KissMeData/085810/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	204000	1195984247	1893	1893	1893	1893	36601
3	20230608	203900	1195984247	1893	1893	1893	1893	0
4	20230608	203800	1195984247	1893	1893	1893	1893	0
5	20230608	203700	1195984247	1893	1893	1893	1893	0
6	20230608	203600	1195984247	1893	1893	1893	1893	0
7	20230608	203500	1195984247	1893	1893	1893	1893	0
8	20230608	203400	1195984247	1893	1893	1893	1893	0
9	20230608	203300	1195984247	1893	1893	1893	1893	0
10	20230608	203200	1195984247	1893	1893	1893	1893	0
11	20230608	203100	1195984247	1893	1893	1893	1893	0
12	20230608	203000	1195984247	1893	1893	1893	1893	0
13	20230608	202900	1195984247	1893	1893	1893	1893	0
14	20230608	202800	1195984247	1893	1893	1893	1893	0
15	20230608	202700	1195984247	1893	1893	1893	1893	0
16	20230608	202600	1195984247	1893	1893	1893	1893	0
17	20230608	202500	1195984247	1893	1893	1893	1893	0
18	20230608	202400	1195984247	1893	1893	1893	1893	0
19	20230608	202300	1195984247	1893	1893	1893	1893	0
20	20230608	202200	1195984247	1893	1893	1893	1893	0
21	20230608	202100	1195984247	1893	1893	1893	1893	0
22	20230608	202000	1195984247	1893	1893	1893	1893	0
23	20230608	201900	1195984247	1893	1893	1893	1893	0
24	20230608	201800	1195984247	1893	1893	1893	1893	0
25	20230608	201700	1195984247	1893	1893	1893	1893	0
26	20230608	201600	1195984247	1893	1893	1893	1893	0
27	20230608	201500	1195984247	1893	1893	1893	1893	0
28	20230608	201400	1195984247	1893	1893	1893	1893	0
29	20230608	201300	1195984247	1893	1893	1893	1893	0
30	20230608	201200	1195984247	1893	1893	1893	1893	0
31	20230608	201100	1195984247	1893	1893	1893	1893	0
32	20230608	201000	1195984247	1893	1893	1893	1893	36601
33	20230608	200900	1195984247	1893	1893	1893	1893	0
34	20230608	200800	1195984247	1893	1893	1893	1893	0
35	20230608	200700	1195984247	1893	1893	1893	1893	0
36	20230608	200600	1195984247	1893	1893	1893	1893	0
37	20230608	200500	1195984247	1893	1893	1893	1893	0
38	20230608	200400	1195984247	1893	1893	1893	1893	0
39	20230608	200300	1195984247	1893	1893	1893	1893	0
40	20230608	200200	1195984247	1893	1893	1893	1893	0
41	20230608	200100	1195984247	1893	1893	1893	1893	0
42	20230608	200000	1195984247	1893	1893	1893	1893	0
43	20230608	195900	1195984247	1893	1893	1893	1893	0
44	20230608	195800	1195984247	1893	1893	1893	1893	0
45	20230608	195700	1195984247	1893	1893	1893	1893	0
46	20230608	195600	1195984247	1893	1893	1893	1893	0
47	20230608	195500	1195984247	1893	1893	1893	1893	0
48	20230608	195400	1195984247	1893	1893	1893	1893	0
49	20230608	195300	1195984247	1893	1893	1893	1893	0
50	20230608	195200	1195984247	1893	1893	1893	1893	0
51	20230608	195100	1195984247	1893	1893	1893	1893	0
52	20230608	195000	1195984247	1893	1893	1893	1893	0
53	20230608	194900	1195984247	1893	1893	1893	1893	0
54	20230608	194800	1195984247	1893	1893	1893	1893	0
55	20230608	194700	1195984247	1893	1893	1893	1893	0
56	20230608	194600	1195984247	1893	1893	1893	1893	0
57	20230608	194500	1195984247	1893	1893	1893	1893	0
58	20230608	194400	1195984247	1893	1893	1893	1893	0
59	20230608	194300	1195984247	1893	1893	1893	1893	0
60	20230608	194200	1195984247	1893	1893	1893	1893	0
61	20230608	194100	1195984247	1893	1893	1893	1893	0
62	20230608	194000	1195984247	1893	1893	1893	1893	36601
63	20230608	193900	1195984247	1893	1893	1893	1893	0
64	20230608	193800	1195984247	1893	1893	1893	1893	0
65	20230608	193700	1195984247	1893	1893	1893	1893	0
66	20230608	193600	1195984247	1893	1893	1893	1893	0
67	20230608	193500	1195984247	1893	1893	1893	1893	0
68	20230608	193400	1195984247	1893	1893	1893	1893	0
69	20230608	193300	1195984247	1893	1893	1893	1893	0
70	20230608	193200	1195984247	1893	1893	1893	1893	0
71	20230608	193100	1195984247	1893	1893	1893	1893	0
72	20230608	193000	1195984247	1893	1893	1893	1893	0
73	20230608	192900	1195984247	1893	1893	1893	1893	0
74	20230608	192800	1195984247	1893	1893	1893	1893	0
75	20230608	192700	1195984247	1893	1893	1893	1893	0
76	20230608	192600	1195984247	1893	1893	1893	1893	0
77	20230608	192500	1195984247	1893	1893	1893	1893	0
78	20230608	192400	1195984247	1893	1893	1893	1893	0
79	20230608	192300	1195984247	1893	1893	1893	1893	0
80	20230608	192200	1195984247	1893	1893	1893	1893	0
81	20230608	192100	1195984247	1893	1893	1893	1893	0
82	20230608	192000	1195984247	1893	1893	1893	1893	0
83	20230608	191900	1195984247	1893	1893	1893	1893	0
84	20230608	191800	1195984247	1893	1893	1893	1893	0
85	20230608	191700	1195984247	1893	1893	1893	1893	0
86	20230608	191600	1195984247	1893	1893	1893	1893	0
87	20230608	191500	1195984247	1893	1893	1893	1893	0
88	20230608	191400	1195984247	1893	1893	1893	1893	0
89	20230608	191300	1195984247	1893	1893	1893	1893	0
90	20230608	191200	1195984247	1893	1893	1893	1893	0
91	20230608	191100	1195984247	1893	1893	1893	1893	0
92	20230608	191000	1195984247	1893	1893	1893	1893	36601
93	20230608	190900	1195984247	1893	1893	1893	1893	0
94	20230608	190800	1195984247	1893	1893	1893	1893	0
95	20230608	190700	1195984247	1893	1893	1893	1893	0
96	20230608	190600	1195984247	1893	1893	1893	1893	0
97	20230608	190500	1195984247	1893	1893	1893	1893	0
98	20230608	190400	1195984247	1893	1893	1893	1893	0
99	20230608	190300	1195984247	1893	1893	1893	1893	0
100	20230608	190200	1195984247	1893	1893	1893	1893	0
101	20230608	190100	1195984247	1893	1893	1893	1893	0
102	20230608	190000	1195984247	1893	1893	1893	1893	0
103	20230608	185900	1195984247	1893	1893	1893	1893	0
104	20230608	185800	1195984247	1893	1893	1893	1893	0
105	20230608	185700	1195984247	1893	1893	1893	1893	0
106	20230608	185600	1195984247	1893	1893	1893	1893	0
107	20230608	185500	1195984247	1893	1893	1893	1893	0
108	20230608	185400	1195984247	1893	1893	1893	1893	0
109	20230608	185300	1195984247	1893	1893	1893	1893	0
110	20230608	185200	1195984247	1893	1893	1893	1893	0
111	20230608	185100	1195984247	1893	1893	1893	1893	0
112	20230608	185000	1195984247	1893	1893	1893	1893	0
113	20230608	184900	1195984247	1893	1893	1893	1893	0
114	20230608	184800	1195984247	1893	1893	1893	1893	0
115	20230608	184700	1195984247	1893	1893	1893	1893	0
116	20230608	184600	1195984247	1893	1893	1893	1893	0
117	20230608	184500	1195984247	1893	1893	1893	1893	0
118	20230608	184400	1195984247	1893	1893	1893	1893	0
119	20230608	184300	1195984247	1893	1893	1893	1893	0
120	20230608	184200	1195984247	1893	1893	1893	1893	0
121	20230608	184100	1195984247	1893	1893	1893	1893	0
122	20230608	184000	1195984247	1893	1893	1893	1893	36601
123	20230608	183900	1195984247	1893	1893	1893	1893	0
124	20230608	183800	1195984247	1893	1893	1893	1893	0
125	20230608	183700	1195984247	1893	1893	1893	1893	0
126	20230608	183600	1195984247	1893	1893	1893	1893	0
127	20230608	183500	1195984247	1893	1893	1893	1893	0
128	20230608	183400	1195984247	1893	1893	1893	1893	0
129	20230608	183300	1195984247	1893	1893	1893	1893	0
130	20230608	183200	1195984247	1893	1893	1893	1893	0
131	20230608	183100	1195984247	1893	1893	1893	1893	0
132	20230608	183000	1195984247	1893	1893	1893	1893	0
133	20230608	182900	1195984247	1893	1893	1893	1893	0
134	20230608	182800	1195984247	1893	1893	1893	1893	0
135	20230608	182700	1195984247	1893	1893	1893	1893	0
136	20230608	182600	1195984247	1893	1893	1893	1893	0
137	20230608	182500	1195984247	1893	1893	1893	1893	0
138	20230608	182400	1195984247	1893	1893	1893	1893	0
139	20230608	182300	1195984247	1893	1893	1893	1893	0
140	20230608	182200	1195984247	1893	1893	1893	1893	0
141	20230608	182100	1195984247	1893	1893	1893	1893	0
142	20230608	182000	1195984247	1893	1893	1893	1893	0
143	20230608	181900	1195984247	1893	1893	1893	1893	0
144	20230608	181800	1195984247	1893	1893	1893	1893	0
145	20230608	181700	1195984247	1893	1893	1893	1893	0
146	20230608	181600	1195984247	1893	1893	1893	1893	0
147	20230608	181500	1195984247	1893	1893	1893	1893	0
148	20230608	181400	1195984247	1893	1893	1893	1893	0
149	20230608	181300	1195984247	1893	1893	1893	1893	0
150	20230608	181200	1195984247	1893	1893	1893	1893	0
151	20230608	181100	1195984247	1893	1893	1893	1893	0
152	20230608	181000	1195984247	1893	1893	1893	1893	36601
153	20230608	180900	1195984247	1893	1893	1893	1893	0
154	20230608	180800	1195984247	1893	1893	1893	1893	0
155	20230608	180700	1195984247	1893	1893	1893	1893	0
156	20230608	180600	1195984247	1893	1893	1893	1893	0
157	20230608	180500	1195984247	1893	1893	1893	1893	0
158	20230608	180400	1195984247	1893	1893	1893	1893	0
159	20230608	180300	1195984247	1893	1893	1893	1893	0
160	20230608	180200	1195984247	1893	1893	1893	1893	0
161	20230608	180100	1195984247	1893	1893	1893	1893	0
162	20230608	180000	1195984247	1893	1893	1893	1893	0
163	20230608	175900	1195984247	1893	1893	1893	1893	0
164	20230608	175800	1195984247	1893	1893	1893	1893	0
165	20230608	175700	1195984247	1893	1893	1893	1893	0
166	20230608	175600	1195984247	1893	1893	1893	1893	0
167	20230608	175500	1195984247	1893	1893	1893	1893	0
168	20230608	175400	1195984247	1893	1893	1893	1893	0
169	20230608	175300	1195984247	1893	1893	1893	1893	0
170	20230608	175200	1195984247	1893	1893	1893	1893	0
171	20230608	175100	1195984247	1893	1893	1893	1893	0
172	20230608	175000	1195984247	1893	1893	1893	1893	0
173	20230608	174900	1195984247	1893	1893	1893	1893	0
174	20230608	174800	1195984247	1893	1893	1893	1893	0
175	20230608	174700	1195984247	1893	1893	1893	1893	0
176	20230608	174600	1195984247	1893	1893	1893	1893	0
177	20230608	174500	1195984247	1893	1893	1893	1893	0
178	20230608	174400	1195984247	1893	1893	1893	1893	0
179	20230608	174300	1195984247	1893	1893	1893	1893	0
180	20230608	174200	1195984247	1893	1893	1893	1893	0
181	20230608	174100	1195984247	1893	1893	1893	1893	0
182	20230608	174000	1195984247	1893	1893	1893	1893	36601
183	20230608	173900	1195984247	1893	1893	1893	1893	0
184	20230608	173800	1195984247	1893	1893	1893	1893	0
185	20230608	173700	1195984247	1893	1893	1893	1893	0
186	20230608	173600	1195984247	1893	1893	1893	1893	0
187	20230608	173500	1195984247	1893	1893	1893	1893	0
188	20230608	173400	1195984247	1893	1893	1893	1893	0
189	20230608	173300	1195984247	1893	1893	1893	1893	0
190	20230608	173200	1195984247	1893	1893	1893	1893	0
191	20230608	173100	1195984247	1893	1893	1893	1893	0
192	20230608	173000	1195984247	1893	1893	1893	1893	0
193	20230608	172900	1195984247	1893	1893	1893	1893	0
194	20230608	172800	1195984247	1893	1893	1893	1893	0
195	20230608	172700	1195984247	1893	1893	1893	1893	0
196	20230608	172600	1195984247	1893	1893	1893	1893	0
197	20230608	172500	1195984247	1893	1893	1893	1893	0
198	20230608	172400	1195984247	1893	1893	1893	1893	0
199	20230608	172300	1195984247	1893	1893	1893	1893	0
200	20230608	172200	1195984247	1893	1893	1893	1893	0
201	20230608	172100	1195984247	1893	1893	1893	1893	0
202	20230608	172000	1195984247	1893	1893	1893	1893	0
203	20230608	171900	1195984247	1893	1893	1893	1893	0
204	20230608	171800	1195984247	1893	1893	1893	1893	0
205	20230608	171700	1195984247	1893	1893	1893	1893	0
206	20230608	171600	1195984247	1893	1893	1893	1893	0
207	20230608	171500	1195984247	1893	1893	1893	1893	0
208	20230608	171400	1195984247	1893	1893	1893	1893	0
209	20230608	171300	1195984247	1893	1893	1893	1893	0
210	20230608	171200	1195984247	1893	1893	1893	1893	0
211	20230608	171100	1195984247	1893	1893	1893	1893	0
212	20230608	171000	1195984247	1893	1893	1893	1893	36601
213	20230608	170900	1195984247	1893	1893	1893	1893	0
214	20230608	170800	1195984247	1893	1893	1893	1893	0
215	20230608	170700	1195984247	1893	1893	1893	1893	0
216	20230608	170600	1195984247	1893	1893	1893	1893	0
217	20230608	170500	1195984247	1893	1893	1893	1893	0
218	20230608	170400	1195984247	1893	1893	1893	1893	0
219	20230608	170300	1195984247	1893	1893	1893	1893	0
220	20230608	170200	1195984247	1893	1893	1893	1893	0
221	20230608	170100	1195984247	1893	1893	1893	1893	0
222	20230608	170000	1195984247	1893	1893	1893	1893	0
223	20230608	165900	1195984247	1893	1893	1893	1893	0
224	20230608	165800	1195984247	1893	1893	1893	1893	0
225	20230608	165700	1195984247	1893	1893	1893	1893	0
226	20230608	165600	1195984247	1893	1893	1893	1893	0
227	20230608	165500	1195984247	1893	1893	1893	1893	0
228	20230608	165400	1195984247	1893	1893	1893	1893	0
229	20230608	165300	1195984247	1893	1893	1893	1893	0
230	20230608	165200	1195984247	1893	1893	1893	1893	0
231	20230608	165100	1195984247	1893	1893	1893	1893	0
232	20230608	165000	1195984247	1893	1893	1893	1893	0
233	20230608	164900	1195984247	1893	1893	1893	1893	0
234	20230608	164800	1195984247	1893	1893	1893	1893	0
235	20230608	164700	1195984247	1893	1893	1893	1893	0
236	20230608	164600	1195984247	1893	1893	1893	1893	0
237	20230608	164500	1195984247	1893	1893	1893	1893	0
238	20230608	164400	1195984247	1893	1893	1893	1893	0
239	20230608	164300	1195984247	1893	1893	1893	1893	0
240	20230608	164200	1195984247	1893	1893	1893	1893	0
241	20230608	164100	1195984247	1893	1893	1893	1893	0
242	20230608	164000	1195984247	1893	1893	1893	1893	36601
243	20230608	163900	1195984247	1893	1893	1893	1893	0
244	20230608	163800	1195984247	1893	1893	1893	1893	0
245	20230608	163700	1195984247	1893	1893	1893	1893	0
246	20230608	163600	1195984247	1893	1893	1893	1893	0
247	20230608	163500	1195984247	1893	1893	1893	1893	0
248	20230608	163400	1195984247	1893	1893	1893	1893	0
249	20230608	163300	1195984247	1893	1893	1893	1893	0
250	20230608	163200	1195984247	1893	1893	1893	1893	0
251	20230608	163100	1195984247	1893	1893	1893	1893	0
252	20230608	163000	1195984247	1893	1893	1893	1893	0
253	20230608	162900	1195984247	1893	1893	1893	1893	0
254	20230608	162800	1195984247	1893	1893	1893	1893	0
255	20230608	162700	1195984247	1893	1893	1893	1893	0
256	20230608	162600	1195984247	1893	1893	1893	1893	0
257	20230608	162500	1195984247	1893	1893	1893	1893	0
258	20230608	162400	1195984247	1893	1893	1893	1893	0
259	20230608	162300	1195984247	1893	1893	1893	1893	0
260	20230608	162200	1195984247	1893	1893	1893	1893	0
261	20230608	162100	1195984247	1893	1893	1893	1893	0
262	20230608	162000	1195984247	1893	1893	1893	1893	0
263	20230608	161900	1195984247	1893	1893	1893	1893	0
264	20230608	161800	1195984247	1893	1893	1893	1893	0
265	20230608	161700	1195984247	1893	1893	1893	1893	0
266	20230608	161600	1195984247	1893	1893	1893	1893	0
267	20230608	161500	1195984247	1893	1893	1893	1893	0
268	20230608	161400	1195984247	1893	1893	1893	1893	0
269	20230608	161300	1195984247	1893	1893	1893	1893	0
270	20230608	161200	1195984247	1893	1893	1893	1893	0
271	20230608	161100	1195984247	1893	1893	1893	1893	0
272	20230608	161000	1195984247	1893	1893	1893	1893	36601
273	20230608	160900	1195984247	1893	1893	1893	1893	0
274	20230608	160800	1195984247	1893	1893	1893	1893	0
275	20230608	160700	1195984247	1893	1893	1893	1893	0
276	20230608	160600	1195984247	1893	1893	1893	1893	0
277	20230608	160500	1195984247	1893	1893	1893	1893	0
278	20230608	160400	1195984247	1893	1893	1893	1893	0
279	20230608	160300	1195984247	1893	1893	1893	1893	0
280	20230608	160200	1195984247	1893	1893	1893	1893	0
281	20230608	160100	1195984247	1893	1893	1893	1893	0
282	20230608	160000	1195984247	1893	1893	1893	1893	0
283	20230608	155900	1195984247	1893	1893	1893	1893	0
284	20230608	155800	1195984247	1893	1893	1893	1893	0
285	20230608	155700	1195984247	1893	1893	1893	1893	0
286	20230608	155600	1195984247	1893	1893	1893	1893	0
287	20230608	155500	1195984247	1893	1893	1893	1893	0
288	20230608	155400	1195984247	1893	1893	1893	1893	0
289	20230608	155300	1195984247	1893	1893	1893	1893	0
290	20230608	155200	1195984247	1893	1893	1893	1893	0
291	20230608	155100	1195984247	1893	1893	1893	1893	0
292	20230608	155000	1195984247	1893	1893	1893	1893	0
293	20230608	154900	1195984247	1893	1893	1893	1893	0
294	20230608	154800	1195984247	1893	1893	1893	1893	0
295	20230608	154700	1195984247	1893	1893	1893	1893	0
296	20230608	154600	1195984247	1893	1893	1893	1893	0
297	20230608	154500	1195984247	1893	1893	1893	1893	0
298	20230608	154400	1195984247	1893	1893	1893	1893	0
299	20230608	154300	1195984247	1893	1893	1893	1893	0
300	20230608	154200	1195984247	1893	1893	1893	1893	0
301	20230608	154100	1195984247	1893	1893	1893	1893	0
302	20230608	154000	1195984247	1893	1893	1893	1893	36601
303	20230608	153900	1195984247	1893	1893	1893	1893	0
304	20230608	153800	1195984247	1893	1893	1893	1893	0
305	20230608	153700	1195984247	1893	1893	1893	1893	0
306	20230608	153600	1195984247	1893	1893	1893	1893	0
307	20230608	153500	1195984247	1893	1893	1893	1893	0
308	20230608	153400	1195984247	1893	1893	1893	1893	0
309	20230608	153300	1195984247	1893	1893	1893	1893	0
310	20230608	153200	1195984247	1893	1893	1893	1893	0
311	20230608	153100	1195984247	1893	1893	1893	1893	0
312	20230608	153000	1195984247	1893	1893	1893	1893	36601
313	20230608	152900	1126698554	1881	1881	1881	1881	0
314	20230608	152800	1126698554	1881	1881	1881	1881	0
315	20230608	152700	1126698554	1881	1881	1881	1881	0
316	20230608	152600	1126698554	1881	1881	1881	1881	0
317	20230608	152500	1126698554	1881	1881	1881	1881	0
318	20230608	152400	1126698554	1881	1881	1881	1881	0
319	20230608	152300	1126698554	1881	1881	1881	1881	0
320	20230608	152200	1126698554	1881	1881	1881	1881	0
321	20230608	152100	1126698554	1881	1881	1881	1881	0
322	20230608	152000	1126698554	1881	1881	1881	1881	0
323	20230608	151900	1126698554	1881	1881	1882	1879	6833
324	20230608	151800	1113844807	1881	1880	1881	1880	2619
325	20230608	151700	1108920098	1880	1880	1880	1880	369
326	20230608	151600	1108226378	1880	1880	1880	1879	872
327	20230608	151500	1106587059	1880	1879	1880	1879	1098
328	20230608	151400	1104523009	1879	1879	1880	1879	900
329	20230608	151300	1102831871	1880	1875	1880	1874	4378
330	20230608	151200	1094620801	1874	1875	1875	1874	2788
331	20230608	151100	1089395501	1875	1875	1875	1874	2747
332	20230608	151000	1084246876	1875	1875	1876	1875	1085
333	20230608	150900	1082212442	1876	1877	1877	1876	503
334	20230608	150800	1081268685	1877	1877	1877	1876	1600
335	20230608	150700	1078266127	1880	1880	1880	1876	10358
336	20230608	150600	1058811140	1879	1880	1880	1879	804
337	20230608	150500	1057300312	1879	1878	1879	1878	1102
338	20230608	150400	1055230456	1879	1879	1880	1878	3334
339	20230608	150300	1048967871	1880	1881	1881	1880	552
340	20230608	150200	1047930011	1879	1879	1881	1879	3628
341	20230608	150100	1041109454	1879	1878	1879	1878	1214
342	20230608	150000	1038829318	1878	1879	1879	1878	60
343	20230608	145900	1038716608	1879	1878	1879	1878	2103
344	20230608	145800	1034766123	1877	1878	1878	1877	1240
345	20230608	145700	1032437713	1878	1878	1878	1878	1376
346	20230608	145600	1029853585	1878	1878	1878	1877	612
347	20230608	145500	1028704454	1877	1877	1878	1877	1131
348	20230608	145400	1026581437	1878	1878	1878	1878	200
349	20230608	145300	1026205837	1878	1877	1878	1877	710
350	20230608	145200	1024873157	1878	1877	1878	1877	2601
351	20230608	145100	1019990281	1878	1877	1878	1877	102
352	20230608	145000	1019798726	1877	1877	1877	1877	19
353	20230608	144900	1019763063	1877	1878	1878	1877	1359
354	20230608	144800	1017210954	1878	1876	1878	1876	923
355	20230608	144700	1015478476	1876	1877	1877	1876	822
356	20230608	144600	1013935923	1877	1875	1877	1875	811
357	20230608	144500	1012415296	1875	1875	1875	1875	1260
358	20230608	144400	1010052796	1875	1875	1875	1875	50
359	20230608	144300	1009959046	1875	1875	1875	1875	203
360	20230608	144200	1009578421	1874	1874	1874	1874	346
361	20230608	144100	1008930017	1874	1875	1875	1874	709
362	20230608	144000	1007601296	1875	1875	1875	1875	360
363	20230608	143900	1006926296	1875	1875	1875	1875	1111
364	20230608	143800	1004843171	1875	1875	1875	1875	383
365	20230608	143700	1004125046	1875	1874	1875	1874	112
366	20230608	143600	1003915157	1874	1874	1874	1874	11
367	20230608	143500	1003894543	1874	1874	1874	1874	1
368	20230608	143400	1003892669	1874	1874	1874	1874	0
369	20230608	143300	1003892669	1874	1874	1874	1874	200
370	20230608	143200	1003517869	1874	1874	1874	1874	101
371	20230608	143100	1003328595	1874	1869	1874	1869	10
372	20230608	143000	1003309875	1869	1873	1874	1869	495
373	20230608	142900	1002384475	1874	1874	1874	1874	0
374	20230608	142800	1002384475	1874	1874	1874	1874	32
375	20230608	142700	1002324507	1874	1874	1874	1874	51
376	20230608	142600	1002228933	1874	1874	1874	1874	1035
377	20230608	142500	1000289343	1874	1874	1874	1874	0
378	20230608	142400	1000289343	1874	1874	1874	1874	108
379	20230608	142300	1000086951	1874	1871	1874	1871	403
380	20230608	142200	999331735	1870	1870	1870	1870	1
381	20230608	142100	999329865	1872	1872	1872	1872	0
382	20230608	142000	999329865	1872	1868	1872	1868	5844
383	20230608	141900	988401273	1868	1868	1868	1868	558
384	20230608	141800	987358929	1868	1871	1871	1868	165
385	20230608	141700	987050409	1871	1871	1871	1868	437
386	20230608	141600	986233583	1871	1871	1871	1871	0
387	20230608	141500	986233583	1871	1871	1871	1871	21
388	20230608	141400	986194292	1871	1871	1871	1871	11
389	20230608	141300	986173711	1871	1871	1871	1871	18
390	20230608	141200	986140033	1871	1868	1871	1868	2
391	20230608	141100	986136294	1868	1871	1872	1868	362
392	20230608	141000	985459694	1871	1871	1871	1870	12
393	20230608	140900	985437245	1871	1868	1871	1868	1113
394	20230608	140800	983358149	1868	1868	1868	1868	1920
395	20230608	140700	979771589	1868	1872	1872	1868	400
396	20230608	140600	979022861	1870	1870	1871	1870	23
397	20230608	140500	978979830	1871	1871	1871	1871	1
398	20230608	140400	978977959	1869	1869	1869	1869	1185
399	20230608	140300	976763194	1872	1872	1872	1872	0
400	20230608	140200	976763194	1872	1872	1872	1872	201
401	20230608	140100	976386922	1872	1872	1872	1868	1003
402	20230608	140000	974509310	1868	1868	1868	1868	0
403	20230608	135900	974509310	1868	1868	1868	1868	7
404	20230608	135800	974496234	1868	1868	1868	1868	1066
405	20230608	135700	972504946	1868	1868	1868	1868	1
406	20230608	135600	972503078	1868	1868	1868	1868	259
407	20230608	135500	972019266	1868	1868	1868	1868	0
408	20230608	135400	972019266	1868	1868	1868	1868	0
409	20230608	135300	972019266	1868	1868	1868	1868	0
410	20230608	135200	972019266	1868	1868	1868	1868	1
411	20230608	135100	972017398	1868	1868	1868	1868	300
412	20230608	135000	971456998	1868	1868	1868	1868	1
413	20230608	134900	971455130	1871	1871	1871	1871	10
414	20230608	134800	971436420	1868	1871	1871	1868	201
415	20230608	134700	971060949	1868	1872	1872	1868	1623
416	20230608	134600	968028669	1869	1869	1869	1869	105
417	20230608	134500	967832424	1872	1872	1872	1872	0
418	20230608	134400	967832424	1872	1872	1872	1872	0
419	20230608	134300	967832424	1872	1872	1872	1872	20
420	20230608	134200	967794984	1872	1872	1872	1872	1
421	20230608	134100	967793112	1872	1868	1872	1868	300
422	20230608	134000	967232192	1868	1868	1868	1868	630
423	20230608	133900	966055352	1868	1868	1868	1868	1067
424	20230608	133800	964062196	1870	1870	1870	1870	34
425	20230608	133700	963998616	1868	1868	1868	1868	71
426	20230608	133600	963865988	1871	1871	1871	1871	251
427	20230608	133500	963396367	1871	1871	1871	1871	160
428	20230608	133400	963097007	1871	1869	1871	1867	2494
429	20230608	133300	958439221	1869	1868	1869	1868	1009
430	20230608	133200	956553500	1868	1868	1868	1868	6
431	20230608	133100	956542292	1869	1869	1869	1869	700
432	20230608	133000	955233992	1868	1868	1868	1868	1948
433	20230608	132900	951595128	1869	1869	1869	1869	0
434	20230608	132800	951595128	1869	1871	1871	1869	2176
435	20230608	132700	947527313	1870	1870	1870	1870	138
436	20230608	132600	947269253	1870	1870	1870	1870	3549
437	20230608	132500	940632623	1871	1871	1872	1871	1799
438	20230608	132400	937266494	1872	1872	1872	1872	0
439	20230608	132300	937266494	1872	1872	1872	1872	5
440	20230608	132200	937257134	1872	1872	1872	1872	160
441	20230608	132100	936957614	1875	1875	1875	1875	1
442	20230608	132000	936955739	1875	1871	1875	1871	22
443	20230608	131900	936914541	1871	1872	1872	1871	348
444	20230608	131800	936263363	1875	1871	1875	1871	2
445	20230608	131700	936259617	1871	1871	1875	1871	21
446	20230608	131600	936220250	1870	1875	1875	1870	1304
447	20230608	131500	933780896	1875	1875	1875	1875	10
448	20230608	131400	933762146	1875	1875	1875	1875	1
449	20230608	131300	933760271	1872	1875	1875	1872	459
450	20230608	131200	932900969	1875	1873	1875	1872	501
451	20230608	131100	931963070	1874	1874	1874	1874	14
452	20230608	131000	931936834	1874	1876	1876	1874	729
453	20230608	130900	930569837	1878	1876	1878	1876	351
454	20230608	130800	929911359	1877	1877	1877	1877	12
455	20230608	130700	929888835	1877	1878	1878	1877	752
456	20230608	130600	928477311	1879	1879	1879	1878	169
457	20230608	130500	928159927	1877	1880	1880	1877	2390
458	20230608	130400	923673099	1881	1882	1882	1879	3507
459	20230608	130300	917081403	1881	1880	1881	1880	161
460	20230608	130200	916778563	1881	1880	1881	1880	1980
461	20230608	130100	913056153	1880	1880	1880	1880	18
462	20230608	130000	913022313	1880	1875	1880	1875	5112
463	20230608	125900	903422374	1875	1874	1875	1870	7346
464	20230608	125800	889674797	1875	1875	1875	1875	1511
465	20230608	125700	886841672	1876	1877	1877	1876	260
466	20230608	125600	886353862	1878	1878	1878	1878	10
467	20230608	125500	886335082	1880	1880	1880	1880	1
468	20230608	125400	886333202	1878	1882	1882	1878	1770
469	20230608	125300	883007775	1882	1882	1882	1882	2
470	20230608	125200	883004011	1883	1882	1883	1879	1336
471	20230608	125100	880488833	1883	1883	1883	1882	5901
472	20230608	125000	869377320	1883	1882	1883	1882	739
473	20230608	124900	867985840	1882	1878	1882	1878	2824
474	20230608	124800	862676172	1878	1877	1878	1877	54
475	20230608	124700	862574812	1879	1878	1879	1877	1121
476	20230608	124600	860469691	1877	1877	1877	1877	240
477	20230608	124500	860019211	1877	1877	1877	1877	10
478	20230608	124400	860000441	1877	1877	1877	1877	20
479	20230608	124300	859962901	1876	1877	1877	1876	25
480	20230608	124200	859915981	1878	1878	1878	1878	1
481	20230608	124100	859914103	1876	1876	1876	1876	200
482	20230608	124000	859538903	1878	1876	1878	1876	2013
483	20230608	123900	855758496	1878	1878	1878	1878	100
484	20230608	123800	855570696	1876	1877	1878	1876	576
485	20230608	123700	854489628	1876	1876	1877	1876	607
486	20230608	123600	853350894	1877	1877	1877	1876	80
487	20230608	123500	853200736	1876	1876	1877	1876	101
488	20230608	123400	853011259	1878	1876	1878	1876	1228
489	20230608	123300	850707173	1876	1874	1876	1874	4121
490	20230608	123200	842979082	1874	1874	1874	1874	279
491	20230608	123100	842456236	1874	1874	1874	1874	121
492	20230608	123000	842229482	1875	1875	1875	1875	100
493	20230608	122900	842041982	1875	1875	1875	1875	0
494	20230608	122800	842041982	1875	1875	1875	1875	60
495	20230608	122700	841929482	1875	1875	1875	1874	102
496	20230608	122600	841738332	1874	1871	1874	1870	870
497	20230608	122500	840109808	1875	1875	1875	1875	1689
498	20230608	122400	836942933	1875	1870	1875	1870	1741
499	20230608	122300	833684913	1870	1870	1870	1870	66
500	20230608	122200	833561493	1870	1871	1871	1870	32
501	20230608	122100	833501652	1871	1871	1871	1871	5
502	20230608	122000	833492297	1870	1869	1870	1869	1250
503	20230608	121900	831155797	1870	1870	1870	1870	0
504	20230608	121800	831155797	1870	1870	1870	1870	27
505	20230608	121700	831105307	1870	1870	1870	1870	23
506	20230608	121600	831062297	1869	1869	1869	1869	202
507	20230608	121500	830684759	1869	1869	1869	1869	6578
508	20230608	121400	818390477	1868	1868	1868	1868	0
509	20230608	121300	818390477	1868	1868	1868	1868	46
510	20230608	121200	818304549	1868	1866	1868	1866	213
511	20230608	121100	817907089	1866	1868	1868	1866	352
512	20230608	121000	817250253	1866	1867	1867	1866	426
513	20230608	120900	816455105	1867	1867	1867	1867	50
514	20230608	120800	816361755	1867	1868	1868	1867	485
515	20230608	120700	815455776	1868	1868	1868	1868	1651
516	20230608	120600	812371708	1868	1868	1868	1868	0
517	20230608	120500	812371708	1868	1868	1868	1868	3
518	20230608	120400	812366104	1866	1868	1868	1866	12
519	20230608	120300	812343708	1868	1868	1868	1868	2
520	20230608	120200	812339972	1868	1868	1868	1868	210
521	20230608	120100	811947692	1867	1867	1867	1867	3
522	20230608	120000	811942091	1867	1867	1867	1867	13
523	20230608	115900	811917820	1868	1868	1868	1868	601
524	20230608	115800	810795152	1868	1868	1868	1868	535
525	20230608	115700	809795772	1868	1868	1868	1868	1
526	20230608	115600	809793904	1869	1867	1869	1867	1704
527	20230608	115500	806610547	1867	1867	1867	1867	0
528	20230608	115400	806610547	1867	1867	1867	1867	221
529	20230608	115300	806197940	1867	1867	1867	1867	103
530	20230608	115200	806005639	1867	1867	1867	1867	1
531	20230608	115100	806003772	1867	1867	1867	1867	1
532	20230608	115000	806001905	1865	1865	1867	1865	500
533	20230608	114900	805069403	1867	1867	1867	1867	0
534	20230608	114800	805069403	1867	1867	1867	1867	2
535	20230608	114700	805065669	1865	1865	1865	1865	1
536	20230608	114600	805063804	1867	1865	1867	1865	354
537	20230608	114500	804403590	1865	1865	1865	1865	4
538	20230608	114400	804396130	1865	1864	1865	1862	601
539	20230608	114300	803275915	1864	1864	1864	1862	56
540	20230608	114200	803171624	1865	1865	1865	1865	104
541	20230608	114100	802977664	1865	1865	1865	1865	1
542	20230608	114000	802975799	1865	1865	1865	1865	503
543	20230608	113900	802037704	1867	1867	1867	1867	319
544	20230608	113800	801442131	1867	1867	1867	1867	560
545	20230608	113700	800396611	1867	1867	1867	1867	0
546	20230608	113600	800396611	1867	1867	1867	1867	0
547	20230608	113500	800396611	1867	1867	1867	1867	2
548	20230608	113400	800392877	1867	1867	1867	1867	221
549	20230608	113300	799980270	1868	1865	1868	1865	37
550	20230608	113200	799911262	1865	1863	1865	1862	836
551	20230608	113100	798354244	1863	1864	1864	1863	1927
552	20230608	113000	794763796	1864	1865	1865	1864	704
553	20230608	112900	793451539	1864	1867	1867	1864	699
554	20230608	112800	792147496	1868	1867	1868	1867	5096
555	20230608	112700	782633263	1867	1865	1867	1865	1087
556	20230608	112600	780605946	1867	1867	1867	1867	300
557	20230608	112500	780045846	1868	1867	1868	1867	10
558	20230608	112400	780027167	1868	1868	1868	1868	0
559	20230608	112300	780027167	1868	1868	1868	1865	123
560	20230608	112200	779797753	1866	1868	1868	1866	1368
561	20230608	112100	777245029	1868	1866	1868	1866	131
562	20230608	112000	777000579	1868	1866	1868	1866	68
563	20230608	111900	776873609	1866	1868	1868	1866	27
564	20230608	111800	776823225	1868	1868	1868	1868	10
565	20230608	111700	776804545	1868	1868	1868	1868	21
566	20230608	111600	776765317	1868	1868	1868	1868	113
567	20230608	111500	776554233	1868	1868	1868	1868	3
568	20230608	111400	776548629	1862	1862	1862	1862	5051
569	20230608	111300	767143667	1868	1865	1868	1862	1661
570	20230608	111200	764049655	1867	1865	1867	1865	124
571	20230608	111100	763818393	1865	1865	1865	1863	1127
572	20230608	111000	761716644	1865	1865	1865	1865	4
573	20230608	110900	761709184	1865	1865	1865	1863	30
574	20230608	110800	761653236	1865	1865	1865	1865	0
575	20230608	110700	761653236	1865	1863	1865	1863	1304
576	20230608	110600	759223280	1865	1865	1865	1865	1
577	20230608	110500	759221415	1865	1865	1865	1862	1694
578	20230608	110400	756064202	1865	1867	1867	1865	2
579	20230608	110300	756060470	1868	1865	1868	1865	51
580	20230608	110200	755965352	1865	1865	1865	1865	160
581	20230608	110100	755666952	1862	1865	1868	1862	1201
582	20230608	110000	753424990	1868	1868	1868	1868	322
583	20230608	105900	752823494	1862	1862	1868	1862	3505
584	20230608	105800	746296843	1868	1868	1868	1868	100
585	20230608	105700	746110043	1868	1868	1868	1862	2642
586	20230608	105600	741184259	1868	1869	1869	1868	54
587	20230608	105500	741083337	1869	1869	1869	1869	0
588	20230608	105400	741083337	1869	1863	1869	1862	1831
589	20230608	105300	737672489	1864	1864	1864	1864	0
590	20230608	105200	737672489	1864	1864	1864	1863	1689
591	20230608	105100	734525134	1863	1864	1864	1863	2600
592	20230608	105000	729679653	1864	1866	1866	1864	3478
593	20230608	104900	723193114	1866	1866	1866	1865	1072
594	20230608	104800	721193752	1866	1866	1866	1866	182
595	20230608	104700	720854140	1869	1869	1869	1869	100
596	20230608	104600	720667240	1869	1869	1869	1865	3750
597	20230608	104500	713670295	1869	1866	1869	1866	361
598	20230608	104400	712996307	1867	1866	1867	1866	701
599	20230608	104300	711688240	1866	1869	1869	1866	1063
600	20230608	104200	709703613	1869	1869	1869	1869	315
601	20230608	104100	709114878	1869	1869	1869	1869	4
602	20230608	104000	709107402	1869	1865	1869	1865	540
603	20230608	103900	708098146	1863	1868	1868	1863	3498
604	20230608	103800	701579566	1865	1865	1865	1865	404
605	20230608	103700	700826106	1865	1865	1865	1865	99
606	20230608	103600	700641471	1869	1869	1869	1869	2
607	20230608	103500	700637733	1864	1869	1869	1864	119
608	20230608	103400	700415912	1864	1864	1864	1864	3
609	20230608	103300	700410320	1864	1864	1865	1864	1100
610	20230608	103200	698359919	1864	1865	1865	1864	777
611	20230608	103100	696911589	1865	1869	1870	1865	2889
612	20230608	103000	691522994	1870	1865	1870	1865	101
613	20230608	102900	691334624	1865	1871	1871	1865	1281
614	20230608	102800	688945529	1873	1865	1873	1863	2065
615	20230608	102700	685097763	1873	1873	1873	1862	11310
616	20230608	102600	663994236	1869	1869	1869	1869	0
617	20230608	102500	663994236	1869	1870	1870	1869	241
618	20230608	102400	663543630	1871	1873	1873	1871	240
619	20230608	102300	663094445	1873	1873	1873	1873	117
620	20230608	102200	662875304	1872	1872	1873	1872	1072
621	20230608	102100	660868419	1873	1868	1873	1868	502
622	20230608	102000	659930673	1873	1873	1873	1873	665
623	20230608	101900	658685128	1873	1870	1873	1870	8033
624	20230608	101800	643655684	1870	1870	1870	1870	6
625	20230608	101700	643644464	1866	1867	1867	1866	1283
626	20230608	101600	641250375	1867	1871	1871	1867	490
627	20230608	101500	640334844	1871	1870	1871	1867	1849
628	20230608	101400	636880535	1871	1871	1871	1871	123
629	20230608	101300	636650402	1871	1872	1872	1871	1089
630	20230608	101200	634612873	1872	1872	1872	1872	615
631	20230608	101100	633461593	1873	1871	1873	1871	284
632	20230608	101000	632929827	1871	1866	1871	1866	796
633	20230608	100900	631444486	1866	1871	1871	1866	313
634	20230608	100800	630860013	1871	1871	1871	1868	296
635	20230608	100700	630306779	1868	1868	1871	1868	1540
636	20230608	100600	627429996	1868	1870	1870	1868	4010
637	20230608	100500	619935796	1870	1871	1871	1870	620
638	20230608	100400	618776296	1870	1870	1870	1870	1599
639	20230608	100300	615786166	1870	1870	1870	1866	175
640	20230608	100200	615459303	1870	1870	1870	1870	0
641	20230608	100100	615459303	1870	1870	1870	1870	10
642	20230608	100000	615440603	1870	1865	1870	1865	25
643	20230608	095900	615393973	1870	1864	1870	1864	1437
644	20230608	095800	612715393	1865	1865	1865	1865	1644
645	20230608	095700	609649333	1870	1864	1870	1864	3
646	20230608	095600	609643729	1871	1871	1871	1871	13
647	20230608	095500	609619406	1864	1864	1871	1864	1123
648	20230608	095400	607524013	1864	1870	1871	1863	1559
649	20230608	095300	604612018	1871	1870	1871	1863	1980
650	20230608	095200	600913489	1864	1865	1871	1862	3004
651	20230608	095100	595316321	1871	1863	1871	1862	1557
652	20230608	095000	592415988	1862	1870	1871	1862	4101
653	20230608	094900	584775145	1863	1871	1871	1863	2900
654	20230608	094800	579371950	1871	1865	1871	1863	12683
655	20230608	094700	555726499	1865	1865	1865	1865	8020
656	20230608	094600	540769199	1865	1864	1865	1863	3293
657	20230608	094500	534629453	1868	1865	1868	1864	3399
658	20230608	094400	528293281	1865	1861	1865	1861	2130
659	20230608	094300	524328008	1861	1870	1870	1861	34221
660	20230608	094200	460475437	1870	1870	1870	1870	381
661	20230608	094100	459762967	1871	1882	1882	1870	3517
662	20230608	094000	453183647	1882	1870	1882	1869	3535
663	20230608	093900	446573729	1879	1871	1879	1870	3728
664	20230608	093800	439600872	1871	1872	1872	1871	4606
665	20230608	093700	430980046	1872	1873	1873	1872	310
666	20230608	093600	430399616	1879	1879	1879	1879	0
667	20230608	093500	430399616	1879	1870	1879	1870	2412
668	20230608	093400	425883150	1871	1870	1871	1869	6146
669	20230608	093300	414387457	1871	1873	1873	1871	5412
670	20230608	093200	404257862	1873	1874	1874	1873	3172
671	20230608	093100	398316504	1874	1871	1876	1871	214
672	20230608	093000	397915351	1876	1873	1876	1871	580
673	20230608	092900	396830097	1876	1873	1876	1870	13353
674	20230608	092800	371844060	1873	1876	1876	1873	4327
675	20230608	092700	363735392	1876	1876	1876	1873	4396
676	20230608	092600	355491585	1876	1878	1878	1876	1568
677	20230608	092500	352549073	1878	1879	1882	1878	1625
678	20230608	092400	349496219	1875	1876	1885	1874	2427
679	20230608	092300	344944727	1876	1887	1887	1875	2396
680	20230608	092200	340451626	1887	1875	1887	1875	382
681	20230608	092100	339735364	1874	1874	1887	1874	2135
682	20230608	092000	335733711	1873	1883	1888	1873	1834
683	20230608	091900	332289727	1883	1885	1885	1883	1995
684	20230608	091800	328532082	1885	1885	1885	1885	37
685	20230608	091700	328462337	1885	1871	1885	1871	7149
686	20230608	091600	315070753	1871	1872	1872	1871	4446
687	20230608	091500	306751619	1872	1871	1875	1871	4404
688	20230608	091400	298511260	1872	1880	1880	1871	14060
689	20230608	091300	272160960	1880	1890	1890	1880	1515
690	20230608	091200	269312560	1890	1890	1890	1883	3467
691	20230608	091100	262768230	1890	1893	1893	1876	2613
692	20230608	091000	257853621	1894	1884	1896	1876	2089
693	20230608	090900	253916743	1876	1884	1884	1876	2067
694	20230608	090800	250030888	1884	1886	1886	1872	1448
695	20230608	090700	247302397	1871	1882	1885	1871	6204
696	20230608	090600	235663234	1882	1873	1882	1869	7165
697	20230608	090500	222220602	1869	1868	1874	1868	1213
698	20230608	090400	219954499	1868	1868	1874	1868	6505
699	20230608	090300	207801519	1868	1869	1875	1866	12250
700	20230608	090200	184933486	1868	1872	1872	1866	29981
701	20230608	090100	128923441	1871	1879	1892	1871	20834
702	20230608	090000	89812582	1879	1877	1900	1877	42335