KissMeData/013000/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	204000	103121800	1545	1545	1545	1545	1461
3	20230608	203900	103121800	1545	1545	1545	1545	0
4	20230608	203800	103121800	1545	1545	1545	1545	0
5	20230608	203700	103121800	1545	1545	1545	1545	0
6	20230608	203600	103121800	1545	1545	1545	1545	0
7	20230608	203500	103121800	1545	1545	1545	1545	0
8	20230608	203400	103121800	1545	1545	1545	1545	0
9	20230608	203300	103121800	1545	1545	1545	1545	0
10	20230608	203200	103121800	1545	1545	1545	1545	0
11	20230608	203100	103121800	1545	1545	1545	1545	0
12	20230608	203000	103121800	1545	1545	1545	1545	0
13	20230608	202900	103121800	1545	1545	1545	1545	0
14	20230608	202800	103121800	1545	1545	1545	1545	0
15	20230608	202700	103121800	1545	1545	1545	1545	0
16	20230608	202600	103121800	1545	1545	1545	1545	0
17	20230608	202500	103121800	1545	1545	1545	1545	0
18	20230608	202400	103121800	1545	1545	1545	1545	0
19	20230608	202300	103121800	1545	1545	1545	1545	0
20	20230608	202200	103121800	1545	1545	1545	1545	0
21	20230608	202100	103121800	1545	1545	1545	1545	0
22	20230608	202000	103121800	1545	1545	1545	1545	0
23	20230608	201900	103121800	1545	1545	1545	1545	0
24	20230608	201800	103121800	1545	1545	1545	1545	0
25	20230608	201700	103121800	1545	1545	1545	1545	0
26	20230608	201600	103121800	1545	1545	1545	1545	0
27	20230608	201500	103121800	1545	1545	1545	1545	0
28	20230608	201400	103121800	1545	1545	1545	1545	0
29	20230608	201300	103121800	1545	1545	1545	1545	0
30	20230608	201200	103121800	1545	1545	1545	1545	0
31	20230608	201100	103121800	1545	1545	1545	1545	0
32	20230608	201000	103121800	1545	1545	1545	1545	1461
33	20230608	200900	103121800	1545	1545	1545	1545	0
34	20230608	200800	103121800	1545	1545	1545	1545	0
35	20230608	200700	103121800	1545	1545	1545	1545	0
36	20230608	200600	103121800	1545	1545	1545	1545	0
37	20230608	200500	103121800	1545	1545	1545	1545	0
38	20230608	200400	103121800	1545	1545	1545	1545	0
39	20230608	200300	103121800	1545	1545	1545	1545	0
40	20230608	200200	103121800	1545	1545	1545	1545	0
41	20230608	200100	103121800	1545	1545	1545	1545	0
42	20230608	200000	103121800	1545	1545	1545	1545	0
43	20230608	195900	103121800	1545	1545	1545	1545	0
44	20230608	195800	103121800	1545	1545	1545	1545	0
45	20230608	195700	103121800	1545	1545	1545	1545	0
46	20230608	195600	103121800	1545	1545	1545	1545	0
47	20230608	195500	103121800	1545	1545	1545	1545	0
48	20230608	195400	103121800	1545	1545	1545	1545	0
49	20230608	195300	103121800	1545	1545	1545	1545	0
50	20230608	195200	103121800	1545	1545	1545	1545	0
51	20230608	195100	103121800	1545	1545	1545	1545	0
52	20230608	195000	103121800	1545	1545	1545	1545	0
53	20230608	194900	103121800	1545	1545	1545	1545	0
54	20230608	194800	103121800	1545	1545	1545	1545	0
55	20230608	194700	103121800	1545	1545	1545	1545	0
56	20230608	194600	103121800	1545	1545	1545	1545	0
57	20230608	194500	103121800	1545	1545	1545	1545	0
58	20230608	194400	103121800	1545	1545	1545	1545	0
59	20230608	194300	103121800	1545	1545	1545	1545	0
60	20230608	194200	103121800	1545	1545	1545	1545	0
61	20230608	194100	103121800	1545	1545	1545	1545	0
62	20230608	194000	103121800	1545	1545	1545	1545	1461
63	20230608	193900	103121800	1545	1545	1545	1545	0
64	20230608	193800	103121800	1545	1545	1545	1545	0
65	20230608	193700	103121800	1545	1545	1545	1545	0
66	20230608	193600	103121800	1545	1545	1545	1545	0
67	20230608	193500	103121800	1545	1545	1545	1545	0
68	20230608	193400	103121800	1545	1545	1545	1545	0
69	20230608	193300	103121800	1545	1545	1545	1545	0
70	20230608	193200	103121800	1545	1545	1545	1545	0
71	20230608	193100	103121800	1545	1545	1545	1545	0
72	20230608	193000	103121800	1545	1545	1545	1545	0
73	20230608	192900	103121800	1545	1545	1545	1545	0
74	20230608	192800	103121800	1545	1545	1545	1545	0
75	20230608	192700	103121800	1545	1545	1545	1545	0
76	20230608	192600	103121800	1545	1545	1545	1545	0
77	20230608	192500	103121800	1545	1545	1545	1545	0
78	20230608	192400	103121800	1545	1545	1545	1545	0
79	20230608	192300	103121800	1545	1545	1545	1545	0
80	20230608	192200	103121800	1545	1545	1545	1545	0
81	20230608	192100	103121800	1545	1545	1545	1545	0
82	20230608	192000	103121800	1545	1545	1545	1545	0
83	20230608	191900	103121800	1545	1545	1545	1545	0
84	20230608	191800	103121800	1545	1545	1545	1545	0
85	20230608	191700	103121800	1545	1545	1545	1545	0
86	20230608	191600	103121800	1545	1545	1545	1545	0
87	20230608	191500	103121800	1545	1545	1545	1545	0
88	20230608	191400	103121800	1545	1545	1545	1545	0
89	20230608	191300	103121800	1545	1545	1545	1545	0
90	20230608	191200	103121800	1545	1545	1545	1545	0
91	20230608	191100	103121800	1545	1545	1545	1545	0
92	20230608	191000	103121800	1545	1545	1545	1545	1461
93	20230608	190900	103121800	1545	1545	1545	1545	0
94	20230608	190800	103121800	1545	1545	1545	1545	0
95	20230608	190700	103121800	1545	1545	1545	1545	0
96	20230608	190600	103121800	1545	1545	1545	1545	0
97	20230608	190500	103121800	1545	1545	1545	1545	0
98	20230608	190400	103121800	1545	1545	1545	1545	0
99	20230608	190300	103121800	1545	1545	1545	1545	0
100	20230608	190200	103121800	1545	1545	1545	1545	0
101	20230608	190100	103121800	1545	1545	1545	1545	0
102	20230608	190000	103121800	1545	1545	1545	1545	0
103	20230608	185900	103121800	1545	1545	1545	1545	0
104	20230608	185800	103121800	1545	1545	1545	1545	0
105	20230608	185700	103121800	1545	1545	1545	1545	0
106	20230608	185600	103121800	1545	1545	1545	1545	0
107	20230608	185500	103121800	1545	1545	1545	1545	0
108	20230608	185400	103121800	1545	1545	1545	1545	0
109	20230608	185300	103121800	1545	1545	1545	1545	0
110	20230608	185200	103121800	1545	1545	1545	1545	0
111	20230608	185100	103121800	1545	1545	1545	1545	0
112	20230608	185000	103121800	1545	1545	1545	1545	0
113	20230608	184900	103121800	1545	1545	1545	1545	0
114	20230608	184800	103121800	1545	1545	1545	1545	0
115	20230608	184700	103121800	1545	1545	1545	1545	0
116	20230608	184600	103121800	1545	1545	1545	1545	0
117	20230608	184500	103121800	1545	1545	1545	1545	0
118	20230608	184400	103121800	1545	1545	1545	1545	0
119	20230608	184300	103121800	1545	1545	1545	1545	0
120	20230608	184200	103121800	1545	1545	1545	1545	0
121	20230608	184100	103121800	1545	1545	1545	1545	0
122	20230608	184000	103121800	1545	1545	1545	1545	1461
123	20230608	183900	103121800	1545	1545	1545	1545	0
124	20230608	183800	103121800	1545	1545	1545	1545	0
125	20230608	183700	103121800	1545	1545	1545	1545	0
126	20230608	183600	103121800	1545	1545	1545	1545	0
127	20230608	183500	103121800	1545	1545	1545	1545	0
128	20230608	183400	103121800	1545	1545	1545	1545	0
129	20230608	183300	103121800	1545	1545	1545	1545	0
130	20230608	183200	103121800	1545	1545	1545	1545	0
131	20230608	183100	103121800	1545	1545	1545	1545	0
132	20230608	183000	103121800	1545	1545	1545	1545	0
133	20230608	182900	103121800	1545	1545	1545	1545	0
134	20230608	182800	103121800	1545	1545	1545	1545	0
135	20230608	182700	103121800	1545	1545	1545	1545	0
136	20230608	182600	103121800	1545	1545	1545	1545	0
137	20230608	182500	103121800	1545	1545	1545	1545	0
138	20230608	182400	103121800	1545	1545	1545	1545	0
139	20230608	182300	103121800	1545	1545	1545	1545	0
140	20230608	182200	103121800	1545	1545	1545	1545	0
141	20230608	182100	103121800	1545	1545	1545	1545	0
142	20230608	182000	103121800	1545	1545	1545	1545	0
143	20230608	181900	103121800	1545	1545	1545	1545	0
144	20230608	181800	103121800	1545	1545	1545	1545	0
145	20230608	181700	103121800	1545	1545	1545	1545	0
146	20230608	181600	103121800	1545	1545	1545	1545	0
147	20230608	181500	103121800	1545	1545	1545	1545	0
148	20230608	181400	103121800	1545	1545	1545	1545	0
149	20230608	181300	103121800	1545	1545	1545	1545	0
150	20230608	181200	103121800	1545	1545	1545	1545	0
151	20230608	181100	103121800	1545	1545	1545	1545	0
152	20230608	181000	103121800	1545	1545	1545	1545	1461
153	20230608	180900	103121800	1545	1545	1545	1545	0
154	20230608	180800	103121800	1545	1545	1545	1545	0
155	20230608	180700	103121800	1545	1545	1545	1545	0
156	20230608	180600	103121800	1545	1545	1545	1545	0
157	20230608	180500	103121800	1545	1545	1545	1545	0
158	20230608	180400	103121800	1545	1545	1545	1545	0
159	20230608	180300	103121800	1545	1545	1545	1545	0
160	20230608	180200	103121800	1545	1545	1545	1545	0
161	20230608	180100	103121800	1545	1545	1545	1545	0
162	20230608	180000	103121800	1545	1545	1545	1545	0
163	20230608	175900	103121800	1545	1545	1545	1545	0
164	20230608	175800	103121800	1545	1545	1545	1545	0
165	20230608	175700	103121800	1545	1545	1545	1545	0
166	20230608	175600	103121800	1545	1545	1545	1545	0
167	20230608	175500	103121800	1545	1545	1545	1545	0
168	20230608	175400	103121800	1545	1545	1545	1545	0
169	20230608	175300	103121800	1545	1545	1545	1545	0
170	20230608	175200	103121800	1545	1545	1545	1545	0
171	20230608	175100	103121800	1545	1545	1545	1545	0
172	20230608	175000	103121800	1545	1545	1545	1545	0
173	20230608	174900	103121800	1545	1545	1545	1545	0
174	20230608	174800	103121800	1545	1545	1545	1545	0
175	20230608	174700	103121800	1545	1545	1545	1545	0
176	20230608	174600	103121800	1545	1545	1545	1545	0
177	20230608	174500	103121800	1545	1545	1545	1545	0
178	20230608	174400	103121800	1545	1545	1545	1545	0
179	20230608	174300	103121800	1545	1545	1545	1545	0
180	20230608	174200	103121800	1545	1545	1545	1545	0
181	20230608	174100	103121800	1545	1545	1545	1545	0
182	20230608	174000	103121800	1545	1545	1545	1545	1461
183	20230608	173900	103121800	1545	1545	1545	1545	0
184	20230608	173800	103121800	1545	1545	1545	1545	0
185	20230608	173700	103121800	1545	1545	1545	1545	0
186	20230608	173600	103121800	1545	1545	1545	1545	0
187	20230608	173500	103121800	1545	1545	1545	1545	0
188	20230608	173400	103121800	1545	1545	1545	1545	0
189	20230608	173300	103121800	1545	1545	1545	1545	0
190	20230608	173200	103121800	1545	1545	1545	1545	0
191	20230608	173100	103121800	1545	1545	1545	1545	0
192	20230608	173000	103121800	1545	1545	1545	1545	0
193	20230608	172900	103121800	1545	1545	1545	1545	0
194	20230608	172800	103121800	1545	1545	1545	1545	0
195	20230608	172700	103121800	1545	1545	1545	1545	0
196	20230608	172600	103121800	1545	1545	1545	1545	0
197	20230608	172500	103121800	1545	1545	1545	1545	0
198	20230608	172400	103121800	1545	1545	1545	1545	0
199	20230608	172300	103121800	1545	1545	1545	1545	0
200	20230608	172200	103121800	1545	1545	1545	1545	0
201	20230608	172100	103121800	1545	1545	1545	1545	0
202	20230608	172000	103121800	1545	1545	1545	1545	0
203	20230608	171900	103121800	1545	1545	1545	1545	0
204	20230608	171800	103121800	1545	1545	1545	1545	0
205	20230608	171700	103121800	1545	1545	1545	1545	0
206	20230608	171600	103121800	1545	1545	1545	1545	0
207	20230608	171500	103121800	1545	1545	1545	1545	0
208	20230608	171400	103121800	1545	1545	1545	1545	0
209	20230608	171300	103121800	1545	1545	1545	1545	0
210	20230608	171200	103121800	1545	1545	1545	1545	0
211	20230608	171100	103121800	1545	1545	1545	1545	0
212	20230608	171000	103121800	1545	1545	1545	1545	1461
213	20230608	170900	103121800	1545	1545	1545	1545	0
214	20230608	170800	103121800	1545	1545	1545	1545	0
215	20230608	170700	103121800	1545	1545	1545	1545	0
216	20230608	170600	103121800	1545	1545	1545	1545	0
217	20230608	170500	103121800	1545	1545	1545	1545	0
218	20230608	170400	103121800	1545	1545	1545	1545	0
219	20230608	170300	103121800	1545	1545	1545	1545	0
220	20230608	170200	103121800	1545	1545	1545	1545	0
221	20230608	170100	103121800	1545	1545	1545	1545	0
222	20230608	170000	103121800	1545	1545	1545	1545	0
223	20230608	165900	103121800	1545	1545	1545	1545	0
224	20230608	165800	103121800	1545	1545	1545	1545	0
225	20230608	165700	103121800	1545	1545	1545	1545	0
226	20230608	165600	103121800	1545	1545	1545	1545	0
227	20230608	165500	103121800	1545	1545	1545	1545	0
228	20230608	165400	103121800	1545	1545	1545	1545	0
229	20230608	165300	103121800	1545	1545	1545	1545	0
230	20230608	165200	103121800	1545	1545	1545	1545	0
231	20230608	165100	103121800	1545	1545	1545	1545	0
232	20230608	165000	103121800	1545	1545	1545	1545	0
233	20230608	164900	103121800	1545	1545	1545	1545	0
234	20230608	164800	103121800	1545	1545	1545	1545	0
235	20230608	164700	103121800	1545	1545	1545	1545	0
236	20230608	164600	103121800	1545	1545	1545	1545	0
237	20230608	164500	103121800	1545	1545	1545	1545	0
238	20230608	164400	103121800	1545	1545	1545	1545	0
239	20230608	164300	103121800	1545	1545	1545	1545	0
240	20230608	164200	103121800	1545	1545	1545	1545	0
241	20230608	164100	103121800	1545	1545	1545	1545	0
242	20230608	164000	103121800	1545	1545	1545	1545	1461
243	20230608	163900	103121800	1545	1545	1545	1545	0
244	20230608	163800	103121800	1545	1545	1545	1545	0
245	20230608	163700	103121800	1545	1545	1545	1545	0
246	20230608	163600	103121800	1545	1545	1545	1545	0
247	20230608	163500	103121800	1545	1545	1545	1545	0
248	20230608	163400	103121800	1545	1545	1545	1545	0
249	20230608	163300	103121800	1545	1545	1545	1545	0
250	20230608	163200	103121800	1545	1545	1545	1545	0
251	20230608	163100	103121800	1545	1545	1545	1545	0
252	20230608	163000	103121800	1545	1545	1545	1545	0
253	20230608	162900	103121800	1545	1545	1545	1545	0
254	20230608	162800	103121800	1545	1545	1545	1545	0
255	20230608	162700	103121800	1545	1545	1545	1545	0
256	20230608	162600	103121800	1545	1545	1545	1545	0
257	20230608	162500	103121800	1545	1545	1545	1545	0
258	20230608	162400	103121800	1545	1545	1545	1545	0
259	20230608	162300	103121800	1545	1545	1545	1545	0
260	20230608	162200	103121800	1545	1545	1545	1545	0
261	20230608	162100	103121800	1545	1545	1545	1545	0
262	20230608	162000	103121800	1545	1545	1545	1545	0
263	20230608	161900	103121800	1545	1545	1545	1545	0
264	20230608	161800	103121800	1545	1545	1545	1545	0
265	20230608	161700	103121800	1545	1545	1545	1545	0
266	20230608	161600	103121800	1545	1545	1545	1545	0
267	20230608	161500	103121800	1545	1545	1545	1545	0
268	20230608	161400	103121800	1545	1545	1545	1545	0
269	20230608	161300	103121800	1545	1545	1545	1545	0
270	20230608	161200	103121800	1545	1545	1545	1545	0
271	20230608	161100	103121800	1545	1545	1545	1545	0
272	20230608	161000	103121800	1545	1545	1545	1545	1461
273	20230608	160900	103121800	1545	1545	1545	1545	0
274	20230608	160800	103121800	1545	1545	1545	1545	0
275	20230608	160700	103121800	1545	1545	1545	1545	0
276	20230608	160600	103121800	1545	1545	1545	1545	0
277	20230608	160500	103121800	1545	1545	1545	1545	0
278	20230608	160400	103121800	1545	1545	1545	1545	0
279	20230608	160300	103121800	1545	1545	1545	1545	0
280	20230608	160200	103121800	1545	1545	1545	1545	0
281	20230608	160100	103121800	1545	1545	1545	1545	0
282	20230608	160000	103121800	1545	1545	1545	1545	0
283	20230608	155900	103121800	1545	1545	1545	1545	0
284	20230608	155800	103121800	1545	1545	1545	1545	0
285	20230608	155700	103121800	1545	1545	1545	1545	0
286	20230608	155600	103121800	1545	1545	1545	1545	0
287	20230608	155500	103121800	1545	1545	1545	1545	0
288	20230608	155400	103121800	1545	1545	1545	1545	0
289	20230608	155300	103121800	1545	1545	1545	1545	0
290	20230608	155200	103121800	1545	1545	1545	1545	0
291	20230608	155100	103121800	1545	1545	1545	1545	0
292	20230608	155000	103121800	1545	1545	1545	1545	0
293	20230608	154900	103121800	1545	1545	1545	1545	0
294	20230608	154800	103121800	1545	1545	1545	1545	0
295	20230608	154700	103121800	1545	1545	1545	1545	0
296	20230608	154600	103121800	1545	1545	1545	1545	0
297	20230608	154500	103121800	1545	1545	1545	1545	0
298	20230608	154400	103121800	1545	1545	1545	1545	0
299	20230608	154300	103121800	1545	1545	1545	1545	0
300	20230608	154200	103121800	1545	1545	1545	1545	0
301	20230608	154100	103121800	1545	1545	1545	1545	0
302	20230608	154000	103121800	1545	1545	1545	1545	1461
303	20230608	153900	103121800	1545	1545	1545	1545	0
304	20230608	153800	103121800	1545	1545	1545	1545	0
305	20230608	153700	103121800	1545	1545	1545	1545	0
306	20230608	153600	103121800	1545	1545	1545	1545	0
307	20230608	153500	103121800	1545	1545	1545	1545	0
308	20230608	153400	103121800	1545	1545	1545	1545	0
309	20230608	153300	103121800	1545	1545	1545	1545	0
310	20230608	153200	103121800	1545	1545	1545	1545	0
311	20230608	153100	103121800	1545	1545	1545	1545	0
312	20230608	153000	103121800	1545	1545	1545	1545	1461
313	20230608	152900	100864555	1545	1545	1545	1545	0
314	20230608	152800	100864555	1545	1545	1545	1545	0
315	20230608	152700	100864555	1545	1545	1545	1545	0
316	20230608	152600	100864555	1545	1545	1545	1545	0
317	20230608	152500	100864555	1545	1545	1545	1545	0
318	20230608	152400	100864555	1545	1545	1545	1545	0
319	20230608	152300	100864555	1545	1545	1545	1545	0
320	20230608	152200	100864555	1545	1545	1545	1545	0
321	20230608	152100	100864555	1545	1545	1545	1545	0
322	20230608	152000	100864555	1545	1545	1545	1545	0
323	20230608	151900	100864555	1545	1545	1545	1544	15
324	20230608	151800	100841390	1541	1545	1545	1541	49
325	20230608	151700	100765697	1545	1545	1545	1545	75
326	20230608	151600	100649822	1545	1545	1545	1545	5
327	20230608	151500	100642097	1540	1540	1540	1540	1
328	20230608	151400	100640557	1550	1550	1550	1540	252
329	20230608	151300	100252457	1540	1542	1542	1540	3000
330	20230608	151200	95630177	1542	1550	1550	1542	1073
331	20230608	151100	93974255	1551	1551	1551	1551	1
332	20230608	151000	93972704	1552	1552	1552	1552	0
333	20230608	150900	93972704	1552	1552	1552	1552	2
334	20230608	150800	93969600	1545	1551	1552	1545	2048
335	20230608	150700	90800600	1551	1551	1551	1551	0
336	20230608	150600	90800600	1551	1551	1551	1551	0
337	20230608	150500	90800600	1551	1551	1551	1551	1
338	20230608	150400	90799049	1550	1550	1550	1550	0
339	20230608	150300	90799049	1550	1551	1551	1550	145
340	20230608	150200	90574170	1552	1552	1552	1552	2
341	20230608	150100	90571066	1552	1552	1552	1552	1
342	20230608	150000	90569514	1552	1552	1552	1552	0
343	20230608	145900	90569514	1552	1552	1552	1552	0
344	20230608	145800	90569514	1552	1552	1552	1552	54
345	20230608	145700	90485706	1551	1551	1551	1551	6
346	20230608	145600	90476400	1551	1551	1552	1551	6
347	20230608	145500	90467091	1551	1551	1551	1551	3
348	20230608	145400	90462438	1552	1552	1552	1552	1
349	20230608	145300	90460886	1551	1551	1551	1551	0
350	20230608	145200	90460886	1551	1551	1551	1551	0
351	20230608	145100	90460886	1551	1551	1551	1551	0
352	20230608	145000	90460886	1551	1551	1551	1551	0
353	20230608	144900	90460886	1551	1551	1551	1551	0
354	20230608	144800	90460886	1551	1551	1551	1551	2
355	20230608	144700	90457784	1551	1551	1551	1551	0
356	20230608	144600	90457784	1551	1551	1551	1551	103
357	20230608	144500	90298031	1552	1552	1552	1552	15
358	20230608	144400	90274751	1552	1552	1552	1552	2
359	20230608	144300	90271647	1552	1552	1552	1552	0
360	20230608	144200	90271647	1552	1552	1552	1552	0
361	20230608	144100	90271647	1552	1552	1552	1552	0
362	20230608	144000	90271647	1552	1552	1552	1552	100
363	20230608	143900	90116447	1552	1552	1552	1552	0
364	20230608	143800	90116447	1552	1552	1552	1552	0
365	20230608	143700	90116447	1552	1552	1552	1552	0
366	20230608	143600	90116447	1552	1552	1552	1552	0
367	20230608	143500	90116447	1552	1552	1552	1552	0
368	20230608	143400	90116447	1552	1552	1552	1552	0
369	20230608	143300	90116447	1552	1552	1552	1552	0
370	20230608	143200	90116447	1552	1552	1552	1552	0
371	20230608	143100	90116447	1552	1552	1552	1552	0
372	20230608	143000	90116447	1552	1552	1552	1552	0
373	20230608	142900	90116447	1552	1552	1552	1552	0
374	20230608	142800	90116447	1552	1552	1552	1552	53
375	20230608	142700	90034191	1552	1552	1552	1552	0
376	20230608	142600	90034191	1552	1552	1552	1552	0
377	20230608	142500	90034191	1552	1552	1552	1552	0
378	20230608	142400	90034191	1552	1552	1552	1552	0
379	20230608	142300	90034191	1552	1552	1552	1552	0
380	20230608	142200	90034191	1552	1552	1552	1552	0
381	20230608	142100	90034191	1552	1552	1552	1552	2
382	20230608	142000	90031087	1552	1552	1552	1552	0
383	20230608	141900	90031087	1552	1552	1552	1552	0
384	20230608	141800	90031087	1552	1548	1552	1548	2
385	20230608	141700	90027987	1547	1547	1547	1547	0
386	20230608	141600	90027987	1547	1547	1547	1547	0
387	20230608	141500	90027987	1547	1547	1547	1547	0
388	20230608	141400	90027987	1547	1547	1547	1547	0
389	20230608	141300	90027987	1547	1547	1547	1547	1
390	20230608	141200	90026440	1546	1546	1546	1546	0
391	20230608	141100	90026440	1546	1546	1546	1546	0
392	20230608	141000	90026440	1546	1546	1546	1546	0
393	20230608	140900	90026440	1546	1546	1546	1546	0
394	20230608	140800	90026440	1546	1546	1546	1546	1
395	20230608	140700	90024894	1545	1545	1545	1545	0
396	20230608	140600	90024894	1545	1545	1545	1545	0
397	20230608	140500	90024894	1545	1546	1546	1545	2107
398	20230608	140400	86769461	1548	1547	1548	1547	2
399	20230608	140300	86766366	1546	1546	1546	1546	500
400	20230608	140200	85993366	1546	1546	1546	1546	2
401	20230608	140100	85990274	1546	1546	1546	1546	3
402	20230608	140000	85985636	1549	1549	1549	1549	0
403	20230608	135900	85985636	1549	1549	1549	1549	0
404	20230608	135800	85985636	1549	1546	1549	1546	400
405	20230608	135700	85367074	1546	1546	1546	1546	1594
406	20230608	135600	82902750	1546	1551	1551	1546	5692
407	20230608	135500	74097767	1551	1550	1551	1549	32
408	20230608	135400	74048147	1550	1552	1552	1550	4232
409	20230608	135300	67487330	1555	1555	1555	1555	0
410	20230608	135200	67487330	1555	1555	1555	1555	0
411	20230608	135100	67487330	1555	1555	1555	1555	0
412	20230608	135000	67487330	1555	1555	1555	1555	0
413	20230608	134900	67487330	1555	1555	1555	1555	0
414	20230608	134800	67487330	1555	1555	1555	1555	0
415	20230608	134700	67487330	1555	1555	1555	1555	100
416	20230608	134600	67331830	1555	1555	1555	1555	0
417	20230608	134500	67331830	1555	1553	1555	1552	251
418	20230608	134400	66942223	1553	1553	1553	1553	0
419	20230608	134300	66942223	1553	1555	1555	1553	567
420	20230608	134200	66061124	1555	1557	1557	1555	203
421	20230608	134100	65745058	1557	1557	1557	1557	1
422	20230608	134000	65743501	1556	1556	1556	1556	1
423	20230608	133900	65741945	1557	1557	1557	1557	0
424	20230608	133800	65741945	1557	1557	1557	1557	0
425	20230608	133700	65741945	1557	1557	1557	1557	0
426	20230608	133600	65741945	1557	1557	1557	1557	1
427	20230608	133500	65740388	1558	1558	1558	1558	0
428	20230608	133400	65740388	1558	1558	1558	1558	0
429	20230608	133300	65740388	1558	1558	1558	1558	0
430	20230608	133200	65740388	1558	1558	1558	1558	0
431	20230608	133100	65740388	1558	1558	1558	1558	1
432	20230608	133000	65738830	1557	1557	1557	1557	0
433	20230608	132900	65738830	1557	1557	1557	1557	0
434	20230608	132800	65738830	1557	1557	1557	1557	0
435	20230608	132700	65738830	1557	1557	1557	1557	126
436	20230608	132600	65542648	1554	1555	1555	1554	1363
437	20230608	132500	63424454	1559	1559	1559	1559	0
438	20230608	132400	63424454	1559	1559	1559	1559	0
439	20230608	132300	63424454	1559	1559	1559	1559	0
440	20230608	132200	63424454	1559	1559	1559	1559	0
441	20230608	132100	63424454	1559	1559	1559	1559	0
442	20230608	132000	63424454	1559	1559	1559	1559	0
443	20230608	131900	63424454	1559	1559	1559	1559	0
444	20230608	131800	63424454	1559	1559	1559	1559	0
445	20230608	131700	63424454	1559	1559	1559	1559	0
446	20230608	131600	63424454	1559	1559	1559	1559	0
447	20230608	131500	63424454	1559	1559	1559	1559	0
448	20230608	131400	63424454	1559	1559	1559	1559	30
449	20230608	131300	63377684	1559	1559	1559	1559	0
450	20230608	131200	63377684	1559	1559	1559	1559	0
451	20230608	131100	63377684	1559	1559	1559	1559	0
452	20230608	131000	63377684	1559	1559	1559	1559	0
453	20230608	130900	63377684	1559	1559	1559	1559	63
454	20230608	130800	63279467	1554	1554	1554	1554	1
455	20230608	130700	63277913	1559	1559	1559	1559	0
456	20230608	130600	63277913	1559	1559	1559	1559	10
457	20230608	130500	63262323	1559	1559	1559	1559	1
458	20230608	130400	63260764	1555	1559	1559	1555	2000
459	20230608	130300	60150247	1560	1560	1560	1560	1
460	20230608	130200	60148687	1559	1562	1562	1559	6
461	20230608	130100	60139325	1563	1563	1563	1563	0
462	20230608	130000	60139325	1563	1563	1563	1563	214
463	20230608	125900	59804843	1563	1563	1563	1563	0
464	20230608	125800	59804843	1563	1563	1563	1563	0
465	20230608	125700	59804843	1563	1563	1563	1563	0
466	20230608	125600	59804843	1563	1563	1563	1563	0
467	20230608	125500	59804843	1563	1564	1564	1563	223
468	20230608	125400	59456081	1563	1563	1563	1563	6
469	20230608	125300	59446703	1563	1563	1563	1563	57
470	20230608	125200	59357612	1563	1563	1563	1563	0
471	20230608	125100	59357612	1563	1563	1563	1563	0
472	20230608	125000	59357612	1563	1563	1563	1563	591
473	20230608	124900	58433879	1564	1564	1564	1564	0
474	20230608	124800	58433879	1564	1564	1564	1564	0
475	20230608	124700	58433879	1564	1564	1564	1564	0
476	20230608	124600	58433879	1564	1564	1564	1564	0
477	20230608	124500	58433879	1564	1564	1564	1564	0
478	20230608	124400	58433879	1564	1564	1564	1564	0
479	20230608	124300	58433879	1564	1564	1564	1564	0
480	20230608	124200	58433879	1564	1564	1564	1564	0
481	20230608	124100	58433879	1564	1564	1564	1564	0
482	20230608	124000	58433879	1564	1564	1564	1564	0
483	20230608	123900	58433879	1564	1564	1564	1564	0
484	20230608	123800	58433879	1564	1564	1564	1564	0
485	20230608	123700	58433879	1564	1564	1564	1564	656
486	20230608	123600	57407895	1564	1564	1564	1564	0
487	20230608	123500	57407895	1564	1564	1564	1564	0
488	20230608	123400	57407895	1564	1564	1564	1564	1
489	20230608	123300	57406331	1563	1563	1563	1563	0
490	20230608	123200	57406331	1563	1563	1563	1563	1051
491	20230608	123100	55763618	1562	1562	1562	1562	640
492	20230608	123000	54763938	1561	1561	1561	1561	0
493	20230608	122900	54763938	1561	1561	1561	1561	200
494	20230608	122800	54451738	1561	1561	1561	1561	0
495	20230608	122700	54451738	1561	1561	1561	1561	246
496	20230608	122600	54067732	1561	1561	1561	1561	0
497	20230608	122500	54067732	1561	1561	1561	1561	1
498	20230608	122400	54066171	1559	1559	1559	1559	0
499	20230608	122300	54066171	1559	1559	1559	1559	0
500	20230608	122200	54066171	1559	1559	1559	1559	111
501	20230608	122100	53893122	1559	1559	1559	1559	0
502	20230608	122000	53893122	1559	1559	1559	1559	0
503	20230608	121900	53893122	1559	1559	1559	1559	0
504	20230608	121800	53893122	1559	1559	1559	1559	650
505	20230608	121700	52879772	1561	1561	1561	1561	90
506	20230608	121600	52739282	1561	1561	1561	1561	0
507	20230608	121500	52739282	1561	1561	1561	1561	0
508	20230608	121400	52739282	1561	1561	1561	1561	0
509	20230608	121300	52739282	1561	1561	1561	1561	0
510	20230608	121200	52739282	1561	1561	1561	1561	0
511	20230608	121100	52739282	1561	1561	1561	1561	0
512	20230608	121000	52739282	1561	1561	1561	1561	0
513	20230608	120900	52739282	1561	1561	1561	1561	0
514	20230608	120800	52739282	1561	1561	1561	1561	0
515	20230608	120700	52739282	1561	1561	1561	1561	0
516	20230608	120600	52739282	1561	1561	1561	1561	0
517	20230608	120500	52739282	1561	1561	1561	1561	5
518	20230608	120400	52731477	1561	1561	1561	1561	5
519	20230608	120300	52723672	1562	1562	1562	1562	0
520	20230608	120200	52723672	1562	1562	1562	1562	1
521	20230608	120100	52722110	1561	1560	1561	1560	3
522	20230608	120000	52717428	1559	1559	1559	1559	0
523	20230608	115900	52717428	1559	1559	1559	1559	0
524	20230608	115800	52717428	1559	1559	1559	1559	60
525	20230608	115700	52623888	1559	1559	1559	1559	0
526	20230608	115600	52623888	1559	1559	1559	1559	0
527	20230608	115500	52623888	1559	1559	1559	1559	73
528	20230608	115400	52510081	1559	1559	1559	1559	0
529	20230608	115300	52510081	1559	1559	1559	1559	0
530	20230608	115200	52510081	1559	1559	1559	1559	0
531	20230608	115100	52510081	1559	1559	1559	1559	0
532	20230608	115000	52510081	1559	1559	1559	1559	0
533	20230608	114900	52510081	1559	1559	1559	1559	0
534	20230608	114800	52510081	1559	1559	1559	1559	1
535	20230608	114700	52508522	1559	1559	1559	1559	0
536	20230608	114600	52508522	1559	1559	1559	1559	0
537	20230608	114500	52508522	1559	1559	1559	1559	1
538	20230608	114400	52506963	1559	1559	1559	1559	0
539	20230608	114300	52506963	1559	1559	1559	1559	0
540	20230608	114200	52506963	1559	1559	1559	1559	0
541	20230608	114100	52506963	1559	1559	1559	1559	0
542	20230608	114000	52506963	1559	1559	1559	1559	0
543	20230608	113900	52506963	1559	1559	1559	1559	0
544	20230608	113800	52506963	1559	1559	1559	1559	2
545	20230608	113700	52503845	1556	1556	1556	1556	382
546	20230608	113600	51909453	1556	1558	1558	1556	3
547	20230608	113500	51904782	1559	1559	1559	1559	0
548	20230608	113400	51904782	1559	1559	1559	1559	0
549	20230608	113300	51904782	1559	1559	1559	1559	0
550	20230608	113200	51904782	1559	1559	1559	1559	0
551	20230608	113100	51904782	1559	1559	1559	1559	790
552	20230608	113000	50673172	1559	1559	1559	1559	26
553	20230608	112900	50632638	1559	1557	1559	1557	114
554	20230608	112800	50455103	1557	1557	1557	1557	500
555	20230608	112700	49676603	1557	1557	1557	1557	0
556	20230608	112600	49676603	1557	1557	1557	1557	15
557	20230608	112500	49653248	1557	1557	1557	1557	0
558	20230608	112400	49653248	1557	1557	1557	1557	0
559	20230608	112300	49653248	1557	1557	1557	1557	0
560	20230608	112200	49653248	1557	1557	1557	1557	50
561	20230608	112100	49575398	1557	1557	1557	1557	650
562	20230608	112000	48563348	1557	1557	1557	1557	0
563	20230608	111900	48563348	1557	1557	1557	1557	0
564	20230608	111800	48563348	1557	1557	1557	1557	0
565	20230608	111700	48563348	1557	1557	1557	1557	0
566	20230608	111600	48563348	1557	1557	1557	1557	7
567	20230608	111500	48552449	1557	1557	1557	1557	0
568	20230608	111400	48552449	1557	1557	1557	1557	0
569	20230608	111300	48552449	1557	1557	1557	1557	0
570	20230608	111200	48552449	1557	1557	1557	1557	6
571	20230608	111100	48543107	1557	1557	1557	1557	2
572	20230608	111000	48539993	1557	1557	1557	1557	0
573	20230608	110900	48539993	1557	1557	1557	1557	0
574	20230608	110800	48539993	1557	1557	1557	1557	4
575	20230608	110700	48533765	1557	1555	1557	1555	12
576	20230608	110600	48515103	1555	1554	1555	1554	487
577	20230608	110500	47758302	1554	1554	1554	1554	3
578	20230608	110400	47753640	1554	1554	1554	1554	0
579	20230608	110300	47753640	1554	1554	1554	1554	2
580	20230608	110200	47750532	1554	1554	1554	1554	0
581	20230608	110100	47750532	1554	1554	1554	1554	12
582	20230608	110000	47731884	1555	1555	1555	1555	0
583	20230608	105900	47731884	1555	1555	1555	1555	0
584	20230608	105800	47731884	1555	1555	1555	1555	0
585	20230608	105700	47731884	1555	1555	1555	1555	0
586	20230608	105600	47731884	1555	1555	1555	1555	667
587	20230608	105500	46694699	1557	1557	1557	1557	0
588	20230608	105400	46694699	1557	1557	1557	1557	0
589	20230608	105300	46694699	1557	1557	1557	1557	0
590	20230608	105200	46694699	1557	1557	1557	1557	0
591	20230608	105100	46694699	1557	1557	1557	1557	0
592	20230608	105000	46694699	1557	1557	1557	1557	0
593	20230608	104900	46694699	1557	1557	1557	1557	0
594	20230608	104800	46694699	1557	1557	1557	1557	0
595	20230608	104700	46694699	1557	1556	1557	1556	2
596	20230608	104600	46691586	1557	1557	1557	1557	0
597	20230608	104500	46691586	1557	1557	1557	1557	5
598	20230608	104400	46683801	1557	1557	1557	1556	17
599	20230608	104300	46657339	1562	1562	1562	1562	293
600	20230608	104200	46199673	1562	1562	1562	1562	106
601	20230608	104100	46034101	1563	1563	1563	1563	0
602	20230608	104000	46034101	1563	1563	1563	1563	0
603	20230608	103900	46034101	1563	1563	1563	1563	0
604	20230608	103800	46034101	1563	1563	1563	1563	0
605	20230608	103700	46034101	1563	1563	1563	1563	0
606	20230608	103600	46034101	1563	1563	1563	1563	0
607	20230608	103500	46034101	1563	1563	1563	1563	0
608	20230608	103400	46034101	1563	1563	1563	1563	0
609	20230608	103300	46034101	1563	1563	1563	1563	0
610	20230608	103200	46034101	1563	1563	1563	1563	0
611	20230608	103100	46034101	1563	1563	1563	1563	0
612	20230608	103000	46034101	1563	1563	1563	1563	0
613	20230608	102900	46034101	1563	1563	1563	1563	0
614	20230608	102800	46034101	1563	1563	1563	1563	0
615	20230608	102700	46034101	1563	1563	1563	1563	0
616	20230608	102600	46034101	1563	1563	1563	1563	0
617	20230608	102500	46034101	1563	1563	1563	1563	0
618	20230608	102400	46034101	1563	1563	1563	1563	0
619	20230608	102300	46034101	1563	1563	1563	1563	0
620	20230608	102200	46034101	1563	1563	1563	1563	0
621	20230608	102100	46034101	1563	1563	1563	1563	1
622	20230608	102000	46032538	1563	1563	1563	1563	500
623	20230608	101900	45251038	1563	1563	1563	1563	0
624	20230608	101800	45251038	1563	1563	1563	1563	207
625	20230608	101700	44927497	1563	1563	1563	1563	1
626	20230608	101600	44925934	1563	1562	1563	1562	967
627	20230608	101500	43414516	1562	1562	1563	1562	641
628	20230608	101400	42412990	1562	1562	1562	1562	1
629	20230608	101300	42411428	1561	1561	1561	1561	319
630	20230608	101200	41913469	1561	1560	1561	1560	4
631	20230608	101100	41907228	1560	1560	1560	1560	1414
632	20230608	101000	39701388	1560	1560	1560	1560	1
633	20230608	100900	39699828	1559	1559	1559	1559	0
634	20230608	100800	39699828	1559	1559	1559	1559	751
635	20230608	100700	38529019	1559	1559	1559	1559	84
636	20230608	100600	38398063	1559	1558	1559	1558	2494
637	20230608	100500	34512347	1559	1559	1559	1559	1
638	20230608	100400	34510788	1558	1558	1558	1558	0
639	20230608	100300	34510788	1558	1558	1558	1558	0
640	20230608	100200	34510788	1558	1558	1558	1558	1133
641	20230608	100100	32745574	1558	1558	1558	1558	0
642	20230608	100000	32745574	1558	1558	1558	1558	1
643	20230608	095900	32744016	1558	1558	1558	1558	0
644	20230608	095800	32744016	1558	1558	1558	1558	0
645	20230608	095700	32744016	1558	1558	1558	1558	0
646	20230608	095600	32744016	1558	1558	1558	1558	0
647	20230608	095500	32744016	1558	1558	1558	1558	0
648	20230608	095400	32744016	1558	1558	1558	1558	0
649	20230608	095300	32744016	1558	1558	1558	1558	0
650	20230608	095200	32744016	1558	1558	1558	1558	0
651	20230608	095100	32744016	1558	1558	1558	1558	0
652	20230608	095000	32744016	1558	1558	1558	1558	0
653	20230608	094900	32744016	1558	1558	1558	1558	0
654	20230608	094800	32744016	1558	1558	1558	1558	0
655	20230608	094700	32744016	1558	1558	1558	1558	0
656	20230608	094600	32744016	1558	1558	1558	1558	0
657	20230608	094500	32744016	1558	1558	1558	1558	15
658	20230608	094400	32720646	1558	1558	1558	1558	0
659	20230608	094300	32720646	1558	1558	1558	1558	0
660	20230608	094200	32720646	1558	1558	1558	1558	0
661	20230608	094100	32720646	1558	1558	1558	1558	0
662	20230608	094000	32720646	1558	1558	1558	1558	0
663	20230608	093900	32720646	1558	1558	1558	1558	1
664	20230608	093800	32719088	1550	1550	1550	1550	0
665	20230608	093700	32719088	1550	1550	1550	1550	0
666	20230608	093600	32719088	1550	1550	1550	1550	0
667	20230608	093500	32719088	1550	1550	1550	1550	0
668	20230608	093400	32719088	1550	1550	1550	1550	1177
669	20230608	093300	30894738	1550	1550	1550	1550	3067
670	20230608	093200	26140888	1560	1560	1560	1560	0
671	20230608	093100	26140888	1560	1560	1560	1550	1614
672	20230608	093000	23638553	1557	1557	1557	1557	0
673	20230608	092900	23638553	1557	1557	1557	1557	0
674	20230608	092800	23638553	1557	1557	1557	1557	83
675	20230608	092700	23509322	1560	1560	1560	1560	1
676	20230608	092600	23507762	1559	1559	1559	1559	0
677	20230608	092500	23507762	1559	1559	1559	1559	407
678	20230608	092400	22873249	1559	1559	1559	1559	0
679	20230608	092300	22873249	1559	1559	1559	1559	0
680	20230608	092200	22873249	1559	1558	1559	1558	2
681	20230608	092100	22870132	1558	1558	1558	1558	0
682	20230608	092000	22870132	1558	1557	1558	1557	21
683	20230608	091900	22837434	1557	1557	1557	1557	280
684	20230608	091800	22401474	1558	1558	1558	1557	6
685	20230608	091700	22392130	1557	1557	1557	1557	1
686	20230608	091600	22390573	1557	1557	1557	1557	0
687	20230608	091500	22390573	1557	1556	1557	1556	195
688	20230608	091400	22087083	1557	1557	1557	1557	0
689	20230608	091300	22087083	1557	1557	1557	1557	1
690	20230608	091200	22085526	1557	1557	1557	1557	2
691	20230608	091100	22082412	1558	1558	1558	1558	3416
692	20230608	091000	16760284	1559	1553	1559	1553	973
693	20230608	090900	15246898	1553	1553	1553	1553	1
694	20230608	090800	15245345	1550	1550	1553	1550	613
695	20230608	090700	14295192	1553	1553	1553	1553	0
696	20230608	090600	14295192	1553	1551	1553	1551	5868
697	20230608	090500	5193150	1552	1551	1553	1551	2183
698	20230608	090400	1805997	1550	1551	1551	1550	139
699	20230608	090300	1590411	1552	1552	1552	1552	0
700	20230608	090200	1590411	1552	1552	1552	1552	13
701	20230608	090100	1570235	1553	1554	1554	1553	275
702	20230608	090000	1142925	1555	1555	1555	1555	735