KissMeData/226340/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	203500	628397474	1728	1728	1728	1728	3468
3	20230607	203400	628397474	1728	1728	1728	1728	0
4	20230607	203300	628397474	1728	1728	1728	1728	0
5	20230607	203200	628397474	1728	1728	1728	1728	0
6	20230607	203100	628397474	1728	1728	1728	1728	0
7	20230607	203000	628397474	1728	1728	1728	1728	0
8	20230607	202900	628397474	1728	1728	1728	1728	0
9	20230607	202800	628397474	1728	1728	1728	1728	0
10	20230607	202700	628397474	1728	1728	1728	1728	0
11	20230607	202600	628397474	1728	1728	1728	1728	0
12	20230607	202500	628397474	1728	1728	1728	1728	0
13	20230607	202400	628397474	1728	1728	1728	1728	0
14	20230607	202300	628397474	1728	1728	1728	1728	0
15	20230607	202200	628397474	1728	1728	1728	1728	0
16	20230607	202100	628397474	1728	1728	1728	1728	0
17	20230607	202000	628397474	1728	1728	1728	1728	0
18	20230607	201900	628397474	1728	1728	1728	1728	0
19	20230607	201800	628397474	1728	1728	1728	1728	0
20	20230607	201700	628397474	1728	1728	1728	1728	0
21	20230607	201600	628397474	1728	1728	1728	1728	0
22	20230607	201500	628397474	1728	1728	1728	1728	0
23	20230607	201400	628397474	1728	1728	1728	1728	0
24	20230607	201300	628397474	1728	1728	1728	1728	0
25	20230607	201200	628397474	1728	1728	1728	1728	0
26	20230607	201100	628397474	1728	1728	1728	1728	0
27	20230607	201000	628397474	1728	1728	1728	1728	0
28	20230607	200900	628397474	1728	1728	1728	1728	0
29	20230607	200800	628397474	1728	1728	1728	1728	0
30	20230607	200700	628397474	1728	1728	1728	1728	0
31	20230607	200600	628397474	1728	1728	1728	1728	0
32	20230607	200500	628397474	1728	1728	1728	1728	3468
33	20230607	200400	628397474	1728	1728	1728	1728	0
34	20230607	200300	628397474	1728	1728	1728	1728	0
35	20230607	200200	628397474	1728	1728	1728	1728	0
36	20230607	200100	628397474	1728	1728	1728	1728	0
37	20230607	200000	628397474	1728	1728	1728	1728	0
38	20230607	195900	628397474	1728	1728	1728	1728	0
39	20230607	195800	628397474	1728	1728	1728	1728	0
40	20230607	195700	628397474	1728	1728	1728	1728	0
41	20230607	195600	628397474	1728	1728	1728	1728	0
42	20230607	195500	628397474	1728	1728	1728	1728	0
43	20230607	195400	628397474	1728	1728	1728	1728	0
44	20230607	195300	628397474	1728	1728	1728	1728	0
45	20230607	195200	628397474	1728	1728	1728	1728	0
46	20230607	195100	628397474	1728	1728	1728	1728	0
47	20230607	195000	628397474	1728	1728	1728	1728	0
48	20230607	194900	628397474	1728	1728	1728	1728	0
49	20230607	194800	628397474	1728	1728	1728	1728	0
50	20230607	194700	628397474	1728	1728	1728	1728	0
51	20230607	194600	628397474	1728	1728	1728	1728	0
52	20230607	194500	628397474	1728	1728	1728	1728	0
53	20230607	194400	628397474	1728	1728	1728	1728	0
54	20230607	194300	628397474	1728	1728	1728	1728	0
55	20230607	194200	628397474	1728	1728	1728	1728	0
56	20230607	194100	628397474	1728	1728	1728	1728	0
57	20230607	194000	628397474	1728	1728	1728	1728	0
58	20230607	193900	628397474	1728	1728	1728	1728	0
59	20230607	193800	628397474	1728	1728	1728	1728	0
60	20230607	193700	628397474	1728	1728	1728	1728	0
61	20230607	193600	628397474	1728	1728	1728	1728	0
62	20230607	193500	628397474	1728	1728	1728	1728	3468
63	20230607	193400	628397474	1728	1728	1728	1728	0
64	20230607	193300	628397474	1728	1728	1728	1728	0
65	20230607	193200	628397474	1728	1728	1728	1728	0
66	20230607	193100	628397474	1728	1728	1728	1728	0
67	20230607	193000	628397474	1728	1728	1728	1728	0
68	20230607	192900	628397474	1728	1728	1728	1728	0
69	20230607	192800	628397474	1728	1728	1728	1728	0
70	20230607	192700	628397474	1728	1728	1728	1728	0
71	20230607	192600	628397474	1728	1728	1728	1728	0
72	20230607	192500	628397474	1728	1728	1728	1728	0
73	20230607	192400	628397474	1728	1728	1728	1728	0
74	20230607	192300	628397474	1728	1728	1728	1728	0
75	20230607	192200	628397474	1728	1728	1728	1728	0
76	20230607	192100	628397474	1728	1728	1728	1728	0
77	20230607	192000	628397474	1728	1728	1728	1728	0
78	20230607	191900	628397474	1728	1728	1728	1728	0
79	20230607	191800	628397474	1728	1728	1728	1728	0
80	20230607	191700	628397474	1728	1728	1728	1728	0
81	20230607	191600	628397474	1728	1728	1728	1728	0
82	20230607	191500	628397474	1728	1728	1728	1728	0
83	20230607	191400	628397474	1728	1728	1728	1728	0
84	20230607	191300	628397474	1728	1728	1728	1728	0
85	20230607	191200	628397474	1728	1728	1728	1728	0
86	20230607	191100	628397474	1728	1728	1728	1728	0
87	20230607	191000	628397474	1728	1728	1728	1728	0
88	20230607	190900	628397474	1728	1728	1728	1728	0
89	20230607	190800	628397474	1728	1728	1728	1728	0
90	20230607	190700	628397474	1728	1728	1728	1728	0
91	20230607	190600	628397474	1728	1728	1728	1728	0
92	20230607	190500	628397474	1728	1728	1728	1728	3468
93	20230607	190400	628397474	1728	1728	1728	1728	0
94	20230607	190300	628397474	1728	1728	1728	1728	0
95	20230607	190200	628397474	1728	1728	1728	1728	0
96	20230607	190100	628397474	1728	1728	1728	1728	0
97	20230607	190000	628397474	1728	1728	1728	1728	0
98	20230607	185900	628397474	1728	1728	1728	1728	0
99	20230607	185800	628397474	1728	1728	1728	1728	0
100	20230607	185700	628397474	1728	1728	1728	1728	0
101	20230607	185600	628397474	1728	1728	1728	1728	0
102	20230607	185500	628397474	1728	1728	1728	1728	0
103	20230607	185400	628397474	1728	1728	1728	1728	0
104	20230607	185300	628397474	1728	1728	1728	1728	0
105	20230607	185200	628397474	1728	1728	1728	1728	0
106	20230607	185100	628397474	1728	1728	1728	1728	0
107	20230607	185000	628397474	1728	1728	1728	1728	0
108	20230607	184900	628397474	1728	1728	1728	1728	0
109	20230607	184800	628397474	1728	1728	1728	1728	0
110	20230607	184700	628397474	1728	1728	1728	1728	0
111	20230607	184600	628397474	1728	1728	1728	1728	0
112	20230607	184500	628397474	1728	1728	1728	1728	0
113	20230607	184400	628397474	1728	1728	1728	1728	0
114	20230607	184300	628397474	1728	1728	1728	1728	0
115	20230607	184200	628397474	1728	1728	1728	1728	0
116	20230607	184100	628397474	1728	1728	1728	1728	0
117	20230607	184000	628397474	1728	1728	1728	1728	0
118	20230607	183900	628397474	1728	1728	1728	1728	0
119	20230607	183800	628397474	1728	1728	1728	1728	0
120	20230607	183700	628397474	1728	1728	1728	1728	0
121	20230607	183600	628397474	1728	1728	1728	1728	0
122	20230607	183500	628397474	1728	1728	1728	1728	3468
123	20230607	183400	628397474	1728	1728	1728	1728	0
124	20230607	183300	628397474	1728	1728	1728	1728	0
125	20230607	183200	628397474	1728	1728	1728	1728	0
126	20230607	183100	628397474	1728	1728	1728	1728	0
127	20230607	183000	628397474	1728	1728	1728	1728	0
128	20230607	182900	628397474	1728	1728	1728	1728	0
129	20230607	182800	628397474	1728	1728	1728	1728	0
130	20230607	182700	628397474	1728	1728	1728	1728	0
131	20230607	182600	628397474	1728	1728	1728	1728	0
132	20230607	182500	628397474	1728	1728	1728	1728	0
133	20230607	182400	628397474	1728	1728	1728	1728	0
134	20230607	182300	628397474	1728	1728	1728	1728	0
135	20230607	182200	628397474	1728	1728	1728	1728	0
136	20230607	182100	628397474	1728	1728	1728	1728	0
137	20230607	182000	628397474	1728	1728	1728	1728	0
138	20230607	181900	628397474	1728	1728	1728	1728	0
139	20230607	181800	628397474	1728	1728	1728	1728	0
140	20230607	181700	628397474	1728	1728	1728	1728	0
141	20230607	181600	628397474	1728	1728	1728	1728	0
142	20230607	181500	628397474	1728	1728	1728	1728	0
143	20230607	181400	628397474	1728	1728	1728	1728	0
144	20230607	181300	628397474	1728	1728	1728	1728	0
145	20230607	181200	628397474	1728	1728	1728	1728	0
146	20230607	181100	628397474	1728	1728	1728	1728	0
147	20230607	181000	628397474	1728	1728	1728	1728	0
148	20230607	180900	628397474	1728	1728	1728	1728	0
149	20230607	180800	628397474	1728	1728	1728	1728	0
150	20230607	180700	628397474	1728	1728	1728	1728	0
151	20230607	180600	628397474	1728	1728	1728	1728	0
152	20230607	180500	628397474	1728	1728	1728	1728	3468
153	20230607	180400	628397474	1728	1728	1728	1728	0
154	20230607	180300	628397474	1728	1728	1728	1728	0
155	20230607	180200	628397474	1728	1728	1728	1728	0
156	20230607	180100	628397474	1728	1728	1728	1728	0
157	20230607	180000	628397474	1728	1728	1728	1728	0
158	20230607	175900	628397474	1728	1728	1728	1728	0
159	20230607	175800	628397474	1728	1728	1728	1728	0
160	20230607	175700	628397474	1728	1728	1728	1728	0
161	20230607	175600	628397474	1728	1728	1728	1728	0
162	20230607	175500	628397474	1728	1728	1728	1728	0
163	20230607	175400	628397474	1728	1728	1728	1728	0
164	20230607	175300	628397474	1728	1728	1728	1728	0
165	20230607	175200	628397474	1728	1728	1728	1728	0
166	20230607	175100	628397474	1728	1728	1728	1728	0
167	20230607	175000	628397474	1728	1728	1728	1728	0
168	20230607	174900	628397474	1728	1728	1728	1728	0
169	20230607	174800	628397474	1728	1728	1728	1728	0
170	20230607	174700	628397474	1728	1728	1728	1728	0
171	20230607	174600	628397474	1728	1728	1728	1728	0
172	20230607	174500	628397474	1728	1728	1728	1728	0
173	20230607	174400	628397474	1728	1728	1728	1728	0
174	20230607	174300	628397474	1728	1728	1728	1728	0
175	20230607	174200	628397474	1728	1728	1728	1728	0
176	20230607	174100	628397474	1728	1728	1728	1728	0
177	20230607	174000	628397474	1728	1728	1728	1728	0
178	20230607	173900	628397474	1728	1728	1728	1728	0
179	20230607	173800	628397474	1728	1728	1728	1728	0
180	20230607	173700	628397474	1728	1728	1728	1728	0
181	20230607	173600	628397474	1728	1728	1728	1728	0
182	20230607	173500	628397474	1728	1728	1728	1728	3468
183	20230607	173400	628397474	1728	1728	1728	1728	0
184	20230607	173300	628397474	1728	1728	1728	1728	0
185	20230607	173200	628397474	1728	1728	1728	1728	0
186	20230607	173100	628397474	1728	1728	1728	1728	0
187	20230607	173000	628397474	1728	1728	1728	1728	0
188	20230607	172900	628397474	1728	1728	1728	1728	0
189	20230607	172800	628397474	1728	1728	1728	1728	0
190	20230607	172700	628397474	1728	1728	1728	1728	0
191	20230607	172600	628397474	1728	1728	1728	1728	0
192	20230607	172500	628397474	1728	1728	1728	1728	0
193	20230607	172400	628397474	1728	1728	1728	1728	0
194	20230607	172300	628397474	1728	1728	1728	1728	0
195	20230607	172200	628397474	1728	1728	1728	1728	0
196	20230607	172100	628397474	1728	1728	1728	1728	0
197	20230607	172000	628397474	1728	1728	1728	1728	0
198	20230607	171900	628397474	1728	1728	1728	1728	0
199	20230607	171800	628397474	1728	1728	1728	1728	0
200	20230607	171700	628397474	1728	1728	1728	1728	0
201	20230607	171600	628397474	1728	1728	1728	1728	0
202	20230607	171500	628397474	1728	1728	1728	1728	0
203	20230607	171400	628397474	1728	1728	1728	1728	0
204	20230607	171300	628397474	1728	1728	1728	1728	0
205	20230607	171200	628397474	1728	1728	1728	1728	0
206	20230607	171100	628397474	1728	1728	1728	1728	0
207	20230607	171000	628397474	1728	1728	1728	1728	0
208	20230607	170900	628397474	1728	1728	1728	1728	0
209	20230607	170800	628397474	1728	1728	1728	1728	0
210	20230607	170700	628397474	1728	1728	1728	1728	0
211	20230607	170600	628397474	1728	1728	1728	1728	0
212	20230607	170500	628397474	1728	1728	1728	1728	3468
213	20230607	170400	628397474	1728	1728	1728	1728	0
214	20230607	170300	628397474	1728	1728	1728	1728	0
215	20230607	170200	628397474	1728	1728	1728	1728	0
216	20230607	170100	628397474	1728	1728	1728	1728	0
217	20230607	170000	628397474	1728	1728	1728	1728	0
218	20230607	165900	628397474	1728	1728	1728	1728	0
219	20230607	165800	628397474	1728	1728	1728	1728	0
220	20230607	165700	628397474	1728	1728	1728	1728	0
221	20230607	165600	628397474	1728	1728	1728	1728	0
222	20230607	165500	628397474	1728	1728	1728	1728	0
223	20230607	165400	628397474	1728	1728	1728	1728	0
224	20230607	165300	628397474	1728	1728	1728	1728	0
225	20230607	165200	628397474	1728	1728	1728	1728	0
226	20230607	165100	628397474	1728	1728	1728	1728	0
227	20230607	165000	628397474	1728	1728	1728	1728	0
228	20230607	164900	628397474	1728	1728	1728	1728	0
229	20230607	164800	628397474	1728	1728	1728	1728	0
230	20230607	164700	628397474	1728	1728	1728	1728	0
231	20230607	164600	628397474	1728	1728	1728	1728	0
232	20230607	164500	628397474	1728	1728	1728	1728	0
233	20230607	164400	628397474	1728	1728	1728	1728	0
234	20230607	164300	628397474	1728	1728	1728	1728	0
235	20230607	164200	628397474	1728	1728	1728	1728	0
236	20230607	164100	628397474	1728	1728	1728	1728	0
237	20230607	164000	628397474	1728	1728	1728	1728	0
238	20230607	163900	628397474	1728	1728	1728	1728	0
239	20230607	163800	628397474	1728	1728	1728	1728	0
240	20230607	163700	628397474	1728	1728	1728	1728	0
241	20230607	163600	628397474	1728	1728	1728	1728	0
242	20230607	163500	628397474	1728	1728	1728	1728	3468
243	20230607	163400	628397474	1728	1728	1728	1728	0
244	20230607	163300	628397474	1728	1728	1728	1728	0
245	20230607	163200	628397474	1728	1728	1728	1728	0
246	20230607	163100	628397474	1728	1728	1728	1728	0
247	20230607	163000	628397474	1728	1728	1728	1728	0
248	20230607	162900	628397474	1728	1728	1728	1728	0
249	20230607	162800	628397474	1728	1728	1728	1728	0
250	20230607	162700	628397474	1728	1728	1728	1728	0
251	20230607	162600	628397474	1728	1728	1728	1728	0
252	20230607	162500	628397474	1728	1728	1728	1728	0
253	20230607	162400	628397474	1728	1728	1728	1728	0
254	20230607	162300	628397474	1728	1728	1728	1728	0
255	20230607	162200	628397474	1728	1728	1728	1728	0
256	20230607	162100	628397474	1728	1728	1728	1728	0
257	20230607	162000	628397474	1728	1728	1728	1728	0
258	20230607	161900	628397474	1728	1728	1728	1728	0
259	20230607	161800	628397474	1728	1728	1728	1728	0
260	20230607	161700	628397474	1728	1728	1728	1728	0
261	20230607	161600	628397474	1728	1728	1728	1728	0
262	20230607	161500	628397474	1728	1728	1728	1728	0
263	20230607	161400	628397474	1728	1728	1728	1728	0
264	20230607	161300	628397474	1728	1728	1728	1728	0
265	20230607	161200	628397474	1728	1728	1728	1728	0
266	20230607	161100	628397474	1728	1728	1728	1728	0
267	20230607	161000	628397474	1728	1728	1728	1728	0
268	20230607	160900	628397474	1728	1728	1728	1728	0
269	20230607	160800	628397474	1728	1728	1728	1728	0
270	20230607	160700	628397474	1728	1728	1728	1728	0
271	20230607	160600	628397474	1728	1728	1728	1728	0
272	20230607	160500	628397474	1728	1728	1728	1728	3468
273	20230607	160400	628397474	1728	1728	1728	1728	0
274	20230607	160300	628397474	1728	1728	1728	1728	0
275	20230607	160200	628397474	1728	1728	1728	1728	0
276	20230607	160100	628397474	1728	1728	1728	1728	0
277	20230607	160000	628397474	1728	1728	1728	1728	0
278	20230607	155900	628397474	1728	1728	1728	1728	0
279	20230607	155800	628397474	1728	1728	1728	1728	0
280	20230607	155700	628397474	1728	1728	1728	1728	0
281	20230607	155600	628397474	1728	1728	1728	1728	0
282	20230607	155500	628397474	1728	1728	1728	1728	0
283	20230607	155400	628397474	1728	1728	1728	1728	0
284	20230607	155300	628397474	1728	1728	1728	1728	0
285	20230607	155200	628397474	1728	1728	1728	1728	0
286	20230607	155100	628397474	1728	1728	1728	1728	0
287	20230607	155000	628397474	1728	1728	1728	1728	0
288	20230607	154900	628397474	1728	1728	1728	1728	0
289	20230607	154800	628397474	1728	1728	1728	1728	0
290	20230607	154700	628397474	1728	1728	1728	1728	0
291	20230607	154600	628397474	1728	1728	1728	1728	0
292	20230607	154500	628397474	1728	1728	1728	1728	0
293	20230607	154400	628397474	1728	1728	1728	1728	0
294	20230607	154300	628397474	1728	1728	1728	1728	0
295	20230607	154200	628397474	1728	1728	1728	1728	0
296	20230607	154100	628397474	1728	1728	1728	1728	0
297	20230607	154000	628397474	1728	1728	1728	1728	0
298	20230607	153900	628397474	1728	1728	1728	1728	0
299	20230607	153800	628397474	1728	1728	1728	1728	0
300	20230607	153700	628397474	1728	1728	1728	1728	0
301	20230607	153600	628397474	1728	1728	1728	1728	0
302	20230607	153500	628397474	1728	1728	1728	1728	3468
303	20230607	153400	628397474	1728	1728	1728	1728	0
304	20230607	153300	628397474	1728	1728	1728	1728	0
305	20230607	153200	628397474	1728	1728	1728	1728	0
306	20230607	153100	628397474	1728	1728	1728	1728	0
307	20230607	153000	628397474	1728	1728	1728	1728	3468
308	20230607	152900	622404770	1728	1728	1728	1728	0
309	20230607	152800	622404770	1728	1728	1728	1728	0
310	20230607	152700	622404770	1728	1728	1728	1728	0
311	20230607	152600	622404770	1728	1728	1728	1728	0
312	20230607	152500	622404770	1728	1728	1728	1728	0
313	20230607	152400	622404770	1728	1728	1728	1728	0
314	20230607	152300	622404770	1728	1728	1728	1728	0
315	20230607	152200	622404770	1728	1728	1728	1728	0
316	20230607	152100	622404770	1728	1728	1728	1728	0
317	20230607	152000	622404770	1728	1728	1728	1728	0
318	20230607	151900	622404770	1728	1728	1728	1728	0
319	20230607	151800	622404770	1728	1728	1728	1728	0
320	20230607	151700	622404770	1728	1728	1728	1728	0
321	20230607	151600	622404770	1728	1729	1729	1728	520
322	20230607	151500	621505910	1729	1729	1729	1729	0
323	20230607	151400	621505910	1729	1724	1729	1724	896
324	20230607	151300	619961201	1724	1724	1724	1724	61
325	20230607	151200	619856037	1724	1724	1724	1724	698
326	20230607	151100	618652685	1722	1722	1722	1722	0
327	20230607	151000	618652685	1722	1722	1722	1722	0
328	20230607	150900	618652685	1722	1723	1723	1722	354
329	20230607	150800	618043092	1723	1723	1723	1723	0
330	20230607	150700	618043092	1723	1729	1729	1723	8612
331	20230607	150600	603186329	1730	1730	1730	1730	564
332	20230607	150500	602210609	1729	1729	1729	1729	671
333	20230607	150400	601050450	1728	1728	1728	1728	236
334	20230607	150300	600642642	1730	1732	1732	1730	2061
335	20230607	150200	597077110	1730	1730	1732	1730	309
336	20230607	150100	596542450	1732	1732	1732	1732	13
337	20230607	150000	596519934	1732	1733	1733	1732	18
338	20230607	145900	596488742	1732	1730	1732	1730	138
339	20230607	145800	596249762	1724	1724	1724	1724	0
340	20230607	145700	596249762	1724	1724	1724	1724	0
341	20230607	145600	596249762	1724	1724	1724	1724	7
342	20230607	145500	596237694	1723	1723	1723	1723	0
343	20230607	145400	596237694	1723	1723	1723	1723	6
344	20230607	145300	596227356	1723	1723	1723	1723	0
345	20230607	145200	596227356	1723	1723	1723	1723	0
346	20230607	145100	596227356	1723	1724	1724	1723	1060
347	20230607	145000	594399935	1724	1725	1725	1724	298
348	20230607	144900	593886061	1724	1730	1730	1724	1351
349	20230607	144800	591550896	1730	1730	1730	1730	0
350	20230607	144700	591550896	1730	1730	1730	1730	0
351	20230607	144600	591550896	1730	1730	1730	1730	0
352	20230607	144500	591550896	1730	1730	1730	1730	0
353	20230607	144400	591550896	1730	1730	1730	1730	0
354	20230607	144300	591550896	1730	1730	1730	1730	0
355	20230607	144200	591550896	1730	1730	1730	1730	65
356	20230607	144100	591438446	1730	1730	1730	1730	1
357	20230607	144000	591436716	1730	1730	1730	1730	1
358	20230607	143900	591434986	1730	1730	1730	1730	191
359	20230607	143800	591104556	1734	1734	1734	1734	0
360	20230607	143700	591104556	1734	1730	1734	1730	2
361	20230607	143600	591101092	1735	1735	1735	1735	108
362	20230607	143500	590913712	1735	1736	1736	1735	144
363	20230607	143400	590663732	1735	1735	1735	1735	0
364	20230607	143300	590663732	1735	1735	1735	1735	0
365	20230607	143200	590663732	1735	1735	1735	1735	2
366	20230607	143100	590660262	1735	1730	1735	1730	96
367	20230607	143000	590493722	1735	1735	1735	1735	1
368	20230607	142900	590491987	1730	1730	1730	1730	131
369	20230607	142800	590265357	1729	1729	1729	1726	347
370	20230607	142700	589666264	1730	1736	1737	1730	130
371	20230607	142600	589440585	1738	1737	1738	1737	576
372	20230607	142500	588439567	1738	1734	1738	1734	457
373	20230607	142400	587646349	1735	1735	1735	1735	3
374	20230607	142300	587641144	1735	1735	1735	1735	51
375	20230607	142200	587552659	1738	1738	1738	1738	0
376	20230607	142100	587552659	1738	1738	1738	1738	0
377	20230607	142000	587552659	1738	1732	1738	1732	540
378	20230607	141900	586615669	1732	1724	1732	1724	14
379	20230607	141800	586591429	1724	1724	1724	1724	52
380	20230607	141700	586501781	1724	1724	1724	1724	0
381	20230607	141600	586501781	1724	1724	1724	1724	1157
382	20230607	141500	584507113	1723	1723	1723	1723	1175
383	20230607	141400	582482588	1723	1723	1723	1723	50
384	20230607	141300	582396438	1724	1724	1724	1724	7
385	20230607	141200	582384370	1723	1723	1723	1723	0
386	20230607	141100	582384370	1723	1723	1723	1723	0
387	20230607	141000	582384370	1723	1723	1723	1723	66
388	20230607	140900	582270652	1724	1724	1724	1724	0
389	20230607	140800	582270652	1724	1724	1724	1724	11
390	20230607	140700	582251688	1722	1722	1722	1722	0
391	20230607	140600	582251688	1722	1722	1722	1722	0
392	20230607	140500	582251688	1722	1722	1722	1722	200
393	20230607	140400	581907288	1722	1723	1723	1722	1952
394	20230607	140300	578545925	1723	1723	1723	1723	1
395	20230607	140200	578544202	1723	1723	1723	1723	2
396	20230607	140100	578540756	1723	1723	1723	1723	0
397	20230607	140000	578540756	1723	1723	1723	1723	211
398	20230607	135900	578177203	1723	1723	1723	1723	10
399	20230607	135800	578159973	1722	1724	1724	1722	606
400	20230607	135700	577115945	1722	1723	1723	1722	300
401	20230607	135600	576599287	1723	1723	1723	1723	311
402	20230607	135500	576063434	1724	1724	1724	1724	0
403	20230607	135400	576063434	1724	1723	1724	1723	535
404	20230607	135300	575141479	1723	1723	1723	1723	0
405	20230607	135200	575141479	1723	1722	1723	1722	67
406	20230607	135100	575026067	1723	1723	1723	1723	140
407	20230607	135000	574784847	1724	1724	1724	1724	216
408	20230607	134900	574412463	1724	1724	1724	1724	308
409	20230607	134800	573881471	1723	1724	1724	1723	64
410	20230607	134700	573771195	1724	1724	1724	1724	0
411	20230607	134600	573771195	1724	1726	1726	1724	1041
412	20230607	134500	571975511	1726	1727	1727	1725	571
413	20230607	134400	570989978	1727	1727	1727	1727	0
414	20230607	134300	570989978	1727	1727	1727	1727	49
415	20230607	134200	570905355	1727	1727	1727	1727	265
416	20230607	134100	570447700	1726	1726	1726	1726	64
417	20230607	134000	570337236	1727	1729	1729	1727	1657
418	20230607	133900	567475457	1735	1730	1735	1729	207
419	20230607	133800	567117475	1729	1729	1729	1727	1580
420	20230607	133700	564388039	1729	1726	1730	1726	54
421	20230607	133600	564294786	1726	1726	1735	1726	329
422	20230607	133500	563726644	1735	1735	1735	1735	2
423	20230607	133400	563723174	1737	1737	1737	1737	2
424	20230607	133300	563719700	1724	1724	1724	1724	0
425	20230607	133200	563719700	1724	1724	1724	1724	115
426	20230607	133100	563521440	1722	1731	1731	1722	3000
427	20230607	133000	558334845	1739	1739	1739	1739	0
428	20230607	132900	558334845	1739	1739	1739	1739	78
429	20230607	132800	558199203	1740	1740	1740	1740	2
430	20230607	132700	558195723	1731	1740	1740	1731	512
431	20230607	132600	557309125	1741	1741	1741	1741	2
432	20230607	132500	557305643	1741	1741	1741	1741	2
433	20230607	132400	557302161	1741	1741	1741	1741	2
434	20230607	132300	557298679	1741	1740	1741	1740	2
435	20230607	132200	557295198	1730	1730	1730	1730	0
436	20230607	132100	557295198	1730	1740	1741	1730	129
437	20230607	132000	557070746	1740	1740	1740	1740	15
438	20230607	131900	557044646	1741	1741	1742	1739	1042
439	20230607	131800	555232594	1741	1740	1741	1740	169
440	20230607	131700	554938527	1740	1739	1740	1739	567
441	20230607	131600	553952508	1739	1730	1739	1730	1299
442	20230607	131500	551693967	1730	1737	1737	1730	184
443	20230607	131400	551375222	1738	1735	1738	1735	522
444	20230607	131300	550469038	1735	1730	1735	1730	5470
445	20230607	131200	540982945	1730	1733	1733	1730	79
446	20230607	131100	540846260	1730	1730	1730	1730	49
447	20230607	131000	540761490	1730	1726	1730	1726	521
448	20230607	130900	539860417	1726	1726	1726	1726	7
449	20230607	130800	539848335	1725	1725	1727	1725	288
450	20230607	130700	539351531	1727	1727	1727	1727	2
451	20230607	130600	539348077	1727	1727	1727	1727	37
452	20230607	130500	539284178	1727	1727	1727	1727	0
453	20230607	130400	539284178	1727	1725	1727	1725	78
454	20230607	130300	539149618	1725	1725	1725	1725	8
455	20230607	130200	539135818	1721	1720	1721	1720	210
456	20230607	130100	538774505	1720	1720	1720	1720	13
457	20230607	130000	538752145	1720	1720	1720	1720	5
458	20230607	125900	538743545	1717	1717	1717	1717	0
459	20230607	125800	538743545	1717	1717	1717	1717	200
460	20230607	125700	538400145	1721	1721	1721	1721	0
461	20230607	125600	538400145	1721	1721	1721	1721	0
462	20230607	125500	538400145	1721	1721	1721	1721	0
463	20230607	125400	538400145	1721	1722	1727	1721	589
464	20230607	125300	537385394	1722	1722	1722	1722	4
465	20230607	125200	537378506	1721	1721	1721	1721	1209
466	20230607	125100	535297817	1721	1721	1721	1721	35
467	20230607	125000	535237582	1714	1714	1714	1714	0
468	20230607	124900	535237582	1714	1714	1714	1714	0
469	20230607	124800	535237582	1714	1714	1714	1714	0
470	20230607	124700	535237582	1714	1714	1714	1714	615
471	20230607	124600	534183472	1714	1714	1714	1714	10
472	20230607	124500	534166332	1714	1714	1714	1714	0
473	20230607	124400	534166332	1714	1716	1716	1714	884
474	20230607	124300	532649724	1717	1720	1720	1717	21
475	20230607	124200	532613661	1722	1722	1722	1722	309
476	20230607	124100	532081563	1722	1722	1722	1722	204
477	20230607	124000	531730275	1722	1722	1722	1722	0
478	20230607	123900	531730275	1722	1722	1722	1722	0
479	20230607	123800	531730275	1722	1722	1722	1722	5
480	20230607	123700	531721665	1716	1716	1716	1716	118
481	20230607	123600	531519177	1716	1715	1716	1714	130
482	20230607	123500	531296152	1714	1714	1714	1714	0
483	20230607	123400	531296152	1714	1714	1714	1714	30
484	20230607	123300	531244732	1716	1716	1716	1716	1151
485	20230607	123200	529269616	1714	1714	1714	1714	0
486	20230607	123100	529269616	1714	1714	1714	1714	7
487	20230607	123000	529257618	1714	1715	1715	1714	1961
488	20230607	122900	525895589	1715	1715	1715	1715	0
489	20230607	122800	525895589	1715	1716	1716	1715	1036
490	20230607	122700	524118440	1716	1717	1717	1716	386
491	20230607	122600	523455691	1723	1723	1723	1723	0
492	20230607	122500	523455691	1723	1723	1723	1723	0
493	20230607	122400	523455691	1723	1723	1723	1723	0
494	20230607	122300	523455691	1723	1725	1725	1716	38
495	20230607	122200	523390419	1716	1724	1725	1716	638
496	20230607	122100	522295475	1718	1720	1720	1717	425
497	20230607	122000	521565019	1720	1720	1720	1720	30
498	20230607	121900	521513419	1729	1728	1729	1728	60
499	20230607	121800	521409682	1729	1729	1729	1729	0
500	20230607	121700	521409682	1729	1729	1729	1729	0
501	20230607	121600	521409682	1729	1729	1729	1729	0
502	20230607	121500	521409682	1729	1729	1729	1729	0
503	20230607	121400	521409682	1729	1729	1729	1729	0
504	20230607	121300	521409682	1729	1720	1729	1720	21
505	20230607	121200	521373391	1730	1723	1730	1723	70
506	20230607	121100	521252767	1723	1720	1723	1720	472
507	20230607	121000	520440924	1720	1720	1720	1720	0
508	20230607	120900	520440924	1720	1720	1720	1720	0
509	20230607	120800	520440924	1720	1720	1720	1720	0
510	20230607	120700	520440924	1720	1720	1720	1720	30
511	20230607	120600	520389324	1718	1718	1718	1718	0
512	20230607	120500	520389324	1718	1718	1718	1718	783
513	20230607	120400	519044130	1718	1718	1718	1718	0
514	20230607	120300	519044130	1718	1718	1718	1718	0
515	20230607	120200	519044130	1718	1718	1718	1718	104
516	20230607	120100	518865458	1718	1718	1718	1718	0
517	20230607	120000	518865458	1718	1718	1718	1718	0
518	20230607	115900	518865458	1718	1718	1718	1718	0
519	20230607	115800	518865458	1718	1718	1718	1718	0
520	20230607	115700	518865458	1718	1718	1718	1718	4
521	20230607	115600	518858586	1713	1717	1717	1713	3
522	20230607	115500	518853443	1709	1709	1709	1709	0
523	20230607	115400	518853443	1709	1709	1709	1709	0
524	20230607	115300	518853443	1709	1709	1709	1709	0
525	20230607	115200	518853443	1709	1709	1709	1709	0
526	20230607	115100	518853443	1709	1710	1710	1709	150
527	20230607	115000	518596951	1719	1719	1719	1719	0
528	20230607	114900	518596951	1719	1719	1719	1719	0
529	20230607	114800	518596951	1719	1719	1719	1719	1
530	20230607	114700	518595232	1720	1720	1720	1720	0
531	20230607	114600	518595232	1720	1720	1720	1720	3
532	20230607	114500	518590072	1705	1717	1717	1705	4000
533	20230607	114400	511746416	1717	1717	1717	1717	13
534	20230607	114300	511724095	1723	1723	1723	1723	0
535	20230607	114200	511724095	1723	1723	1723	1723	0
536	20230607	114100	511724095	1723	1722	1723	1719	410
537	20230607	114000	511018499	1722	1720	1722	1720	691
538	20230607	113900	509828599	1721	1721	1721	1721	872
539	20230607	113800	508327887	1721	1721	1721	1721	628
540	20230607	113700	507247099	1721	1721	1721	1721	0
541	20230607	113600	507247099	1721	1721	1721	1721	0
542	20230607	113500	507247099	1721	1721	1721	1721	0
543	20230607	113400	507247099	1721	1721	1721	1721	30
544	20230607	113300	507195469	1721	1721	1721	1721	175
545	20230607	113200	506894294	1721	1721	1721	1721	5
546	20230607	113100	506885689	1721	1721	1721	1721	0
547	20230607	113000	506885689	1721	1721	1721	1721	21
548	20230607	112900	506849548	1718	1718	1718	1718	0
549	20230607	112800	506849548	1718	1721	1721	1718	1101
550	20230607	112700	504957014	1721	1722	1722	1721	425
551	20230607	112600	504225464	1721	1723	1723	1721	930
552	20230607	112500	502624533	1723	1723	1723	1723	100
553	20230607	112400	502452233	1723	1731	1734	1723	195
554	20230607	112300	502115886	1734	1732	1734	1732	1000
555	20230607	112200	500382081	1734	1723	1734	1718	627
556	20230607	112100	499304015	1719	1719	1719	1719	0
557	20230607	112000	499304015	1719	1722	1722	1719	2
558	20230607	111900	499300574	1718	1718	1718	1718	157
559	20230607	111800	499030848	1713	1713	1713	1713	0
560	20230607	111700	499030848	1713	1714	1714	1713	2
561	20230607	111600	499027421	1714	1705	1714	1702	5023
562	20230607	111500	490460923	1702	1721	1721	1702	3999
563	20230607	111400	483633541	1710	1710	1710	1710	1594
564	20230607	111300	480907801	1710	1714	1714	1710	24629
565	20230607	111200	438788767	1723	1723	1723	1723	40
566	20230607	111100	438719847	1716	1716	1716	1716	628
567	20230607	111000	437642199	1714	1717	1717	1714	2962
568	20230607	110900	432558028	1718	1717	1718	1717	441
569	20230607	110800	431800391	1717	1717	1717	1717	1016
570	20230607	110700	430055919	1717	1717	1717	1717	468
571	20230607	110600	429252363	1717	1717	1717	1717	15
572	20230607	110500	429226608	1717	1718	1718	1717	808
573	20230607	110400	427839152	1717	1720	1720	1717	1739
574	20230607	110300	424849598	1722	1722	1722	1722	0
575	20230607	110200	424849598	1722	1722	1722	1722	0
576	20230607	110100	424849598	1722	1722	1722	1722	7
577	20230607	110000	424837544	1719	1719	1719	1719	50
578	20230607	105900	424751594	1719	1719	1719	1719	0
579	20230607	105800	424751594	1719	1720	1720	1719	177
580	20230607	105700	424447310	1719	1720	1720	1719	719
581	20230607	105600	423210780	1720	1720	1720	1720	17
582	20230607	105500	423181540	1720	1720	1720	1720	0
583	20230607	105400	423181540	1720	1719	1720	1719	194
584	20230607	105300	422847899	1719	1720	1720	1719	256
585	20230607	105200	422407700	1720	1721	1721	1720	1111
586	20230607	105100	420496276	1721	1724	1725	1721	1763
587	20230607	105000	417457305	1724	1724	1724	1724	22
588	20230607	104900	417419377	1724	1725	1725	1724	312
589	20230607	104800	416881401	1724	1729	1729	1724	400
590	20230607	104700	416191157	1733	1734	1734	1733	448
591	20230607	104600	415414420	1734	1734	1734	1734	48
592	20230607	104500	415331188	1734	1736	1736	1734	673
593	20230607	104400	414163632	1738	1734	1738	1734	907
594	20230607	104300	412589682	1734	1736	1736	1734	1254
595	20230607	104200	410414802	1734	1735	1738	1734	278
596	20230607	104100	409931938	1733	1729	1735	1729	5448
597	20230607	104000	400498667	1725	1719	1725	1718	3406
598	20230607	103900	394639014	1717	1736	1739	1717	7980
599	20230607	103800	380838713	1738	1742	1742	1738	884
600	20230607	103700	379301235	1742	1759	1759	1742	4307
601	20230607	103600	371743011	1759	1750	1759	1749	16027
602	20230607	103500	343673848	1750	1742	1750	1742	488
603	20230607	103400	342820862	1748	1740	1748	1740	733
604	20230607	103300	341543434	1740	1746	1749	1740	8481
605	20230607	103200	326713612	1749	1748	1750	1746	5153
606	20230607	103100	317704330	1748	1750	1750	1748	8580
607	20230607	103000	302691391	1750	1746	1750	1746	21380
608	20230607	102900	265296450	1746	1742	1746	1740	14835
609	20230607	102800	239426861	1742	1742	1745	1741	13658
610	20230607	102700	215607631	1742	1739	1742	1736	7941
611	20230607	102600	201786662	1739	1739	1743	1736	13193
612	20230607	102500	178826144	1735	1739	1740	1735	3097
613	20230607	102400	173440484	1739	1735	1740	1735	3157
614	20230607	102300	167948699	1738	1735	1738	1735	366
615	20230607	102200	167313389	1735	1735	1737	1735	4209
616	20230607	102100	160006157	1735	1722	1737	1722	6323
617	20230607	102000	149061273	1722	1722	1739	1721	14781
618	20230607	101900	123486680	1722	1730	1735	1722	1102
619	20230607	101800	121580132	1730	1728	1730	1728	2100
620	20230607	101700	117948778	1728	1729	1729	1728	1021
621	20230607	101600	116183687	1729	1726	1729	1726	2394
622	20230607	101500	112046559	1726	1718	1729	1718	3377
623	20230607	101400	106224092	1724	1715	1724	1715	1539
624	20230607	101300	103578644	1710	1704	1725	1704	16601
625	20230607	101200	75162256	1704	1704	1704	1704	2979
626	20230607	101100	70086040	1704	1698	1704	1698	5055
627	20230607	101000	61495988	1697	1698	1698	1697	105
628	20230607	100900	61317798	1697	1696	1697	1696	73
629	20230607	100800	61193936	1697	1697	1697	1697	0
630	20230607	100700	61193936	1697	1697	1697	1697	26
631	20230607	100600	61149814	1697	1697	1697	1696	110
632	20230607	100500	60963243	1697	1696	1697	1696	111
633	20230607	100400	60774887	1697	1697	1697	1697	816
634	20230607	100300	59390135	1697	1697	1697	1697	0
635	20230607	100200	59390135	1697	1691	1697	1691	23
636	20230607	100100	59351116	1697	1697	1697	1697	550
637	20230607	100000	58417766	1697	1694	1697	1694	1917
638	20230607	095900	55170247	1694	1690	1694	1690	4695
639	20230607	095800	47220333	1690	1690	1690	1690	0
640	20230607	095700	47220333	1690	1690	1690	1690	1
641	20230607	095600	47218643	1690	1690	1690	1690	0
642	20230607	095500	47218643	1690	1689	1690	1689	152
643	20230607	095400	46961887	1689	1689	1689	1689	0
644	20230607	095300	46961887	1689	1688	1689	1688	137
645	20230607	095200	46730552	1688	1688	1688	1688	640
646	20230607	095100	45650232	1687	1685	1687	1685	3540
647	20230607	095000	39684252	1685	1685	1685	1685	0
648	20230607	094900	39684252	1685	1684	1685	1684	1389
649	20230607	094800	37344165	1684	1684	1684	1684	2
650	20230607	094700	37340797	1681	1681	1681	1681	0
651	20230607	094600	37340797	1681	1681	1681	1681	0
652	20230607	094500	37340797	1681	1681	1681	1681	0
653	20230607	094400	37340797	1681	1681	1681	1681	0
654	20230607	094300	37340797	1681	1681	1681	1681	0
655	20230607	094200	37340797	1681	1681	1681	1681	1500
656	20230607	094100	34819297	1683	1683	1683	1683	0
657	20230607	094000	34819297	1683	1683	1683	1683	2500
658	20230607	093900	30611797	1683	1683	1683	1683	0
659	20230607	093800	30611797	1683	1684	1684	1683	2003
660	20230607	093700	27238748	1684	1684	1684	1684	10
661	20230607	093600	27221908	1683	1683	1683	1683	0
662	20230607	093500	27221908	1683	1682	1683	1682	26
663	20230607	093400	27178151	1682	1682	1682	1682	14
664	20230607	093300	27154603	1682	1683	1683	1682	4021
665	20230607	093200	20387280	1683	1683	1683	1683	0
666	20230607	093100	20387280	1683	1683	1683	1683	0
667	20230607	093000	20387280	1683	1683	1683	1683	0
668	20230607	092900	20387280	1683	1683	1683	1683	100
669	20230607	092800	20218980	1683	1683	1683	1683	0
670	20230607	092700	20218980	1683	1683	1683	1683	0
671	20230607	092600	20218980	1683	1672	1683	1672	2
672	20230607	092500	20215625	1683	1683	1683	1683	0
673	20230607	092400	20215625	1683	1683	1683	1683	0
674	20230607	092300	20215625	1683	1683	1683	1683	500
675	20230607	092200	19374125	1671	1671	1671	1671	0
676	20230607	092100	19374125	1671	1671	1671	1671	3
677	20230607	092000	19369112	1671	1671	1671	1671	1915
678	20230607	091900	16169147	1671	1671	1671	1671	0
679	20230607	091800	16169147	1671	1671	1671	1671	1
680	20230607	091700	16167476	1670	1671	1671	1670	391
681	20230607	091600	15514116	1671	1671	1671	1671	10
682	20230607	091500	15497406	1670	1670	1670	1670	1174
683	20230607	091400	13536826	1672	1672	1672	1672	1187
684	20230607	091300	11552162	1672	1672	1672	1672	100
685	20230607	091200	11384962	1673	1673	1673	1673	200
686	20230607	091100	11050362	1673	1673	1673	1673	0
687	20230607	091000	11050362	1673	1673	1673	1673	0
688	20230607	090900	11050362	1673	1673	1673	1673	10
689	20230607	090800	11033632	1672	1672	1672	1672	47
690	20230607	090700	10955048	1668	1668	1668	1668	0
691	20230607	090600	10955048	1668	1671	1671	1668	1913
692	20230607	090500	7761980	1671	1672	1672	1671	75
693	20230607	090400	7636645	1671	1672	1672	1671	178
694	20230607	090300	7339156	1690	1690	1690	1690	0
695	20230607	090200	7339156	1690	1690	1690	1690	0
696	20230607	090100	7339156	1690	1682	1690	1682	736
697	20230607	090000	6098872	1667	1682	1682	1667	3630