589	0
589	20230601	111600	87295277	1589	1589	1589	1589	0
590	20230601	111500	87295277	1589	1589	1589	1589	0
591	20230601	111400	87295277	1589	1589	1589	1589	0
592	20230601	111300	87295277	1589	1589	1589	1589	0
593	20230601	111200	87295277	1589	1589	1589	1589	0
594	20230601	111100	87295277	1589	1589	1589	1589	31
595	20230601	111000	87246018	1588	1588	1588	1588	0
596	20230601	110900	87246018	1588	1588	1588	1588	0
597	20230601	110800	87246018	1588	1588	1588	1588	0
598	20230601	110700	87246018	1588	1588	1588	1588	0
599	20230601	110600	87246018	1588	1588	1588	1588	0
600	20230601	110500	87246018	1588	1588	1588	1588	94
601	20230601	110400	87096746	1588	1588	1588	1588	37
602	20230601	110300	87037990	1587	1587	1587	1587	0
603	20230601	110200	87037990	1587	1587	1587	1587	0
604	20230601	110100	87037990	1587	1589	1589	1587	46
605	20230601	110000	86964949	1585	1585	1585	1585	0
606	20230601	105900	86964949	1585	1585	1585	1585	0
607	20230601	105800	86964949	1585	1585	1585	1585	0
608	20230601	105700	86964949	1585	1585	1585	1585	0
609	20230601	105600	86964949	1585	1585	1585	1585	0
610	20230601	105500	86964949	1585	1585	1585	1585	0
611	20230601	105400	86964949	1585	1585	1585	1585	0
612	20230601	105300	86964949	1585	1594	1594	1585	7927
613	20230601	105200	74394814	1597	1598	1598	1597	74
614	20230601	105100	74276601	1597	1597	1597	1597	0
615	20230601	105000	74276601	1597	1597	1597	1597	33
616	20230601	104900	74223900	1601	1601	1601	1601	0
617	20230601	104800	74223900	1601	1601	1602	1601	106
618	20230601	104700	74054124	1603	1603	1603	1603	36
619	20230601	104600	73996416	1603	1604	1604	1603	124
620	20230601	104500	73797582	1604	1605	1605	1604	6
621	20230601	104400	73787954	1605	1606	1606	1605	23
622	20230601	104300	73751021	1606	1606	1606	1606	17
623	20230601	104200	73723719	1607	1607	1607	1607	0
624	20230601	104100	73723719	1607	1607	1607	1607	11
625	20230601	104000	73706042	1607	1607	1607	1607	11
626	20230601	103900	73688365	1607	1607	1607	1607	0
627	20230601	103800	73688365	1607	1607	1607	1607	0
628	20230601	103700	73688365	1607	1607	1607	1607	17
629	20230601	103600	73661046	1607	1607	1607	1607	0
630	20230601	103500	73661046	1607	1607	1607	1607	0
631	20230601	103400	73661046	1607	1607	1607	1607	0
632	20230601	103300	73661046	1607	1607	1607	1607	1
633	20230601	103200	73659439	1605	1605	1605	1605	0
634	20230601	103100	73659439	1605	1605	1605	1605	9
635	20230601	103000	73644994	1605	1605	1605	1605	0
636	20230601	102900	73644994	1605	1605	1605	1605	0
637	20230601	102800	73644994	1605	1605	1605	1605	0
638	20230601	102700	73644994	1605	1605	1605	1605	17
639	20230601	102600	73617709	1604	1604	1604	1604	0
640	20230601	102500	73617709	1604	1604	1604	1604	0
641	20230601	102400	73617709	1604	1604	1604	1604	1
642	20230601	102300	73616105	1602	1602	1602	1602	0
643	20230601	102200	73616105	1602	1602	1602	1602	0
644	20230601	102100	73616105	1602	1602	1602	1602	0
645	20230601	102000	73616105	1602	1602	1602	1602	0
646	20230601	101900	73616105	1602	1602	1602	1602	2
647	20230601	101800	73612901	1618	1618	1618	1618	0
648	20230601	101700	73612901	1618	1618	1618	1618	10
649	20230601	101600	73596721	1601	1601	1601	1601	0
650	20230601	101500	73596721	1601	1602	1602	1601	1684
651	20230601	101400	70900632	1602	1617	1617	1602	813
652	20230601	101300	69586086	1602	1602	1602	1602	0
653	20230601	101200	69586086	1602	1602	1602	1602	0
654	20230601	101100	69586086	1602	1602	1602	1602	0
655	20230601	101000	69586086	1602	1602	1602	1602	0
656	20230601	100900	69586086	1602	1602	1602	1602	0
657	20230601	100800	69586086	1602	1602	1602	1602	0
658	20230601	100700	69586086	1602	1602	1602	1602	0
659	20230601	100600	69586086	1602	1602	1602	1602	0
660	20230601	100500	69586086	1602	1616	1618	1602	728
661	20230601	100400	68409422	1602	1616	1616	1602	48
662	20230601	100300	68332442	1602	1602	1602	1602	17
663	20230601	100200	68305208	1603	1603	1603	1603	36
664	20230601	100100	68247500	1602	1602	1602	1602	43
665	20230601	100000	68178614	1602	1604	1604	1602	74
666	20230601	095900	68059996	1605	1605	1605	1605	28
667	20230601	095800	68015056	1605	1605	1605	1605	7
668	20230601	095700	68003821	1622	1622	1622	1622	0
669	20230601	095600	68003821	1622	1622	1622	1622	0
670	20230601	095500	68003821	1622	1622	1622	1622	0
671	20230601	095400	68003821	1622	1622	1622	1622	0
672	20230601	095300	68003821	1622	1622	1622	1622	0
673	20230601	095200	68003821	1622	1622	1622	1622	0
674	20230601	095100	68003821	1622	1604	1622	1604	544
675	20230601	095000	67127345	1603	1603	1603	1603	0
676	20230601	094900	67127345	1603	1603	1603	1603	0
677	20230601	094800	67127345	1603	1603	1603	1603	1
678	20230601	094700	67125742	1629	1610	1629	1602	691
679	20230601	094600	66007203	1601	1601	1601	1601	42
680	20230601	094500	65939961	1600	1600	1600	1600	42
681	20230601	094400	65872761	1626	1591	1626	1591	6807
682	20230601	094300	54810945	1591	1591	1591	1591	43
683	20230601	094200	54742532	1591	1591	1591	1591	43
684	20230601	094100	54674119	1591	1591	1591	1591	44
685	20230601	094000	54604115	1593	1616	1619	1593	13369
686	20230601	093900	33001840	1616	1616	1616	1616	152
687	20230601	093800	32756208	1616	1593	1616	1593	8509
688	20230601	093700	19115374	1595	1595	1595	1595	0
689	20230601	093600	19115374	1595	1595	1595	1595	0
690	20230601	093500	19115374	1595	1595	1595	1595	0
691	20230601	093400	19115374	1595	1594	1595	1594	326
692	20230601	093300	18595484	1587	1587	1587	1587	40
693	20230601	093200	18532004	1586	1586	1586	1586	985
694	20230601	093100	16969794	1587	1587	1587	1587	0
695	20230601	093000	16969794	1587	1587	1587	1587	0
696	20230601	092900	16969794	1587	1587	1587	1587	58
697	20230601	092800	16877748	1587	1587	1587	1587	42
698	20230601	092700	16811094	1588	1588	1588	1588	36
699	20230601	092600	16753926	1587	1587	1587	1587	14
700	20230601	092500	16731708	1587	1587	1587	1587	43
701	20230601	092400	16663467	1587	1587	1587	1587	43
702	20230601	092300	16595226	1587	1587	1587	1587	37
703	20230601	092200	16536507	1587	1587	1587	1587	36
704	20230601	092100	16479375	1586	1586	1586	1586	44
705	20230601	092000	16409591	1586	1586	1586	1586	44
706	20230601	091900	16339807	1586	1586	1586	1586	42
707	20230601	091800	16273195	1586	1586	1586	1586	6
708	20230601	091700	16263679	1586	1587	1587	1586	405
709	20230601	091600	15621348	1586	1586	1586	1586	0
710	20230601	091500	15621348	1586	1586	1586	1586	0
711	20230601	091400	15621348	1586	1586	1586	1586	197
712	20230601	091300	15308906	1586	1589	1589	1586	5006
713	20230601	091200	7365947	1588	1595	1595	1588	203
714	20230601	091100	7043429	1598	1597	1598	1597	100
715	20230601	091000	6883718	1597	1597	1597	1597	404
716	20230601	090900	6238530	1597	1597	1597	1595	573
717	20230601	090800	5324573	1595	1595	1595	1595	0
718	20230601	090700	5324573	1595	1595	1595	1595	0
719	20230601	090600	5324573	1595	1599	1600	1595	45
720	20230601	090500	5252714	1596	1595	1596	1595	148
721	20230601	090400	5016638	1586	1586	1586	1586	0
722	20230601	090300	5016638	1586	1586	1586	1586	0
723	20230601	090200	5016638	1586	1586	1586	1586	0
724	20230601	090100	5016638	1586	1586	1586	1586	0
725	20230601	090000	5016638	1586	1590	1590	1585	3156