KissMeData/109960/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	211400	138297677	1656	1656	1656	1656	1007
3	20230608	211300	138297677	1656	1656	1656	1656	0
4	20230608	211200	138297677	1656	1656	1656	1656	0
5	20230608	211100	138297677	1656	1656	1656	1656	0
6	20230608	211000	138297677	1656	1656	1656	1656	0
7	20230608	210900	138297677	1656	1656	1656	1656	0
8	20230608	210800	138297677	1656	1656	1656	1656	0
9	20230608	210700	138297677	1656	1656	1656	1656	0
10	20230608	210600	138297677	1656	1656	1656	1656	0
11	20230608	210500	138297677	1656	1656	1656	1656	0
12	20230608	210400	138297677	1656	1656	1656	1656	0
13	20230608	210300	138297677	1656	1656	1656	1656	0
14	20230608	210200	138297677	1656	1656	1656	1656	0
15	20230608	210100	138297677	1656	1656	1656	1656	0
16	20230608	210000	138297677	1656	1656	1656	1656	0
17	20230608	205900	138297677	1656	1656	1656	1656	0
18	20230608	205800	138297677	1656	1656	1656	1656	0
19	20230608	205700	138297677	1656	1656	1656	1656	0
20	20230608	205600	138297677	1656	1656	1656	1656	0
21	20230608	205500	138297677	1656	1656	1656	1656	0
22	20230608	205400	138297677	1656	1656	1656	1656	0
23	20230608	205300	138297677	1656	1656	1656	1656	0
24	20230608	205200	138297677	1656	1656	1656	1656	0
25	20230608	205100	138297677	1656	1656	1656	1656	0
26	20230608	205000	138297677	1656	1656	1656	1656	0
27	20230608	204900	138297677	1656	1656	1656	1656	0
28	20230608	204800	138297677	1656	1656	1656	1656	0
29	20230608	204700	138297677	1656	1656	1656	1656	0
30	20230608	204600	138297677	1656	1656	1656	1656	0
31	20230608	204500	138297677	1656	1656	1656	1656	0
32	20230608	204400	138297677	1656	1656	1656	1656	1007
33	20230608	204300	138297677	1656	1656	1656	1656	0
34	20230608	204200	138297677	1656	1656	1656	1656	0
35	20230608	204100	138297677	1656	1656	1656	1656	0
36	20230608	204000	138297677	1656	1656	1656	1656	0
37	20230608	203900	138297677	1656	1656	1656	1656	0
38	20230608	203800	138297677	1656	1656	1656	1656	0
39	20230608	203700	138297677	1656	1656	1656	1656	0
40	20230608	203600	138297677	1656	1656	1656	1656	0
41	20230608	203500	138297677	1656	1656	1656	1656	0
42	20230608	203400	138297677	1656	1656	1656	1656	0
43	20230608	203300	138297677	1656	1656	1656	1656	0
44	20230608	203200	138297677	1656	1656	1656	1656	0
45	20230608	203100	138297677	1656	1656	1656	1656	0
46	20230608	203000	138297677	1656	1656	1656	1656	0
47	20230608	202900	138297677	1656	1656	1656	1656	0
48	20230608	202800	138297677	1656	1656	1656	1656	0
49	20230608	202700	138297677	1656	1656	1656	1656	0
50	20230608	202600	138297677	1656	1656	1656	1656	0
51	20230608	202500	138297677	1656	1656	1656	1656	0
52	20230608	202400	138297677	1656	1656	1656	1656	0
53	20230608	202300	138297677	1656	1656	1656	1656	0
54	20230608	202200	138297677	1656	1656	1656	1656	0
55	20230608	202100	138297677	1656	1656	1656	1656	0
56	20230608	202000	138297677	1656	1656	1656	1656	0
57	20230608	201900	138297677	1656	1656	1656	1656	0
58	20230608	201800	138297677	1656	1656	1656	1656	0
59	20230608	201700	138297677	1656	1656	1656	1656	0
60	20230608	201600	138297677	1656	1656	1656	1656	0
61	20230608	201500	138297677	1656	1656	1656	1656	0
62	20230608	201400	138297677	1656	1656	1656	1656	1007
63	20230608	201300	138297677	1656	1656	1656	1656	0
64	20230608	201200	138297677	1656	1656	1656	1656	0
65	20230608	201100	138297677	1656	1656	1656	1656	0
66	20230608	201000	138297677	1656	1656	1656	1656	0
67	20230608	200900	138297677	1656	1656	1656	1656	0
68	20230608	200800	138297677	1656	1656	1656	1656	0
69	20230608	200700	138297677	1656	1656	1656	1656	0
70	20230608	200600	138297677	1656	1656	1656	1656	0
71	20230608	200500	138297677	1656	1656	1656	1656	0
72	20230608	200400	138297677	1656	1656	1656	1656	0
73	20230608	200300	138297677	1656	1656	1656	1656	0
74	20230608	200200	138297677	1656	1656	1656	1656	0
75	20230608	200100	138297677	1656	1656	1656	1656	0
76	20230608	200000	138297677	1656	1656	1656	1656	0
77	20230608	195900	138297677	1656	1656	1656	1656	0
78	20230608	195800	138297677	1656	1656	1656	1656	0
79	20230608	195700	138297677	1656	1656	1656	1656	0
80	20230608	195600	138297677	1656	1656	1656	1656	0
81	20230608	195500	138297677	1656	1656	1656	1656	0
82	20230608	195400	138297677	1656	1656	1656	1656	0
83	20230608	195300	138297677	1656	1656	1656	1656	0
84	20230608	195200	138297677	1656	1656	1656	1656	0
85	20230608	195100	138297677	1656	1656	1656	1656	0
86	20230608	195000	138297677	1656	1656	1656	1656	0
87	20230608	194900	138297677	1656	1656	1656	1656	0
88	20230608	194800	138297677	1656	1656	1656	1656	0
89	20230608	194700	138297677	1656	1656	1656	1656	0
90	20230608	194600	138297677	1656	1656	1656	1656	0
91	20230608	194500	138297677	1656	1656	1656	1656	0
92	20230608	194400	138297677	1656	1656	1656	1656	1007
93	20230608	194300	138297677	1656	1656	1656	1656	0
94	20230608	194200	138297677	1656	1656	1656	1656	0
95	20230608	194100	138297677	1656	1656	1656	1656	0
96	20230608	194000	138297677	1656	1656	1656	1656	0
97	20230608	193900	138297677	1656	1656	1656	1656	0
98	20230608	193800	138297677	1656	1656	1656	1656	0
99	20230608	193700	138297677	1656	1656	1656	1656	0
100	20230608	193600	138297677	1656	1656	1656	1656	0
101	20230608	193500	138297677	1656	1656	1656	1656	0
102	20230608	193400	138297677	1656	1656	1656	1656	0
103	20230608	193300	138297677	1656	1656	1656	1656	0
104	20230608	193200	138297677	1656	1656	1656	1656	0
105	20230608	193100	138297677	1656	1656	1656	1656	0
106	20230608	193000	138297677	1656	1656	1656	1656	0
107	20230608	192900	138297677	1656	1656	1656	1656	0
108	20230608	192800	138297677	1656	1656	1656	1656	0
109	20230608	192700	138297677	1656	1656	1656	1656	0
110	20230608	192600	138297677	1656	1656	1656	1656	0
111	20230608	192500	138297677	1656	1656	1656	1656	0
112	20230608	192400	138297677	1656	1656	1656	1656	0
113	20230608	192300	138297677	1656	1656	1656	1656	0
114	20230608	192200	138297677	1656	1656	1656	1656	0
115	20230608	192100	138297677	1656	1656	1656	1656	0
116	20230608	192000	138297677	1656	1656	1656	1656	0
117	20230608	191900	138297677	1656	1656	1656	1656	0
118	20230608	191800	138297677	1656	1656	1656	1656	0
119	20230608	191700	138297677	1656	1656	1656	1656	0
120	20230608	191600	138297677	1656	1656	1656	1656	0
121	20230608	191500	138297677	1656	1656	1656	1656	0
122	20230608	191400	138297677	1656	1656	1656	1656	1007
123	20230608	191300	138297677	1656	1656	1656	1656	0
124	20230608	191200	138297677	1656	1656	1656	1656	0
125	20230608	191100	138297677	1656	1656	1656	1656	0
126	20230608	191000	138297677	1656	1656	1656	1656	0
127	20230608	190900	138297677	1656	1656	1656	1656	0
128	20230608	190800	138297677	1656	1656	1656	1656	0
129	20230608	190700	138297677	1656	1656	1656	1656	0
130	20230608	190600	138297677	1656	1656	1656	1656	0
131	20230608	190500	138297677	1656	1656	1656	1656	0
132	20230608	190400	138297677	1656	1656	1656	1656	0
133	20230608	190300	138297677	1656	1656	1656	1656	0
134	20230608	190200	138297677	1656	1656	1656	1656	0
135	20230608	190100	138297677	1656	1656	1656	1656	0
136	20230608	190000	138297677	1656	1656	1656	1656	0
137	20230608	185900	138297677	1656	1656	1656	1656	0
138	20230608	185800	138297677	1656	1656	1656	1656	0
139	20230608	185700	138297677	1656	1656	1656	1656	0
140	20230608	185600	138297677	1656	1656	1656	1656	0
141	20230608	185500	138297677	1656	1656	1656	1656	0
142	20230608	185400	138297677	1656	1656	1656	1656	0
143	20230608	185300	138297677	1656	1656	1656	1656	0
144	20230608	185200	138297677	1656	1656	1656	1656	0
145	20230608	185100	138297677	1656	1656	1656	1656	0
146	20230608	185000	138297677	1656	1656	1656	1656	0
147	20230608	184900	138297677	1656	1656	1656	1656	0
148	20230608	184800	138297677	1656	1656	1656	1656	0
149	20230608	184700	138297677	1656	1656	1656	1656	0
150	20230608	184600	138297677	1656	1656	1656	1656	0
151	20230608	184500	138297677	1656	1656	1656	1656	0
152	20230608	184400	138297677	1656	1656	1656	1656	1007
153	20230608	184300	138297677	1656	1656	1656	1656	0
154	20230608	184200	138297677	1656	1656	1656	1656	0
155	20230608	184100	138297677	1656	1656	1656	1656	0
156	20230608	184000	138297677	1656	1656	1656	1656	0
157	20230608	183900	138297677	1656	1656	1656	1656	0
158	20230608	183800	138297677	1656	1656	1656	1656	0
159	20230608	183700	138297677	1656	1656	1656	1656	0
160	20230608	183600	138297677	1656	1656	1656	1656	0
161	20230608	183500	138297677	1656	1656	1656	1656	0
162	20230608	183400	138297677	1656	1656	1656	1656	0
163	20230608	183300	138297677	1656	1656	1656	1656	0
164	20230608	183200	138297677	1656	1656	1656	1656	0
165	20230608	183100	138297677	1656	1656	1656	1656	0
166	20230608	183000	138297677	1656	1656	1656	1656	0
167	20230608	182900	138297677	1656	1656	1656	1656	0
168	20230608	182800	138297677	1656	1656	1656	1656	0
169	20230608	182700	138297677	1656	1656	1656	1656	0
170	20230608	182600	138297677	1656	1656	1656	1656	0
171	20230608	182500	138297677	1656	1656	1656	1656	0
172	20230608	182400	138297677	1656	1656	1656	1656	0
173	20230608	182300	138297677	1656	1656	1656	1656	0
174	20230608	182200	138297677	1656	1656	1656	1656	0
175	20230608	182100	138297677	1656	1656	1656	1656	0
176	20230608	182000	138297677	1656	1656	1656	1656	0
177	20230608	181900	138297677	1656	1656	1656	1656	0
178	20230608	181800	138297677	1656	1656	1656	1656	0
179	20230608	181700	138297677	1656	1656	1656	1656	0
180	20230608	181600	138297677	1656	1656	1656	1656	0
181	20230608	181500	138297677	1656	1656	1656	1656	0
182	20230608	181400	138297677	1656	1656	1656	1656	1007
183	20230608	181300	138297677	1656	1656	1656	1656	0
184	20230608	181200	138297677	1656	1656	1656	1656	0
185	20230608	181100	138297677	1656	1656	1656	1656	0
186	20230608	181000	138297677	1656	1656	1656	1656	0
187	20230608	180900	138297677	1656	1656	1656	1656	0
188	20230608	180800	138297677	1656	1656	1656	1656	0
189	20230608	180700	138297677	1656	1656	1656	1656	0
190	20230608	180600	138297677	1656	1656	1656	1656	0
191	20230608	180500	138297677	1656	1656	1656	1656	0
192	20230608	180400	138297677	1656	1656	1656	1656	0
193	20230608	180300	138297677	1656	1656	1656	1656	0
194	20230608	180200	138297677	1656	1656	1656	1656	0
195	20230608	180100	138297677	1656	1656	1656	1656	0
196	20230608	180000	138297677	1656	1656	1656	1656	0
197	20230608	175900	138297677	1656	1656	1656	1656	0
198	20230608	175800	138297677	1656	1656	1656	1656	0
199	20230608	175700	138297677	1656	1656	1656	1656	0
200	20230608	175600	138297677	1656	1656	1656	1656	0
201	20230608	175500	138297677	1656	1656	1656	1656	0
202	20230608	175400	138297677	1656	1656	1656	1656	0
203	20230608	175300	138297677	1656	1656	1656	1656	0
204	20230608	175200	138297677	1656	1656	1656	1656	0
205	20230608	175100	138297677	1656	1656	1656	1656	0
206	20230608	175000	138297677	1656	1656	1656	1656	0
207	20230608	174900	138297677	1656	1656	1656	1656	0
208	20230608	174800	138297677	1656	1656	1656	1656	0
209	20230608	174700	138297677	1656	1656	1656	1656	0
210	20230608	174600	138297677	1656	1656	1656	1656	0
211	20230608	174500	138297677	1656	1656	1656	1656	0
212	20230608	174400	138297677	1656	1656	1656	1656	1007
213	20230608	174300	138297677	1656	1656	1656	1656	0
214	20230608	174200	138297677	1656	1656	1656	1656	0
215	20230608	174100	138297677	1656	1656	1656	1656	0
216	20230608	174000	138297677	1656	1656	1656	1656	0
217	20230608	173900	138297677	1656	1656	1656	1656	0
218	20230608	173800	138297677	1656	1656	1656	1656	0
219	20230608	173700	138297677	1656	1656	1656	1656	0
220	20230608	173600	138297677	1656	1656	1656	1656	0
221	20230608	173500	138297677	1656	1656	1656	1656	0
222	20230608	173400	138297677	1656	1656	1656	1656	0
223	20230608	173300	138297677	1656	1656	1656	1656	0
224	20230608	173200	138297677	1656	1656	1656	1656	0
225	20230608	173100	138297677	1656	1656	1656	1656	0
226	20230608	173000	138297677	1656	1656	1656	1656	0
227	20230608	172900	138297677	1656	1656	1656	1656	0
228	20230608	172800	138297677	1656	1656	1656	1656	0
229	20230608	172700	138297677	1656	1656	1656	1656	0
230	20230608	172600	138297677	1656	1656	1656	1656	0
231	20230608	172500	138297677	1656	1656	1656	1656	0
232	20230608	172400	138297677	1656	1656	1656	1656	0
233	20230608	172300	138297677	1656	1656	1656	1656	0
234	20230608	172200	138297677	1656	1656	1656	1656	0
235	20230608	172100	138297677	1656	1656	1656	1656	0
236	20230608	172000	138297677	1656	1656	1656	1656	0
237	20230608	171900	138297677	1656	1656	1656	1656	0
238	20230608	171800	138297677	1656	1656	1656	1656	0
239	20230608	171700	138297677	1656	1656	1656	1656	0
240	20230608	171600	138297677	1656	1656	1656	1656	0
241	20230608	171500	138297677	1656	1656	1656	1656	0
242	20230608	171400	138297677	1656	1656	1656	1656	1007
243	20230608	171300	138297677	1656	1656	1656	1656	0
244	20230608	171200	138297677	1656	1656	1656	1656	0
245	20230608	171100	138297677	1656	1656	1656	1656	0
246	20230608	171000	138297677	1656	1656	1656	1656	0
247	20230608	170900	138297677	1656	1656	1656	1656	0
248	20230608	170800	138297677	1656	1656	1656	1656	0
249	20230608	170700	138297677	1656	1656	1656	1656	0
250	20230608	170600	138297677	1656	1656	1656	1656	0
251	20230608	170500	138297677	1656	1656	1656	1656	0
252	20230608	170400	138297677	1656	1656	1656	1656	0
253	20230608	170300	138297677	1656	1656	1656	1656	0
254	20230608	170200	138297677	1656	1656	1656	1656	0
255	20230608	170100	138297677	1656	1656	1656	1656	0
256	20230608	170000	138297677	1656	1656	1656	1656	0
257	20230608	165900	138297677	1656	1656	1656	1656	0
258	20230608	165800	138297677	1656	1656	1656	1656	0
259	20230608	165700	138297677	1656	1656	1656	1656	0
260	20230608	165600	138297677	1656	1656	1656	1656	0
261	20230608	165500	138297677	1656	1656	1656	1656	0
262	20230608	165400	138297677	1656	1656	1656	1656	0
263	20230608	165300	138297677	1656	1656	1656	1656	0
264	20230608	165200	138297677	1656	1656	1656	1656	0
265	20230608	165100	138297677	1656	1656	1656	1656	0
266	20230608	165000	138297677	1656	1656	1656	1656	0
267	20230608	164900	138297677	1656	1656	1656	1656	0
268	20230608	164800	138297677	1656	1656	1656	1656	0
269	20230608	164700	138297677	1656	1656	1656	1656	0
270	20230608	164600	138297677	1656	1656	1656	1656	0
271	20230608	164500	138297677	1656	1656	1656	1656	0
272	20230608	164400	138297677	1656	1656	1656	1656	1007
273	20230608	164300	138297677	1656	1656	1656	1656	0
274	20230608	164200	138297677	1656	1656	1656	1656	0
275	20230608	164100	138297677	1656	1656	1656	1656	0
276	20230608	164000	138297677	1656	1656	1656	1656	0
277	20230608	163900	138297677	1656	1656	1656	1656	0
278	20230608	163800	138297677	1656	1656	1656	1656	0
279	20230608	163700	138297677	1656	1656	1656	1656	0
280	20230608	163600	138297677	1656	1656	1656	1656	0
281	20230608	163500	138297677	1656	1656	1656	1656	0
282	20230608	163400	138297677	1656	1656	1656	1656	0
283	20230608	163300	138297677	1656	1656	1656	1656	0
284	20230608	163200	138297677	1656	1656	1656	1656	0
285	20230608	163100	138297677	1656	1656	1656	1656	0
286	20230608	163000	138297677	1656	1656	1656	1656	0
287	20230608	162900	138297677	1656	1656	1656	1656	0
288	20230608	162800	138297677	1656	1656	1656	1656	0
289	20230608	162700	138297677	1656	1656	1656	1656	0
290	20230608	162600	138297677	1656	1656	1656	1656	0
291	20230608	162500	138297677	1656	1656	1656	1656	0
292	20230608	162400	138297677	1656	1656	1656	1656	0
293	20230608	162300	138297677	1656	1656	1656	1656	0
294	20230608	162200	138297677	1656	1656	1656	1656	0
295	20230608	162100	138297677	1656	1656	1656	1656	0
296	20230608	162000	138297677	1656	1656	1656	1656	0
297	20230608	161900	138297677	1656	1656	1656	1656	0
298	20230608	161800	138297677	1656	1656	1656	1656	0
299	20230608	161700	138297677	1656	1656	1656	1656	0
300	20230608	161600	138297677	1656	1656	1656	1656	0
301	20230608	161500	138297677	1656	1656	1656	1656	0
302	20230608	161400	138297677	1656	1656	1656	1656	1007
303	20230608	161300	138297677	1656	1656	1656	1656	0
304	20230608	161200	138297677	1656	1656	1656	1656	0
305	20230608	161100	138297677	1656	1656	1656	1656	0
306	20230608	161000	138297677	1656	1656	1656	1656	0
307	20230608	160900	138297677	1656	1656	1656	1656	0
308	20230608	160800	138297677	1656	1656	1656	1656	0
309	20230608	160700	138297677	1656	1656	1656	1656	0
310	20230608	160600	138297677	1656	1656	1656	1656	0
311	20230608	160500	138297677	1656	1656	1656	1656	0
312	20230608	160400	138297677	1656	1656	1656	1656	0
313	20230608	160300	138297677	1656	1656	1656	1656	0
314	20230608	160200	138297677	1656	1656	1656	1656	0
315	20230608	160100	138297677	1656	1656	1656	1656	0
316	20230608	160000	138297677	1656	1656	1656	1656	0
317	20230608	155900	138297677	1656	1656	1656	1656	0
318	20230608	155800	138297677	1656	1656	1656	1656	0
319	20230608	155700	138297677	1656	1656	1656	1656	0
320	20230608	155600	138297677	1656	1656	1656	1656	0
321	20230608	155500	138297677	1656	1656	1656	1656	0
322	20230608	155400	138297677	1656	1656	1656	1656	0
323	20230608	155300	138297677	1656	1656	1656	1656	0
324	20230608	155200	138297677	1656	1656	1656	1656	0
325	20230608	155100	138297677	1656	1656	1656	1656	0
326	20230608	155000	138297677	1656	1656	1656	1656	0
327	20230608	154900	138297677	1656	1656	1656	1656	0
328	20230608	154800	138297677	1656	1656	1656	1656	0
329	20230608	154700	138297677	1656	1656	1656	1656	0
330	20230608	154600	138297677	1656	1656	1656	1656	0
331	20230608	154500	138297677	1656	1656	1656	1656	0
332	20230608	154400	138297677	1656	1656	1656	1656	1007
333	20230608	154300	138297677	1656	1656	1656	1656	0
334	20230608	154200	138297677	1656	1656	1656	1656	0
335	20230608	154100	138297677	1656	1656	1656	1656	0
336	20230608	154000	138297677	1656	1656	1656	1656	0
337	20230608	153900	138297677	1656	1656	1656	1656	0
338	20230608	153800	138297677	1656	1656	1656	1656	0
339	20230608	153700	138297677	1656	1656	1656	1656	0
340	20230608	153600	138297677	1656	1656	1656	1656	0
341	20230608	153500	138297677	1656	1656	1656	1656	0
342	20230608	153400	138297677	1656	1656	1656	1656	0
343	20230608	153300	138297677	1656	1656	1656	1656	0
344	20230608	153200	138297677	1656	1656	1656	1656	0
345	20230608	153100	138297677	1656	1656	1656	1656	0
346	20230608	153000	138297677	1656	1656	1656	1656	1007
347	20230608	152900	136630085	1650	1650	1650	1650	0
348	20230608	152800	136630085	1650	1650	1650	1650	0
349	20230608	152700	136630085	1650	1650	1650	1650	0
350	20230608	152600	136630085	1650	1650	1650	1650	0
351	20230608	152500	136630085	1650	1650	1650	1650	0
352	20230608	152400	136630085	1650	1650	1650	1650	0
353	20230608	152300	136630085	1650	1650	1650	1650	0
354	20230608	152200	136630085	1650	1650	1650	1650	0
355	20230608	152100	136630085	1650	1650	1650	1650	0
356	20230608	152000	136630085	1650	1650	1650	1650	0
357	20230608	151900	136630085	1650	1650	1650	1650	172
358	20230608	151800	136346285	1650	1646	1650	1646	2
359	20230608	151700	136342989	1650	1650	1650	1650	2
360	20230608	151600	136339689	1650	1650	1650	1650	0
361	20230608	151500	136339689	1650	1650	1650	1650	0
362	20230608	151400	136339689	1650	1647	1650	1647	453
363	20230608	151300	135592369	1651	1651	1651	1651	0
364	20230608	151200	135592369	1651	1646	1651	1646	301
365	20230608	151100	135096918	1646	1646	1646	1646	7
366	20230608	151000	135085396	1651	1651	1651	1651	1
367	20230608	150900	135083745	1646	1647	1647	1646	220
368	20230608	150800	134721622	1651	1651	1651	1651	0
369	20230608	150700	134721622	1651	1651	1651	1651	121
370	20230608	150600	134521851	1652	1652	1652	1652	0
371	20230608	150500	134521851	1652	1651	1652	1651	1500
372	20230608	150400	132044219	1652	1652	1652	1652	0
373	20230608	150300	132044219	1652	1647	1652	1647	3
374	20230608	150200	132039272	1648	1648	1648	1648	0
375	20230608	150100	132039272	1648	1648	1648	1648	0
376	20230608	150000	132039272	1648	1648	1648	1648	99
377	20230608	145900	131876120	1648	1649	1649	1648	101
378	20230608	145800	131709572	1652	1652	1652	1652	0
379	20230608	145700	131709572	1652	1652	1652	1652	0
380	20230608	145600	131709572	1652	1652	1652	1652	0
381	20230608	145500	131709572	1652	1652	1652	1652	0
382	20230608	145400	131709572	1652	1652	1652	1652	0
383	20230608	145300	131709572	1652	1652	1652	1652	0
384	20230608	145200	131709572	1652	1652	1652	1652	0
385	20230608	145100	131709572	1652	1652	1652	1652	0
386	20230608	145000	131709572	1652	1647	1652	1647	299
387	20230608	144900	131217114	1647	1649	1653	1647	926
388	20230608	144800	129691864	1653	1653	1653	1653	0
389	20230608	144700	129691864	1653	1653	1653	1653	0
390	20230608	144600	129691864	1653	1653	1653	1653	0
391	20230608	144500	129691864	1653	1653	1653	1653	0
392	20230608	144400	129691864	1653	1653	1653	1653	0
393	20230608	144300	129691864	1653	1647	1653	1647	474
394	20230608	144200	128910797	1647	1653	1653	1647	821
395	20230608	144100	127558595	1648	1648	1648	1648	69
396	20230608	144000	127444883	1654	1654	1654	1654	0
397	20230608	143900	127444883	1654	1654	1654	1654	0
398	20230608	143800	127444883	1654	1654	1654	1654	0
399	20230608	143700	127444883	1654	1654	1654	1654	0
400	20230608	143600	127444883	1654	1654	1654	1654	0
401	20230608	143500	127444883	1654	1654	1654	1654	0
402	20230608	143400	127444883	1654	1654	1654	1654	0
403	20230608	143300	127444883	1654	1654	1654	1654	0
404	20230608	143200	127444883	1654	1654	1654	1654	0
405	20230608	143100	127444883	1654	1654	1654	1654	0
406	20230608	143000	127444883	1654	1654	1654	1654	0
407	20230608	142900	127444883	1654	1654	1654	1654	0
408	20230608	142800	127444883	1654	1649	1654	1649	2
409	20230608	142700	127441580	1654	1654	1654	1654	0
410	20230608	142600	127441580	1654	1654	1654	1654	0
411	20230608	142500	127441580	1654	1654	1654	1654	0
412	20230608	142400	127441580	1654	1654	1654	1654	0
413	20230608	142300	127441580	1654	1654	1654	1654	0
414	20230608	142200	127441580	1654	1654	1654	1654	0
415	20230608	142100	127441580	1654	1654	1654	1654	0
416	20230608	142000	127441580	1654	1654	1654	1654	1
417	20230608	141900	127439926	1647	1647	1647	1647	0
418	20230608	141800	127439926	1647	1647	1647	1647	0
419	20230608	141700	127439926	1647	1647	1647	1647	0
420	20230608	141600	127439926	1647	1647	1647	1647	4
421	20230608	141500	127433338	1655	1655	1655	1655	0
422	20230608	141400	127433338	1655	1655	1655	1655	0
423	20230608	141300	127433338	1655	1655	1655	1655	0
424	20230608	141200	127433338	1655	1655	1655	1655	0
425	20230608	141100	127433338	1655	1655	1655	1655	0
426	20230608	141000	127433338	1655	1655	1655	1655	0
427	20230608	140900	127433338	1655	1655	1655	1655	1
428	20230608	140800	127431683	1656	1656	1656	1656	0
429	20230608	140700	127431683	1656	1656	1656	1656	0
430	20230608	140600	127431683	1656	1656	1656	1656	0
431	20230608	140500	127431683	1656	1656	1656	1656	0
432	20230608	140400	127431683	1656	1656	1656	1656	0
433	20230608	140300	127431683	1656	1656	1656	1656	0
434	20230608	140200	127431683	1656	1656	1656	1656	0
435	20230608	140100	127431683	1656	1656	1656	1656	1
436	20230608	140000	127430027	1657	1656	1657	1656	102
437	20230608	135900	127261114	1647	1650	1650	1646	915
438	20230608	135800	125754077	1656	1656	1656	1656	1
439	20230608	135700	125752421	1650	1650	1650	1650	0
440	20230608	135600	125752421	1650	1650	1650	1650	0
441	20230608	135500	125752421	1650	1650	1650	1650	0
442	20230608	135400	125752421	1650	1650	1650	1650	0
443	20230608	135300	125752421	1650	1650	1650	1650	134
444	20230608	135200	125531321	1657	1657	1657	1657	0
445	20230608	135100	125531321	1657	1657	1657	1657	0
446	20230608	135000	125531321	1657	1657	1657	1657	0
447	20230608	134900	125531321	1657	1657	1657	1657	40
448	20230608	134800	125465041	1657	1657	1657	1657	0
449	20230608	134700	125465041	1657	1657	1657	1657	0
450	20230608	134600	125465041	1657	1657	1657	1657	0
451	20230608	134500	125465041	1657	1657	1657	1657	0
452	20230608	134400	125465041	1657	1657	1657	1657	0
453	20230608	134300	125465041	1657	1657	1657	1657	0
454	20230608	134200	125465041	1657	1648	1657	1648	241
455	20230608	134100	125065752	1656	1656	1656	1656	0
456	20230608	134000	125065752	1656	1656	1656	1656	0
457	20230608	133900	125065752	1656	1656	1656	1656	1
458	20230608	133800	125064096	1646	1646	1646	1646	0
459	20230608	133700	125064096	1646	1646	1646	1646	17
460	20230608	133600	125036114	1645	1645	1645	1645	0
461	20230608	133500	125036114	1645	1647	1647	1645	2000
462	20230608	133400	121743156	1656	1656	1656	1656	1
463	20230608	133300	121741500	1657	1657	1657	1657	85
464	20230608	133200	121600655	1659	1659	1659	1659	0
465	20230608	133100	121600655	1659	1659	1659	1659	0
466	20230608	133000	121600655	1659	1659	1659	1659	0
467	20230608	132900	121600655	1659	1659	1659	1659	0
468	20230608	132800	121600655	1659	1659	1659	1659	0
469	20230608	132700	121600655	1659	1659	1659	1659	0
470	20230608	132600	121600655	1659	1659	1659	1659	0
471	20230608	132500	121600655	1659	1659	1659	1659	80
472	20230608	132400	121467935	1659	1659	1659	1659	84
473	20230608	132300	121328579	1646	1647	1647	1646	1200
474	20230608	132200	119352379	1646	1650	1650	1646	2700
475	20230608	132100	114899744	1649	1649	1649	1649	0
476	20230608	132000	114899744	1649	1651	1651	1649	5000
477	20230608	131900	106651286	1662	1662	1662	1662	4
478	20230608	131800	106644638	1650	1650	1650	1650	13
479	20230608	131700	106623188	1650	1648	1650	1648	331
480	20230608	131600	106077089	1648	1656	1656	1648	4797
481	20230608	131500	98150356	1661	1661	1661	1661	20
482	20230608	131400	98117136	1661	1661	1661	1661	0
483	20230608	131300	98117136	1661	1661	1661	1661	0
484	20230608	131200	98117136	1661	1661	1661	1661	0
485	20230608	131100	98117136	1661	1661	1661	1661	0
486	20230608	131000	98117136	1661	1661	1661	1661	0
487	20230608	130900	98117136	1661	1661	1661	1661	0
488	20230608	130800	98117136	1661	1661	1661	1661	0
489	20230608	130700	98117136	1661	1661	1661	1656	3
490	20230608	130600	98112158	1656	1656	1656	1656	476
491	20230608	130500	97323902	1661	1662	1662	1656	9557
492	20230608	130400	81465884	1666	1666	1666	1666	0
493	20230608	130300	81465884	1666	1666	1666	1666	0
494	20230608	130200	81465884	1666	1666	1666	1666	0
495	20230608	130100	81465884	1666	1666	1666	1666	0
496	20230608	130000	81465884	1666	1666	1666	1666	0
497	20230608	125900	81465884	1666	1666	1666	1666	0
498	20230608	125800	81465884	1666	1666	1666	1666	0
499	20230608	125700	81465884	1666	1666	1666	1666	0
500	20230608	125600	81465884	1666	1666	1666	1666	0
501	20230608	125500	81465884	1666	1666	1666	1666	0
502	20230608	125400	81465884	1666	1666	1666	1666	0
503	20230608	125300	81465884	1666	1666	1666	1666	1
504	20230608	125200	81464218	1663	1663	1663	1663	116
505	20230608	125100	81271310	1667	1667	1667	1667	0
506	20230608	125000	81271310	1667	1667	1667	1667	1
507	20230608	124900	81269643	1663	1663	1663	1663	0
508	20230608	124800	81269643	1663	1663	1663	1663	0
509	20230608	124700	81269643	1663	1663	1663	1663	0
510	20230608	124600	81269643	1663	1663	1663	1663	0
511	20230608	124500	81269643	1663	1663	1663	1663	0
512	20230608	124400	81269643	1663	1663	1663	1663	0
513	20230608	124300	81269643	1663	1663	1663	1663	12
514	20230608	124200	81249687	1663	1663	1663	1663	0
515	20230608	124100	81249687	1663	1663	1663	1663	0
516	20230608	124000	81249687	1663	1663	1663	1663	0
517	20230608	123900	81249687	1663	1663	1663	1663	1000
518	20230608	123800	79586687	1667	1667	1667	1667	0
519	20230608	123700	79586687	1667	1667	1667	1667	0
520	20230608	123600	79586687	1667	1667	1667	1667	15
521	20230608	123500	79561682	1668	1668	1668	1668	0
522	20230608	123400	79561682	1668	1668	1668	1668	0
523	20230608	123300	79561682	1668	1668	1668	1668	0
524	20230608	123200	79561682	1668	1668	1668	1668	0
525	20230608	123100	79561682	1668	1668	1668	1668	0
526	20230608	123000	79561682	1668	1668	1668	1668	0
527	20230608	122900	79561682	1668	1668	1668	1668	0
528	20230608	122800	79561682	1668	1668	1668	1668	0
529	20230608	122700	79561682	1668	1668	1668	1668	0
530	20230608	122600	79561682	1668	1668	1668	1668	0
531	20230608	122500	79561682	1668	1668	1668	1668	0
532	20230608	122400	79561682	1668	1668	1668	1668	0
533	20230608	122300	79561682	1668	1668	1668	1668	0
534	20230608	122200	79561682	1668	1668	1668	1668	20
535	20230608	122100	79528322	1668	1668	1668	1668	3
536	20230608	122000	79523318	1670	1670	1670	1670	0
537	20230608	121900	79523318	1670	1670	1670	1670	0
538	20230608	121800	79523318	1670	1663	1670	1662	2966
539	20230608	121700	74593784	1662	1662	1662	1662	0
540	20230608	121600	74593784	1662	1662	1662	1662	0
541	20230608	121500	74593784	1662	1670	1670	1662	102
542	20230608	121400	74423459	1662	1666	1666	1662	100
543	20230608	121300	74257160	1666	1666	1666	1665	601
544	20230608	121200	73256473	1665	1668	1668	1665	598
545	20230608	121100	72259957	1670	1670	1670	1670	0
546	20230608	121000	72259957	1670	1670	1670	1670	1
547	20230608	120900	72258287	1670	1670	1670	1670	0
548	20230608	120800	72258287	1670	1668	1670	1668	608
549	20230608	120700	71244015	1668	1672	1672	1668	5442
550	20230608	120600	62154551	1671	1672	1672	1671	596
551	20230608	120500	61158581	1676	1676	1676	1676	1
552	20230608	120400	61156905	1671	1671	1671	1671	0
553	20230608	120300	61156905	1671	1673	1674	1671	1491
554	20230608	120200	58664132	1676	1676	1676	1676	0
555	20230608	120100	58664132	1676	1676	1676	1676	0
556	20230608	120000	58664132	1676	1673	1676	1672	1193
557	20230608	115900	56668983	1676	1676	1676	1676	1
558	20230608	115800	56667307	1676	1676	1676	1676	1
559	20230608	115700	56665631	1677	1677	1677	1677	0
560	20230608	115600	56665631	1677	1677	1677	1677	1
561	20230608	115500	56663954	1677	1677	1677	1677	0
562	20230608	115400	56663954	1677	1677	1677	1677	1
563	20230608	115300	56662277	1677	1677	1677	1677	1
564	20230608	115200	56660600	1672	1673	1673	1672	59
565	20230608	115100	56561895	1677	1673	1677	1673	2
566	20230608	115000	56558545	1677	1677	1677	1672	106
567	20230608	114900	56381181	1677	1677	1677	1677	130
568	20230608	114800	56163171	1677	1677	1677	1677	15
569	20230608	114700	56138016	1677	1677	1677	1677	701
570	20230608	114600	54962439	1676	1679	1679	1675	883
571	20230608	114500	53481651	1678	1678	1678	1678	0
572	20230608	114400	53481651	1678	1678	1678	1678	67
573	20230608	114300	53369225	1678	1678	1678	1678	0
574	20230608	114200	53369225	1678	1678	1678	1678	0
575	20230608	114100	53369225	1678	1677	1678	1674	298
576	20230608	114000	52870097	1678	1678	1678	1678	0
577	20230608	113900	52870097	1678	1678	1678	1678	0
578	20230608	113800	52870097	1678	1678	1678	1678	0
579	20230608	113700	52870097	1678	1678	1678	1678	0
580	20230608	113600	52870097	1678	1678	1678	1678	10
581	20230608	113500	52853317	1677	1677	1677	1677	0
582	20230608	113400	52853317	1677	1677	1677	1677	0
583	20230608	113300	52853317	1677	1677	1677	1677	0
584	20230608	113200	52853317	1677	1681	1681	1677	595
585	20230608	113100	51854499	1679	1679	1679	1679	0
586	20230608	113000	51854499	1679	1681	1681	1679	296
587	20230608	112900	51357382	1685	1685	1685	1685	0
588	20230608	112800	51357382	1685	1685	1685	1685	0
589	20230608	112700	51357382	1685	1685	1685	1685	0
590	20230608	112600	51357382	1685	1685	1685	1685	0
591	20230608	112500	51357382	1685	1685	1685	1685	0
592	20230608	112400	51357382	1685	1685	1685	1685	1
593	20230608	112300	51355697	1682	1682	1682	1682	0
594	20230608	112200	51355697	1682	1683	1683	1682	1400
595	20230608	112100	49000431	1683	1683	1683	1683	0
596	20230608	112000	49000431	1683	1683	1683	1683	0
597	20230608	111900	49000431	1683	1683	1683	1683	0
598	20230608	111800	49000431	1683	1684	1684	1683	1049
599	20230608	111700	47234560	1689	1689	1689	1689	260
600	20230608	111600	46795420	1689	1689	1689	1689	0
601	20230608	111500	46795420	1689	1689	1689	1689	0
602	20230608	111400	46795420	1689	1689	1689	1689	0
603	20230608	111300	46795420	1689	1689	1689	1689	0
604	20230608	111200	46795420	1689	1689	1689	1689	0
605	20230608	111100	46795420	1689	1689	1689	1689	0
606	20230608	111000	46795420	1689	1689	1689	1689	0
607	20230608	110900	46795420	1689	1689	1689	1689	0
608	20230608	110800	46795420	1689	1689	1689	1689	0
609	20230608	110700	46795420	1689	1689	1689	1689	0
610	20230608	110600	46795420	1689	1689	1689	1689	0
611	20230608	110500	46795420	1689	1689	1689	1689	0
612	20230608	110400	46795420	1689	1689	1689	1689	0
613	20230608	110300	46795420	1689	1689	1689	1689	0
614	20230608	110200	46795420	1689	1689	1689	1689	0
615	20230608	110100	46795420	1689	1689	1689	1689	0
616	20230608	110000	46795420	1689	1689	1689	1689	0
617	20230608	105900	46795420	1689	1689	1689	1689	0
618	20230608	105800	46795420	1689	1689	1689	1689	0
619	20230608	105700	46795420	1689	1688	1689	1688	2
620	20230608	105600	46792043	1686	1686	1686	1686	0
621	20230608	105500	46792043	1686	1686	1686	1686	5
622	20230608	105400	46783613	1686	1685	1686	1685	370
623	20230608	105300	46159835	1685	1684	1685	1684	19
624	20230608	105200	46127838	1683	1685	1685	1683	518
625	20230608	105100	45255044	1685	1685	1685	1685	0
626	20230608	105000	45255044	1685	1685	1685	1685	0
627	20230608	104900	45255044	1685	1685	1685	1685	0
628	20230608	104800	45255044	1685	1685	1685	1685	0
629	20230608	104700	45255044	1685	1685	1685	1685	0
630	20230608	104600	45255044	1685	1685	1685	1685	0
631	20230608	104500	45255044	1685	1685	1685	1685	0
632	20230608	104400	45255044	1685	1685	1685	1685	0
633	20230608	104300	45255044	1685	1685	1685	1685	0
634	20230608	104200	45255044	1685	1685	1685	1685	0
635	20230608	104100	45255044	1685	1685	1685	1685	0
636	20230608	104000	45255044	1685	1685	1685	1685	0
637	20230608	103900	45255044	1685	1685	1685	1685	0
638	20230608	103800	45255044	1685	1685	1685	1685	0
639	20230608	103700	45255044	1685	1685	1685	1685	5
640	20230608	103600	45246619	1685	1684	1685	1684	2
641	20230608	103500	45243250	1685	1685	1685	1685	0
642	20230608	103400	45243250	1685	1685	1685	1685	0
643	20230608	103300	45243250	1685	1685	1685	1685	0
644	20230608	103200	45243250	1685	1685	1685	1685	0
645	20230608	103100	45243250	1685	1685	1685	1685	0
646	20230608	103000	45243250	1685	1685	1685	1685	0
647	20230608	102900	45243250	1685	1685	1685	1685	0
648	20230608	102800	45243250	1685	1685	1685	1685	0
649	20230608	102700	45243250	1685	1684	1685	1684	700
650	20230608	102600	44063758	1685	1685	1685	1685	0
651	20230608	102500	44063758	1685	1685	1685	1685	0
652	20230608	102400	44063758	1685	1685	1685	1685	0
653	20230608	102300	44063758	1685	1684	1685	1684	200
654	20230608	102200	43726834	1683	1683	1683	1683	8
655	20230608	102100	43713370	1679	1684	1684	1679	11
656	20230608	102000	43694851	1678	1672	1678	1672	930
657	20230608	101900	42134317	1677	1677	1677	1677	0
658	20230608	101800	42134317	1677	1677	1677	1677	0
659	20230608	101700	42134317	1677	1677	1677	1677	1
660	20230608	101600	42132640	1671	1671	1671	1671	21
661	20230608	101500	42097549	1677	1677	1677	1677	0
662	20230608	101400	42097549	1677	1677	1677	1677	5
663	20230608	101300	42089164	1677	1677	1677	1677	0
664	20230608	101200	42089164	1677	1677	1677	1677	0
665	20230608	101100	42089164	1677	1677	1677	1677	0
666	20230608	101000	42089164	1677	1677	1677	1677	0
667	20230608	100900	42089164	1677	1677	1677	1677	0
668	20230608	100800	42089164	1677	1677	1677	1677	1
669	20230608	100700	42087487	1672	1672	1672	1672	1
670	20230608	100600	42085815	1676	1676	1676	1676	0
671	20230608	100500	42085815	1676	1676	1676	1676	0
672	20230608	100400	42085815	1676	1676	1676	1676	2
673	20230608	100300	42082463	1676	1676	1676	1676	0
674	20230608	100200	42082463	1676	1677	1677	1676	12
675	20230608	100100	42062350	1678	1678	1678	1678	0
676	20230608	100000	42062350	1678	1678	1678	1678	1
677	20230608	095900	42060672	1677	1679	1679	1677	2000
678	20230608	095800	38704532	1684	1684	1684	1684	0
679	20230608	095700	38704532	1684	1684	1684	1684	3
680	20230608	095600	38699480	1684	1684	1684	1684	0
681	20230608	095500	38699480	1684	1684	1684	1684	0
682	20230608	095400	38699480	1684	1684	1684	1684	0
683	20230608	095300	38699480	1684	1684	1684	1684	0
684	20230608	095200	38699480	1684	1684	1684	1684	0
685	20230608	095100	38699480	1684	1684	1684	1684	1
686	20230608	095000	38697796	1679	1679	1679	1679	0
687	20230608	094900	38697796	1679	1679	1679	1679	0
688	20230608	094800	38697796	1679	1679	1679	1679	1
689	20230608	094700	38696117	1685	1685	1685	1685	0
690	20230608	094600	38696117	1685	1685	1685	1685	0
691	20230608	094500	38696117	1685	1685	1685	1685	0
692	20230608	094400	38696117	1685	1685	1685	1685	0
693	20230608	094300	38696117	1685	1685	1685	1685	0
694	20230608	094200	38696117	1685	1681	1685	1677	97
695	20230608	094100	38533436	1686	1686	1686	1686	0
696	20230608	094000	38533436	1686	1682	1686	1682	131
697	20230608	093900	38313090	1682	1676	1682	1676	1085
698	20230608	093800	36490312	1676	1666	1676	1666	4656
699	20230608	093700	28725233	1666	1673	1673	1666	4886
700	20230608	093600	20576406	1676	1676	1676	1676	1
701	20230608	093500	20574730	1674	1674	1674	1674	478
702	20230608	093400	19774558	1676	1675	1676	1674	61
703	20230608	093300	19672432	1676	1676	1676	1676	23
704	20230608	093200	19633884	1676	1676	1676	1676	0
705	20230608	093100	19633884	1676	1675	1676	1675	297
706	20230608	093000	19136407	1676	1676	1676	1676	0
707	20230608	092900	19136407	1676	1676	1676	1676	0
708	20230608	092800	19136407	1676	1676	1676	1676	0
709	20230608	092700	19136407	1676	1676	1676	1676	35
710	20230608	092600	19077747	1676	1679	1679	1676	6
711	20230608	092500	19067688	1675	1675	1675	1675	400
712	20230608	092400	18397688	1680	1676	1680	1674	584
713	20230608	092300	17419976	1680	1676	1680	1675	146
714	20230608	092200	17175100	1680	1680	1680	1680	1
715	20230608	092100	17173420	1675	1675	1675	1675	0
716	20230608	092000	17173420	1675	1675	1675	1675	0
717	20230608	091900	17173420	1675	1675	1675	1675	838
718	20230608	091800	15769770	1675	1675	1675	1675	50
719	20230608	091700	15686020	1678	1678	1678	1678	0
720	20230608	091600	15686020	1678	1678	1678	1678	0
721	20230608	091500	15686020	1678	1678	1678	1678	0
722	20230608	091400	15686020	1678	1680	1680	1678	2422
723	20230608	091300	11617272	1680	1680	1680	1680	1
724	20230608	091200	11615592	1680	1680	1680	1680	0
725	20230608	091100	11615592	1680	1680	1680	1680	182
726	20230608	091000	11309832	1680	1680	1680	1680	0
727	20230608	090900	11309832	1680	1680	1680	1680	0
728	20230608	090800	11309832	1680	1680	1680	1680	502
729	20230608	090700	10466472	1679	1678	1679	1678	297
730	20230608	090600	9967983	1678	1678	1678	1678	0
731	20230608	090500	9967983	1678	1678	1678	1678	1
732	20230608	090400	9966305	1669	1669	1669	1669	319
733	20230608	090300	9433894	1665	1665	1665	1665	264
734	20230608	090200	8994334	1669	1669	1669	1669	27
735	20230608	090100	8949271	1659	1671	1671	1659	5025
736	20230608	090000	561120	1670	1670	1670	1670	336