KissMeData/109960/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	201200	171819001	1686	1686	1686	1686	237
3	20230607	201100	171819001	1686	1686	1686	1686	0
4	20230607	201000	171819001	1686	1686	1686	1686	0
5	20230607	200900	171819001	1686	1686	1686	1686	0
6	20230607	200800	171819001	1686	1686	1686	1686	0
7	20230607	200700	171819001	1686	1686	1686	1686	0
8	20230607	200600	171819001	1686	1686	1686	1686	0
9	20230607	200500	171819001	1686	1686	1686	1686	0
10	20230607	200400	171819001	1686	1686	1686	1686	0
11	20230607	200300	171819001	1686	1686	1686	1686	0
12	20230607	200200	171819001	1686	1686	1686	1686	0
13	20230607	200100	171819001	1686	1686	1686	1686	0
14	20230607	200000	171819001	1686	1686	1686	1686	0
15	20230607	195900	171819001	1686	1686	1686	1686	0
16	20230607	195800	171819001	1686	1686	1686	1686	0
17	20230607	195700	171819001	1686	1686	1686	1686	0
18	20230607	195600	171819001	1686	1686	1686	1686	0
19	20230607	195500	171819001	1686	1686	1686	1686	0
20	20230607	195400	171819001	1686	1686	1686	1686	0
21	20230607	195300	171819001	1686	1686	1686	1686	0
22	20230607	195200	171819001	1686	1686	1686	1686	0
23	20230607	195100	171819001	1686	1686	1686	1686	0
24	20230607	195000	171819001	1686	1686	1686	1686	0
25	20230607	194900	171819001	1686	1686	1686	1686	0
26	20230607	194800	171819001	1686	1686	1686	1686	0
27	20230607	194700	171819001	1686	1686	1686	1686	0
28	20230607	194600	171819001	1686	1686	1686	1686	0
29	20230607	194500	171819001	1686	1686	1686	1686	0
30	20230607	194400	171819001	1686	1686	1686	1686	0
31	20230607	194300	171819001	1686	1686	1686	1686	0
32	20230607	194200	171819001	1686	1686	1686	1686	237
33	20230607	194100	171819001	1686	1686	1686	1686	0
34	20230607	194000	171819001	1686	1686	1686	1686	0
35	20230607	193900	171819001	1686	1686	1686	1686	0
36	20230607	193800	171819001	1686	1686	1686	1686	0
37	20230607	193700	171819001	1686	1686	1686	1686	0
38	20230607	193600	171819001	1686	1686	1686	1686	0
39	20230607	193500	171819001	1686	1686	1686	1686	0
40	20230607	193400	171819001	1686	1686	1686	1686	0
41	20230607	193300	171819001	1686	1686	1686	1686	0
42	20230607	193200	171819001	1686	1686	1686	1686	0
43	20230607	193100	171819001	1686	1686	1686	1686	0
44	20230607	193000	171819001	1686	1686	1686	1686	0
45	20230607	192900	171819001	1686	1686	1686	1686	0
46	20230607	192800	171819001	1686	1686	1686	1686	0
47	20230607	192700	171819001	1686	1686	1686	1686	0
48	20230607	192600	171819001	1686	1686	1686	1686	0
49	20230607	192500	171819001	1686	1686	1686	1686	0
50	20230607	192400	171819001	1686	1686	1686	1686	0
51	20230607	192300	171819001	1686	1686	1686	1686	0
52	20230607	192200	171819001	1686	1686	1686	1686	0
53	20230607	192100	171819001	1686	1686	1686	1686	0
54	20230607	192000	171819001	1686	1686	1686	1686	0
55	20230607	191900	171819001	1686	1686	1686	1686	0
56	20230607	191800	171819001	1686	1686	1686	1686	0
57	20230607	191700	171819001	1686	1686	1686	1686	0
58	20230607	191600	171819001	1686	1686	1686	1686	0
59	20230607	191500	171819001	1686	1686	1686	1686	0
60	20230607	191400	171819001	1686	1686	1686	1686	0
61	20230607	191300	171819001	1686	1686	1686	1686	0
62	20230607	191200	171819001	1686	1686	1686	1686	237
63	20230607	191100	171819001	1686	1686	1686	1686	0
64	20230607	191000	171819001	1686	1686	1686	1686	0
65	20230607	190900	171819001	1686	1686	1686	1686	0
66	20230607	190800	171819001	1686	1686	1686	1686	0
67	20230607	190700	171819001	1686	1686	1686	1686	0
68	20230607	190600	171819001	1686	1686	1686	1686	0
69	20230607	190500	171819001	1686	1686	1686	1686	0
70	20230607	190400	171819001	1686	1686	1686	1686	0
71	20230607	190300	171819001	1686	1686	1686	1686	0
72	20230607	190200	171819001	1686	1686	1686	1686	0
73	20230607	190100	171819001	1686	1686	1686	1686	0
74	20230607	190000	171819001	1686	1686	1686	1686	0
75	20230607	185900	171819001	1686	1686	1686	1686	0
76	20230607	185800	171819001	1686	1686	1686	1686	0
77	20230607	185700	171819001	1686	1686	1686	1686	0
78	20230607	185600	171819001	1686	1686	1686	1686	0
79	20230607	185500	171819001	1686	1686	1686	1686	0
80	20230607	185400	171819001	1686	1686	1686	1686	0
81	20230607	185300	171819001	1686	1686	1686	1686	0
82	20230607	185200	171819001	1686	1686	1686	1686	0
83	20230607	185100	171819001	1686	1686	1686	1686	0
84	20230607	185000	171819001	1686	1686	1686	1686	0
85	20230607	184900	171819001	1686	1686	1686	1686	0
86	20230607	184800	171819001	1686	1686	1686	1686	0
87	20230607	184700	171819001	1686	1686	1686	1686	0
88	20230607	184600	171819001	1686	1686	1686	1686	0
89	20230607	184500	171819001	1686	1686	1686	1686	0
90	20230607	184400	171819001	1686	1686	1686	1686	0
91	20230607	184300	171819001	1686	1686	1686	1686	0
92	20230607	184200	171819001	1686	1686	1686	1686	237
93	20230607	184100	171819001	1686	1686	1686	1686	0
94	20230607	184000	171819001	1686	1686	1686	1686	0
95	20230607	183900	171819001	1686	1686	1686	1686	0
96	20230607	183800	171819001	1686	1686	1686	1686	0
97	20230607	183700	171819001	1686	1686	1686	1686	0
98	20230607	183600	171819001	1686	1686	1686	1686	0
99	20230607	183500	171819001	1686	1686	1686	1686	0
100	20230607	183400	171819001	1686	1686	1686	1686	0
101	20230607	183300	171819001	1686	1686	1686	1686	0
102	20230607	183200	171819001	1686	1686	1686	1686	0
103	20230607	183100	171819001	1686	1686	1686	1686	0
104	20230607	183000	171819001	1686	1686	1686	1686	0
105	20230607	182900	171819001	1686	1686	1686	1686	0
106	20230607	182800	171819001	1686	1686	1686	1686	0
107	20230607	182700	171819001	1686	1686	1686	1686	0
108	20230607	182600	171819001	1686	1686	1686	1686	0
109	20230607	182500	171819001	1686	1686	1686	1686	0
110	20230607	182400	171819001	1686	1686	1686	1686	0
111	20230607	182300	171819001	1686	1686	1686	1686	0
112	20230607	182200	171819001	1686	1686	1686	1686	0
113	20230607	182100	171819001	1686	1686	1686	1686	0
114	20230607	182000	171819001	1686	1686	1686	1686	0
115	20230607	181900	171819001	1686	1686	1686	1686	0
116	20230607	181800	171819001	1686	1686	1686	1686	0
117	20230607	181700	171819001	1686	1686	1686	1686	0
118	20230607	181600	171819001	1686	1686	1686	1686	0
119	20230607	181500	171819001	1686	1686	1686	1686	0
120	20230607	181400	171819001	1686	1686	1686	1686	0
121	20230607	181300	171819001	1686	1686	1686	1686	0
122	20230607	181200	171819001	1686	1686	1686	1686	237
123	20230607	181100	171819001	1686	1686	1686	1686	0
124	20230607	181000	171819001	1686	1686	1686	1686	0
125	20230607	180900	171819001	1686	1686	1686	1686	0
126	20230607	180800	171819001	1686	1686	1686	1686	0
127	20230607	180700	171819001	1686	1686	1686	1686	0
128	20230607	180600	171819001	1686	1686	1686	1686	0
129	20230607	180500	171819001	1686	1686	1686	1686	0
130	20230607	180400	171819001	1686	1686	1686	1686	0
131	20230607	180300	171819001	1686	1686	1686	1686	0
132	20230607	180200	171819001	1686	1686	1686	1686	0
133	20230607	180100	171819001	1686	1686	1686	1686	0
134	20230607	180000	171819001	1686	1686	1686	1686	0
135	20230607	175900	171819001	1686	1686	1686	1686	0
136	20230607	175800	171819001	1686	1686	1686	1686	0
137	20230607	175700	171819001	1686	1686	1686	1686	0
138	20230607	175600	171819001	1686	1686	1686	1686	0
139	20230607	175500	171819001	1686	1686	1686	1686	0
140	20230607	175400	171819001	1686	1686	1686	1686	0
141	20230607	175300	171819001	1686	1686	1686	1686	0
142	20230607	175200	171819001	1686	1686	1686	1686	0
143	20230607	175100	171819001	1686	1686	1686	1686	0
144	20230607	175000	171819001	1686	1686	1686	1686	0
145	20230607	174900	171819001	1686	1686	1686	1686	0
146	20230607	174800	171819001	1686	1686	1686	1686	0
147	20230607	174700	171819001	1686	1686	1686	1686	0
148	20230607	174600	171819001	1686	1686	1686	1686	0
149	20230607	174500	171819001	1686	1686	1686	1686	0
150	20230607	174400	171819001	1686	1686	1686	1686	0
151	20230607	174300	171819001	1686	1686	1686	1686	0
152	20230607	174200	171819001	1686	1686	1686	1686	237
153	20230607	174100	171819001	1686	1686	1686	1686	0
154	20230607	174000	171819001	1686	1686	1686	1686	0
155	20230607	173900	171819001	1686	1686	1686	1686	0
156	20230607	173800	171819001	1686	1686	1686	1686	0
157	20230607	173700	171819001	1686	1686	1686	1686	0
158	20230607	173600	171819001	1686	1686	1686	1686	0
159	20230607	173500	171819001	1686	1686	1686	1686	0
160	20230607	173400	171819001	1686	1686	1686	1686	0
161	20230607	173300	171819001	1686	1686	1686	1686	0
162	20230607	173200	171819001	1686	1686	1686	1686	0
163	20230607	173100	171819001	1686	1686	1686	1686	0
164	20230607	173000	171819001	1686	1686	1686	1686	0
165	20230607	172900	171819001	1686	1686	1686	1686	0
166	20230607	172800	171819001	1686	1686	1686	1686	0
167	20230607	172700	171819001	1686	1686	1686	1686	0
168	20230607	172600	171819001	1686	1686	1686	1686	0
169	20230607	172500	171819001	1686	1686	1686	1686	0
170	20230607	172400	171819001	1686	1686	1686	1686	0
171	20230607	172300	171819001	1686	1686	1686	1686	0
172	20230607	172200	171819001	1686	1686	1686	1686	0
173	20230607	172100	171819001	1686	1686	1686	1686	0
174	20230607	172000	171819001	1686	1686	1686	1686	0
175	20230607	171900	171819001	1686	1686	1686	1686	0
176	20230607	171800	171819001	1686	1686	1686	1686	0
177	20230607	171700	171819001	1686	1686	1686	1686	0
178	20230607	171600	171819001	1686	1686	1686	1686	0
179	20230607	171500	171819001	1686	1686	1686	1686	0
180	20230607	171400	171819001	1686	1686	1686	1686	0
181	20230607	171300	171819001	1686	1686	1686	1686	0
182	20230607	171200	171819001	1686	1686	1686	1686	237
183	20230607	171100	171819001	1686	1686	1686	1686	0
184	20230607	171000	171819001	1686	1686	1686	1686	0
185	20230607	170900	171819001	1686	1686	1686	1686	0
186	20230607	170800	171819001	1686	1686	1686	1686	0
187	20230607	170700	171819001	1686	1686	1686	1686	0
188	20230607	170600	171819001	1686	1686	1686	1686	0
189	20230607	170500	171819001	1686	1686	1686	1686	0
190	20230607	170400	171819001	1686	1686	1686	1686	0
191	20230607	170300	171819001	1686	1686	1686	1686	0
192	20230607	170200	171819001	1686	1686	1686	1686	0
193	20230607	170100	171819001	1686	1686	1686	1686	0
194	20230607	170000	171819001	1686	1686	1686	1686	0
195	20230607	165900	171819001	1686	1686	1686	1686	0
196	20230607	165800	171819001	1686	1686	1686	1686	0
197	20230607	165700	171819001	1686	1686	1686	1686	0
198	20230607	165600	171819001	1686	1686	1686	1686	0
199	20230607	165500	171819001	1686	1686	1686	1686	0
200	20230607	165400	171819001	1686	1686	1686	1686	0
201	20230607	165300	171819001	1686	1686	1686	1686	0
202	20230607	165200	171819001	1686	1686	1686	1686	0
203	20230607	165100	171819001	1686	1686	1686	1686	0
204	20230607	165000	171819001	1686	1686	1686	1686	0
205	20230607	164900	171819001	1686	1686	1686	1686	0
206	20230607	164800	171819001	1686	1686	1686	1686	0
207	20230607	164700	171819001	1686	1686	1686	1686	0
208	20230607	164600	171819001	1686	1686	1686	1686	0
209	20230607	164500	171819001	1686	1686	1686	1686	0
210	20230607	164400	171819001	1686	1686	1686	1686	0
211	20230607	164300	171819001	1686	1686	1686	1686	0
212	20230607	164200	171819001	1686	1686	1686	1686	237
213	20230607	164100	171819001	1686	1686	1686	1686	0
214	20230607	164000	171819001	1686	1686	1686	1686	0
215	20230607	163900	171819001	1686	1686	1686	1686	0
216	20230607	163800	171819001	1686	1686	1686	1686	0
217	20230607	163700	171819001	1686	1686	1686	1686	0
218	20230607	163600	171819001	1686	1686	1686	1686	0
219	20230607	163500	171819001	1686	1686	1686	1686	0
220	20230607	163400	171819001	1686	1686	1686	1686	0
221	20230607	163300	171819001	1686	1686	1686	1686	0
222	20230607	163200	171819001	1686	1686	1686	1686	0
223	20230607	163100	171819001	1686	1686	1686	1686	0
224	20230607	163000	171819001	1686	1686	1686	1686	0
225	20230607	162900	171819001	1686	1686	1686	1686	0
226	20230607	162800	171819001	1686	1686	1686	1686	0
227	20230607	162700	171819001	1686	1686	1686	1686	0
228	20230607	162600	171819001	1686	1686	1686	1686	0
229	20230607	162500	171819001	1686	1686	1686	1686	0
230	20230607	162400	171819001	1686	1686	1686	1686	0
231	20230607	162300	171819001	1686	1686	1686	1686	0
232	20230607	162200	171819001	1686	1686	1686	1686	0
233	20230607	162100	171819001	1686	1686	1686	1686	0
234	20230607	162000	171819001	1686	1686	1686	1686	0
235	20230607	161900	171819001	1686	1686	1686	1686	0
236	20230607	161800	171819001	1686	1686	1686	1686	0
237	20230607	161700	171819001	1686	1686	1686	1686	0
238	20230607	161600	171819001	1686	1686	1686	1686	0
239	20230607	161500	171819001	1686	1686	1686	1686	0
240	20230607	161400	171819001	1686	1686	1686	1686	0
241	20230607	161300	171819001	1686	1686	1686	1686	0
242	20230607	161200	171819001	1686	1686	1686	1686	237
243	20230607	161100	171819001	1686	1686	1686	1686	0
244	20230607	161000	171819001	1686	1686	1686	1686	0
245	20230607	160900	171819001	1686	1686	1686	1686	0
246	20230607	160800	171819001	1686	1686	1686	1686	0
247	20230607	160700	171819001	1686	1686	1686	1686	0
248	20230607	160600	171819001	1686	1686	1686	1686	0
249	20230607	160500	171819001	1686	1686	1686	1686	0
250	20230607	160400	171819001	1686	1686	1686	1686	0
251	20230607	160300	171819001	1686	1686	1686	1686	0
252	20230607	160200	171819001	1686	1686	1686	1686	0
253	20230607	160100	171819001	1686	1686	1686	1686	0
254	20230607	160000	171819001	1686	1686	1686	1686	0
255	20230607	155900	171819001	1686	1686	1686	1686	0
256	20230607	155800	171819001	1686	1686	1686	1686	0
257	20230607	155700	171819001	1686	1686	1686	1686	0
258	20230607	155600	171819001	1686	1686	1686	1686	0
259	20230607	155500	171819001	1686	1686	1686	1686	0
260	20230607	155400	171819001	1686	1686	1686	1686	0
261	20230607	155300	171819001	1686	1686	1686	1686	0
262	20230607	155200	171819001	1686	1686	1686	1686	0
263	20230607	155100	171819001	1686	1686	1686	1686	0
264	20230607	155000	171819001	1686	1686	1686	1686	0
265	20230607	154900	171819001	1686	1686	1686	1686	0
266	20230607	154800	171819001	1686	1686	1686	1686	0
267	20230607	154700	171819001	1686	1686	1686	1686	0
268	20230607	154600	171819001	1686	1686	1686	1686	0
269	20230607	154500	171819001	1686	1686	1686	1686	0
270	20230607	154400	171819001	1686	1686	1686	1686	0
271	20230607	154300	171819001	1686	1686	1686	1686	0
272	20230607	154200	171819001	1686	1686	1686	1686	237
273	20230607	154100	171819001	1686	1686	1686	1686	0
274	20230607	154000	171819001	1686	1686	1686	1686	0
275	20230607	153900	171819001	1686	1686	1686	1686	0
276	20230607	153800	171819001	1686	1686	1686	1686	0
277	20230607	153700	171819001	1686	1686	1686	1686	0
278	20230607	153600	171819001	1686	1686	1686	1686	0
279	20230607	153500	171819001	1686	1686	1686	1686	0
280	20230607	153400	171819001	1686	1686	1686	1686	0
281	20230607	153300	171819001	1686	1686	1686	1686	0
282	20230607	153200	171819001	1686	1686	1686	1686	0
283	20230607	153100	171819001	1686	1686	1686	1686	0
284	20230607	153000	171819001	1686	1686	1686	1686	237
285	20230607	152900	171419419	1689	1689	1689	1689	0
286	20230607	152800	171419419	1689	1689	1689	1689	0
287	20230607	152700	171419419	1689	1689	1689	1689	0
288	20230607	152600	171419419	1689	1689	1689	1689	0
289	20230607	152500	171419419	1689	1689	1689	1689	0
290	20230607	152400	171419419	1689	1689	1689	1689	0
291	20230607	152300	171419419	1689	1689	1689	1689	0
292	20230607	152200	171419419	1689	1689	1689	1689	0
293	20230607	152100	171419419	1689	1689	1689	1689	0
294	20230607	152000	171419419	1689	1689	1689	1689	0
295	20230607	151900	171419419	1689	1686	1689	1686	400
296	20230607	151800	170744059	1686	1685	1686	1685	151
297	20230607	151700	170489623	1685	1686	1686	1685	46
298	20230607	151600	170412093	1686	1686	1686	1686	5
299	20230607	151500	170403663	1686	1685	1686	1685	505
300	20230607	151400	169552396	1686	1686	1686	1686	0
301	20230607	151300	169552396	1686	1686	1686	1686	0
302	20230607	151200	169552396	1686	1686	1686	1686	0
303	20230607	151100	169552396	1686	1686	1686	1686	0
304	20230607	151000	169552396	1686	1686	1686	1686	0
305	20230607	150900	169552396	1686	1686	1686	1686	400
306	20230607	150800	168877996	1689	1689	1689	1689	0
307	20230607	150700	168877996	1689	1689	1689	1689	0
308	20230607	150600	168877996	1689	1689	1689	1689	0
309	20230607	150500	168877996	1689	1689	1689	1689	0
310	20230607	150400	168877996	1689	1689	1689	1689	0
311	20230607	150300	168877996	1689	1689	1689	1689	0
312	20230607	150200	168877996	1689	1689	1689	1689	1
313	20230607	150100	168876307	1684	1684	1689	1684	201
314	20230607	150000	168537818	1690	1690	1690	1690	1
315	20230607	145900	168536128	1684	1685	1685	1684	596
316	20230607	145800	167532286	1690	1685	1690	1685	101
317	20230607	145700	167362096	1690	1688	1690	1685	2801
318	20230607	145600	162630219	1688	1688	1688	1688	0
319	20230607	145500	162630219	1688	1688	1688	1688	0
320	20230607	145400	162630219	1688	1688	1688	1688	5
321	20230607	145300	162621779	1688	1688	1688	1688	1
322	20230607	145200	162620091	1688	1685	1688	1685	71
323	20230607	145100	162500453	1688	1688	1688	1688	0
324	20230607	145000	162500453	1688	1688	1688	1688	0
325	20230607	144900	162500453	1688	1685	1688	1685	19
326	20230607	144800	162468435	1689	1689	1689	1689	0
327	20230607	144700	162468435	1689	1688	1689	1686	1865
328	20230607	144600	159322601	1689	1689	1689	1689	10
329	20230607	144500	159305711	1689	1689	1689	1689	0
330	20230607	144400	159305711	1689	1689	1689	1689	0
331	20230607	144300	159305711	1689	1689	1689	1689	0
332	20230607	144200	159305711	1689	1689	1689	1689	0
333	20230607	144100	159305711	1689	1689	1689	1689	1
334	20230607	144000	159304022	1688	1688	1688	1688	1810
335	20230607	143900	156248742	1689	1689	1689	1689	0
336	20230607	143800	156248742	1689	1689	1689	1689	0
337	20230607	143700	156248742	1689	1689	1689	1689	0
338	20230607	143600	156248742	1689	1690	1690	1689	1764
339	20230607	143500	153269341	1689	1690	1690	1689	3329
340	20230607	143400	147643509	1695	1695	1695	1695	0
341	20230607	143300	147643509	1695	1695	1695	1695	0
342	20230607	143200	147643509	1695	1695	1695	1695	0
343	20230607	143100	147643509	1695	1695	1695	1695	0
344	20230607	143000	147643509	1695	1695	1695	1695	0
345	20230607	142900	147643509	1695	1695	1695	1695	0
346	20230607	142800	147643509	1695	1695	1695	1691	57
347	20230607	142700	147547110	1696	1696	1696	1696	0
348	20230607	142600	147547110	1696	1696	1696	1696	0
349	20230607	142500	147547110	1696	1696	1696	1696	0
350	20230607	142400	147547110	1696	1696	1696	1696	0
351	20230607	142300	147547110	1696	1696	1696	1696	0
352	20230607	142200	147547110	1696	1696	1696	1696	0
353	20230607	142100	147547110	1696	1696	1696	1696	0
354	20230607	142000	147547110	1696	1696	1696	1696	0
355	20230607	141900	147547110	1696	1696	1696	1696	0
356	20230607	141800	147547110	1696	1696	1696	1696	0
357	20230607	141700	147547110	1696	1696	1696	1696	0
358	20230607	141600	147547110	1696	1696	1696	1696	0
359	20230607	141500	147547110	1696	1696	1696	1696	0
360	20230607	141400	147547110	1696	1696	1696	1696	0
361	20230607	141300	147547110	1696	1696	1696	1696	0
362	20230607	141200	147547110	1696	1696	1696	1696	0
363	20230607	141100	147547110	1696	1696	1696	1696	113
364	20230607	141000	147355462	1696	1696	1696	1696	0
365	20230607	140900	147355462	1696	1696	1696	1696	0
366	20230607	140800	147355462	1696	1696	1696	1696	0
367	20230607	140700	147355462	1696	1696	1696	1696	0
368	20230607	140600	147355462	1696	1696	1696	1696	0
369	20230607	140500	147355462	1696	1696	1696	1696	1035
370	20230607	140400	145600102	1697	1697	1697	1697	0
371	20230607	140300	145600102	1697	1697	1697	1697	0
372	20230607	140200	145600102	1697	1697	1697	1697	0
373	20230607	140100	145600102	1697	1697	1697	1697	0
374	20230607	140000	145600102	1697	1697	1697	1697	0
375	20230607	135900	145600102	1697	1697	1697	1697	0
376	20230607	135800	145600102	1697	1697	1697	1697	0
377	20230607	135700	145600102	1697	1697	1697	1697	0
378	20230607	135600	145600102	1697	1697	1697	1697	0
379	20230607	135500	145600102	1697	1697	1697	1697	0
380	20230607	135400	145600102	1697	1696	1697	1696	8
381	20230607	135300	145586533	1696	1694	1696	1694	2806
382	20230607	135200	140828173	1695	1695	1695	1695	0
383	20230607	135100	140828173	1695	1695	1695	1695	0
384	20230607	135000	140828173	1695	1695	1695	1695	0
385	20230607	134900	140828173	1695	1695	1695	1695	0
386	20230607	134800	140828173	1695	1695	1695	1695	0
387	20230607	134700	140828173	1695	1695	1695	1695	0
388	20230607	134600	140828173	1695	1695	1695	1695	0
389	20230607	134500	140828173	1695	1695	1695	1695	0
390	20230607	134400	140828173	1695	1695	1695	1695	1
391	20230607	134300	140826478	1695	1695	1695	1695	0
392	20230607	134200	140826478	1695	1695	1695	1695	0
393	20230607	134100	140826478	1695	1695	1695	1695	0
394	20230607	134000	140826478	1695	1695	1695	1695	0
395	20230607	133900	140826478	1695	1695	1695	1695	0
396	20230607	133800	140826478	1695	1695	1695	1695	0
397	20230607	133700	140826478	1695	1695	1695	1695	0
398	20230607	133600	140826478	1695	1695	1695	1695	0
399	20230607	133500	140826478	1695	1695	1695	1695	0
400	20230607	133400	140826478	1695	1695	1695	1695	0
401	20230607	133300	140826478	1695	1690	1695	1689	1001
402	20230607	133200	139135226	1696	1696	1696	1696	0
403	20230607	133100	139135226	1696	1696	1696	1696	0
404	20230607	133000	139135226	1696	1696	1696	1696	0
405	20230607	132900	139135226	1696	1696	1696	1696	0
406	20230607	132800	139135226	1696	1696	1696	1696	0
407	20230607	132700	139135226	1696	1696	1696	1696	1
408	20230607	132600	139133530	1690	1691	1696	1690	1044
409	20230607	132500	137368184	1696	1696	1696	1696	1
410	20230607	132400	137366488	1692	1692	1692	1692	0
411	20230607	132300	137366488	1692	1692	1692	1692	437
412	20230607	132200	136627084	1696	1692	1696	1692	5
413	20230607	132100	136618620	1696	1696	1696	1696	0
414	20230607	132000	136618620	1696	1692	1696	1692	695
415	20230607	131900	135440376	1692	1692	1692	1692	49
416	20230607	131800	135357468	1696	1695	1696	1695	49
417	20230607	131700	135274412	1696	1696	1696	1696	0
418	20230607	131600	135274412	1696	1696	1696	1696	0
419	20230607	131500	135274412	1696	1696	1696	1696	0
420	20230607	131400	135274412	1696	1696	1696	1696	0
421	20230607	131300	135274412	1696	1696	1696	1696	479
422	20230607	131200	134462028	1696	1696	1696	1696	10
423	20230607	131100	134445068	1696	1696	1696	1696	0
424	20230607	131000	134445068	1696	1696	1696	1696	63
425	20230607	130900	134338220	1696	1695	1696	1695	707
426	20230607	130800	133139429	1695	1695	1695	1695	423
427	20230607	130700	132422444	1695	1695	1695	1695	50
428	20230607	130600	132337694	1695	1695	1695	1695	0
429	20230607	130500	132337694	1695	1695	1695	1695	0
430	20230607	130400	132337694	1695	1695	1695	1695	0
431	20230607	130300	132337694	1695	1695	1695	1695	0
432	20230607	130200	132337694	1695	1695	1695	1695	0
433	20230607	130100	132337694	1695	1695	1695	1695	1
434	20230607	130000	132335999	1691	1691	1691	1691	0
435	20230607	125900	132335999	1691	1691	1691	1691	0
436	20230607	125800	132335999	1691	1691	1691	1691	1
437	20230607	125700	132334308	1695	1695	1695	1695	0
438	20230607	125600	132334308	1695	1695	1695	1695	769
439	20230607	125500	131030853	1695	1695	1695	1695	0
440	20230607	125400	131030853	1695	1695	1695	1695	0
441	20230607	125300	131030853	1695	1695	1695	1695	0
442	20230607	125200	131030853	1695	1695	1695	1695	0
443	20230607	125100	131030853	1695	1695	1695	1695	0
444	20230607	125000	131030853	1695	1695	1695	1695	0
445	20230607	124900	131030853	1695	1695	1695	1695	1
446	20230607	124800	131029158	1695	1695	1695	1695	100
447	20230607	124700	130859658	1695	1695	1695	1695	0
448	20230607	124600	130859658	1695	1695	1695	1695	0
449	20230607	124500	130859658	1695	1695	1695	1695	0
450	20230607	124400	130859658	1695	1695	1695	1695	1
451	20230607	124300	130857963	1690	1690	1690	1690	0
452	20230607	124200	130857963	1690	1690	1690	1690	0
453	20230607	124100	130857963	1690	1690	1690	1690	1
454	20230607	124000	130856273	1695	1695	1695	1695	0
455	20230607	123900	130856273	1695	1695	1695	1695	1
456	20230607	123800	130854578	1690	1690	1690	1690	0
457	20230607	123700	130854578	1690	1690	1690	1690	0
458	20230607	123600	130854578	1690	1690	1690	1690	0
459	20230607	123500	130854578	1690	1690	1690	1690	0
460	20230607	123400	130854578	1690	1690	1690	1690	0
461	20230607	123300	130854578	1690	1690	1690	1690	0
462	20230607	123200	130854578	1690	1695	1695	1690	26
463	20230607	123100	130810583	1695	1695	1695	1695	2
464	20230607	123000	130807193	1695	1695	1695	1695	12
465	20230607	122900	130786853	1695	1695	1695	1695	1
466	20230607	122800	130785158	1690	1690	1690	1690	0
467	20230607	122700	130785158	1690	1692	1692	1690	4565
468	20230607	122600	123065828	1691	1691	1691	1691	0
469	20230607	122500	123065828	1691	1691	1691	1691	600
470	20230607	122400	122051228	1691	1691	1691	1691	0
471	20230607	122300	122051228	1691	1691	1691	1691	200
472	20230607	122200	121713028	1691	1691	1691	1691	0
473	20230607	122100	121713028	1691	1691	1691	1691	40
474	20230607	122000	121645388	1691	1691	1691	1691	0
475	20230607	121900	121645388	1691	1691	1691	1691	0
476	20230607	121800	121645388	1691	1691	1691	1691	0
477	20230607	121700	121645388	1691	1691	1691	1691	4398
478	20230607	121600	114208370	1696	1696	1696	1696	0
479	20230607	121500	114208370	1696	1696	1696	1696	144
480	20230607	121400	113964146	1696	1696	1696	1696	293
481	20230607	121300	113467218	1696	1696	1696	1696	468
482	20230607	121200	112673490	1696	1696	1696	1696	0
483	20230607	121100	112673490	1696	1696	1696	1696	0
484	20230607	121000	112673490	1696	1696	1696	1696	0
485	20230607	120900	112673490	1696	1696	1696	1696	0
486	20230607	120800	112673490	1696	1696	1696	1696	0
487	20230607	120700	112673490	1696	1696	1696	1696	0
488	20230607	120600	112673490	1696	1696	1696	1696	1
489	20230607	120500	112671794	1692	1692	1692	1692	100
490	20230607	120400	112502594	1693	1693	1693	1693	3
491	20230607	120300	112497515	1696	1696	1696	1696	0
492	20230607	120200	112497515	1696	1696	1696	1696	4
493	20230607	120100	112490731	1696	1696	1696	1696	0
494	20230607	120000	112490731	1696	1696	1696	1696	0
495	20230607	115900	112490731	1696	1696	1696	1696	0
496	20230607	115800	112490731	1696	1696	1696	1696	0
497	20230607	115700	112490731	1696	1696	1696	1696	0
498	20230607	115600	112490731	1696	1696	1696	1696	0
499	20230607	115500	112490731	1696	1696	1696	1696	0
500	20230607	115400	112490731	1696	1696	1696	1696	0
501	20230607	115300	112490731	1696	1696	1696	1696	0
502	20230607	115200	112490731	1696	1696	1696	1696	0
503	20230607	115100	112490731	1696	1696	1696	1696	0
504	20230607	115000	112490731	1696	1696	1696	1696	0
505	20230607	114900	112490731	1696	1696	1696	1696	10
506	20230607	114800	112473771	1694	1694	1694	1694	180
507	20230607	114700	112168851	1696	1696	1696	1696	0
508	20230607	114600	112168851	1696	1696	1696	1696	0
509	20230607	114500	112168851	1696	1696	1696	1696	0
510	20230607	114400	112168851	1696	1696	1696	1696	490
511	20230607	114300	111337811	1696	1696	1696	1696	0
512	20230607	114200	111337811	1696	1696	1696	1696	0
513	20230607	114100	111337811	1696	1696	1696	1696	0
514	20230607	114000	111337811	1696	1696	1696	1696	0
515	20230607	113900	111337811	1696	1696	1696	1696	0
516	20230607	113800	111337811	1696	1691	1696	1691	363
517	20230607	113700	110723973	1696	1696	1696	1696	0
518	20230607	113600	110723973	1696	1696	1696	1696	0
519	20230607	113500	110723973	1696	1696	1696	1696	0
520	20230607	113400	110723973	1696	1696	1696	1696	0
521	20230607	113300	110723973	1696	1696	1696	1696	0
522	20230607	113200	110723973	1696	1696	1696	1696	1
523	20230607	113100	110722277	1695	1695	1695	1695	0
524	20230607	113000	110722277	1695	1695	1695	1695	1
525	20230607	112900	110720582	1691	1691	1691	1691	0
526	20230607	112800	110720582	1691	1692	1692	1691	2963
527	20230607	112700	105709710	1692	1692	1692	1692	77
528	20230607	112600	105579426	1696	1696	1696	1696	0
529	20230607	112500	105579426	1696	1696	1696	1696	0
530	20230607	112400	105579426	1696	1696	1696	1696	1
531	20230607	112300	105577730	1692	1692	1692	1692	0
532	20230607	112200	105577730	1692	1692	1692	1692	0
533	20230607	112100	105577730	1692	1692	1692	1692	0
534	20230607	112000	105577730	1692	1692	1692	1692	1
535	20230607	111900	105576038	1697	1697	1697	1697	0
536	20230607	111800	105576038	1697	1697	1697	1697	0
537	20230607	111700	105576038	1697	1691	1697	1691	634
538	20230607	111600	104503872	1691	1690	1691	1690	718
539	20230607	111500	103290343	1691	1691	1691	1691	0
540	20230607	111400	103290343	1691	1691	1691	1691	0
541	20230607	111300	103290343	1691	1691	1691	1691	0
542	20230607	111200	103290343	1691	1691	1691	1691	0
543	20230607	111100	103290343	1691	1691	1691	1689	3001
544	20230607	111000	98219618	1691	1691	1691	1691	0
545	20230607	110900	98219618	1691	1691	1691	1691	1
546	20230607	110800	98217927	1689	1691	1691	1689	2662
547	20230607	110700	93720280	1697	1696	1697	1696	156
548	20230607	110600	93455702	1697	1697	1697	1697	0
549	20230607	110500	93455702	1697	1696	1697	1696	150
550	20230607	110400	93201301	1696	1696	1696	1696	0
551	20230607	110300	93201301	1696	1690	1696	1690	701
552	20230607	110200	92016605	1691	1691	1691	1691	300
553	20230607	110100	91509305	1697	1697	1697	1697	0
554	20230607	110000	91509305	1697	1697	1697	1697	0
555	20230607	105900	91509305	1697	1697	1697	1697	0
556	20230607	105800	91509305	1697	1697	1697	1697	0
557	20230607	105700	91509305	1697	1697	1697	1697	700
558	20230607	105600	90321405	1697	1693	1697	1693	81
559	20230607	105500	90183964	1693	1692	1693	1690	958
560	20230607	105400	88563422	1692	1692	1692	1692	0
561	20230607	105300	88563422	1692	1692	1692	1692	0
562	20230607	105200	88563422	1692	1692	1692	1692	9
563	20230607	105100	88548194	1691	1691	1691	1691	0
564	20230607	105000	88548194	1691	1691	1691	1691	0
565	20230607	104900	88548194	1691	1691	1691	1691	0
566	20230607	104800	88548194	1691	1691	1691	1691	100
567	20230607	104700	88379094	1692	1692	1692	1692	0
568	20230607	104600	88379094	1692	1692	1692	1692	0
569	20230607	104500	88379094	1692	1692	1692	1692	0
570	20230607	104400	88379094	1692	1692	1692	1692	0
571	20230607	104300	88379094	1692	1692	1692	1692	27
572	20230607	104200	88333410	1692	1692	1692	1692	111
573	20230607	104100	88145598	1692	1692	1692	1692	1000
574	20230607	104000	86453598	1692	1692	1692	1692	0
575	20230607	103900	86453598	1692	1691	1692	1691	2
576	20230607	103800	86450215	1690	1690	1690	1690	0
577	20230607	103700	86450215	1690	1690	1690	1690	2
578	20230607	103600	86446835	1692	1692	1692	1692	1
579	20230607	103500	86445143	1690	1690	1690	1690	1
580	20230607	103400	86443453	1692	1692	1692	1692	0
581	20230607	103300	86443453	1692	1692	1692	1692	10
582	20230607	103200	86426533	1692	1692	1692	1692	0
583	20230607	103100	86426533	1692	1692	1692	1692	22
584	20230607	103000	86389309	1692	1692	1692	1692	6
585	20230607	102900	86379157	1691	1691	1691	1691	0
586	20230607	102800	86379157	1691	1691	1691	1691	0
587	20230607	102700	86379157	1691	1691	1691	1691	50
588	20230607	102600	86294607	1691	1697	1697	1688	2904
589	20230607	102500	81382135	1695	1695	1695	1695	0
590	20230607	102400	81382135	1695	1695	1695	1695	0
591	20230607	102300	81382135	1695	1695	1695	1695	2
592	20230607	102200	81378745	1696	1700	1700	1696	693
593	20230607	102100	80203388	1697	1697	1697	1697	0
594	20230607	102000	80203388	1697	1697	1697	1697	0
595	20230607	101900	80203388	1697	1697	1697	1697	1
596	20230607	101800	80201691	1701	1701	1701	1701	0
597	20230607	101700	80201691	1701	1701	1701	1701	0
598	20230607	101600	80201691	1701	1701	1701	1701	0
599	20230607	101500	80201691	1701	1701	1701	1701	1000
600	20230607	101400	78500691	1701	1701	1701	1701	0
601	20230607	101300	78500691	1701	1701	1701	1701	0
602	20230607	101200	78500691	1701	1701	1701	1701	88
603	20230607	101100	78351003	1702	1702	1702	1702	0
604	20230607	101000	78351003	1702	1702	1702	1702	0
605	20230607	100900	78351003	1702	1702	1702	1702	0
606	20230607	100800	78351003	1702	1702	1702	1702	0
607	20230607	100700	78351003	1702	1702	1702	1702	0
608	20230607	100600	78351003	1702	1702	1702	1702	1
609	20230607	100500	78349301	1701	1701	1701	1701	0
610	20230607	100400	78349301	1701	1701	1701	1701	0
611	20230607	100300	78349301	1701	1701	1701	1701	0
612	20230607	100200	78349301	1701	1701	1701	1701	3
613	20230607	100100	78344198	1696	1697	1697	1696	304
614	20230607	100000	77828335	1697	1697	1697	1697	54
615	20230607	095900	77736697	1700	1700	1700	1700	142
616	20230607	095800	77495297	1702	1702	1702	1702	1
617	20230607	095700	77493595	1701	1701	1701	1701	100
618	20230607	095600	77323495	1702	1702	1702	1702	1
619	20230607	095500	77321793	1700	1702	1702	1700	1561
620	20230607	095400	74667093	1702	1702	1702	1702	143
621	20230607	095300	74423707	1703	1703	1703	1703	0
622	20230607	095200	74423707	1703	1702	1703	1702	624
623	20230607	095100	73361392	1702	1702	1702	1702	58
624	20230607	095000	73262676	1702	1702	1702	1702	0
625	20230607	094900	73262676	1702	1702	1702	1702	0
626	20230607	094800	73262676	1702	1695	1702	1695	2
627	20230607	094700	73259279	1688	1688	1688	1688	0
628	20230607	094600	73259279	1688	1688	1688	1688	2000
629	20230607	094500	69883279	1688	1688	1688	1688	1
630	20230607	094400	69881591	1693	1691	1697	1691	3219
631	20230607	094300	64432056	1691	1691	1691	1691	0
632	20230607	094200	64432056	1691	1691	1691	1691	1107
633	20230607	094100	62560119	1691	1691	1691	1691	15
634	20230607	094000	62534754	1696	1696	1696	1696	300
635	20230607	093900	62025954	1696	1696	1696	1696	0
636	20230607	093800	62025954	1696	1696	1696	1696	1
637	20230607	093700	62024258	1686	1686	1686	1686	0
638	20230607	093600	62024258	1686	1686	1686	1686	0
639	20230607	093500	62024258	1686	1686	1686	1686	50
640	20230607	093400	61939958	1682	1687	1687	1682	310
641	20230607	093300	61418076	1696	1696	1696	1696	37
642	20230607	093200	61355324	1696	1696	1696	1696	0
643	20230607	093100	61355324	1696	1687	1696	1687	133
644	20230607	093000	61129855	1697	1697	1697	1697	0
645	20230607	092900	61129855	1697	1702	1702	1696	4107
646	20230607	092800	54146370	1691	1686	1691	1685	6172
647	20230607	092700	43738723	1684	1696	1696	1684	2729
648	20230607	092600	39115529	1699	1699	1699	1699	0
649	20230607	092500	39115529	1699	1699	1699	1699	0
650	20230607	092400	39115529	1699	1701	1703	1699	1867
651	20230607	092300	35942329	1702	1703	1703	1702	138
652	20230607	092200	35707319	1703	1703	1703	1703	0
653	20230607	092100	35707319	1703	1703	1703	1703	1
654	20230607	092000	35705616	1704	1704	1704	1704	94
655	20230607	091900	35545440	1704	1704	1704	1704	0
656	20230607	091800	35545440	1704	1704	1704	1704	0
657	20230607	091700	35545440	1704	1704	1704	1704	0
658	20230607	091600	35545440	1704	1704	1704	1704	22
659	20230607	091500	35507952	1700	1699	1700	1699	297
660	20230607	091400	35003053	1700	1691	1700	1691	297
661	20230607	091300	34500226	1682	1682	1683	1682	713
662	20230607	091200	33300507	1679	1682	1682	1679	1434
663	20230607	091100	30888746	1682	1682	1682	1682	258
664	20230607	091000	30454790	1682	1697	1697	1682	3152
665	20230607	090900	25137217	1682	1688	1688	1682	3728
666	20230607	090800	18864157	1704	1704	1704	1704	1
667	20230607	090700	18862453	1709	1710	1713	1709	107
668	20230607	090600	18679485	1710	1710	1710	1710	0
669	20230607	090500	18679485	1710	1709	1710	1709	30
670	20230607	090400	18628195	1718	1718	1718	1718	0
671	20230607	090300	18628195	1718	1718	1718	1718	101
672	20230607	090200	18454677	1718	1689	1718	1683	429
673	20230607	090100	17730834	1682	1736	1737	1682	9326
674	20230607	090000	1819717	1738	1712	1750	1712	1062