KissMeData/043910/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	203600	759145311	1171	1171	1171	1171	5651
3	20230607	203500	759145311	1171	1171	1171	1171	0
4	20230607	203400	759145311	1171	1171	1171	1171	0
5	20230607	203300	759145311	1171	1171	1171	1171	0
6	20230607	203200	759145311	1171	1171	1171	1171	0
7	20230607	203100	759145311	1171	1171	1171	1171	0
8	20230607	203000	759145311	1171	1171	1171	1171	0
9	20230607	202900	759145311	1171	1171	1171	1171	0
10	20230607	202800	759145311	1171	1171	1171	1171	0
11	20230607	202700	759145311	1171	1171	1171	1171	0
12	20230607	202600	759145311	1171	1171	1171	1171	0
13	20230607	202500	759145311	1171	1171	1171	1171	0
14	20230607	202400	759145311	1171	1171	1171	1171	0
15	20230607	202300	759145311	1171	1171	1171	1171	0
16	20230607	202200	759145311	1171	1171	1171	1171	0
17	20230607	202100	759145311	1171	1171	1171	1171	0
18	20230607	202000	759145311	1171	1171	1171	1171	0
19	20230607	201900	759145311	1171	1171	1171	1171	0
20	20230607	201800	759145311	1171	1171	1171	1171	0
21	20230607	201700	759145311	1171	1171	1171	1171	0
22	20230607	201600	759145311	1171	1171	1171	1171	0
23	20230607	201500	759145311	1171	1171	1171	1171	0
24	20230607	201400	759145311	1171	1171	1171	1171	0
25	20230607	201300	759145311	1171	1171	1171	1171	0
26	20230607	201200	759145311	1171	1171	1171	1171	0
27	20230607	201100	759145311	1171	1171	1171	1171	0
28	20230607	201000	759145311	1171	1171	1171	1171	0
29	20230607	200900	759145311	1171	1171	1171	1171	0
30	20230607	200800	759145311	1171	1171	1171	1171	0
31	20230607	200700	759145311	1171	1171	1171	1171	0
32	20230607	200600	759145311	1171	1171	1171	1171	5651
33	20230607	200500	759145311	1171	1171	1171	1171	0
34	20230607	200400	759145311	1171	1171	1171	1171	0
35	20230607	200300	759145311	1171	1171	1171	1171	0
36	20230607	200200	759145311	1171	1171	1171	1171	0
37	20230607	200100	759145311	1171	1171	1171	1171	0
38	20230607	200000	759145311	1171	1171	1171	1171	0
39	20230607	195900	759145311	1171	1171	1171	1171	0
40	20230607	195800	759145311	1171	1171	1171	1171	0
41	20230607	195700	759145311	1171	1171	1171	1171	0
42	20230607	195600	759145311	1171	1171	1171	1171	0
43	20230607	195500	759145311	1171	1171	1171	1171	0
44	20230607	195400	759145311	1171	1171	1171	1171	0
45	20230607	195300	759145311	1171	1171	1171	1171	0
46	20230607	195200	759145311	1171	1171	1171	1171	0
47	20230607	195100	759145311	1171	1171	1171	1171	0
48	20230607	195000	759145311	1171	1171	1171	1171	0
49	20230607	194900	759145311	1171	1171	1171	1171	0
50	20230607	194800	759145311	1171	1171	1171	1171	0
51	20230607	194700	759145311	1171	1171	1171	1171	0
52	20230607	194600	759145311	1171	1171	1171	1171	0
53	20230607	194500	759145311	1171	1171	1171	1171	0
54	20230607	194400	759145311	1171	1171	1171	1171	0
55	20230607	194300	759145311	1171	1171	1171	1171	0
56	20230607	194200	759145311	1171	1171	1171	1171	0
57	20230607	194100	759145311	1171	1171	1171	1171	0
58	20230607	194000	759145311	1171	1171	1171	1171	0
59	20230607	193900	759145311	1171	1171	1171	1171	0
60	20230607	193800	759145311	1171	1171	1171	1171	0
61	20230607	193700	759145311	1171	1171	1171	1171	0
62	20230607	193600	759145311	1171	1171	1171	1171	5651
63	20230607	193500	759145311	1171	1171	1171	1171	0
64	20230607	193400	759145311	1171	1171	1171	1171	0
65	20230607	193300	759145311	1171	1171	1171	1171	0
66	20230607	193200	759145311	1171	1171	1171	1171	0
67	20230607	193100	759145311	1171	1171	1171	1171	0
68	20230607	193000	759145311	1171	1171	1171	1171	0
69	20230607	192900	759145311	1171	1171	1171	1171	0
70	20230607	192800	759145311	1171	1171	1171	1171	0
71	20230607	192700	759145311	1171	1171	1171	1171	0
72	20230607	192600	759145311	1171	1171	1171	1171	0
73	20230607	192500	759145311	1171	1171	1171	1171	0
74	20230607	192400	759145311	1171	1171	1171	1171	0
75	20230607	192300	759145311	1171	1171	1171	1171	0
76	20230607	192200	759145311	1171	1171	1171	1171	0
77	20230607	192100	759145311	1171	1171	1171	1171	0
78	20230607	192000	759145311	1171	1171	1171	1171	0
79	20230607	191900	759145311	1171	1171	1171	1171	0
80	20230607	191800	759145311	1171	1171	1171	1171	0
81	20230607	191700	759145311	1171	1171	1171	1171	0
82	20230607	191600	759145311	1171	1171	1171	1171	0
83	20230607	191500	759145311	1171	1171	1171	1171	0
84	20230607	191400	759145311	1171	1171	1171	1171	0
85	20230607	191300	759145311	1171	1171	1171	1171	0
86	20230607	191200	759145311	1171	1171	1171	1171	0
87	20230607	191100	759145311	1171	1171	1171	1171	0
88	20230607	191000	759145311	1171	1171	1171	1171	0
89	20230607	190900	759145311	1171	1171	1171	1171	0
90	20230607	190800	759145311	1171	1171	1171	1171	0
91	20230607	190700	759145311	1171	1171	1171	1171	0
92	20230607	190600	759145311	1171	1171	1171	1171	5651
93	20230607	190500	759145311	1171	1171	1171	1171	0
94	20230607	190400	759145311	1171	1171	1171	1171	0
95	20230607	190300	759145311	1171	1171	1171	1171	0
96	20230607	190200	759145311	1171	1171	1171	1171	0
97	20230607	190100	759145311	1171	1171	1171	1171	0
98	20230607	190000	759145311	1171	1171	1171	1171	0
99	20230607	185900	759145311	1171	1171	1171	1171	0
100	20230607	185800	759145311	1171	1171	1171	1171	0
101	20230607	185700	759145311	1171	1171	1171	1171	0
102	20230607	185600	759145311	1171	1171	1171	1171	0
103	20230607	185500	759145311	1171	1171	1171	1171	0
104	20230607	185400	759145311	1171	1171	1171	1171	0
105	20230607	185300	759145311	1171	1171	1171	1171	0
106	20230607	185200	759145311	1171	1171	1171	1171	0
107	20230607	185100	759145311	1171	1171	1171	1171	0
108	20230607	185000	759145311	1171	1171	1171	1171	0
109	20230607	184900	759145311	1171	1171	1171	1171	0
110	20230607	184800	759145311	1171	1171	1171	1171	0
111	20230607	184700	759145311	1171	1171	1171	1171	0
112	20230607	184600	759145311	1171	1171	1171	1171	0
113	20230607	184500	759145311	1171	1171	1171	1171	0
114	20230607	184400	759145311	1171	1171	1171	1171	0
115	20230607	184300	759145311	1171	1171	1171	1171	0
116	20230607	184200	759145311	1171	1171	1171	1171	0
117	20230607	184100	759145311	1171	1171	1171	1171	0
118	20230607	184000	759145311	1171	1171	1171	1171	0
119	20230607	183900	759145311	1171	1171	1171	1171	0
120	20230607	183800	759145311	1171	1171	1171	1171	0
121	20230607	183700	759145311	1171	1171	1171	1171	0
122	20230607	183600	759145311	1171	1171	1171	1171	5651
123	20230607	183500	759145311	1171	1171	1171	1171	0
124	20230607	183400	759145311	1171	1171	1171	1171	0
125	20230607	183300	759145311	1171	1171	1171	1171	0
126	20230607	183200	759145311	1171	1171	1171	1171	0
127	20230607	183100	759145311	1171	1171	1171	1171	0
128	20230607	183000	759145311	1171	1171	1171	1171	0
129	20230607	182900	759145311	1171	1171	1171	1171	0
130	20230607	182800	759145311	1171	1171	1171	1171	0
131	20230607	182700	759145311	1171	1171	1171	1171	0
132	20230607	182600	759145311	1171	1171	1171	1171	0
133	20230607	182500	759145311	1171	1171	1171	1171	0
134	20230607	182400	759145311	1171	1171	1171	1171	0
135	20230607	182300	759145311	1171	1171	1171	1171	0
136	20230607	182200	759145311	1171	1171	1171	1171	0
137	20230607	182100	759145311	1171	1171	1171	1171	0
138	20230607	182000	759145311	1171	1171	1171	1171	0
139	20230607	181900	759145311	1171	1171	1171	1171	0
140	20230607	181800	759145311	1171	1171	1171	1171	0
141	20230607	181700	759145311	1171	1171	1171	1171	0
142	20230607	181600	759145311	1171	1171	1171	1171	0
143	20230607	181500	759145311	1171	1171	1171	1171	0
144	20230607	181400	759145311	1171	1171	1171	1171	0
145	20230607	181300	759145311	1171	1171	1171	1171	0
146	20230607	181200	759145311	1171	1171	1171	1171	0
147	20230607	181100	759145311	1171	1171	1171	1171	0
148	20230607	181000	759145311	1171	1171	1171	1171	0
149	20230607	180900	759145311	1171	1171	1171	1171	0
150	20230607	180800	759145311	1171	1171	1171	1171	0
151	20230607	180700	759145311	1171	1171	1171	1171	0
152	20230607	180600	759145311	1171	1171	1171	1171	5651
153	20230607	180500	759145311	1171	1171	1171	1171	0
154	20230607	180400	759145311	1171	1171	1171	1171	0
155	20230607	180300	759145311	1171	1171	1171	1171	0
156	20230607	180200	759145311	1171	1171	1171	1171	0
157	20230607	180100	759145311	1171	1171	1171	1171	0
158	20230607	180000	759145311	1171	1171	1171	1171	0
159	20230607	175900	759145311	1171	1171	1171	1171	0
160	20230607	175800	759145311	1171	1171	1171	1171	0
161	20230607	175700	759145311	1171	1171	1171	1171	0
162	20230607	175600	759145311	1171	1171	1171	1171	0
163	20230607	175500	759145311	1171	1171	1171	1171	0
164	20230607	175400	759145311	1171	1171	1171	1171	0
165	20230607	175300	759145311	1171	1171	1171	1171	0
166	20230607	175200	759145311	1171	1171	1171	1171	0
167	20230607	175100	759145311	1171	1171	1171	1171	0
168	20230607	175000	759145311	1171	1171	1171	1171	0
169	20230607	174900	759145311	1171	1171	1171	1171	0
170	20230607	174800	759145311	1171	1171	1171	1171	0
171	20230607	174700	759145311	1171	1171	1171	1171	0
172	20230607	174600	759145311	1171	1171	1171	1171	0
173	20230607	174500	759145311	1171	1171	1171	1171	0
174	20230607	174400	759145311	1171	1171	1171	1171	0
175	20230607	174300	759145311	1171	1171	1171	1171	0
176	20230607	174200	759145311	1171	1171	1171	1171	0
177	20230607	174100	759145311	1171	1171	1171	1171	0
178	20230607	174000	759145311	1171	1171	1171	1171	0
179	20230607	173900	759145311	1171	1171	1171	1171	0
180	20230607	173800	759145311	1171	1171	1171	1171	0
181	20230607	173700	759145311	1171	1171	1171	1171	0
182	20230607	173600	759145311	1171	1171	1171	1171	5651
183	20230607	173500	759145311	1171	1171	1171	1171	0
184	20230607	173400	759145311	1171	1171	1171	1171	0
185	20230607	173300	759145311	1171	1171	1171	1171	0
186	20230607	173200	759145311	1171	1171	1171	1171	0
187	20230607	173100	759145311	1171	1171	1171	1171	0
188	20230607	173000	759145311	1171	1171	1171	1171	0
189	20230607	172900	759145311	1171	1171	1171	1171	0
190	20230607	172800	759145311	1171	1171	1171	1171	0
191	20230607	172700	759145311	1171	1171	1171	1171	0
192	20230607	172600	759145311	1171	1171	1171	1171	0
193	20230607	172500	759145311	1171	1171	1171	1171	0
194	20230607	172400	759145311	1171	1171	1171	1171	0
195	20230607	172300	759145311	1171	1171	1171	1171	0
196	20230607	172200	759145311	1171	1171	1171	1171	0
197	20230607	172100	759145311	1171	1171	1171	1171	0
198	20230607	172000	759145311	1171	1171	1171	1171	0
199	20230607	171900	759145311	1171	1171	1171	1171	0
200	20230607	171800	759145311	1171	1171	1171	1171	0
201	20230607	171700	759145311	1171	1171	1171	1171	0
202	20230607	171600	759145311	1171	1171	1171	1171	0
203	20230607	171500	759145311	1171	1171	1171	1171	0
204	20230607	171400	759145311	1171	1171	1171	1171	0
205	20230607	171300	759145311	1171	1171	1171	1171	0
206	20230607	171200	759145311	1171	1171	1171	1171	0
207	20230607	171100	759145311	1171	1171	1171	1171	0
208	20230607	171000	759145311	1171	1171	1171	1171	0
209	20230607	170900	759145311	1171	1171	1171	1171	0
210	20230607	170800	759145311	1171	1171	1171	1171	0
211	20230607	170700	759145311	1171	1171	1171	1171	0
212	20230607	170600	759145311	1171	1171	1171	1171	5651
213	20230607	170500	759145311	1171	1171	1171	1171	0
214	20230607	170400	759145311	1171	1171	1171	1171	0
215	20230607	170300	759145311	1171	1171	1171	1171	0
216	20230607	170200	759145311	1171	1171	1171	1171	0
217	20230607	170100	759145311	1171	1171	1171	1171	0
218	20230607	170000	759145311	1171	1171	1171	1171	0
219	20230607	165900	759145311	1171	1171	1171	1171	0
220	20230607	165800	759145311	1171	1171	1171	1171	0
221	20230607	165700	759145311	1171	1171	1171	1171	0
222	20230607	165600	759145311	1171	1171	1171	1171	0
223	20230607	165500	759145311	1171	1171	1171	1171	0
224	20230607	165400	759145311	1171	1171	1171	1171	0
225	20230607	165300	759145311	1171	1171	1171	1171	0
226	20230607	165200	759145311	1171	1171	1171	1171	0
227	20230607	165100	759145311	1171	1171	1171	1171	0
228	20230607	165000	759145311	1171	1171	1171	1171	0
229	20230607	164900	759145311	1171	1171	1171	1171	0
230	20230607	164800	759145311	1171	1171	1171	1171	0
231	20230607	164700	759145311	1171	1171	1171	1171	0
232	20230607	164600	759145311	1171	1171	1171	1171	0
233	20230607	164500	759145311	1171	1171	1171	1171	0
234	20230607	164400	759145311	1171	1171	1171	1171	0
235	20230607	164300	759145311	1171	1171	1171	1171	0
236	20230607	164200	759145311	1171	1171	1171	1171	0
237	20230607	164100	759145311	1171	1171	1171	1171	0
238	20230607	164000	759145311	1171	1171	1171	1171	0
239	20230607	163900	759145311	1171	1171	1171	1171	0
240	20230607	163800	759145311	1171	1171	1171	1171	0
241	20230607	163700	759145311	1171	1171	1171	1171	0
242	20230607	163600	759145311	1171	1171	1171	1171	5651
243	20230607	163500	759145311	1171	1171	1171	1171	0
244	20230607	163400	759145311	1171	1171	1171	1171	0
245	20230607	163300	759145311	1171	1171	1171	1171	0
246	20230607	163200	759145311	1171	1171	1171	1171	0
247	20230607	163100	759145311	1171	1171	1171	1171	0
248	20230607	163000	759145311	1171	1171	1171	1171	0
249	20230607	162900	759145311	1171	1171	1171	1171	0
250	20230607	162800	759145311	1171	1171	1171	1171	0
251	20230607	162700	759145311	1171	1171	1171	1171	0
252	20230607	162600	759145311	1171	1171	1171	1171	0
253	20230607	162500	759145311	1171	1171	1171	1171	0
254	20230607	162400	759145311	1171	1171	1171	1171	0
255	20230607	162300	759145311	1171	1171	1171	1171	0
256	20230607	162200	759145311	1171	1171	1171	1171	0
257	20230607	162100	759145311	1171	1171	1171	1171	0
258	20230607	162000	759145311	1171	1171	1171	1171	0
259	20230607	161900	759145311	1171	1171	1171	1171	0
260	20230607	161800	759145311	1171	1171	1171	1171	0
261	20230607	161700	759145311	1171	1171	1171	1171	0
262	20230607	161600	759145311	1171	1171	1171	1171	0
263	20230607	161500	759145311	1171	1171	1171	1171	0
264	20230607	161400	759145311	1171	1171	1171	1171	0
265	20230607	161300	759145311	1171	1171	1171	1171	0
266	20230607	161200	759145311	1171	1171	1171	1171	0
267	20230607	161100	759145311	1171	1171	1171	1171	0
268	20230607	161000	759145311	1171	1171	1171	1171	0
269	20230607	160900	759145311	1171	1171	1171	1171	0
270	20230607	160800	759145311	1171	1171	1171	1171	0
271	20230607	160700	759145311	1171	1171	1171	1171	0
272	20230607	160600	759145311	1171	1171	1171	1171	5651
273	20230607	160500	759145311	1171	1171	1171	1171	0
274	20230607	160400	759145311	1171	1171	1171	1171	0
275	20230607	160300	759145311	1171	1171	1171	1171	0
276	20230607	160200	759145311	1171	1171	1171	1171	0
277	20230607	160100	759145311	1171	1171	1171	1171	0
278	20230607	160000	759145311	1171	1171	1171	1171	0
279	20230607	155900	759145311	1171	1171	1171	1171	0
280	20230607	155800	759145311	1171	1171	1171	1171	0
281	20230607	155700	759145311	1171	1171	1171	1171	0
282	20230607	155600	759145311	1171	1171	1171	1171	0
283	20230607	155500	759145311	1171	1171	1171	1171	0
284	20230607	155400	759145311	1171	1171	1171	1171	0
285	20230607	155300	759145311	1171	1171	1171	1171	0
286	20230607	155200	759145311	1171	1171	1171	1171	0
287	20230607	155100	759145311	1171	1171	1171	1171	0
288	20230607	155000	759145311	1171	1171	1171	1171	0
289	20230607	154900	759145311	1171	1171	1171	1171	0
290	20230607	154800	759145311	1171	1171	1171	1171	0
291	20230607	154700	759145311	1171	1171	1171	1171	0
292	20230607	154600	759145311	1171	1171	1171	1171	0
293	20230607	154500	759145311	1171	1171	1171	1171	0
294	20230607	154400	759145311	1171	1171	1171	1171	0
295	20230607	154300	759145311	1171	1171	1171	1171	0
296	20230607	154200	759145311	1171	1171	1171	1171	0
297	20230607	154100	759145311	1171	1171	1171	1171	0
298	20230607	154000	759145311	1171	1171	1171	1171	0
299	20230607	153900	759145311	1171	1171	1171	1171	0
300	20230607	153800	759145311	1171	1171	1171	1171	0
301	20230607	153700	759145311	1171	1171	1171	1171	0
302	20230607	153600	759145311	1171	1171	1171	1171	5651
303	20230607	153500	759145311	1171	1171	1171	1171	0
304	20230607	153400	759145311	1171	1171	1171	1171	0
305	20230607	153300	759145311	1171	1171	1171	1171	0
306	20230607	153200	759145311	1171	1171	1171	1171	0
307	20230607	153100	759145311	1171	1171	1171	1171	0
308	20230607	153000	759145311	1171	1171	1171	1171	5651
309	20230607	152900	752527990	1172	1172	1172	1172	0
310	20230607	152800	752527990	1172	1172	1172	1172	0
311	20230607	152700	752527990	1172	1172	1172	1172	0
312	20230607	152600	752527990	1172	1172	1172	1172	0
313	20230607	152500	752527990	1172	1172	1172	1172	0
314	20230607	152400	752527990	1172	1172	1172	1172	0
315	20230607	152300	752527990	1172	1172	1172	1172	0
316	20230607	152200	752527990	1172	1172	1172	1172	0
317	20230607	152100	752527990	1172	1172	1172	1172	0
318	20230607	152000	752527990	1172	1172	1172	1172	0
319	20230607	151900	752527990	1172	1172	1172	1172	500
320	20230607	151800	751941990	1171	1171	1171	1171	1162
321	20230607	151700	750581288	1170	1170	1170	1170	553
322	20230607	151600	749934278	1172	1172	1172	1172	515
323	20230607	151500	749330698	1171	1171	1171	1171	38
324	20230607	151400	749286200	1173	1173	1173	1173	0
325	20230607	151300	749286200	1173	1173	1173	1173	20
326	20230607	151200	749262740	1173	1173	1173	1173	2
327	20230607	151100	749260394	1173	1173	1173	1166	9989
328	20230607	151000	737611503	1173	1170	1173	1169	9570
329	20230607	150900	726409544	1169	1169	1169	1169	1
330	20230607	150800	726408375	1170	1170	1170	1170	0
331	20230607	150700	726408375	1170	1166	1170	1166	334
332	20230607	150600	726018847	1166	1166	1166	1165	2485
333	20230607	150500	723121346	1166	1170	1170	1166	13727
334	20230607	150400	707115600	1166	1167	1167	1166	14000
335	20230607	150300	690789505	1167	1172	1172	1167	49
336	20230607	150200	690732127	1172	1170	1172	1170	586
337	20230607	150100	690046335	1167	1166	1167	1166	6477
338	20230607	150000	682489470	1166	1168	1168	1166	7610
339	20230607	145900	673605388	1168	1168	1168	1168	150
340	20230607	145800	673430188	1169	1170	1170	1169	2975
341	20230607	145700	669952411	1169	1169	1169	1169	3184
342	20230607	145600	666230315	1169	1170	1170	1169	3272
343	20230607	145500	662405273	1169	1171	1171	1169	16883
344	20230607	145400	642653496	1171	1171	1171	1171	709
345	20230607	145300	641823257	1171	1171	1171	1171	1167
346	20230607	145200	640456700	1170	1170	1170	1170	0
347	20230607	145100	640456700	1170	1170	1170	1170	2129
348	20230607	145000	637965770	1170	1170	1170	1170	1300
349	20230607	144900	636444770	1170	1170	1170	1170	325
350	20230607	144800	636064520	1174	1172	1174	1171	855
351	20230607	144700	635062370	1172	1170	1172	1170	851
352	20230607	144600	634065000	1170	1170	1170	1170	433
353	20230607	144500	633558390	1172	1172	1172	1170	10731
354	20230607	144400	620990885	1173	1174	1174	1173	1319
355	20230607	144300	619443697	1175	1174	1175	1174	18
356	20230607	144200	619422564	1174	1174	1174	1174	5
357	20230607	144100	619416694	1175	1175	1175	1175	0
358	20230607	144000	619416694	1175	1175	1175	1175	0
359	20230607	143900	619416694	1175	1174	1175	1174	2709
360	20230607	143800	616234258	1172	1172	1172	1172	867
361	20230607	143700	615218134	1172	1174	1174	1172	6101
362	20230607	143600	608067760	1173	1174	1174	1173	4875
363	20230607	143500	602348949	1174	1175	1175	1174	1714
364	20230607	143400	600335001	1175	1175	1175	1175	3
365	20230607	143300	600331476	1175	1175	1175	1175	1
366	20230607	143200	600330301	1175	1175	1175	1175	0
367	20230607	143100	600330301	1175	1175	1176	1174	584
368	20230607	143000	599644200	1174	1174	1174	1174	3664
369	20230607	142900	595342664	1174	1174	1174	1174	1
370	20230607	142800	595341490	1174	1174	1174	1174	60
371	20230607	142700	595271050	1174	1174	1174	1174	260
372	20230607	142600	594965810	1174	1173	1174	1173	347
373	20230607	142500	594558754	1174	1174	1174	1174	460
374	20230607	142400	594018714	1174	1174	1174	1174	230
375	20230607	142300	593748694	1174	1174	1174	1174	3104
376	20230607	142200	590104598	1173	1173	1174	1173	2142
377	20230607	142100	587592022	1174	1173	1174	1173	531
378	20230607	142000	586969158	1173	1176	1176	1173	3423
379	20230607	141900	582949216	1175	1175	1175	1175	6
380	20230607	141800	582942166	1175	1176	1176	1175	738
381	20230607	141700	582074915	1176	1176	1176	1176	127
382	20230607	141600	581925563	1175	1175	1175	1175	277
383	20230607	141500	581600088	1175	1175	1175	1175	20
384	20230607	141400	581576588	1175	1175	1175	1175	520
385	20230607	141300	580965588	1175	1175	1175	1175	47
386	20230607	141200	580910363	1174	1174	1174	1174	6281
387	20230607	141100	573536469	1175	1175	1175	1175	4350
388	20230607	141000	568425219	1175	1176	1177	1175	198
389	20230607	140900	568192384	1176	1176	1176	1176	2000
390	20230607	140800	565840384	1176	1176	1176	1176	50
391	20230607	140700	565781584	1176	1176	1176	1176	0
392	20230607	140600	565781584	1176	1176	1176	1176	0
393	20230607	140500	565781584	1176	1176	1176	1176	120
394	20230607	140400	565640464	1175	1175	1175	1175	779
395	20230607	140300	564725139	1177	1177	1177	1177	575
396	20230607	140200	564048364	1175	1177	1177	1175	606
397	20230607	140100	563335302	1178	1178	1178	1178	0
398	20230607	140000	563335302	1178	1178	1178	1178	0
399	20230607	135900	563335302	1178	1178	1178	1178	10
400	20230607	135800	563323522	1175	1176	1176	1175	289
401	20230607	135700	562983848	1176	1176	1176	1176	101
402	20230607	135600	562865072	1176	1179	1179	1176	2099
403	20230607	135500	560396645	1176	1177	1177	1176	143
404	20230607	135400	560228473	1176	1180	1180	1176	245
405	20230607	135300	559940345	1180	1178	1180	1178	424
406	20230607	135200	559440265	1180	1180	1180	1180	0
407	20230607	135100	559440265	1180	1180	1180	1180	5
408	20230607	135000	559434365	1180	1180	1180	1180	0
409	20230607	134900	559434365	1180	1180	1180	1180	0
410	20230607	134800	559434365	1180	1180	1180	1180	3
411	20230607	134700	559430825	1176	1176	1176	1176	172
412	20230607	134600	559228553	1180	1180	1180	1180	0
413	20230607	134500	559228553	1180	1180	1180	1180	0
414	20230607	134400	559228553	1180	1180	1180	1180	2
415	20230607	134300	559226193	1180	1176	1180	1176	107
416	20230607	134200	559100354	1176	1180	1180	1176	703
417	20230607	134100	558272415	1175	1177	1178	1175	10660
418	20230607	134000	545734042	1178	1178	1178	1178	440
419	20230607	133900	545215722	1181	1181	1181	1181	0
420	20230607	133800	545215722	1181	1180	1181	1180	8
421	20230607	133700	545206277	1181	1181	1181	1181	0
422	20230607	133600	545206277	1181	1181	1181	1180	54
423	20230607	133500	545142505	1181	1177	1181	1177	22
424	20230607	133400	545116604	1181	1181	1181	1181	0
425	20230607	133300	545116604	1181	1177	1181	1177	12
426	20230607	133200	545102472	1177	1181	1181	1177	1001
427	20230607	133100	543923446	1181	1181	1181	1179	2850
428	20230607	133000	540558096	1181	1180	1181	1180	410
429	20230607	132900	540074293	1181	1179	1181	1179	8745
430	20230607	132800	529759337	1179	1179	1179	1179	0
431	20230607	132700	529759337	1179	1179	1179	1179	1
432	20230607	132600	529758158	1177	1179	1179	1177	2401
433	20230607	132500	526932179	1178	1178	1178	1178	1
434	20230607	132400	526931001	1177	1177	1177	1177	0
435	20230607	132300	526931001	1177	1177	1177	1177	6
436	20230607	132200	526923939	1178	1176	1178	1176	110
437	20230607	132100	526794379	1176	1176	1176	1176	245
438	20230607	132000	526506259	1179	1179	1179	1179	436
439	20230607	131900	525992215	1179	1176	1179	1176	1640
440	20230607	131800	524062252	1176	1176	1176	1176	0
441	20230607	131700	524062252	1176	1176	1176	1176	0
442	20230607	131600	524062252	1176	1177	1177	1176	999
443	20230607	131500	522887258	1179	1178	1179	1178	200
444	20230607	131400	522651478	1177	1177	1177	1177	1
445	20230607	131300	522650301	1176	1176	1176	1176	0
446	20230607	131200	522650301	1176	1178	1178	1176	1036
447	20230607	131100	521431945	1178	1178	1178	1178	51
448	20230607	131000	521371867	1179	1179	1179	1179	0
449	20230607	130900	521371867	1179	1180	1180	1179	2
450	20230607	130800	521369508	1180	1179	1180	1179	801
451	20230607	130700	520425128	1176	1176	1176	1176	0
452	20230607	130600	520425128	1176	1178	1178	1176	5710
453	20230607	130500	513709254	1180	1180	1180	1180	0
454	20230607	130400	513709254	1180	1180	1180	1180	0
455	20230607	130300	513709254	1180	1180	1180	1180	3
456	20230607	130200	513705714	1180	1177	1180	1177	2196
457	20230607	130100	511120992	1180	1180	1180	1180	2600
458	20230607	130000	508052992	1180	1180	1180	1180	1
459	20230607	125900	508051812	1180	1180	1180	1180	4
460	20230607	125800	508047092	1180	1180	1180	1180	2359
461	20230607	125700	505263472	1180	1179	1180	1179	3244
462	20230607	125600	501437902	1179	1176	1179	1176	3584
463	20230607	125500	497215366	1176	1176	1177	1176	5005
464	20230607	125400	491328486	1176	1176	1176	1176	1
465	20230607	125300	491327310	1176	1176	1179	1176	1474
466	20230607	125200	489593838	1176	1176	1176	1176	80
467	20230607	125100	489499758	1176	1178	1178	1176	1724
468	20230607	125000	487470660	1178	1179	1179	1178	1025
469	20230607	124900	486262410	1178	1178	1178	1178	1
470	20230607	124800	486261232	1179	1179	1179	1179	11
471	20230607	124700	486248263	1178	1178	1178	1178	42
472	20230607	124600	486198787	1179	1178	1179	1178	6
473	20230607	124500	486191718	1176	1178	1178	1176	4527
474	20230607	124400	480866624	1178	1178	1178	1178	2
475	20230607	124300	480864268	1179	1179	1179	1179	410
476	20230607	124200	480380878	1179	1179	1179	1179	500
477	20230607	124100	479791378	1178	1179	1179	1178	501
478	20230607	124000	479201199	1178	1178	1178	1178	0
479	20230607	123900	479201199	1178	1178	1178	1178	212
480	20230607	123800	478951463	1180	1180	1180	1180	0
481	20230607	123700	478951463	1180	1180	1180	1180	0
482	20230607	123600	478951463	1180	1180	1180	1180	3
483	20230607	123500	478947923	1177	1177	1177	1177	545
484	20230607	123400	478306458	1177	1177	1177	1177	1348
485	20230607	123300	476719862	1177	1177	1177	1177	67
486	20230607	123200	476641003	1181	1181	1181	1181	0
487	20230607	123100	476641003	1181	1181	1181	1176	1782
488	20230607	123000	474537891	1181	1180	1181	1180	1348
489	20230607	122900	472946923	1181	1181	1181	1181	121
490	20230607	122800	472804022	1181	1177	1181	1176	13866
491	20230607	122700	456490095	1177	1179	1181	1177	843
492	20230607	122600	455496899	1181	1179	1181	1179	252
493	20230607	122500	455199289	1179	1181	1181	1179	301
494	20230607	122400	454843810	1178	1178	1178	1178	28
495	20230607	122300	454810826	1177	1180	1181	1177	1201
496	20230607	122200	453393228	1177	1179	1180	1177	203
497	20230607	122100	453153894	1179	1179	1179	1179	5
498	20230607	122000	453147999	1180	1180	1180	1180	300
499	20230607	121900	452793999	1180	1180	1180	1180	0
500	20230607	121800	452793999	1180	1180	1180	1180	350
501	20230607	121700	452380999	1180	1180	1180	1180	0
502	20230607	121600	452380999	1180	1180	1180	1180	10
503	20230607	121500	452369199	1177	1177	1177	1177	200
504	20230607	121400	452133799	1180	1180	1180	1180	0
505	20230607	121300	452133799	1180	1180	1180	1180	0
506	20230607	121200	452133799	1180	1177	1180	1177	268
507	20230607	121100	451818360	1177	1177	1177	1177	6701
508	20230607	121000	443931283	1177	1179	1179	1177	1733
509	20230607	120900	441888742	1178	1178	1178	1178	319
510	20230607	120800	441512960	1178	1178	1178	1178	2300
511	20230607	120700	438803560	1179	1179	1179	1179	1263
512	20230607	120600	437314483	1179	1179	1179	1179	102
513	20230607	120500	437194225	1179	1180	1180	1179	384
514	20230607	120400	436741479	1179	1180	1180	1179	1006
515	20230607	120300	435555399	1180	1180	1180	1180	1
516	20230607	120200	435554219	1179	1179	1179	1179	2000
517	20230607	120100	433196219	1179	1179	1179	1179	0
518	20230607	120000	433196219	1179	1179	1179	1179	50
519	20230607	115900	433137269	1179	1179	1179	1179	6
520	20230607	115800	433130195	1179	1179	1179	1179	1053
521	20230607	115700	431888708	1179	1179	1179	1179	502
522	20230607	115600	431296850	1179	1179	1179	1179	0
523	20230607	115500	431296850	1179	1179	1179	1179	39
524	20230607	115400	431250869	1180	1180	1180	1180	0
525	20230607	115300	431250869	1180	1180	1180	1180	497
526	20230607	115200	430664409	1180	1180	1180	1180	0
527	20230607	115100	430664409	1180	1180	1180	1180	241
528	20230607	115000	430380029	1180	1180	1180	1180	867
529	20230607	114900	429356969	1180	1179	1180	1179	651
530	20230607	114800	428589289	1180	1180	1180	1178	3054
531	20230607	114700	424985571	1178	1178	1178	1178	400
532	20230607	114600	424514371	1180	1180	1180	1180	755
533	20230607	114500	423623471	1180	1180	1180	1180	6
534	20230607	114400	423616391	1180	1180	1180	1180	217
535	20230607	114300	423360331	1180	1180	1181	1177	320
536	20230607	114200	422983526	1180	1180	1180	1180	163
537	20230607	114100	422791186	1181	1180	1181	1180	8
538	20230607	114000	422781741	1181	1180	1181	1180	202
539	20230607	113900	422543380	1181	1181	1181	1181	11
540	20230607	113800	422530389	1181	1181	1181	1181	1
541	20230607	113700	422529208	1181	1181	1181	1181	0
542	20230607	113600	422529208	1181	1181	1181	1181	71
543	20230607	113500	422445357	1176	1176	1176	1176	100
544	20230607	113400	422327757	1181	1181	1181	1181	0
545	20230607	113300	422327757	1181	1176	1181	1176	243
546	20230607	113200	422041949	1176	1177	1181	1176	6
547	20230607	113100	422034885	1181	1181	1181	1181	501
548	20230607	113000	421443204	1181	1177	1181	1177	82
549	20230607	112900	421346682	1176	1176	1176	1176	0
550	20230607	112800	421346682	1176	1179	1181	1176	1239
551	20230607	112700	419888678	1179	1179	1179	1179	70
552	20230607	112600	419806148	1179	1179	1179	1179	3
553	20230607	112500	419802611	1182	1181	1182	1181	107
554	20230607	112400	419676239	1181	1179	1181	1179	302
555	20230607	112300	419319579	1179	1182	1182	1179	12
556	20230607	112200	419305408	1182	1181	1182	1181	1117
557	20230607	112100	417986225	1181	1176	1181	1175	2917
558	20230607	112000	414541556	1175	1176	1176	1175	785
559	20230607	111900	413618839	1176	1177	1177	1176	2860
560	20230607	111800	410255474	1177	1177	1177	1177	30
561	20230607	111700	410220164	1177	1177	1177	1177	108
562	20230607	111600	410093048	1177	1179	1179	1177	3253
563	20230607	111500	406261545	1179	1179	1179	1179	2400
564	20230607	111400	403431945	1179	1179	1179	1179	150
565	20230607	111300	403255095	1179	1179	1179	1179	20
566	20230607	111200	403231515	1179	1181	1181	1179	40
567	20230607	111100	403184295	1181	1181	1181	1181	2
568	20230607	111000	403181933	1180	1180	1180	1180	1649
569	20230607	110900	401236113	1180	1180	1180	1180	1000
570	20230607	110800	400056113	1180	1177	1180	1177	59
571	20230607	110700	399986663	1177	1178	1178	1177	1271
572	20230607	110600	398490694	1177	1179	1179	1177	1322
573	20230607	110500	396934631	1178	1178	1178	1178	1
574	20230607	110400	396933453	1177	1177	1180	1177	4277
575	20230607	110300	391897957	1177	1177	1177	1177	1
576	20230607	110200	391896780	1180	1177	1180	1177	679
577	20230607	110100	391097594	1181	1181	1181	1181	1
578	20230607	110000	391096413	1182	1180	1182	1177	350
579	20230607	105900	390684008	1180	1180	1180	1180	100
580	20230607	105800	390566008	1180	1177	1180	1177	5
581	20230607	105700	390560120	1177	1179	1180	1177	4064
582	20230607	105600	385775145	1180	1180	1180	1180	250
583	20230607	105500	385480145	1182	1180	1182	1180	767
584	20230607	105400	384574885	1180	1182	1182	1180	5248
585	20230607	105300	378382043	1179	1179	1179	1179	167
586	20230607	105200	378185150	1182	1176	1182	1176	502
587	20230607	105100	377594786	1176	1178	1178	1176	2101
588	20230607	105000	375119810	1178	1178	1178	1178	500
589	20230607	104900	374530810	1182	1177	1182	1176	2338
590	20230607	104800	371779333	1177	1179	1179	1177	1300
591	20230607	104700	370248081	1179	1179	1179	1179	1603
592	20230607	104600	368358144	1179	1179	1180	1179	1255
593	20230607	104500	366877944	1183	1183	1183	1183	51
594	20230607	104400	366817611	1183	1181	1183	1178	1842
595	20230607	104300	364645596	1180	1180	1180	1180	50
596	20230607	104200	364586596	1180	1179	1180	1179	452
597	20230607	104100	364053668	1184	1181	1184	1181	2841
598	20230607	104000	360692573	1181	1180	1181	1179	22
599	20230607	103900	360666613	1180	1180	1180	1180	490
600	20230607	103800	360088413	1180	1180	1180	1180	0
601	20230607	103700	360088413	1180	1180	1180	1180	1231
602	20230607	103600	358635833	1180	1182	1182	1180	4
603	20230607	103500	358631107	1183	1180	1183	1180	2100
604	20230607	103400	356152807	1183	1183	1183	1183	400
605	20230607	103300	355679607	1184	1183	1184	1180	860
606	20230607	103200	354663195	1184	1184	1184	1184	0
607	20230607	103100	354663195	1184	1184	1184	1184	0
608	20230607	103000	354663195	1184	1184	1184	1184	6
609	20230607	102900	354656091	1179	1179	1179	1179	0
610	20230607	102800	354656091	1179	1184	1184	1179	502
611	20230607	102700	354063827	1184	1183	1184	1183	300
612	20230607	102600	353708827	1183	1180	1183	1180	442
613	20230607	102500	353187219	1184	1183	1184	1183	201
614	20230607	102400	352949435	1184	1184	1184	1180	502
615	20230607	102300	352357067	1180	1182	1184	1180	2053
616	20230607	102200	349934217	1185	1185	1185	1185	1
617	20230607	102100	349933032	1185	1184	1185	1184	551
618	20230607	102000	349280098	1185	1185	1185	1185	5770
619	20230607	101900	342442648	1185	1184	1185	1184	676
620	20230607	101800	341642163	1185	1185	1185	1185	0
621	20230607	101700	341642163	1185	1185	1185	1185	800
622	20230607	101600	340694163	1185	1185	1185	1182	3
623	20230607	101500	340690611	1181	1181	1181	1181	53
624	20230607	101400	340628018	1181	1181	1181	1181	751
625	20230607	101300	339741087	1185	1185	1185	1185	3390
626	20230607	101200	335723937	1180	1180	1180	1180	0
627	20230607	101100	335723937	1180	1180	1180	1180	1
628	20230607	101000	335722757	1180	1185	1187	1180	33659
629	20230607	100900	295943287	1186	1186	1186	1186	2
630	20230607	100800	295940915	1186	1187	1187	1186	2595
631	20230607	100700	292863014	1187	1187	1187	1187	5040
632	20230607	100600	286880534	1186	1187	1187	1186	790
633	20230607	100500	285943426	1186	1187	1187	1186	44
634	20230607	100400	285891200	1187	1185	1187	1185	4266
635	20230607	100300	280829989	1185	1185	1185	1185	3594
636	20230607	100200	276571099	1185	1185	1185	1185	51
637	20230607	100100	276510664	1185	1185	1186	1185	1962
638	20230607	100000	274185642	1185	1185	1185	1185	2017
639	20230607	095900	271795497	1186	1186	1186	1185	2670
640	20230607	095800	268629481	1186	1185	1186	1185	1711
641	20230607	095700	266600436	1185	1185	1186	1185	2588
642	20230607	095600	263532068	1184	1184	1184	1184	506
643	20230607	095500	262932964	1185	1186	1186	1185	4380
644	20230607	095400	257741684	1186	1185	1186	1185	2651
645	20230607	095300	254598227	1185	1185	1185	1185	482
646	20230607	095200	254027057	1186	1183	1186	1183	6775
647	20230607	095100	245998584	1184	1184	1184	1182	3356
648	20230607	095000	242030090	1183	1182	1184	1182	8571
649	20230607	094900	231898875	1182	1181	1182	1179	9029
650	20230607	094800	221246235	1182	1182	1182	1181	913
651	20230607	094700	220167073	1184	1184	1184	1184	0
652	20230607	094600	220167073	1184	1185	1185	1183	7593
653	20230607	094500	211178012	1185	1186	1186	1185	3616
654	20230607	094400	206892039	1186	1187	1187	1186	391
655	20230607	094300	206428013	1187	1187	1188	1186	12616
656	20230607	094200	191450691	1187	1187	1188	1187	1225
657	20230607	094100	189996034	1188	1188	1189	1188	2098
658	20230607	094000	187503431	1188	1186	1188	1185	12515
659	20230607	093900	172661196	1186	1187	1189	1186	9236
660	20230607	093800	161694220	1186	1182	1186	1182	7014
661	20230607	093700	153390779	1183	1183	1183	1182	35
662	20230607	093600	153349375	1183	1184	1184	1183	4374
663	20230607	093500	148174573	1184	1186	1186	1184	2003
664	20230607	093400	145801228	1185	1181	1188	1181	26788
665	20230607	093300	114069574	1181	1179	1182	1179	2814
666	20230607	093200	110747971	1180	1180	1181	1180	1059
667	20230607	093100	109498319	1180	1176	1180	1176	455
668	20230607	093000	108962173	1180	1179	1180	1176	4639
669	20230607	092900	103490561	1179	1176	1179	1176	10715
670	20230607	092800	90874144	1176	1177	1177	1176	255
671	20230607	092700	90574260	1176	1174	1176	1173	12791
672	20230607	092600	75569653	1173	1176	1176	1173	3160
673	20230607	092500	71853673	1173	1176	1176	1173	7
674	20230607	092400	71845456	1172	1172	1172	1172	0
675	20230607	092300	71845456	1172	1175	1176	1172	8924
676	20230607	092200	61360140	1176	1176	1176	1176	1000
677	20230607	092100	60184140	1176	1176	1176	1176	565
678	20230607	092000	59519700	1176	1176	1176	1176	60
679	20230607	091900	59449140	1176	1176	1177	1176	209
680	20230607	091800	59203155	1175	1177	1178	1175	3100
681	20230607	091700	55554295	1177	1177	1177	1176	1336
682	20230607	091600	53982823	1177	1177	1178	1176	2405
683	20230607	091500	51152556	1177	1177	1178	1177	403
684	20230607	091400	50678174	1177	1176	1177	1176	2442
685	20230607	091300	47804381	1176	1176	1177	1175	310
686	20230607	091200	47439726	1175	1176	1178	1175	4475
687	20230607	091100	42178394	1176	1175	1176	1173	1657
688	20230607	091000	40232027	1173	1174	1176	1173	1585
689	20230607	090900	38370658	1172	1175	1175	1172	122
690	20230607	090800	38227332	1171	1173	1175	1171	4668
691	20230607	090700	32750775	1173	1173	1173	1173	2151
692	20230607	090600	30227652	1173	1172	1173	1170	2964
693	20230607	090500	26753454	1172	1171	1172	1171	1175
694	20230607	090400	25376914	1171	1168	1171	1168	821
695	20230607	090300	24417443	1168	1168	1168	1168	1248
696	20230607	090200	22959779	1173	1174	1174	1168	2401
697	20230607	090100	20146356	1174	1175	1175	1168	5430
698	20230607	090000	13804023	1164	1173	1174	1164	11704