KissMeData/043910/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	203000	630994513	1162	1162	1162	1162	25342
3	20230608	202900	630994513	1162	1162	1162	1162	0
4	20230608	202800	630994513	1162	1162	1162	1162	0
5	20230608	202700	630994513	1162	1162	1162	1162	0
6	20230608	202600	630994513	1162	1162	1162	1162	0
7	20230608	202500	630994513	1162	1162	1162	1162	0
8	20230608	202400	630994513	1162	1162	1162	1162	0
9	20230608	202300	630994513	1162	1162	1162	1162	0
10	20230608	202200	630994513	1162	1162	1162	1162	0
11	20230608	202100	630994513	1162	1162	1162	1162	0
12	20230608	202000	630994513	1162	1162	1162	1162	0
13	20230608	201900	630994513	1162	1162	1162	1162	0
14	20230608	201800	630994513	1162	1162	1162	1162	0
15	20230608	201700	630994513	1162	1162	1162	1162	0
16	20230608	201600	630994513	1162	1162	1162	1162	0
17	20230608	201500	630994513	1162	1162	1162	1162	0
18	20230608	201400	630994513	1162	1162	1162	1162	0
19	20230608	201300	630994513	1162	1162	1162	1162	0
20	20230608	201200	630994513	1162	1162	1162	1162	0
21	20230608	201100	630994513	1162	1162	1162	1162	0
22	20230608	201000	630994513	1162	1162	1162	1162	0
23	20230608	200900	630994513	1162	1162	1162	1162	0
24	20230608	200800	630994513	1162	1162	1162	1162	0
25	20230608	200700	630994513	1162	1162	1162	1162	0
26	20230608	200600	630994513	1162	1162	1162	1162	0
27	20230608	200500	630994513	1162	1162	1162	1162	0
28	20230608	200400	630994513	1162	1162	1162	1162	0
29	20230608	200300	630994513	1162	1162	1162	1162	0
30	20230608	200200	630994513	1162	1162	1162	1162	0
31	20230608	200100	630994513	1162	1162	1162	1162	0
32	20230608	200000	630994513	1162	1162	1162	1162	25342
33	20230608	195900	630994513	1162	1162	1162	1162	0
34	20230608	195800	630994513	1162	1162	1162	1162	0
35	20230608	195700	630994513	1162	1162	1162	1162	0
36	20230608	195600	630994513	1162	1162	1162	1162	0
37	20230608	195500	630994513	1162	1162	1162	1162	0
38	20230608	195400	630994513	1162	1162	1162	1162	0
39	20230608	195300	630994513	1162	1162	1162	1162	0
40	20230608	195200	630994513	1162	1162	1162	1162	0
41	20230608	195100	630994513	1162	1162	1162	1162	0
42	20230608	195000	630994513	1162	1162	1162	1162	0
43	20230608	194900	630994513	1162	1162	1162	1162	0
44	20230608	194800	630994513	1162	1162	1162	1162	0
45	20230608	194700	630994513	1162	1162	1162	1162	0
46	20230608	194600	630994513	1162	1162	1162	1162	0
47	20230608	194500	630994513	1162	1162	1162	1162	0
48	20230608	194400	630994513	1162	1162	1162	1162	0
49	20230608	194300	630994513	1162	1162	1162	1162	0
50	20230608	194200	630994513	1162	1162	1162	1162	0
51	20230608	194100	630994513	1162	1162	1162	1162	0
52	20230608	194000	630994513	1162	1162	1162	1162	0
53	20230608	193900	630994513	1162	1162	1162	1162	0
54	20230608	193800	630994513	1162	1162	1162	1162	0
55	20230608	193700	630994513	1162	1162	1162	1162	0
56	20230608	193600	630994513	1162	1162	1162	1162	0
57	20230608	193500	630994513	1162	1162	1162	1162	0
58	20230608	193400	630994513	1162	1162	1162	1162	0
59	20230608	193300	630994513	1162	1162	1162	1162	0
60	20230608	193200	630994513	1162	1162	1162	1162	0
61	20230608	193100	630994513	1162	1162	1162	1162	0
62	20230608	193000	630994513	1162	1162	1162	1162	25342
63	20230608	192900	630994513	1162	1162	1162	1162	0
64	20230608	192800	630994513	1162	1162	1162	1162	0
65	20230608	192700	630994513	1162	1162	1162	1162	0
66	20230608	192600	630994513	1162	1162	1162	1162	0
67	20230608	192500	630994513	1162	1162	1162	1162	0
68	20230608	192400	630994513	1162	1162	1162	1162	0
69	20230608	192300	630994513	1162	1162	1162	1162	0
70	20230608	192200	630994513	1162	1162	1162	1162	0
71	20230608	192100	630994513	1162	1162	1162	1162	0
72	20230608	192000	630994513	1162	1162	1162	1162	0
73	20230608	191900	630994513	1162	1162	1162	1162	0
74	20230608	191800	630994513	1162	1162	1162	1162	0
75	20230608	191700	630994513	1162	1162	1162	1162	0
76	20230608	191600	630994513	1162	1162	1162	1162	0
77	20230608	191500	630994513	1162	1162	1162	1162	0
78	20230608	191400	630994513	1162	1162	1162	1162	0
79	20230608	191300	630994513	1162	1162	1162	1162	0
80	20230608	191200	630994513	1162	1162	1162	1162	0
81	20230608	191100	630994513	1162	1162	1162	1162	0
82	20230608	191000	630994513	1162	1162	1162	1162	0
83	20230608	190900	630994513	1162	1162	1162	1162	0
84	20230608	190800	630994513	1162	1162	1162	1162	0
85	20230608	190700	630994513	1162	1162	1162	1162	0
86	20230608	190600	630994513	1162	1162	1162	1162	0
87	20230608	190500	630994513	1162	1162	1162	1162	0
88	20230608	190400	630994513	1162	1162	1162	1162	0
89	20230608	190300	630994513	1162	1162	1162	1162	0
90	20230608	190200	630994513	1162	1162	1162	1162	0
91	20230608	190100	630994513	1162	1162	1162	1162	0
92	20230608	190000	630994513	1162	1162	1162	1162	25342
93	20230608	185900	630994513	1162	1162	1162	1162	0
94	20230608	185800	630994513	1162	1162	1162	1162	0
95	20230608	185700	630994513	1162	1162	1162	1162	0
96	20230608	185600	630994513	1162	1162	1162	1162	0
97	20230608	185500	630994513	1162	1162	1162	1162	0
98	20230608	185400	630994513	1162	1162	1162	1162	0
99	20230608	185300	630994513	1162	1162	1162	1162	0
100	20230608	185200	630994513	1162	1162	1162	1162	0
101	20230608	185100	630994513	1162	1162	1162	1162	0
102	20230608	185000	630994513	1162	1162	1162	1162	0
103	20230608	184900	630994513	1162	1162	1162	1162	0
104	20230608	184800	630994513	1162	1162	1162	1162	0
105	20230608	184700	630994513	1162	1162	1162	1162	0
106	20230608	184600	630994513	1162	1162	1162	1162	0
107	20230608	184500	630994513	1162	1162	1162	1162	0
108	20230608	184400	630994513	1162	1162	1162	1162	0
109	20230608	184300	630994513	1162	1162	1162	1162	0
110	20230608	184200	630994513	1162	1162	1162	1162	0
111	20230608	184100	630994513	1162	1162	1162	1162	0
112	20230608	184000	630994513	1162	1162	1162	1162	0
113	20230608	183900	630994513	1162	1162	1162	1162	0
114	20230608	183800	630994513	1162	1162	1162	1162	0
115	20230608	183700	630994513	1162	1162	1162	1162	0
116	20230608	183600	630994513	1162	1162	1162	1162	0
117	20230608	183500	630994513	1162	1162	1162	1162	0
118	20230608	183400	630994513	1162	1162	1162	1162	0
119	20230608	183300	630994513	1162	1162	1162	1162	0
120	20230608	183200	630994513	1162	1162	1162	1162	0
121	20230608	183100	630994513	1162	1162	1162	1162	0
122	20230608	183000	630994513	1162	1162	1162	1162	25342
123	20230608	182900	630994513	1162	1162	1162	1162	0
124	20230608	182800	630994513	1162	1162	1162	1162	0
125	20230608	182700	630994513	1162	1162	1162	1162	0
126	20230608	182600	630994513	1162	1162	1162	1162	0
127	20230608	182500	630994513	1162	1162	1162	1162	0
128	20230608	182400	630994513	1162	1162	1162	1162	0
129	20230608	182300	630994513	1162	1162	1162	1162	0
130	20230608	182200	630994513	1162	1162	1162	1162	0
131	20230608	182100	630994513	1162	1162	1162	1162	0
132	20230608	182000	630994513	1162	1162	1162	1162	0
133	20230608	181900	630994513	1162	1162	1162	1162	0
134	20230608	181800	630994513	1162	1162	1162	1162	0
135	20230608	181700	630994513	1162	1162	1162	1162	0
136	20230608	181600	630994513	1162	1162	1162	1162	0
137	20230608	181500	630994513	1162	1162	1162	1162	0
138	20230608	181400	630994513	1162	1162	1162	1162	0
139	20230608	181300	630994513	1162	1162	1162	1162	0
140	20230608	181200	630994513	1162	1162	1162	1162	0
141	20230608	181100	630994513	1162	1162	1162	1162	0
142	20230608	181000	630994513	1162	1162	1162	1162	0
143	20230608	180900	630994513	1162	1162	1162	1162	0
144	20230608	180800	630994513	1162	1162	1162	1162	0
145	20230608	180700	630994513	1162	1162	1162	1162	0
146	20230608	180600	630994513	1162	1162	1162	1162	0
147	20230608	180500	630994513	1162	1162	1162	1162	0
148	20230608	180400	630994513	1162	1162	1162	1162	0
149	20230608	180300	630994513	1162	1162	1162	1162	0
150	20230608	180200	630994513	1162	1162	1162	1162	0
151	20230608	180100	630994513	1162	1162	1162	1162	0
152	20230608	180000	630994513	1162	1162	1162	1162	25342
153	20230608	175900	630994513	1162	1162	1162	1162	0
154	20230608	175800	630994513	1162	1162	1162	1162	0
155	20230608	175700	630994513	1162	1162	1162	1162	0
156	20230608	175600	630994513	1162	1162	1162	1162	0
157	20230608	175500	630994513	1162	1162	1162	1162	0
158	20230608	175400	630994513	1162	1162	1162	1162	0
159	20230608	175300	630994513	1162	1162	1162	1162	0
160	20230608	175200	630994513	1162	1162	1162	1162	0
161	20230608	175100	630994513	1162	1162	1162	1162	0
162	20230608	175000	630994513	1162	1162	1162	1162	0
163	20230608	174900	630994513	1162	1162	1162	1162	0
164	20230608	174800	630994513	1162	1162	1162	1162	0
165	20230608	174700	630994513	1162	1162	1162	1162	0
166	20230608	174600	630994513	1162	1162	1162	1162	0
167	20230608	174500	630994513	1162	1162	1162	1162	0
168	20230608	174400	630994513	1162	1162	1162	1162	0
169	20230608	174300	630994513	1162	1162	1162	1162	0
170	20230608	174200	630994513	1162	1162	1162	1162	0
171	20230608	174100	630994513	1162	1162	1162	1162	0
172	20230608	174000	630994513	1162	1162	1162	1162	0
173	20230608	173900	630994513	1162	1162	1162	1162	0
174	20230608	173800	630994513	1162	1162	1162	1162	0
175	20230608	173700	630994513	1162	1162	1162	1162	0
176	20230608	173600	630994513	1162	1162	1162	1162	0
177	20230608	173500	630994513	1162	1162	1162	1162	0
178	20230608	173400	630994513	1162	1162	1162	1162	0
179	20230608	173300	630994513	1162	1162	1162	1162	0
180	20230608	173200	630994513	1162	1162	1162	1162	0
181	20230608	173100	630994513	1162	1162	1162	1162	0
182	20230608	173000	630994513	1162	1162	1162	1162	25342
183	20230608	172900	630994513	1162	1162	1162	1162	0
184	20230608	172800	630994513	1162	1162	1162	1162	0
185	20230608	172700	630994513	1162	1162	1162	1162	0
186	20230608	172600	630994513	1162	1162	1162	1162	0
187	20230608	172500	630994513	1162	1162	1162	1162	0
188	20230608	172400	630994513	1162	1162	1162	1162	0
189	20230608	172300	630994513	1162	1162	1162	1162	0
190	20230608	172200	630994513	1162	1162	1162	1162	0
191	20230608	172100	630994513	1162	1162	1162	1162	0
192	20230608	172000	630994513	1162	1162	1162	1162	0
193	20230608	171900	630994513	1162	1162	1162	1162	0
194	20230608	171800	630994513	1162	1162	1162	1162	0
195	20230608	171700	630994513	1162	1162	1162	1162	0
196	20230608	171600	630994513	1162	1162	1162	1162	0
197	20230608	171500	630994513	1162	1162	1162	1162	0
198	20230608	171400	630994513	1162	1162	1162	1162	0
199	20230608	171300	630994513	1162	1162	1162	1162	0
200	20230608	171200	630994513	1162	1162	1162	1162	0
201	20230608	171100	630994513	1162	1162	1162	1162	0
202	20230608	171000	630994513	1162	1162	1162	1162	0
203	20230608	170900	630994513	1162	1162	1162	1162	0
204	20230608	170800	630994513	1162	1162	1162	1162	0
205	20230608	170700	630994513	1162	1162	1162	1162	0
206	20230608	170600	630994513	1162	1162	1162	1162	0
207	20230608	170500	630994513	1162	1162	1162	1162	0
208	20230608	170400	630994513	1162	1162	1162	1162	0
209	20230608	170300	630994513	1162	1162	1162	1162	0
210	20230608	170200	630994513	1162	1162	1162	1162	0
211	20230608	170100	630994513	1162	1162	1162	1162	0
212	20230608	170000	630994513	1162	1162	1162	1162	25342
213	20230608	165900	630994513	1162	1162	1162	1162	0
214	20230608	165800	630994513	1162	1162	1162	1162	0
215	20230608	165700	630994513	1162	1162	1162	1162	0
216	20230608	165600	630994513	1162	1162	1162	1162	0
217	20230608	165500	630994513	1162	1162	1162	1162	0
218	20230608	165400	630994513	1162	1162	1162	1162	0
219	20230608	165300	630994513	1162	1162	1162	1162	0
220	20230608	165200	630994513	1162	1162	1162	1162	0
221	20230608	165100	630994513	1162	1162	1162	1162	0
222	20230608	165000	630994513	1162	1162	1162	1162	0
223	20230608	164900	630994513	1162	1162	1162	1162	0
224	20230608	164800	630994513	1162	1162	1162	1162	0
225	20230608	164700	630994513	1162	1162	1162	1162	0
226	20230608	164600	630994513	1162	1162	1162	1162	0
227	20230608	164500	630994513	1162	1162	1162	1162	0
228	20230608	164400	630994513	1162	1162	1162	1162	0
229	20230608	164300	630994513	1162	1162	1162	1162	0
230	20230608	164200	630994513	1162	1162	1162	1162	0
231	20230608	164100	630994513	1162	1162	1162	1162	0
232	20230608	164000	630994513	1162	1162	1162	1162	0
233	20230608	163900	630994513	1162	1162	1162	1162	0
234	20230608	163800	630994513	1162	1162	1162	1162	0
235	20230608	163700	630994513	1162	1162	1162	1162	0
236	20230608	163600	630994513	1162	1162	1162	1162	0
237	20230608	163500	630994513	1162	1162	1162	1162	0
238	20230608	163400	630994513	1162	1162	1162	1162	0
239	20230608	163300	630994513	1162	1162	1162	1162	0
240	20230608	163200	630994513	1162	1162	1162	1162	0
241	20230608	163100	630994513	1162	1162	1162	1162	0
242	20230608	163000	630994513	1162	1162	1162	1162	25342
243	20230608	162900	630994513	1162	1162	1162	1162	0
244	20230608	162800	630994513	1162	1162	1162	1162	0
245	20230608	162700	630994513	1162	1162	1162	1162	0
246	20230608	162600	630994513	1162	1162	1162	1162	0
247	20230608	162500	630994513	1162	1162	1162	1162	0
248	20230608	162400	630994513	1162	1162	1162	1162	0
249	20230608	162300	630994513	1162	1162	1162	1162	0
250	20230608	162200	630994513	1162	1162	1162	1162	0
251	20230608	162100	630994513	1162	1162	1162	1162	0
252	20230608	162000	630994513	1162	1162	1162	1162	0
253	20230608	161900	630994513	1162	1162	1162	1162	0
254	20230608	161800	630994513	1162	1162	1162	1162	0
255	20230608	161700	630994513	1162	1162	1162	1162	0
256	20230608	161600	630994513	1162	1162	1162	1162	0
257	20230608	161500	630994513	1162	1162	1162	1162	0
258	20230608	161400	630994513	1162	1162	1162	1162	0
259	20230608	161300	630994513	1162	1162	1162	1162	0
260	20230608	161200	630994513	1162	1162	1162	1162	0
261	20230608	161100	630994513	1162	1162	1162	1162	0
262	20230608	161000	630994513	1162	1162	1162	1162	0
263	20230608	160900	630994513	1162	1162	1162	1162	0
264	20230608	160800	630994513	1162	1162	1162	1162	0
265	20230608	160700	630994513	1162	1162	1162	1162	0
266	20230608	160600	630994513	1162	1162	1162	1162	0
267	20230608	160500	630994513	1162	1162	1162	1162	0
268	20230608	160400	630994513	1162	1162	1162	1162	0
269	20230608	160300	630994513	1162	1162	1162	1162	0
270	20230608	160200	630994513	1162	1162	1162	1162	0
271	20230608	160100	630994513	1162	1162	1162	1162	0
272	20230608	160000	630994513	1162	1162	1162	1162	25342
273	20230608	155900	630994513	1162	1162	1162	1162	0
274	20230608	155800	630994513	1162	1162	1162	1162	0
275	20230608	155700	630994513	1162	1162	1162	1162	0
276	20230608	155600	630994513	1162	1162	1162	1162	0
277	20230608	155500	630994513	1162	1162	1162	1162	0
278	20230608	155400	630994513	1162	1162	1162	1162	0
279	20230608	155300	630994513	1162	1162	1162	1162	0
280	20230608	155200	630994513	1162	1162	1162	1162	0
281	20230608	155100	630994513	1162	1162	1162	1162	0
282	20230608	155000	630994513	1162	1162	1162	1162	0
283	20230608	154900	630994513	1162	1162	1162	1162	0
284	20230608	154800	630994513	1162	1162	1162	1162	0
285	20230608	154700	630994513	1162	1162	1162	1162	0
286	20230608	154600	630994513	1162	1162	1162	1162	0
287	20230608	154500	630994513	1162	1162	1162	1162	0
288	20230608	154400	630994513	1162	1162	1162	1162	0
289	20230608	154300	630994513	1162	1162	1162	1162	0
290	20230608	154200	630994513	1162	1162	1162	1162	0
291	20230608	154100	630994513	1162	1162	1162	1162	0
292	20230608	154000	630994513	1162	1162	1162	1162	0
293	20230608	153900	630994513	1162	1162	1162	1162	0
294	20230608	153800	630994513	1162	1162	1162	1162	0
295	20230608	153700	630994513	1162	1162	1162	1162	0
296	20230608	153600	630994513	1162	1162	1162	1162	0
297	20230608	153500	630994513	1162	1162	1162	1162	0
298	20230608	153400	630994513	1162	1162	1162	1162	0
299	20230608	153300	630994513	1162	1162	1162	1162	0
300	20230608	153200	630994513	1162	1162	1162	1162	0
301	20230608	153100	630994513	1162	1162	1162	1162	0
302	20230608	153000	630994513	1162	1162	1162	1162	50684
303	20230608	152900	601547109	1157	1157	1157	1157	0
304	20230608	152800	601547109	1157	1157	1157	1157	0
305	20230608	152700	601547109	1157	1157	1157	1157	0
306	20230608	152600	601547109	1157	1157	1157	1157	0
307	20230608	152500	601547109	1157	1157	1157	1157	0
308	20230608	152400	601547109	1157	1157	1157	1157	0
309	20230608	152300	601547109	1157	1157	1157	1157	0
310	20230608	152200	601547109	1157	1157	1157	1157	0
311	20230608	152100	601547109	1157	1157	1157	1157	0
312	20230608	152000	601547109	1157	1157	1157	1157	0
313	20230608	151900	601547109	1157	1156	1157	1154	4032
314	20230608	151800	596888281	1156	1156	1156	1154	537
315	20230608	151700	596267599	1154	1155	1155	1154	11125
316	20230608	151600	583425123	1157	1157	1158	1155	3943
317	20230608	151500	578866348	1158	1158	1158	1158	12
318	20230608	151400	578852452	1158	1158	1158	1158	1
319	20230608	151300	578851294	1156	1157	1158	1156	699
320	20230608	151200	578042497	1156	1157	1157	1156	16
321	20230608	151100	578023997	1157	1156	1157	1155	1261
322	20230608	151000	576565278	1158	1157	1159	1155	767
323	20230608	150900	575678664	1159	1156	1159	1156	3334
324	20230608	150800	571824557	1159	1157	1159	1156	143
325	20230608	150700	571659120	1159	1157	1159	1157	3186
326	20230608	150600	567972916	1159	1159	1159	1157	252
327	20230608	150500	567680924	1157	1159	1159	1157	386
328	20230608	150400	567233686	1159	1159	1159	1159	0
329	20230608	150300	567233686	1159	1159	1159	1159	16
330	20230608	150200	567215142	1158	1159	1160	1158	259
331	20230608	150100	566914990	1159	1158	1159	1158	6
332	20230608	150000	566908041	1159	1159	1159	1159	0
333	20230608	145900	566908041	1159	1158	1159	1158	4153
334	20230608	145800	562098866	1158	1158	1158	1158	1
335	20230608	145700	562097708	1157	1157	1157	1157	204
336	20230608	145600	561861680	1157	1157	1157	1157	1127
337	20230608	145500	560557741	1157	1157	1157	1156	2787
338	20230608	145400	557333947	1157	1157	1157	1157	101
339	20230608	145300	557217090	1156	1156	1157	1156	97
340	20230608	145200	557104887	1156	1157	1157	1156	820
341	20230608	145100	556156438	1157	1159	1159	1157	8475
342	20230608	145000	546349905	1158	1157	1160	1157	685
343	20230608	144900	545557173	1160	1160	1160	1160	1
344	20230608	144800	545556013	1160	1160	1160	1160	201
345	20230608	144700	545322853	1160	1160	1160	1160	101
346	20230608	144600	545205693	1159	1159	1159	1159	0
347	20230608	144500	545205693	1159	1159	1160	1159	1804
348	20230608	144400	543114254	1160	1159	1160	1159	3822
349	20230608	144300	538684553	1159	1159	1159	1159	1
350	20230608	144200	538683394	1159	1159	1159	1159	7
351	20230608	144100	538675281	1159	1159	1159	1159	1
352	20230608	144000	538674122	1159	1158	1159	1157	21
353	20230608	143900	538649820	1158	1158	1158	1158	1
354	20230608	143800	538648662	1159	1158	1159	1158	498
355	20230608	143700	538071977	1159	1157	1159	1157	90
356	20230608	143600	537967777	1159	1158	1159	1158	1394
357	20230608	143500	536353524	1157	1157	1157	1157	153
358	20230608	143400	536176503	1157	1157	1157	1157	122
359	20230608	143300	536035349	1157	1157	1157	1156	602
360	20230608	143200	535338845	1157	1158	1158	1156	426
361	20230608	143100	534846060	1158	1158	1158	1158	1
362	20230608	143000	534844902	1158	1157	1158	1157	69
363	20230608	142900	534765003	1157	1155	1157	1155	688
364	20230608	142800	533969387	1157	1157	1157	1155	158
365	20230608	142700	533786881	1157	1157	1157	1155	200
366	20230608	142600	533555565	1158	1158	1158	1158	0
367	20230608	142500	533555565	1158	1158	1158	1158	0
368	20230608	142400	533555565	1158	1154	1158	1151	7253
369	20230608	142300	525197889	1159	1159	1159	1159	0
370	20230608	142200	525197889	1159	1159	1159	1159	1
371	20230608	142100	525196730	1155	1155	1155	1155	220
372	20230608	142000	524942630	1155	1155	1155	1152	274
373	20230608	141900	524626910	1153	1153	1153	1153	0
374	20230608	141800	524626910	1153	1153	1153	1153	2000
375	20230608	141700	522320910	1151	1152	1152	1151	11367
376	20230608	141600	509234993	1152	1152	1152	1152	6200
377	20230608	141500	502092593	1152	1159	1159	1152	21573
378	20230608	141400	477226232	1155	1159	1159	1155	6401
379	20230608	141300	469833073	1159	1159	1159	1159	0
380	20230608	141200	469833073	1159	1159	1159	1159	5
381	20230608	141100	469827278	1160	1160	1160	1159	723
382	20230608	141000	468988790	1160	1159	1160	1159	302
383	20230608	140900	468638770	1160	1160	1160	1160	0
384	20230608	140800	468638770	1160	1160	1160	1160	0
385	20230608	140700	468638770	1160	1155	1160	1155	45
386	20230608	140600	468586650	1161	1161	1161	1161	501
387	20230608	140500	468004989	1155	1156	1156	1155	7122
388	20230608	140400	459772525	1156	1157	1157	1156	5051
389	20230608	140300	453929217	1157	1157	1157	1157	0
390	20230608	140200	453929217	1157	1157	1157	1157	2600
391	20230608	140100	450921017	1161	1157	1161	1157	36
392	20230608	140000	450879293	1161	1161	1161	1161	2
393	20230608	135900	450876971	1161	1161	1161	1161	0
394	20230608	135800	450876971	1161	1160	1161	1160	3002
395	20230608	135700	447394649	1160	1160	1160	1160	100
396	20230608	135600	447278649	1160	1160	1160	1160	1000
397	20230608	135500	446118649	1160	1160	1160	1160	300
398	20230608	135400	445770649	1160	1159	1160	1158	9630
399	20230608	135300	434618712	1160	1160	1160	1160	6
400	20230608	135200	434611752	1160	1158	1160	1158	16
401	20230608	135100	434593210	1160	1158	1160	1158	436
402	20230608	135000	434088318	1159	1160	1160	1159	2971
403	20230608	134900	430644067	1160	1160	1160	1159	1139
404	20230608	134800	429323782	1161	1160	1161	1160	67
405	20230608	134700	429246061	1161	1161	1161	1161	1
406	20230608	134600	429244900	1161	1161	1161	1161	0
407	20230608	134500	429244900	1161	1160	1161	1160	12929
408	20230608	134400	414247089	1160	1160	1160	1160	1829
409	20230608	134300	412125449	1160	1158	1160	1158	582
410	20230608	134200	411451491	1158	1158	1160	1158	495
411	20230608	134100	410878267	1160	1160	1160	1160	0
412	20230608	134000	410878267	1160	1159	1160	1158	7289
413	20230608	133900	402423455	1159	1159	1160	1158	5086
414	20230608	133800	396527963	1159	1159	1159	1159	592
415	20230608	133700	395841835	1159	1159	1159	1159	582
416	20230608	133600	395167297	1159	1159	1159	1159	0
417	20230608	133500	395167297	1159	1159	1159	1159	2715
418	20230608	133400	392020612	1159	1159	1159	1159	2251
419	20230608	133300	389411703	1160	1159	1160	1159	1402
420	20230608	133200	387786781	1160	1159	1160	1159	1022
421	20230608	133100	386602261	1159	1158	1160	1158	3031
422	20230608	133000	383089313	1159	1158	1159	1158	2000
423	20230608	132900	380771715	1160	1158	1160	1158	5711
424	20230608	132800	374158369	1158	1159	1159	1158	2385
425	20230608	132700	371394624	1161	1161	1161	1161	21
426	20230608	132600	371370243	1161	1161	1162	1161	4338
427	20230608	132500	366333815	1161	1160	1162	1159	504
428	20230608	132400	365749319	1160	1160	1160	1160	30
429	20230608	132300	365714519	1162	1163	1163	1160	5
430	20230608	132200	365708714	1159	1159	1159	1159	3554
431	20230608	132100	361589628	1159	1159	1159	1159	1897
432	20230608	132000	359391005	1162	1159	1162	1159	3350
433	20230608	131900	355508301	1160	1160	1162	1160	1772
434	20230608	131800	353452779	1160	1160	1160	1160	1372
435	20230608	131700	351861259	1160	1160	1162	1160	12919
436	20230608	131600	336875217	1162	1161	1162	1160	8602
437	20230608	131500	326888471	1163	1163	1163	1163	0
438	20230608	131400	326888471	1163	1163	1163	1163	0
439	20230608	131300	326888471	1163	1162	1163	1162	962
440	20230608	131200	325770615	1163	1163	1163	1162	2115
441	20230608	131100	323310980	1163	1163	1163	1163	0
442	20230608	131000	323310980	1163	1163	1163	1163	86
443	20230608	130900	323210962	1163	1161	1163	1161	28
444	20230608	130800	323178406	1163	1162	1163	1161	2158
445	20230608	130700	320670909	1163	1163	1163	1162	1467
446	20230608	130600	318965752	1162	1162	1162	1162	150
447	20230608	130500	318791452	1162	1162	1163	1162	4810
448	20230608	130400	313202230	1163	1163	1163	1163	0
449	20230608	130300	313202230	1163	1163	1163	1163	3981
450	20230608	130200	308572327	1165	1163	1165	1163	1002
451	20230608	130100	307406997	1165	1165	1165	1165	0
452	20230608	130000	307406997	1165	1164	1165	1164	222
453	20230608	125900	307148521	1164	1164	1164	1164	830
454	20230608	125800	306182401	1164	1164	1164	1164	16
455	20230608	125700	306163777	1165	1165	1165	1165	50
456	20230608	125600	306105527	1165	1163	1165	1163	6
457	20230608	125500	306098545	1165	1164	1165	1164	48
458	20230608	125400	306042671	1165	1164	1165	1164	182
459	20230608	125300	305830821	1165	1164	1165	1164	881
460	20230608	125200	304805335	1165	1165	1165	1165	0
461	20230608	125100	304805335	1165	1165	1165	1165	151
462	20230608	125000	304629420	1165	1164	1165	1164	3354
463	20230608	124900	300724503	1164	1164	1164	1164	75
464	20230608	124800	300637203	1164	1164	1164	1164	1186
465	20230608	124700	299256699	1164	1164	1164	1164	0
466	20230608	124600	299256699	1164	1165	1165	1164	6496
467	20230608	124500	291695325	1164	1164	1164	1164	310
468	20230608	124400	291334485	1165	1165	1165	1165	101
469	20230608	124300	291216820	1165	1165	1165	1165	20
470	20230608	124200	291193520	1165	1165	1165	1165	0
471	20230608	124100	291193520	1165	1165	1165	1165	0
472	20230608	124000	291193520	1165	1165	1165	1164	3
473	20230608	123900	291190026	1165	1165	1165	1165	0
474	20230608	123800	291190026	1165	1165	1165	1165	0
475	20230608	123700	291190026	1165	1165	1165	1165	508
476	20230608	123600	290598206	1165	1165	1165	1165	0
477	20230608	123500	290598206	1165	1162	1165	1162	1710
478	20230608	123400	288611170	1163	1163	1163	1162	14
479	20230608	123300	288594898	1162	1162	1162	1162	454
480	20230608	123200	288067350	1163	1163	1163	1163	11
481	20230608	123100	288054557	1165	1165	1165	1165	0
482	20230608	123000	288054557	1165	1165	1165	1161	26313
483	20230608	122900	257468025	1165	1165	1165	1165	201
484	20230608	122800	257233860	1165	1165	1165	1165	0
485	20230608	122700	257233860	1165	1165	1165	1165	0
486	20230608	122600	257233860	1165	1165	1165	1165	0
487	20230608	122500	257233860	1165	1165	1165	1165	0
488	20230608	122400	257233860	1165	1165	1165	1165	0
489	20230608	122300	257233860	1165	1165	1165	1165	45
490	20230608	122200	257181435	1165	1165	1165	1165	0
491	20230608	122100	257181435	1165	1165	1165	1165	0
492	20230608	122000	257181435	1165	1165	1165	1164	2036
493	20230608	121900	254811216	1167	1167	1167	1167	0
494	20230608	121800	254811216	1167	1167	1167	1167	0
495	20230608	121700	254811216	1167	1167	1167	1167	0
496	20230608	121600	254811216	1167	1167	1167	1167	37
497	20230608	121500	254768037	1167	1167	1167	1167	0
498	20230608	121400	254768037	1167	1166	1167	1166	57
499	20230608	121300	254701574	1166	1166	1166	1166	24
500	20230608	121200	254673590	1166	1166	1166	1166	0
501	20230608	121100	254673590	1166	1166	1166	1166	0
502	20230608	121000	254673590	1166	1166	1166	1166	0
503	20230608	120900	254673590	1166	1166	1166	1166	0
504	20230608	120800	254673590	1166	1166	1167	1166	171
505	20230608	120700	254474198	1166	1166	1166	1166	851
506	20230608	120600	253481932	1166	1166	1166	1166	0
507	20230608	120500	253481932	1166	1166	1166	1166	10
508	20230608	120400	253470272	1167	1167	1167	1167	0
509	20230608	120300	253470272	1167	1167	1167	1167	2
510	20230608	120200	253467938	1163	1163	1167	1163	1722
511	20230608	120100	251465244	1167	1167	1167	1167	42
512	20230608	120000	251416230	1165	1167	1167	1165	105
513	20230608	115900	251293895	1167	1167	1167	1167	3
514	20230608	115800	251290394	1167	1167	1167	1167	2
515	20230608	115700	251288060	1163	1165	1165	1163	256
516	20230608	115600	250990022	1167	1167	1167	1167	3
517	20230608	115500	250986521	1167	1167	1167	1167	0
518	20230608	115400	250986521	1167	1167	1167	1167	2000
519	20230608	115300	248652521	1167	1167	1167	1167	0
520	20230608	115200	248652521	1167	1167	1167	1167	0
521	20230608	115100	248652521	1167	1167	1167	1167	0
522	20230608	115000	248652521	1167	1167	1167	1167	31
523	20230608	114900	248616344	1167	1167	1167	1164	6979
524	20230608	114800	240486841	1167	1167	1167	1167	4
525	20230608	114700	240482173	1167	1167	1167	1167	0
526	20230608	114600	240482173	1167	1164	1167	1164	266
527	20230608	114500	240172543	1164	1166	1166	1164	352
528	20230608	114400	239762755	1165	1167	1167	1165	1606
529	20230608	114300	237891763	1167	1167	1167	1167	200
530	20230608	114200	237658363	1167	1167	1167	1167	2
531	20230608	114100	237656029	1167	1167	1167	1167	1
532	20230608	114000	237654862	1167	1167	1167	1167	2
533	20230608	113900	237652528	1167	1167	1167	1167	5
534	20230608	113800	237646693	1167	1167	1167	1167	0
535	20230608	113700	237646693	1167	1167	1167	1167	0
536	20230608	113600	237646693	1167	1167	1167	1167	2000
537	20230608	113500	235312693	1167	1167	1167	1167	58
538	20230608	113400	235245007	1165	1165	1165	1165	5
539	20230608	113300	235239182	1167	1165	1167	1165	354
540	20230608	113200	234826260	1167	1166	1167	1166	1532
541	20230608	113100	233039916	1167	1167	1167	1167	0
542	20230608	113000	233039916	1167	1167	1167	1167	0
543	20230608	112900	233039916	1167	1167	1167	1167	0
544	20230608	112800	233039916	1167	1167	1167	1167	0
545	20230608	112700	233039916	1167	1166	1167	1166	4693
546	20230608	112600	227567876	1167	1167	1167	1167	100
547	20230608	112500	227451176	1167	1166	1167	1166	1630
548	20230608	112400	225550594	1166	1166	1166	1166	0
549	20230608	112300	225550594	1166	1164	1166	1164	202
550	20230608	112200	225315462	1166	1165	1166	1165	566
551	20230608	112100	224656070	1165	1165	1165	1165	300
552	20230608	112000	224306570	1165	1165	1165	1165	100
553	20230608	111900	224190070	1165	1165	1165	1162	502
554	20230608	111800	223606140	1165	1165	1165	1165	100
555	20230608	111700	223489640	1166	1166	1166	1166	100
556	20230608	111600	223373040	1166	1165	1166	1162	1335
557	20230608	111500	221816890	1165	1163	1165	1163	502
558	20230608	111400	221233060	1165	1165	1165	1165	0
559	20230608	111300	221233060	1165	1163	1165	1163	6561
560	20230608	111200	213602573	1162	1163	1163	1162	1934
561	20230608	111100	211353652	1163	1164	1164	1163	172
562	20230608	111000	211153484	1165	1165	1165	1165	0
563	20230608	110900	211153484	1165	1165	1165	1165	0
564	20230608	110800	211153484	1165	1165	1165	1165	30
565	20230608	110700	211118534	1165	1162	1165	1162	2262
566	20230608	110600	208490081	1163	1163	1163	1163	5100
567	20230608	110500	202558781	1165	1164	1165	1163	921
568	20230608	110400	201487635	1163	1164	1164	1163	279
569	20230608	110300	201163157	1164	1165	1165	1164	790
570	20230608	110200	200243539	1165	1165	1165	1165	102
571	20230608	110100	200124709	1166	1166	1166	1166	4
572	20230608	110000	200120045	1164	1164	1164	1164	246
573	20230608	105900	199833701	1164	1164	1164	1164	0
574	20230608	105800	199833701	1164	1164	1164	1164	800
575	20230608	105700	198902501	1164	1164	1164	1164	502
576	20230608	105600	198318173	1165	1165	1165	1165	700
577	20230608	105500	197502673	1165	1165	1165	1165	1000
578	20230608	105400	196337673	1165	1165	1165	1165	45
579	20230608	105300	196285248	1165	1165	1165	1165	8
580	20230608	105200	196275928	1165	1165	1165	1165	2
581	20230608	105100	196273598	1165	1167	1167	1165	30
582	20230608	105000	196238646	1163	1167	1167	1163	517
583	20230608	104900	195637343	1167	1167	1167	1167	285
584	20230608	104800	195304748	1167	1167	1167	1167	0
585	20230608	104700	195304748	1167	1167	1167	1167	0
586	20230608	104600	195304748	1167	1167	1167	1163	12
587	20230608	104500	195290784	1163	1165	1165	1163	8482
588	20230608	104400	185424481	1167	1167	1167	1167	1
589	20230608	104300	185423314	1167	1167	1167	1167	20
590	20230608	104200	185399974	1167	1168	1168	1167	3
591	20230608	104100	185396472	1165	1167	1168	1165	701
592	20230608	104000	184578901	1168	1168	1168	1168	0
593	20230608	103900	184578901	1168	1168	1168	1168	10
594	20230608	103800	184567221	1168	1168	1168	1168	20
595	20230608	103700	184543861	1168	1168	1168	1168	0
596	20230608	103600	184543861	1168	1168	1168	1168	0
597	20230608	103500	184543861	1168	1168	1168	1168	0
598	20230608	103400	184543861	1168	1162	1168	1162	11
599	20230608	103300	184531073	1162	1165	1165	1162	16410
600	20230608	103200	165442113	1168	1169	1169	1168	70
601	20230608	103100	165360333	1169	1168	1169	1164	8952
602	20230608	103000	154924763	1168	1169	1169	1168	20
603	20230608	102900	154901398	1169	1169	1169	1169	0
604	20230608	102800	154901398	1169	1169	1169	1169	25
605	20230608	102700	154872173	1170	1170	1170	1170	1000
606	20230608	102600	153702173	1170	1170	1170	1170	28
607	20230608	102500	153669413	1170	1170	1170	1170	1
608	20230608	102400	153668243	1170	1170	1170	1170	0
609	20230608	102300	153668243	1170	1169	1170	1169	351
610	20230608	102200	153257895	1169	1168	1169	1168	445
611	20230608	102100	152738134	1168	1168	1168	1168	0
612	20230608	102000	152738134	1168	1168	1168	1168	506
613	20230608	101900	152147126	1168	1168	1168	1168	100
614	20230608	101800	152030326	1168	1168	1168	1168	83
615	20230608	101700	151933382	1168	1168	1168	1168	180
616	20230608	101600	151723142	1168	1169	1169	1168	445
617	20230608	101500	151203137	1169	1169	1169	1169	89
618	20230608	101400	151099096	1170	1170	1170	1170	985
619	20230608	101300	149946646	1170	1170	1170	1170	1
620	20230608	101200	149945476	1167	1170	1170	1167	1398
621	20230608	101100	148310095	1170	1167	1170	1167	201
622	20230608	101000	148075525	1170	1167	1170	1167	125
623	20230608	100900	147929613	1168	1167	1168	1167	450
624	20230608	100800	147404103	1168	1168	1168	1168	2
625	20230608	100700	147401767	1168	1168	1168	1168	56
626	20230608	100600	147336359	1168	1167	1168	1167	1001
627	20230608	100500	146167415	1167	1167	1167	1167	251
628	20230608	100400	145874498	1167	1168	1168	1167	1353
629	20230608	100300	144295519	1167	1167	1167	1167	8
630	20230608	100200	144286183	1167	1167	1167	1167	0
631	20230608	100100	144286183	1167	1166	1167	1166	256
632	20230608	100000	143987637	1166	1166	1166	1166	0
633	20230608	095900	143987637	1166	1167	1167	1166	42
634	20230608	095800	143938633	1164	1167	1167	1164	279
635	20230608	095700	143613874	1164	1164	1164	1164	0
636	20230608	095600	143613874	1164	1167	1167	1164	3500
637	20230608	095500	139536403	1166	1165	1166	1165	1154
638	20230608	095400	138191839	1165	1165	1168	1165	3044
639	20230608	095300	134645567	1168	1168	1168	1168	727
640	20230608	095200	133796431	1168	1168	1168	1164	305
641	20230608	095100	133440995	1163	1165	1166	1163	972
642	20230608	095000	132309573	1164	1164	1164	1164	179
643	20230608	094900	132101217	1163	1164	1164	1163	4000
644	20230608	094800	127448375	1163	1163	1163	1163	609
645	20230608	094700	126740108	1163	1168	1168	1163	10500
646	20230608	094600	114504753	1168	1169	1170	1168	2696
647	20230608	094500	111353110	1169	1169	1169	1169	1
648	20230608	094400	111351941	1170	1170	1170	1170	466
649	20230608	094300	110806721	1169	1170	1170	1169	1383
650	20230608	094200	109189974	1172	1172	1172	1172	4
651	20230608	094100	109185286	1172	1170	1172	1170	305
652	20230608	094000	108828312	1170	1172	1172	1170	950
653	20230608	093900	107716803	1172	1172	1172	1172	100
654	20230608	093800	107599603	1170	1170	1170	1170	800
655	20230608	093700	106663603	1170	1170	1170	1168	3831
656	20230608	093600	102181611	1172	1170	1172	1170	48
657	20230608	093500	102125411	1170	1173	1173	1170	262
658	20230608	093400	101818835	1173	1173	1173	1170	315
659	20230608	093300	101449996	1173	1173	1173	1173	1
660	20230608	093200	101448823	1173	1172	1173	1172	849
661	20230608	093100	100453794	1172	1172	1172	1172	16
662	20230608	093000	100435042	1173	1174	1174	1173	1005
663	20230608	092900	99256072	1174	1170	1174	1168	392
664	20230608	092800	98796303	1174	1172	1174	1172	110
665	20230608	092700	98667185	1174	1174	1174	1174	854
666	20230608	092600	97664589	1174	1166	1174	1166	1492
667	20230608	092500	95917430	1166	1165	1166	1165	815
668	20230608	092400	94967595	1165	1165	1165	1165	52
669	20230608	092300	94907015	1163	1164	1164	1163	5352
670	20230608	092200	88680506	1164	1166	1166	1164	2504
671	20230608	092100	85765325	1166	1166	1166	1166	29
672	20230608	092000	85731511	1166	1166	1166	1166	490
673	20230608	091900	85160171	1166	1167	1167	1166	580
674	20230608	091800	84483321	1168	1168	1168	1168	501
675	20230608	091700	83898153	1168	1168	1168	1168	200
676	20230608	091600	83664553	1168	1163	1168	1163	3357
677	20230608	091500	79743592	1163	1166	1168	1163	8792
678	20230608	091400	69504693	1166	1168	1168	1166	3828
679	20230608	091300	65037994	1168	1169	1169	1168	816
680	20230608	091200	64084896	1169	1170	1170	1169	102
681	20230608	091100	63965656	1170	1167	1170	1166	6333
682	20230608	091000	56580256	1166	1167	1167	1166	3626
683	20230608	090900	52351897	1170	1167	1170	1167	1745
684	20230608	090800	50315179	1168	1173	1174	1168	16023
685	20230608	090700	31552492	1174	1174	1174	1173	2977
686	20230608	090600	28059726	1173	1173	1173	1173	290
687	20230608	090500	27719556	1176	1177	1177	1176	3
688	20230608	090400	27716027	1176	1176	1176	1176	5436
689	20230608	090300	21323291	1177	1173	1177	1173	5118
690	20230608	090200	15299445	1177	1179	1179	1172	2514
691	20230608	090100	12350518	1172	1180	1180	1172	2575
692	20230608	090000	9331691	1173	1180	1180	1173	3439