KissMeData/227610/min/candle-20230602.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230602	201100	235864823	1865	1865	1865	1865	3582
3	20230602	201000	235864823	1865	1865	1865	1865	0
4	20230602	200900	235864823	1865	1865	1865	1865	0
5	20230602	200800	235864823	1865	1865	1865	1865	0
6	20230602	200700	235864823	1865	1865	1865	1865	0
7	20230602	200600	235864823	1865	1865	1865	1865	0
8	20230602	200500	235864823	1865	1865	1865	1865	0
9	20230602	200400	235864823	1865	1865	1865	1865	0
10	20230602	200300	235864823	1865	1865	1865	1865	0
11	20230602	200200	235864823	1865	1865	1865	1865	0
12	20230602	200100	235864823	1865	1865	1865	1865	0
13	20230602	200000	235864823	1865	1865	1865	1865	0
14	20230602	195900	235864823	1865	1865	1865	1865	0
15	20230602	195800	235864823	1865	1865	1865	1865	0
16	20230602	195700	235864823	1865	1865	1865	1865	0
17	20230602	195600	235864823	1865	1865	1865	1865	0
18	20230602	195500	235864823	1865	1865	1865	1865	0
19	20230602	195400	235864823	1865	1865	1865	1865	0
20	20230602	195300	235864823	1865	1865	1865	1865	0
21	20230602	195200	235864823	1865	1865	1865	1865	0
22	20230602	195100	235864823	1865	1865	1865	1865	0
23	20230602	195000	235864823	1865	1865	1865	1865	0
24	20230602	194900	235864823	1865	1865	1865	1865	0
25	20230602	194800	235864823	1865	1865	1865	1865	0
26	20230602	194700	235864823	1865	1865	1865	1865	0
27	20230602	194600	235864823	1865	1865	1865	1865	0
28	20230602	194500	235864823	1865	1865	1865	1865	0
29	20230602	194400	235864823	1865	1865	1865	1865	0
30	20230602	194300	235864823	1865	1865	1865	1865	0
31	20230602	194200	235864823	1865	1865	1865	1865	0
32	20230602	194100	235864823	1865	1865	1865	1865	3582
33	20230602	194000	235864823	1865	1865	1865	1865	0
34	20230602	193900	235864823	1865	1865	1865	1865	0
35	20230602	193800	235864823	1865	1865	1865	1865	0
36	20230602	193700	235864823	1865	1865	1865	1865	0
37	20230602	193600	235864823	1865	1865	1865	1865	0
38	20230602	193500	235864823	1865	1865	1865	1865	0
39	20230602	193400	235864823	1865	1865	1865	1865	0
40	20230602	193300	235864823	1865	1865	1865	1865	0
41	20230602	193200	235864823	1865	1865	1865	1865	0
42	20230602	193100	235864823	1865	1865	1865	1865	0
43	20230602	193000	235864823	1865	1865	1865	1865	0
44	20230602	192900	235864823	1865	1865	1865	1865	0
45	20230602	192800	235864823	1865	1865	1865	1865	0
46	20230602	192700	235864823	1865	1865	1865	1865	0
47	20230602	192600	235864823	1865	1865	1865	1865	0
48	20230602	192500	235864823	1865	1865	1865	1865	0
49	20230602	192400	235864823	1865	1865	1865	1865	0
50	20230602	192300	235864823	1865	1865	1865	1865	0
51	20230602	192200	235864823	1865	1865	1865	1865	0
52	20230602	192100	235864823	1865	1865	1865	1865	0
53	20230602	192000	235864823	1865	1865	1865	1865	0
54	20230602	191900	235864823	1865	1865	1865	1865	0
55	20230602	191800	235864823	1865	1865	1865	1865	0
56	20230602	191700	235864823	1865	1865	1865	1865	0
57	20230602	191600	235864823	1865	1865	1865	1865	0
58	20230602	191500	235864823	1865	1865	1865	1865	0
59	20230602	191400	235864823	1865	1865	1865	1865	0
60	20230602	191300	235864823	1865	1865	1865	1865	0
61	20230602	191200	235864823	1865	1865	1865	1865	0
62	20230602	191100	235864823	1865	1865	1865	1865	3582
63	20230602	191000	235864823	1865	1865	1865	1865	0
64	20230602	190900	235864823	1865	1865	1865	1865	0
65	20230602	190800	235864823	1865	1865	1865	1865	0
66	20230602	190700	235864823	1865	1865	1865	1865	0
67	20230602	190600	235864823	1865	1865	1865	1865	0
68	20230602	190500	235864823	1865	1865	1865	1865	0
69	20230602	190400	235864823	1865	1865	1865	1865	0
70	20230602	190300	235864823	1865	1865	1865	1865	0
71	20230602	190200	235864823	1865	1865	1865	1865	0
72	20230602	190100	235864823	1865	1865	1865	1865	0
73	20230602	190000	235864823	1865	1865	1865	1865	0
74	20230602	185900	235864823	1865	1865	1865	1865	0
75	20230602	185800	235864823	1865	1865	1865	1865	0
76	20230602	185700	235864823	1865	1865	1865	1865	0
77	20230602	185600	235864823	1865	1865	1865	1865	0
78	20230602	185500	235864823	1865	1865	1865	1865	0
79	20230602	185400	235864823	1865	1865	1865	1865	0
80	20230602	185300	235864823	1865	1865	1865	1865	0
81	20230602	185200	235864823	1865	1865	1865	1865	0
82	20230602	185100	235864823	1865	1865	1865	1865	0
83	20230602	185000	235864823	1865	1865	1865	1865	0
84	20230602	184900	235864823	1865	1865	1865	1865	0
85	20230602	184800	235864823	1865	1865	1865	1865	0
86	20230602	184700	235864823	1865	1865	1865	1865	0
87	20230602	184600	235864823	1865	1865	1865	1865	0
88	20230602	184500	235864823	1865	1865	1865	1865	0
89	20230602	184400	235864823	1865	1865	1865	1865	0
90	20230602	184300	235864823	1865	1865	1865	1865	0
91	20230602	184200	235864823	1865	1865	1865	1865	0
92	20230602	184100	235864823	1865	1865	1865	1865	3582
93	20230602	184000	235864823	1865	1865	1865	1865	0
94	20230602	183900	235864823	1865	1865	1865	1865	0
95	20230602	183800	235864823	1865	1865	1865	1865	0
96	20230602	183700	235864823	1865	1865	1865	1865	0
97	20230602	183600	235864823	1865	1865	1865	1865	0
98	20230602	183500	235864823	1865	1865	1865	1865	0
99	20230602	183400	235864823	1865	1865	1865	1865	0
100	20230602	183300	235864823	1865	1865	1865	1865	0
101	20230602	183200	235864823	1865	1865	1865	1865	0
102	20230602	183100	235864823	1865	1865	1865	1865	0
103	20230602	183000	235864823	1865	1865	1865	1865	0
104	20230602	182900	235864823	1865	1865	1865	1865	0
105	20230602	182800	235864823	1865	1865	1865	1865	0
106	20230602	182700	235864823	1865	1865	1865	1865	0
107	20230602	182600	235864823	1865	1865	1865	1865	0
108	20230602	182500	235864823	1865	1865	1865	1865	0
109	20230602	182400	235864823	1865	1865	1865	1865	0
110	20230602	182300	235864823	1865	1865	1865	1865	0
111	20230602	182200	235864823	1865	1865	1865	1865	0
112	20230602	182100	235864823	1865	1865	1865	1865	0
113	20230602	182000	235864823	1865	1865	1865	1865	0
114	20230602	181900	235864823	1865	1865	1865	1865	0
115	20230602	181800	235864823	1865	1865	1865	1865	0
116	20230602	181700	235864823	1865	1865	1865	1865	0
117	20230602	181600	235864823	1865	1865	1865	1865	0
118	20230602	181500	235864823	1865	1865	1865	1865	0
119	20230602	181400	235864823	1865	1865	1865	1865	0
120	20230602	181300	235864823	1865	1865	1865	1865	0
121	20230602	181200	235864823	1865	1865	1865	1865	0
122	20230602	181100	235864823	1865	1865	1865	1865	3582
123	20230602	181000	235864823	1865	1865	1865	1865	0
124	20230602	180900	235864823	1865	1865	1865	1865	0
125	20230602	180800	235864823	1865	1865	1865	1865	0
126	20230602	180700	235864823	1865	1865	1865	1865	0
127	20230602	180600	235864823	1865	1865	1865	1865	0
128	20230602	180500	235864823	1865	1865	1865	1865	0
129	20230602	180400	235864823	1865	1865	1865	1865	0
130	20230602	180300	235864823	1865	1865	1865	1865	0
131	20230602	180200	235864823	1865	1865	1865	1865	0
132	20230602	180100	235864823	1865	1865	1865	1865	0
133	20230602	180000	235864823	1865	1865	1865	1865	0
134	20230602	175900	235864823	1865	1865	1865	1865	0
135	20230602	175800	235864823	1865	1865	1865	1865	0
136	20230602	175700	235864823	1865	1865	1865	1865	0
137	20230602	175600	235864823	1865	1865	1865	1865	0
138	20230602	175500	235864823	1865	1865	1865	1865	0
139	20230602	175400	235864823	1865	1865	1865	1865	0
140	20230602	175300	235864823	1865	1865	1865	1865	0
141	20230602	175200	235864823	1865	1865	1865	1865	0
142	20230602	175100	235864823	1865	1865	1865	1865	0
143	20230602	175000	235864823	1865	1865	1865	1865	0
144	20230602	174900	235864823	1865	1865	1865	1865	0
145	20230602	174800	235864823	1865	1865	1865	1865	0
146	20230602	174700	235864823	1865	1865	1865	1865	0
147	20230602	174600	235864823	1865	1865	1865	1865	0
148	20230602	174500	235864823	1865	1865	1865	1865	0
149	20230602	174400	235864823	1865	1865	1865	1865	0
150	20230602	174300	235864823	1865	1865	1865	1865	0
151	20230602	174200	235864823	1865	1865	1865	1865	0
152	20230602	174100	235864823	1865	1865	1865	1865	3582
153	20230602	174000	235864823	1865	1865	1865	1865	0
154	20230602	173900	235864823	1865	1865	1865	1865	0
155	20230602	173800	235864823	1865	1865	1865	1865	0
156	20230602	173700	235864823	1865	1865	1865	1865	0
157	20230602	173600	235864823	1865	1865	1865	1865	0
158	20230602	173500	235864823	1865	1865	1865	1865	0
159	20230602	173400	235864823	1865	1865	1865	1865	0
160	20230602	173300	235864823	1865	1865	1865	1865	0
161	20230602	173200	235864823	1865	1865	1865	1865	0
162	20230602	173100	235864823	1865	1865	1865	1865	0
163	20230602	173000	235864823	1865	1865	1865	1865	0
164	20230602	172900	235864823	1865	1865	1865	1865	0
165	20230602	172800	235864823	1865	1865	1865	1865	0
166	20230602	172700	235864823	1865	1865	1865	1865	0
167	20230602	172600	235864823	1865	1865	1865	1865	0
168	20230602	172500	235864823	1865	1865	1865	1865	0
169	20230602	172400	235864823	1865	1865	1865	1865	0
170	20230602	172300	235864823	1865	1865	1865	1865	0
171	20230602	172200	235864823	1865	1865	1865	1865	0
172	20230602	172100	235864823	1865	1865	1865	1865	0
173	20230602	172000	235864823	1865	1865	1865	1865	0
174	20230602	171900	235864823	1865	1865	1865	1865	0
175	20230602	171800	235864823	1865	1865	1865	1865	0
176	20230602	171700	235864823	1865	1865	1865	1865	0
177	20230602	171600	235864823	1865	1865	1865	1865	0
178	20230602	171500	235864823	1865	1865	1865	1865	0
179	20230602	171400	235864823	1865	1865	1865	1865	0
180	20230602	171300	235864823	1865	1865	1865	1865	0
181	20230602	171200	235864823	1865	1865	1865	1865	0
182	20230602	171100	235864823	1865	1865	1865	1865	3582
183	20230602	171000	235864823	1865	1865	1865	1865	0
184	20230602	170900	235864823	1865	1865	1865	1865	0
185	20230602	170800	235864823	1865	1865	1865	1865	0
186	20230602	170700	235864823	1865	1865	1865	1865	0
187	20230602	170600	235864823	1865	1865	1865	1865	0
188	20230602	170500	235864823	1865	1865	1865	1865	0
189	20230602	170400	235864823	1865	1865	1865	1865	0
190	20230602	170300	235864823	1865	1865	1865	1865	0
191	20230602	170200	235864823	1865	1865	1865	1865	0
192	20230602	170100	235864823	1865	1865	1865	1865	0
193	20230602	170000	235864823	1865	1865	1865	1865	0
194	20230602	165900	235864823	1865	1865	1865	1865	0
195	20230602	165800	235864823	1865	1865	1865	1865	0
196	20230602	165700	235864823	1865	1865	1865	1865	0
197	20230602	165600	235864823	1865	1865	1865	1865	0
198	20230602	165500	235864823	1865	1865	1865	1865	0
199	20230602	165400	235864823	1865	1865	1865	1865	0
200	20230602	165300	235864823	1865	1865	1865	1865	0
201	20230602	165200	235864823	1865	1865	1865	1865	0
202	20230602	165100	235864823	1865	1865	1865	1865	0
203	20230602	165000	235864823	1865	1865	1865	1865	0
204	20230602	164900	235864823	1865	1865	1865	1865	0
205	20230602	164800	235864823	1865	1865	1865	1865	0
206	20230602	164700	235864823	1865	1865	1865	1865	0
207	20230602	164600	235864823	1865	1865	1865	1865	0
208	20230602	164500	235864823	1865	1865	1865	1865	0
209	20230602	164400	235864823	1865	1865	1865	1865	0
210	20230602	164300	235864823	1865	1865	1865	1865	0
211	20230602	164200	235864823	1865	1865	1865	1865	0
212	20230602	164100	235864823	1865	1865	1865	1865	3582
213	20230602	164000	235864823	1865	1865	1865	1865	0
214	20230602	163900	235864823	1865	1865	1865	1865	0
215	20230602	163800	235864823	1865	1865	1865	1865	0
216	20230602	163700	235864823	1865	1865	1865	1865	0
217	20230602	163600	235864823	1865	1865	1865	1865	0
218	20230602	163500	235864823	1865	1865	1865	1865	0
219	20230602	163400	235864823	1865	1865	1865	1865	0
220	20230602	163300	235864823	1865	1865	1865	1865	0
221	20230602	163200	235864823	1865	1865	1865	1865	0
222	20230602	163100	235864823	1865	1865	1865	1865	0
223	20230602	163000	235864823	1865	1865	1865	1865	0
224	20230602	162900	235864823	1865	1865	1865	1865	0
225	20230602	162800	235864823	1865	1865	1865	1865	0
226	20230602	162700	235864823	1865	1865	1865	1865	0
227	20230602	162600	235864823	1865	1865	1865	1865	0
228	20230602	162500	235864823	1865	1865	1865	1865	0
229	20230602	162400	235864823	1865	1865	1865	1865	0
230	20230602	162300	235864823	1865	1865	1865	1865	0
231	20230602	162200	235864823	1865	1865	1865	1865	0
232	20230602	162100	235864823	1865	1865	1865	1865	0
233	20230602	162000	235864823	1865	1865	1865	1865	0
234	20230602	161900	235864823	1865	1865	1865	1865	0
235	20230602	161800	235864823	1865	1865	1865	1865	0
236	20230602	161700	235864823	1865	1865	1865	1865	0
237	20230602	161600	235864823	1865	1865	1865	1865	0
238	20230602	161500	235864823	1865	1865	1865	1865	0
239	20230602	161400	235864823	1865	1865	1865	1865	0
240	20230602	161300	235864823	1865	1865	1865	1865	0
241	20230602	161200	235864823	1865	1865	1865	1865	0
242	20230602	161100	235864823	1865	1865	1865	1865	3582
243	20230602	161000	235864823	1865	1865	1865	1865	0
244	20230602	160900	235864823	1865	1865	1865	1865	0
245	20230602	160800	235864823	1865	1865	1865	1865	0
246	20230602	160700	235864823	1865	1865	1865	1865	0
247	20230602	160600	235864823	1865	1865	1865	1865	0
248	20230602	160500	235864823	1865	1865	1865	1865	0
249	20230602	160400	235864823	1865	1865	1865	1865	0
250	20230602	160300	235864823	1865	1865	1865	1865	0
251	20230602	160200	235864823	1865	1865	1865	1865	0
252	20230602	160100	235864823	1865	1865	1865	1865	0
253	20230602	160000	235864823	1865	1865	1865	1865	0
254	20230602	155900	235864823	1865	1865	1865	1865	0
255	20230602	155800	235864823	1865	1865	1865	1865	0
256	20230602	155700	235864823	1865	1865	1865	1865	0
257	20230602	155600	235864823	1865	1865	1865	1865	0
258	20230602	155500	235864823	1865	1865	1865	1865	0
259	20230602	155400	235864823	1865	1865	1865	1865	0
260	20230602	155300	235864823	1865	1865	1865	1865	0
261	20230602	155200	235864823	1865	1865	1865	1865	0
262	20230602	155100	235864823	1865	1865	1865	1865	0
263	20230602	155000	235864823	1865	1865	1865	1865	0
264	20230602	154900	235864823	1865	1865	1865	1865	0
265	20230602	154800	235864823	1865	1865	1865	1865	0
266	20230602	154700	235864823	1865	1865	1865	1865	0
267	20230602	154600	235864823	1865	1865	1865	1865	0
268	20230602	154500	235864823	1865	1865	1865	1865	0
269	20230602	154400	235864823	1865	1865	1865	1865	0
270	20230602	154300	235864823	1865	1865	1865	1865	0
271	20230602	154200	235864823	1865	1865	1865	1865	0
272	20230602	154100	235864823	1865	1865	1865	1865	3582
273	20230602	154000	235864823	1865	1865	1865	1865	0
274	20230602	153900	235864823	1865	1865	1865	1865	0
275	20230602	153800	235864823	1865	1865	1865	1865	0
276	20230602	153700	235864823	1865	1865	1865	1865	0
277	20230602	153600	235864823	1865	1865	1865	1865	0
278	20230602	153500	235864823	1865	1865	1865	1865	0
279	20230602	153400	235864823	1865	1865	1865	1865	0
280	20230602	153300	235864823	1865	1865	1865	1865	0
281	20230602	153200	235864823	1865	1865	1865	1865	0
282	20230602	153100	235864823	1865	1865	1865	1865	0
283	20230602	153000	235864823	1865	1865	1865	1865	3582
284	20230602	152900	229184393	1875	1875	1875	1875	0
285	20230602	152800	229184393	1875	1875	1875	1875	0
286	20230602	152700	229184393	1875	1875	1875	1875	0
287	20230602	152600	229184393	1875	1875	1875	1875	0
288	20230602	152500	229184393	1875	1875	1875	1875	0
289	20230602	152400	229184393	1875	1875	1875	1875	0
290	20230602	152300	229184393	1875	1875	1875	1875	0
291	20230602	152200	229184393	1875	1875	1875	1875	0
292	20230602	152100	229184393	1875	1875	1875	1875	0
293	20230602	152000	229184393	1875	1875	1875	1875	0
294	20230602	151900	229184393	1875	1875	1875	1875	2
295	20230602	151800	229180643	1875	1876	1876	1875	172
296	20230602	151700	228858131	1875	1875	1875	1875	650
297	20230602	151600	227639381	1875	1875	1875	1875	40
298	20230602	151500	227564381	1875	1873	1875	1873	105
299	20230602	151400	227367514	1873	1874	1874	1873	21
300	20230602	151300	227328170	1875	1875	1875	1875	209
301	20230602	151200	226936295	1875	1876	1876	1875	6111
302	20230602	151100	215478061	1875	1877	1877	1875	124
303	20230602	151000	215245527	1876	1876	1876	1876	498
304	20230602	150900	214311279	1876	1876	1876	1876	0
305	20230602	150800	214311279	1876	1875	1877	1875	29
306	20230602	150700	214256889	1875	1875	1875	1875	190
307	20230602	150600	213900639	1875	1876	1876	1875	34
308	20230602	150500	213836865	1876	1877	1877	1876	37
309	20230602	150400	213767443	1877	1876	1877	1876	20
310	20230602	150300	213729922	1877	1875	1877	1875	746
311	20230602	150200	212329721	1875	1875	1876	1875	114
312	20230602	150100	212115871	1875	1873	1875	1873	160
313	20230602	150000	211815876	1874	1874	1874	1874	14
314	20230602	145900	211789640	1874	1874	1874	1874	0
315	20230602	145800	211789640	1874	1874	1874	1874	100
316	20230602	145700	211602240	1875	1876	1877	1875	256
317	20230602	145600	211122083	1876	1876	1876	1876	2
318	20230602	145500	211118331	1876	1876	1876	1876	3
319	20230602	145400	211112703	1875	1875	1875	1875	0
320	20230602	145300	211112703	1875	1878	1878	1875	47
321	20230602	145200	211024496	1877	1876	1878	1875	56
322	20230602	145100	210919362	1878	1874	1878	1874	201
323	20230602	145000	210541899	1878	1878	1878	1878	0
324	20230602	144900	210541899	1878	1878	1878	1878	0
325	20230602	144800	210541899	1878	1874	1878	1874	1001
326	20230602	144700	208666021	1878	1878	1879	1876	1206
327	20230602	144600	206400351	1876	1876	1876	1876	1
328	20230602	144500	206398475	1875	1875	1875	1875	0
329	20230602	144400	206398475	1875	1877	1877	1875	538
330	20230602	144300	205389714	1877	1876	1877	1876	42
331	20230602	144200	205310920	1875	1875	1877	1875	157
332	20230602	144100	205016526	1875	1875	1876	1875	523
333	20230602	144000	204035701	1875	1875	1875	1875	0
334	20230602	143900	204035701	1875	1875	1875	1875	0
335	20230602	143800	204035701	1875	1875	1875	1875	1
336	20230602	143700	204033826	1872	1872	1872	1872	772
337	20230602	143600	202588642	1867	1867	1867	1867	0
338	20230602	143500	202588642	1867	1867	1867	1867	422
339	20230602	143400	201800768	1868	1870	1870	1868	658
340	20230602	143300	200570574	1871	1868	1871	1868	101
341	20230602	143200	200381609	1865	1865	1865	1865	52
342	20230602	143100	200284629	1868	1870	1870	1868	12
343	20230602	143000	200262210	1872	1872	1872	1872	0
344	20230602	142900	200262210	1872	1872	1872	1872	0
345	20230602	142800	200262210	1872	1872	1872	1872	0
346	20230602	142700	200262210	1872	1872	1872	1872	0
347	20230602	142600	200262210	1872	1872	1872	1872	0
348	20230602	142500	200262210	1872	1872	1872	1872	0
349	20230602	142400	200262210	1872	1872	1872	1872	1
350	20230602	142300	200260338	1870	1870	1870	1870	0
351	20230602	142200	200260338	1870	1871	1871	1870	45
352	20230602	142100	200176153	1870	1866	1870	1866	6
353	20230602	142000	200164947	1866	1870	1870	1866	104
354	20230602	141900	199970873	1869	1870	1870	1867	131
355	20230602	141800	199726155	1871	1870	1871	1870	2
356	20230602	141700	199722414	1858	1872	1872	1858	4000
357	20230602	141600	192288977	1872	1872	1872	1872	0
358	20230602	141500	192288977	1872	1872	1872	1872	0
359	20230602	141400	192288977	1872	1872	1872	1872	0
360	20230602	141300	192288977	1872	1872	1872	1872	0
361	20230602	141200	192288977	1872	1873	1874	1872	17
362	20230602	141100	192257122	1874	1874	1874	1874	8
363	20230602	141000	192242130	1875	1875	1875	1875	1
364	20230602	140900	192240255	1874	1874	1874	1871	128
365	20230602	140800	192000758	1874	1874	1874	1874	60
366	20230602	140700	191888318	1872	1872	1872	1872	1
367	20230602	140600	191886446	1859	1874	1876	1859	3371
368	20230602	140500	185608487	1873	1871	1877	1871	627
369	20230602	140400	184433275	1870	1866	1870	1866	5330
370	20230602	140300	174478657	1866	1866	1866	1866	0
371	20230602	140200	174478657	1866	1866	1866	1866	1529
372	20230602	140100	171625543	1866	1866	1866	1866	1000
373	20230602	140000	169759543	1866	1866	1866	1866	1
374	20230602	135900	169757677	1865	1865	1865	1865	0
375	20230602	135800	169757677	1865	1866	1866	1865	500
376	20230602	135700	168825077	1866	1866	1866	1866	0
377	20230602	135600	168825077	1866	1866	1866	1866	100
378	20230602	135500	168638477	1866	1866	1866	1866	100
379	20230602	135400	168451877	1865	1865	1865	1865	0
380	20230602	135300	168451877	1865	1865	1865	1865	0
381	20230602	135200	168451877	1865	1865	1865	1865	21
382	20230602	135100	168412712	1865	1865	1865	1865	737
383	20230602	135000	167038207	1865	1865	1865	1865	263
384	20230602	134900	166547712	1865	1865	1865	1865	10
385	20230602	134800	166529062	1867	1867	1867	1867	0
386	20230602	134700	166529062	1867	1867	1867	1867	0
387	20230602	134600	166529062	1867	1867	1867	1867	0
388	20230602	134500	166529062	1867	1867	1867	1867	0
389	20230602	134400	166529062	1867	1867	1867	1867	0
390	20230602	134300	166529062	1867	1867	1867	1867	0
391	20230602	134200	166529062	1867	1867	1867	1867	0
392	20230602	134100	166529062	1867	1867	1867	1867	0
393	20230602	134000	166529062	1867	1867	1867	1867	500
394	20230602	133900	165595562	1867	1867	1867	1867	0
395	20230602	133800	165595562	1867	1867	1867	1867	0
396	20230602	133700	165595562	1867	1867	1867	1867	0
397	20230602	133600	165595562	1867	1866	1867	1866	1000
398	20230602	133500	163728586	1866	1866	1866	1866	0
399	20230602	133400	163728586	1866	1866	1866	1866	3
400	20230602	133300	163722988	1866	1866	1866	1866	146
401	20230602	133200	163450552	1866	1865	1866	1865	222
402	20230602	133100	163036320	1866	1866	1866	1866	0
403	20230602	133000	163036320	1866	1866	1866	1866	0
404	20230602	132900	163036320	1866	1866	1866	1866	0
405	20230602	132800	163036320	1866	1866	1866	1866	0
406	20230602	132700	163036320	1866	1866	1866	1866	0
407	20230602	132600	163036320	1866	1860	1866	1860	1008
408	20230602	132500	161156002	1860	1860	1860	1860	2605
409	20230602	132400	156310702	1861	1863	1863	1861	7
410	20230602	132300	156297666	1863	1863	1863	1862	5
411	20230602	132200	156288353	1861	1864	1864	1861	54
412	20230602	132100	156187853	1860	1860	1860	1860	0
413	20230602	132000	156187853	1860	1860	1860	1860	0
414	20230602	131900	156187853	1860	1860	1860	1860	1000
415	20230602	131800	154327853	1862	1862	1862	1862	0
416	20230602	131700	154327853	1862	1862	1862	1862	445
417	20230602	131600	153499263	1862	1862	1862	1862	1
418	20230602	131500	153497401	1860	1860	1860	1860	50
419	20230602	131400	153404401	1860	1860	1860	1860	0
420	20230602	131300	153404401	1860	1860	1860	1860	0
421	20230602	131200	153404401	1860	1860	1860	1860	0
422	20230602	131100	153404401	1860	1860	1860	1860	0
423	20230602	131000	153404401	1860	1861	1861	1860	1122
424	20230602	130900	151317477	1861	1861	1861	1861	0
425	20230602	130800	151317477	1861	1862	1862	1861	31
426	20230602	130700	151259771	1862	1862	1862	1862	0
427	20230602	130600	151259771	1862	1862	1862	1862	1
428	20230602	130500	151257909	1862	1862	1862	1862	0
429	20230602	130400	151257909	1862	1861	1862	1861	110
430	20230602	130300	151053099	1862	1862	1862	1862	0
431	20230602	130200	151053099	1862	1862	1862	1862	20
432	20230602	130100	151015859	1862	1862	1862	1862	0
433	20230602	130000	151015859	1862	1862	1862	1862	100
434	20230602	125900	150829659	1862	1862	1862	1862	0
435	20230602	125800	150829659	1862	1862	1862	1862	0
436	20230602	125700	150829659	1862	1862	1862	1862	100
437	20230602	125600	150643459	1862	1862	1862	1862	0
438	20230602	125500	150643459	1862	1862	1862	1862	0
439	20230602	125400	150643459	1862	1862	1862	1862	0
440	20230602	125300	150643459	1862	1862	1862	1862	0
441	20230602	125200	150643459	1862	1862	1862	1862	601
442	20230602	125100	149524397	1862	1862	1862	1862	154
443	20230602	125000	149237649	1865	1865	1865	1865	0
444	20230602	124900	149237649	1865	1865	1865	1865	0
445	20230602	124800	149237649	1865	1865	1865	1865	0
446	20230602	124700	149237649	1865	1865	1865	1865	0
447	20230602	124600	149237649	1865	1865	1865	1865	0
448	20230602	124500	149237649	1865	1865	1865	1865	463
449	20230602	124400	148374154	1865	1865	1866	1865	183
450	20230602	124300	148032858	1865	1865	1865	1865	0
451	20230602	124200	148032858	1865	1865	1865	1865	44
452	20230602	124100	147950798	1866	1866	1866	1866	5
453	20230602	124000	147941468	1866	1866	1866	1866	1005
454	20230602	123900	146066138	1865	1865	1865	1865	305
455	20230602	123800	145497313	1866	1866	1866	1866	4
456	20230602	123700	145489849	1866	1866	1866	1866	50
457	20230602	123600	145396549	1866	1866	1866	1866	0
458	20230602	123500	145396549	1866	1866	1866	1866	0
459	20230602	123400	145396549	1866	1866	1866	1866	0
460	20230602	123300	145396549	1866	1866	1866	1866	5
461	20230602	123200	145387219	1865	1865	1865	1865	0
462	20230602	123100	145387219	1865	1865	1865	1865	0
463	20230602	123000	145387219	1865	1865	1865	1865	333
464	20230602	122900	144766174	1865	1856	1865	1856	384
465	20230602	122800	144050023	1865	1865	1865	1865	0
466	20230602	122700	144050023	1865	1865	1865	1865	1
467	20230602	122600	144048158	1865	1865	1865	1865	0
468	20230602	122500	144048158	1865	1865	1865	1865	0
469	20230602	122400	144048158	1865	1865	1865	1865	0
470	20230602	122300	144048158	1865	1865	1865	1865	0
471	20230602	122200	144048158	1865	1865	1865	1865	0
472	20230602	122100	144048158	1865	1865	1865	1865	0
473	20230602	122000	144048158	1865	1865	1865	1865	0
474	20230602	121900	144048158	1865	1865	1865	1865	0
475	20230602	121800	144048158	1865	1865	1865	1865	0
476	20230602	121700	144048158	1865	1865	1865	1865	10
477	20230602	121600	144029508	1865	1865	1865	1865	21
478	20230602	121500	143990343	1865	1865	1865	1865	0
479	20230602	121400	143990343	1865	1865	1865	1865	0
480	20230602	121300	143990343	1865	1865	1865	1865	1
481	20230602	121200	143988478	1865	1865	1865	1865	0
482	20230602	121100	143988478	1865	1865	1865	1865	1
483	20230602	121000	143986613	1856	1856	1856	1856	10
484	20230602	120900	143968053	1866	1866	1866	1866	0
485	20230602	120800	143968053	1866	1866	1866	1866	0
486	20230602	120700	143968053	1866	1866	1866	1866	0
487	20230602	120600	143968053	1866	1866	1866	1866	0
488	20230602	120500	143968053	1866	1866	1866	1866	0
489	20230602	120400	143968053	1866	1866	1866	1866	4
490	20230602	120300	143960589	1866	1866	1866	1866	0
491	20230602	120200	143960589	1866	1866	1866	1866	0
492	20230602	120100	143960589	1866	1866	1866	1866	1
493	20230602	120000	143958723	1853	1853	1853	1853	0
494	20230602	115900	143958723	1853	1853	1853	1853	100
495	20230602	115800	143773423	1867	1867	1867	1867	0
496	20230602	115700	143773423	1867	1867	1867	1867	0
497	20230602	115600	143773423	1867	1867	1867	1867	0
498	20230602	115500	143773423	1867	1867	1867	1867	0
499	20230602	115400	143773423	1867	1868	1868	1867	17
500	20230602	115300	143741674	1868	1867	1868	1867	1505
501	20230602	115200	140930415	1867	1867	1867	1867	0
502	20230602	115100	140930415	1867	1863	1867	1863	8000
503	20230602	115000	126007395	1851	1851	1851	1851	0
504	20230602	114900	126007395	1851	1863	1863	1851	1013
505	20230602	114800	124120200	1862	1862	1862	1862	1000
506	20230602	114700	122258200	1861	1861	1861	1861	18
507	20230602	114600	122224702	1860	1859	1860	1859	2000
508	20230602	114500	118505405	1851	1851	1851	1851	0
509	20230602	114400	118505405	1851	1851	1851	1851	26
510	20230602	114300	118457279	1859	1859	1859	1859	52
511	20230602	114200	118360611	1859	1859	1859	1859	1000
512	20230602	114100	116501611	1859	1859	1859	1859	0
513	20230602	114000	116501611	1859	1859	1859	1859	829
514	20230602	113900	114960500	1859	1859	1859	1859	0
515	20230602	113800	114960500	1859	1859	1859	1859	26
516	20230602	113700	114912166	1859	1850	1859	1850	2
517	20230602	113600	114908457	1858	1858	1858	1858	0
518	20230602	113500	114908457	1858	1858	1858	1858	0
519	20230602	113400	114908457	1858	1858	1858	1858	0
520	20230602	113300	114908457	1858	1858	1858	1858	250
521	20230602	113200	114443957	1858	1858	1858	1858	50
522	20230602	113100	114351057	1858	1852	1858	1852	2000
523	20230602	113000	110638111	1852	1852	1852	1852	1
524	20230602	112900	110636259	1850	1850	1850	1850	16
525	20230602	112800	110606659	1850	1850	1850	1850	8
526	20230602	112700	110591859	1850	1850	1850	1850	116
527	20230602	112600	110377259	1850	1850	1850	1850	2
528	20230602	112500	110373559	1849	1851	1851	1849	68
529	20230602	112400	110247761	1851	1851	1851	1851	1
530	20230602	112300	110245910	1852	1852	1852	1852	51
531	20230602	112200	110151458	1852	1852	1852	1852	0
532	20230602	112100	110151458	1852	1852	1852	1852	0
533	20230602	112000	110151458	1852	1852	1853	1852	4
534	20230602	111900	110144049	1854	1851	1854	1851	369
535	20230602	111800	109460589	1855	1855	1855	1855	0
536	20230602	111700	109460589	1855	1855	1855	1855	1
537	20230602	111600	109458734	1851	1851	1851	1851	1
538	20230602	111500	109456883	1851	1851	1851	1851	261
539	20230602	111400	108973772	1851	1851	1851	1851	0
540	20230602	111300	108973772	1851	1850	1851	1850	14
541	20230602	111200	108947868	1850	1850	1850	1850	0
542	20230602	111100	108947868	1850	1850	1850	1850	0
543	20230602	111000	108947868	1850	1849	1850	1849	2
544	20230602	110900	108944169	1847	1847	1847	1847	100
545	20230602	110800	108759469	1846	1846	1846	1846	54
546	20230602	110700	108659785	1846	1846	1846	1846	17
547	20230602	110600	108628403	1849	1849	1849	1849	1
548	20230602	110500	108626554	1846	1848	1848	1846	87
549	20230602	110400	108465908	1849	1849	1849	1849	0
550	20230602	110300	108465908	1849	1849	1849	1849	1
551	20230602	110200	108464059	1848	1848	1848	1848	0
552	20230602	110100	108464059	1848	1849	1849	1848	54
553	20230602	110000	108364245	1850	1850	1850	1850	0
554	20230602	105900	108364245	1850	1850	1850	1850	5287
555	20230602	105800	98583295	1851	1857	1857	1851	6
556	20230602	105700	98572183	1851	1857	1857	1851	105
557	20230602	105600	98377618	1857	1857	1857	1857	28
558	20230602	105500	98325622	1857	1857	1857	1857	0
559	20230602	105400	98325622	1857	1857	1857	1857	0
560	20230602	105300	98325622	1857	1853	1857	1852	166
561	20230602	105200	98018030	1857	1857	1857	1857	0
562	20230602	105100	98018030	1857	1857	1857	1857	1
563	20230602	105000	98016173	1854	1854	1854	1854	17
564	20230602	104900	97984655	1855	1857	1857	1855	37
565	20230602	104800	97916012	1858	1860	1860	1858	4
566	20230602	104700	97908575	1860	1860	1863	1859	16
567	20230602	104600	97878814	1861	1859	1862	1857	3512
568	20230602	104500	91342543	1858	1860	1860	1857	131
569	20230602	104400	91099142	1858	1860	1861	1858	8
570	20230602	104300	91084269	1856	1856	1860	1856	7
571	20230602	104200	91071265	1857	1856	1860	1856	6
572	20230602	104100	91060115	1856	1860	1861	1856	8
573	20230602	104000	91045242	1857	1857	1857	1857	1
574	20230602	103900	91043385	1861	1861	1861	1861	1
575	20230602	103800	91041524	1855	1855	1855	1855	2
576	20230602	103700	91037814	1861	1861	1861	1861	3
577	20230602	103600	91032231	1860	1858	1860	1858	12
578	20230602	103500	91009929	1858	1858	1858	1858	0
579	20230602	103400	91009929	1858	1858	1858	1858	0
580	20230602	103300	91009929	1858	1858	1858	1858	1
581	20230602	103200	91008071	1854	1854	1854	1854	2
582	20230602	103100	91004363	1855	1857	1857	1855	111
583	20230602	103000	90798243	1854	1858	1858	1854	206
584	20230602	102900	90415613	1858	1862	1862	1856	509
585	20230602	102800	89467892	1860	1859	1861	1856	41
586	20230602	102700	89391742	1859	1859	1859	1859	2
587	20230602	102600	89388024	1862	1860	1862	1856	2007
588	20230602	102500	85653010	1861	1861	1863	1859	14
589	20230602	102400	85626967	1860	1862	1864	1860	17
590	20230602	102300	85595301	1862	1861	1865	1861	14
591	20230602	102200	85569216	1862	1862	1864	1861	247
592	20230602	102100	85109006	1862	1860	1862	1860	4
593	20230602	102000	85101560	1863	1863	1863	1863	107
594	20230602	101900	84902219	1863	1863	1863	1863	0
595	20230602	101800	84902219	1863	1863	1863	1863	1
596	20230602	101700	84900356	1853	1856	1856	1853	540
597	20230602	101600	83899158	1863	1863	1863	1863	2
598	20230602	101500	83895432	1864	1864	1864	1864	0
599	20230602	101400	83895432	1864	1864	1864	1864	5
600	20230602	101300	83886112	1865	1865	1865	1865	0
601	20230602	101200	83886112	1865	1856	1865	1856	2
602	20230602	101100	83882391	1856	1856	1865	1856	4
603	20230602	101000	83874958	1867	1867	1867	1867	0
604	20230602	100900	83874958	1867	1867	1867	1867	0
605	20230602	100800	83874958	1867	1867	1867	1867	0
606	20230602	100700	83874958	1867	1867	1867	1867	0
607	20230602	100600	83874958	1867	1867	1867	1867	0
608	20230602	100500	83874958	1867	1867	1867	1867	0
609	20230602	100400	83874958	1867	1867	1867	1867	0
610	20230602	100300	83874958	1867	1867	1867	1867	0
611	20230602	100200	83874958	1867	1867	1867	1867	0
612	20230602	100100	83874958	1867	1867	1867	1867	2
613	20230602	100000	83871224	1854	1854	1854	1854	0
614	20230602	095900	83871224	1854	1857	1857	1854	8500
615	20230602	095800	68108201	1869	1869	1869	1869	0
616	20230602	095700	68108201	1869	1869	1869	1869	0
617	20230602	095600	68108201	1869	1869	1869	1869	118
618	20230602	095500	67887659	1869	1869	1869	1869	0
619	20230602	095400	67887659	1869	1869	1869	1869	0
620	20230602	095300	67887659	1869	1869	1869	1869	3
621	20230602	095200	67882052	1869	1869	1869	1869	23
622	20230602	095100	67839065	1869	1870	1870	1869	119
623	20230602	095000	67616635	1870	1870	1870	1870	216
624	20230602	094900	67212715	1870	1870	1870	1870	0
625	20230602	094800	67212715	1870	1870	1870	1870	1
626	20230602	094700	67210845	1870	1870	1870	1870	1
627	20230602	094600	67208975	1854	1865	1870	1854	1300
628	20230602	094500	64790963	1864	1862	1865	1862	1144
629	20230602	094400	62657744	1861	1856	1861	1856	6296
630	20230602	094300	50970054	1856	1856	1856	1856	0
631	20230602	094200	50970054	1856	1856	1856	1856	100
632	20230602	094100	50784454	1856	1856	1856	1856	1
633	20230602	094000	50782598	1855	1855	1855	1855	18
634	20230602	093900	50749208	1854	1854	1854	1854	117
635	20230602	093800	50532290	1854	1854	1854	1854	0
636	20230602	093700	50532290	1854	1854	1854	1841	1022
637	20230602	093600	48649728	1842	1853	1854	1842	4005
638	20230602	093500	41238681	1853	1853	1853	1853	32
639	20230602	093400	41179385	1853	1853	1853	1853	51
640	20230602	093300	41084882	1842	1844	1844	1842	1000
641	20230602	093200	39242522	1844	1844	1844	1844	1
642	20230602	093100	39240678	1853	1853	1853	1853	0
643	20230602	093000	39240678	1853	1853	1853	1853	1
644	20230602	092900	39238825	1843	1843	1843	1843	1000
645	20230602	092800	37395825	1853	1851	1853	1842	1001
646	20230602	092700	35545609	1852	1850	1852	1850	266
647	20230602	092600	35053427	1853	1853	1853	1853	0
648	20230602	092500	35053427	1853	1853	1854	1852	106
649	20230602	092400	34856976	1850	1851	1851	1850	500
650	20230602	092300	33931921	1853	1853	1853	1853	8
651	20230602	092200	33917097	1853	1853	1853	1853	100
652	20230602	092100	33731797	1853	1853	1853	1853	0
653	20230602	092000	33731797	1853	1853	1853	1853	12
654	20230602	091900	33709561	1853	1853	1853	1853	134
655	20230602	091800	33461259	1853	1853	1853	1853	0
656	20230602	091700	33461259	1853	1852	1853	1852	1378
657	20230602	091600	30907915	1852	1852	1852	1852	10
658	20230602	091500	30889395	1853	1853	1853	1853	306
659	20230602	091400	30322377	1853	1853	1853	1853	2
660	20230602	091300	30318671	1853	1853	1853	1853	4
661	20230602	091200	30311259	1851	1854	1854	1851	2126
662	20230602	091100	26371563	1854	1854	1854	1854	2
663	20230602	091000	26367855	1854	1854	1854	1854	202
664	20230602	090900	25993347	1854	1854	1854	1854	1276
665	20230602	090800	23627643	1854	1854	1854	1854	41
666	20230602	090700	23551629	1854	1854	1854	1854	3
667	20230602	090600	23546067	1854	1854	1854	1854	150
668	20230602	090500	23267967	1854	1854	1857	1854	2148
669	20230602	090400	19284924	1854	1857	1857	1854	1787
670	20230602	090300	15970776	1857	1858	1858	1857	216
671	20230602	090200	15569548	1859	1839	1859	1839	3646
672	20230602	090100	8817207	1853	1852	1854	1852	599
673	20230602	090000	7707286	1851	1836	1851	1836	4182