KissMeData/069330/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	202500	107793119	1575	1575	1575	1575	632
3	20230608	202400	107793119	1575	1575	1575	1575	0
4	20230608	202300	107793119	1575	1575	1575	1575	0
5	20230608	202200	107793119	1575	1575	1575	1575	0
6	20230608	202100	107793119	1575	1575	1575	1575	0
7	20230608	202000	107793119	1575	1575	1575	1575	0
8	20230608	201900	107793119	1575	1575	1575	1575	0
9	20230608	201800	107793119	1575	1575	1575	1575	0
10	20230608	201700	107793119	1575	1575	1575	1575	0
11	20230608	201600	107793119	1575	1575	1575	1575	0
12	20230608	201500	107793119	1575	1575	1575	1575	0
13	20230608	201400	107793119	1575	1575	1575	1575	0
14	20230608	201300	107793119	1575	1575	1575	1575	0
15	20230608	201200	107793119	1575	1575	1575	1575	0
16	20230608	201100	107793119	1575	1575	1575	1575	0
17	20230608	201000	107793119	1575	1575	1575	1575	0
18	20230608	200900	107793119	1575	1575	1575	1575	0
19	20230608	200800	107793119	1575	1575	1575	1575	0
20	20230608	200700	107793119	1575	1575	1575	1575	0
21	20230608	200600	107793119	1575	1575	1575	1575	0
22	20230608	200500	107793119	1575	1575	1575	1575	0
23	20230608	200400	107793119	1575	1575	1575	1575	0
24	20230608	200300	107793119	1575	1575	1575	1575	0
25	20230608	200200	107793119	1575	1575	1575	1575	0
26	20230608	200100	107793119	1575	1575	1575	1575	0
27	20230608	200000	107793119	1575	1575	1575	1575	0
28	20230608	195900	107793119	1575	1575	1575	1575	0
29	20230608	195800	107793119	1575	1575	1575	1575	0
30	20230608	195700	107793119	1575	1575	1575	1575	0
31	20230608	195600	107793119	1575	1575	1575	1575	0
32	20230608	195500	107793119	1575	1575	1575	1575	632
33	20230608	195400	107793119	1575	1575	1575	1575	0
34	20230608	195300	107793119	1575	1575	1575	1575	0
35	20230608	195200	107793119	1575	1575	1575	1575	0
36	20230608	195100	107793119	1575	1575	1575	1575	0
37	20230608	195000	107793119	1575	1575	1575	1575	0
38	20230608	194900	107793119	1575	1575	1575	1575	0
39	20230608	194800	107793119	1575	1575	1575	1575	0
40	20230608	194700	107793119	1575	1575	1575	1575	0
41	20230608	194600	107793119	1575	1575	1575	1575	0
42	20230608	194500	107793119	1575	1575	1575	1575	0
43	20230608	194400	107793119	1575	1575	1575	1575	0
44	20230608	194300	107793119	1575	1575	1575	1575	0
45	20230608	194200	107793119	1575	1575	1575	1575	0
46	20230608	194100	107793119	1575	1575	1575	1575	0
47	20230608	194000	107793119	1575	1575	1575	1575	0
48	20230608	193900	107793119	1575	1575	1575	1575	0
49	20230608	193800	107793119	1575	1575	1575	1575	0
50	20230608	193700	107793119	1575	1575	1575	1575	0
51	20230608	193600	107793119	1575	1575	1575	1575	0
52	20230608	193500	107793119	1575	1575	1575	1575	0
53	20230608	193400	107793119	1575	1575	1575	1575	0
54	20230608	193300	107793119	1575	1575	1575	1575	0
55	20230608	193200	107793119	1575	1575	1575	1575	0
56	20230608	193100	107793119	1575	1575	1575	1575	0
57	20230608	193000	107793119	1575	1575	1575	1575	0
58	20230608	192900	107793119	1575	1575	1575	1575	0
59	20230608	192800	107793119	1575	1575	1575	1575	0
60	20230608	192700	107793119	1575	1575	1575	1575	0
61	20230608	192600	107793119	1575	1575	1575	1575	0
62	20230608	192500	107793119	1575	1575	1575	1575	632
63	20230608	192400	107793119	1575	1575	1575	1575	0
64	20230608	192300	107793119	1575	1575	1575	1575	0
65	20230608	192200	107793119	1575	1575	1575	1575	0
66	20230608	192100	107793119	1575	1575	1575	1575	0
67	20230608	192000	107793119	1575	1575	1575	1575	0
68	20230608	191900	107793119	1575	1575	1575	1575	0
69	20230608	191800	107793119	1575	1575	1575	1575	0
70	20230608	191700	107793119	1575	1575	1575	1575	0
71	20230608	191600	107793119	1575	1575	1575	1575	0
72	20230608	191500	107793119	1575	1575	1575	1575	0
73	20230608	191400	107793119	1575	1575	1575	1575	0
74	20230608	191300	107793119	1575	1575	1575	1575	0
75	20230608	191200	107793119	1575	1575	1575	1575	0
76	20230608	191100	107793119	1575	1575	1575	1575	0
77	20230608	191000	107793119	1575	1575	1575	1575	0
78	20230608	190900	107793119	1575	1575	1575	1575	0
79	20230608	190800	107793119	1575	1575	1575	1575	0
80	20230608	190700	107793119	1575	1575	1575	1575	0
81	20230608	190600	107793119	1575	1575	1575	1575	0
82	20230608	190500	107793119	1575	1575	1575	1575	0
83	20230608	190400	107793119	1575	1575	1575	1575	0
84	20230608	190300	107793119	1575	1575	1575	1575	0
85	20230608	190200	107793119	1575	1575	1575	1575	0
86	20230608	190100	107793119	1575	1575	1575	1575	0
87	20230608	190000	107793119	1575	1575	1575	1575	0
88	20230608	185900	107793119	1575	1575	1575	1575	0
89	20230608	185800	107793119	1575	1575	1575	1575	0
90	20230608	185700	107793119	1575	1575	1575	1575	0
91	20230608	185600	107793119	1575	1575	1575	1575	0
92	20230608	185500	107793119	1575	1575	1575	1575	632
93	20230608	185400	107793119	1575	1575	1575	1575	0
94	20230608	185300	107793119	1575	1575	1575	1575	0
95	20230608	185200	107793119	1575	1575	1575	1575	0
96	20230608	185100	107793119	1575	1575	1575	1575	0
97	20230608	185000	107793119	1575	1575	1575	1575	0
98	20230608	184900	107793119	1575	1575	1575	1575	0
99	20230608	184800	107793119	1575	1575	1575	1575	0
100	20230608	184700	107793119	1575	1575	1575	1575	0
101	20230608	184600	107793119	1575	1575	1575	1575	0
102	20230608	184500	107793119	1575	1575	1575	1575	0
103	20230608	184400	107793119	1575	1575	1575	1575	0
104	20230608	184300	107793119	1575	1575	1575	1575	0
105	20230608	184200	107793119	1575	1575	1575	1575	0
106	20230608	184100	107793119	1575	1575	1575	1575	0
107	20230608	184000	107793119	1575	1575	1575	1575	0
108	20230608	183900	107793119	1575	1575	1575	1575	0
109	20230608	183800	107793119	1575	1575	1575	1575	0
110	20230608	183700	107793119	1575	1575	1575	1575	0
111	20230608	183600	107793119	1575	1575	1575	1575	0
112	20230608	183500	107793119	1575	1575	1575	1575	0
113	20230608	183400	107793119	1575	1575	1575	1575	0
114	20230608	183300	107793119	1575	1575	1575	1575	0
115	20230608	183200	107793119	1575	1575	1575	1575	0
116	20230608	183100	107793119	1575	1575	1575	1575	0
117	20230608	183000	107793119	1575	1575	1575	1575	0
118	20230608	182900	107793119	1575	1575	1575	1575	0
119	20230608	182800	107793119	1575	1575	1575	1575	0
120	20230608	182700	107793119	1575	1575	1575	1575	0
121	20230608	182600	107793119	1575	1575	1575	1575	0
122	20230608	182500	107793119	1575	1575	1575	1575	632
123	20230608	182400	107793119	1575	1575	1575	1575	0
124	20230608	182300	107793119	1575	1575	1575	1575	0
125	20230608	182200	107793119	1575	1575	1575	1575	0
126	20230608	182100	107793119	1575	1575	1575	1575	0
127	20230608	182000	107793119	1575	1575	1575	1575	0
128	20230608	181900	107793119	1575	1575	1575	1575	0
129	20230608	181800	107793119	1575	1575	1575	1575	0
130	20230608	181700	107793119	1575	1575	1575	1575	0
131	20230608	181600	107793119	1575	1575	1575	1575	0
132	20230608	181500	107793119	1575	1575	1575	1575	0
133	20230608	181400	107793119	1575	1575	1575	1575	0
134	20230608	181300	107793119	1575	1575	1575	1575	0
135	20230608	181200	107793119	1575	1575	1575	1575	0
136	20230608	181100	107793119	1575	1575	1575	1575	0
137	20230608	181000	107793119	1575	1575	1575	1575	0
138	20230608	180900	107793119	1575	1575	1575	1575	0
139	20230608	180800	107793119	1575	1575	1575	1575	0
140	20230608	180700	107793119	1575	1575	1575	1575	0
141	20230608	180600	107793119	1575	1575	1575	1575	0
142	20230608	180500	107793119	1575	1575	1575	1575	0
143	20230608	180400	107793119	1575	1575	1575	1575	0
144	20230608	180300	107793119	1575	1575	1575	1575	0
145	20230608	180200	107793119	1575	1575	1575	1575	0
146	20230608	180100	107793119	1575	1575	1575	1575	0
147	20230608	180000	107793119	1575	1575	1575	1575	0
148	20230608	175900	107793119	1575	1575	1575	1575	0
149	20230608	175800	107793119	1575	1575	1575	1575	0
150	20230608	175700	107793119	1575	1575	1575	1575	0
151	20230608	175600	107793119	1575	1575	1575	1575	0
152	20230608	175500	107793119	1575	1575	1575	1575	632
153	20230608	175400	107793119	1575	1575	1575	1575	0
154	20230608	175300	107793119	1575	1575	1575	1575	0
155	20230608	175200	107793119	1575	1575	1575	1575	0
156	20230608	175100	107793119	1575	1575	1575	1575	0
157	20230608	175000	107793119	1575	1575	1575	1575	0
158	20230608	174900	107793119	1575	1575	1575	1575	0
159	20230608	174800	107793119	1575	1575	1575	1575	0
160	20230608	174700	107793119	1575	1575	1575	1575	0
161	20230608	174600	107793119	1575	1575	1575	1575	0
162	20230608	174500	107793119	1575	1575	1575	1575	0
163	20230608	174400	107793119	1575	1575	1575	1575	0
164	20230608	174300	107793119	1575	1575	1575	1575	0
165	20230608	174200	107793119	1575	1575	1575	1575	0
166	20230608	174100	107793119	1575	1575	1575	1575	0
167	20230608	174000	107793119	1575	1575	1575	1575	0
168	20230608	173900	107793119	1575	1575	1575	1575	0
169	20230608	173800	107793119	1575	1575	1575	1575	0
170	20230608	173700	107793119	1575	1575	1575	1575	0
171	20230608	173600	107793119	1575	1575	1575	1575	0
172	20230608	173500	107793119	1575	1575	1575	1575	0
173	20230608	173400	107793119	1575	1575	1575	1575	0
174	20230608	173300	107793119	1575	1575	1575	1575	0
175	20230608	173200	107793119	1575	1575	1575	1575	0
176	20230608	173100	107793119	1575	1575	1575	1575	0
177	20230608	173000	107793119	1575	1575	1575	1575	0
178	20230608	172900	107793119	1575	1575	1575	1575	0
179	20230608	172800	107793119	1575	1575	1575	1575	0
180	20230608	172700	107793119	1575	1575	1575	1575	0
181	20230608	172600	107793119	1575	1575	1575	1575	0
182	20230608	172500	107793119	1575	1575	1575	1575	632
183	20230608	172400	107793119	1575	1575	1575	1575	0
184	20230608	172300	107793119	1575	1575	1575	1575	0
185	20230608	172200	107793119	1575	1575	1575	1575	0
186	20230608	172100	107793119	1575	1575	1575	1575	0
187	20230608	172000	107793119	1575	1575	1575	1575	0
188	20230608	171900	107793119	1575	1575	1575	1575	0
189	20230608	171800	107793119	1575	1575	1575	1575	0
190	20230608	171700	107793119	1575	1575	1575	1575	0
191	20230608	171600	107793119	1575	1575	1575	1575	0
192	20230608	171500	107793119	1575	1575	1575	1575	0
193	20230608	171400	107793119	1575	1575	1575	1575	0
194	20230608	171300	107793119	1575	1575	1575	1575	0
195	20230608	171200	107793119	1575	1575	1575	1575	0
196	20230608	171100	107793119	1575	1575	1575	1575	0
197	20230608	171000	107793119	1575	1575	1575	1575	0
198	20230608	170900	107793119	1575	1575	1575	1575	0
199	20230608	170800	107793119	1575	1575	1575	1575	0
200	20230608	170700	107793119	1575	1575	1575	1575	0
201	20230608	170600	107793119	1575	1575	1575	1575	0
202	20230608	170500	107793119	1575	1575	1575	1575	0
203	20230608	170400	107793119	1575	1575	1575	1575	0
204	20230608	170300	107793119	1575	1575	1575	1575	0
205	20230608	170200	107793119	1575	1575	1575	1575	0
206	20230608	170100	107793119	1575	1575	1575	1575	0
207	20230608	170000	107793119	1575	1575	1575	1575	0
208	20230608	165900	107793119	1575	1575	1575	1575	0
209	20230608	165800	107793119	1575	1575	1575	1575	0
210	20230608	165700	107793119	1575	1575	1575	1575	0
211	20230608	165600	107793119	1575	1575	1575	1575	0
212	20230608	165500	107793119	1575	1575	1575	1575	632
213	20230608	165400	107793119	1575	1575	1575	1575	0
214	20230608	165300	107793119	1575	1575	1575	1575	0
215	20230608	165200	107793119	1575	1575	1575	1575	0
216	20230608	165100	107793119	1575	1575	1575	1575	0
217	20230608	165000	107793119	1575	1575	1575	1575	0
218	20230608	164900	107793119	1575	1575	1575	1575	0
219	20230608	164800	107793119	1575	1575	1575	1575	0
220	20230608	164700	107793119	1575	1575	1575	1575	0
221	20230608	164600	107793119	1575	1575	1575	1575	0
222	20230608	164500	107793119	1575	1575	1575	1575	0
223	20230608	164400	107793119	1575	1575	1575	1575	0
224	20230608	164300	107793119	1575	1575	1575	1575	0
225	20230608	164200	107793119	1575	1575	1575	1575	0
226	20230608	164100	107793119	1575	1575	1575	1575	0
227	20230608	164000	107793119	1575	1575	1575	1575	0
228	20230608	163900	107793119	1575	1575	1575	1575	0
229	20230608	163800	107793119	1575	1575	1575	1575	0
230	20230608	163700	107793119	1575	1575	1575	1575	0
231	20230608	163600	107793119	1575	1575	1575	1575	0
232	20230608	163500	107793119	1575	1575	1575	1575	0
233	20230608	163400	107793119	1575	1575	1575	1575	0
234	20230608	163300	107793119	1575	1575	1575	1575	0
235	20230608	163200	107793119	1575	1575	1575	1575	0
236	20230608	163100	107793119	1575	1575	1575	1575	0
237	20230608	163000	107793119	1575	1575	1575	1575	0
238	20230608	162900	107793119	1575	1575	1575	1575	0
239	20230608	162800	107793119	1575	1575	1575	1575	0
240	20230608	162700	107793119	1575	1575	1575	1575	0
241	20230608	162600	107793119	1575	1575	1575	1575	0
242	20230608	162500	107793119	1575	1575	1575	1575	632
243	20230608	162400	107793119	1575	1575	1575	1575	0
244	20230608	162300	107793119	1575	1575	1575	1575	0
245	20230608	162200	107793119	1575	1575	1575	1575	0
246	20230608	162100	107793119	1575	1575	1575	1575	0
247	20230608	162000	107793119	1575	1575	1575	1575	0
248	20230608	161900	107793119	1575	1575	1575	1575	0
249	20230608	161800	107793119	1575	1575	1575	1575	0
250	20230608	161700	107793119	1575	1575	1575	1575	0
251	20230608	161600	107793119	1575	1575	1575	1575	0
252	20230608	161500	107793119	1575	1575	1575	1575	0
253	20230608	161400	107793119	1575	1575	1575	1575	0
254	20230608	161300	107793119	1575	1575	1575	1575	0
255	20230608	161200	107793119	1575	1575	1575	1575	0
256	20230608	161100	107793119	1575	1575	1575	1575	0
257	20230608	161000	107793119	1575	1575	1575	1575	0
258	20230608	160900	107793119	1575	1575	1575	1575	0
259	20230608	160800	107793119	1575	1575	1575	1575	0
260	20230608	160700	107793119	1575	1575	1575	1575	0
261	20230608	160600	107793119	1575	1575	1575	1575	0
262	20230608	160500	107793119	1575	1575	1575	1575	0
263	20230608	160400	107793119	1575	1575	1575	1575	0
264	20230608	160300	107793119	1575	1575	1575	1575	0
265	20230608	160200	107793119	1575	1575	1575	1575	0
266	20230608	160100	107793119	1575	1575	1575	1575	0
267	20230608	160000	107793119	1575	1575	1575	1575	0
268	20230608	155900	107793119	1575	1575	1575	1575	0
269	20230608	155800	107793119	1575	1575	1575	1575	0
270	20230608	155700	107793119	1575	1575	1575	1575	0
271	20230608	155600	107793119	1575	1575	1575	1575	0
272	20230608	155500	107793119	1575	1575	1575	1575	632
273	20230608	155400	107793119	1575	1575	1575	1575	0
274	20230608	155300	107793119	1575	1575	1575	1575	0
275	20230608	155200	107793119	1575	1575	1575	1575	0
276	20230608	155100	107793119	1575	1575	1575	1575	0
277	20230608	155000	107793119	1575	1575	1575	1575	0
278	20230608	154900	107793119	1575	1575	1575	1575	0
279	20230608	154800	107793119	1575	1575	1575	1575	0
280	20230608	154700	107793119	1575	1575	1575	1575	0
281	20230608	154600	107793119	1575	1575	1575	1575	0
282	20230608	154500	107793119	1575	1575	1575	1575	0
283	20230608	154400	107793119	1575	1575	1575	1575	0
284	20230608	154300	107793119	1575	1575	1575	1575	0
285	20230608	154200	107793119	1575	1575	1575	1575	0
286	20230608	154100	107793119	1575	1575	1575	1575	0
287	20230608	154000	107793119	1575	1575	1575	1575	0
288	20230608	153900	107793119	1575	1575	1575	1575	0
289	20230608	153800	107793119	1575	1575	1575	1575	0
290	20230608	153700	107793119	1575	1575	1575	1575	0
291	20230608	153600	107793119	1575	1575	1575	1575	0
292	20230608	153500	107793119	1575	1575	1575	1575	0
293	20230608	153400	107793119	1575	1575	1575	1575	0
294	20230608	153300	107793119	1575	1575	1575	1575	0
295	20230608	153200	107793119	1575	1575	1575	1575	0
296	20230608	153100	107793119	1575	1575	1575	1575	0
297	20230608	153000	107793119	1575	1575	1575	1575	632
298	20230608	152900	106797719	1575	1575	1575	1575	0
299	20230608	152800	106797719	1575	1575	1575	1575	0
300	20230608	152700	106797719	1575	1575	1575	1575	0
301	20230608	152600	106797719	1575	1575	1575	1575	0
302	20230608	152500	106797719	1575	1575	1575	1575	0
303	20230608	152400	106797719	1575	1575	1575	1575	0
304	20230608	152300	106797719	1575	1575	1575	1575	0
305	20230608	152200	106797719	1575	1575	1575	1575	0
306	20230608	152100	106797719	1575	1575	1575	1575	0
307	20230608	152000	106797719	1575	1575	1575	1575	0
308	20230608	151900	106797719	1575	1575	1575	1575	0
309	20230608	151800	106797719	1575	1575	1575	1575	0
310	20230608	151700	106797719	1575	1575	1575	1575	316
311	20230608	151600	106300019	1577	1577	1577	1577	0
312	20230608	151500	106300019	1577	1577	1577	1577	0
313	20230608	151400	106300019	1577	1577	1577	1577	0
314	20230608	151300	106300019	1577	1577	1577	1577	0
315	20230608	151200	106300019	1577	1577	1577	1577	0
316	20230608	151100	106300019	1577	1577	1577	1577	0
317	20230608	151000	106300019	1577	1577	1577	1577	0
318	20230608	150900	106300019	1577	1577	1577	1577	0
319	20230608	150800	106300019	1577	1577	1577	1577	0
320	20230608	150700	106300019	1577	1577	1577	1577	0
321	20230608	150600	106300019	1577	1575	1577	1575	102
322	20230608	150500	106139249	1575	1575	1575	1575	0
323	20230608	150400	106139249	1575	1575	1575	1575	0
324	20230608	150300	106139249	1575	1575	1575	1575	1695
325	20230608	150200	103469624	1576	1576	1576	1576	136
326	20230608	150100	103255288	1576	1576	1576	1576	0
327	20230608	150000	103255288	1576	1576	1576	1576	0
328	20230608	145900	103255288	1576	1576	1576	1576	0
329	20230608	145800	103255288	1576	1576	1576	1576	52
330	20230608	145700	103173336	1576	1576	1576	1576	0
331	20230608	145600	103173336	1576	1576	1576	1576	0
332	20230608	145500	103173336	1576	1576	1576	1576	116
333	20230608	145400	102990520	1576	1576	1576	1576	0
334	20230608	145300	102990520	1576	1576	1576	1576	0
335	20230608	145200	102990520	1576	1576	1576	1576	0
336	20230608	145100	102990520	1576	1576	1576	1576	81
337	20230608	145000	102862864	1576	1576	1576	1576	0
338	20230608	144900	102862864	1576	1576	1576	1576	0
339	20230608	144800	102862864	1576	1576	1576	1576	0
340	20230608	144700	102862864	1576	1576	1576	1576	0
341	20230608	144600	102862864	1576	1576	1576	1576	0
342	20230608	144500	102862864	1576	1576	1576	1576	0
343	20230608	144400	102862864	1576	1576	1576	1576	0
344	20230608	144300	102862864	1576	1576	1576	1576	0
345	20230608	144200	102862864	1576	1576	1576	1576	0
346	20230608	144100	102862864	1576	1576	1576	1576	0
347	20230608	144000	102862864	1576	1576	1576	1576	0
348	20230608	143900	102862864	1576	1576	1576	1576	0
349	20230608	143800	102862864	1576	1576	1576	1576	503
350	20230608	143700	102070136	1577	1577	1577	1577	0
351	20230608	143600	102070136	1577	1577	1577	1577	0
352	20230608	143500	102070136	1577	1577	1577	1577	6
353	20230608	143400	102060674	1577	1577	1577	1577	0
354	20230608	143300	102060674	1577	1577	1577	1577	0
355	20230608	143200	102060674	1577	1577	1577	1577	141
356	20230608	143100	101838317	1575	1575	1575	1575	0
357	20230608	143000	101838317	1575	1575	1575	1575	0
358	20230608	142900	101838317	1575	1575	1575	1575	0
359	20230608	142800	101838317	1575	1578	1578	1575	2652
360	20230608	142700	97660313	1575	1575	1575	1575	0
361	20230608	142600	97660313	1575	1575	1575	1575	0
362	20230608	142500	97660313	1575	1575	1575	1575	0
363	20230608	142400	97660313	1575	1575	1575	1575	0
364	20230608	142300	97660313	1575	1575	1575	1575	0
365	20230608	142200	97660313	1575	1575	1575	1575	0
366	20230608	142100	97660313	1575	1576	1576	1575	846
367	20230608	142000	96327360	1578	1578	1578	1578	0
368	20230608	141900	96327360	1578	1578	1578	1578	0
369	20230608	141800	96327360	1578	1578	1578	1578	4
370	20230608	141700	96321048	1578	1578	1578	1578	0
371	20230608	141600	96321048	1578	1578	1578	1578	0
372	20230608	141500	96321048	1578	1578	1578	1578	0
373	20230608	141400	96321048	1578	1578	1578	1578	0
374	20230608	141300	96321048	1578	1578	1578	1578	0
375	20230608	141200	96321048	1578	1578	1578	1578	0
376	20230608	141100	96321048	1578	1578	1578	1578	0
377	20230608	141000	96321048	1578	1578	1578	1578	0
378	20230608	140900	96321048	1578	1578	1578	1578	0
379	20230608	140800	96321048	1578	1578	1578	1578	2483
380	20230608	140700	92402874	1578	1578	1578	1578	2517
381	20230608	140600	88431048	1578	1578	1578	1578	0
382	20230608	140500	88431048	1578	1578	1578	1578	0
383	20230608	140400	88431048	1578	1578	1578	1578	0
384	20230608	140300	88431048	1578	1578	1578	1578	0
385	20230608	140200	88431048	1578	1578	1578	1578	134
386	20230608	140100	88219596	1579	1579	1579	1579	0
387	20230608	140000	88219596	1579	1579	1579	1579	0
388	20230608	135900	88219596	1579	1579	1579	1579	0
389	20230608	135800	88219596	1579	1579	1579	1579	52
390	20230608	135700	88137488	1579	1579	1579	1579	0
391	20230608	135600	88137488	1579	1579	1579	1579	300
392	20230608	135500	87663788	1578	1578	1578	1578	0
393	20230608	135400	87663788	1578	1578	1578	1578	0
394	20230608	135300	87663788	1578	1578	1578	1578	0
395	20230608	135200	87663788	1578	1578	1578	1578	0
396	20230608	135100	87663788	1578	1578	1578	1578	156
397	20230608	135000	87417620	1576	1578	1578	1576	307
398	20230608	134900	86933188	1576	1576	1576	1576	20
399	20230608	134800	86901668	1578	1578	1578	1578	0
400	20230608	134700	86901668	1578	1578	1578	1578	0
401	20230608	134600	86901668	1578	1578	1578	1578	0
402	20230608	134500	86901668	1578	1578	1578	1578	0
403	20230608	134400	86901668	1578	1578	1578	1578	0
404	20230608	134300	86901668	1578	1578	1578	1578	0
405	20230608	134200	86901668	1578	1574	1578	1574	1070
406	20230608	134100	85215370	1573	1573	1573	1573	0
407	20230608	134000	85215370	1573	1573	1573	1573	0
408	20230608	133900	85215370	1573	1573	1573	1573	0
409	20230608	133800	85215370	1573	1573	1573	1573	0
410	20230608	133700	85215370	1573	1573	1573	1573	3619
411	20230608	133600	79522683	1574	1574	1574	1574	0
412	20230608	133500	79522683	1574	1574	1574	1574	0
413	20230608	133400	79522683	1574	1574	1574	1574	0
414	20230608	133300	79522683	1574	1574	1574	1574	0
415	20230608	133200	79522683	1574	1574	1574	1574	0
416	20230608	133100	79522683	1574	1574	1574	1574	0
417	20230608	133000	79522683	1574	1574	1574	1574	0
418	20230608	132900	79522683	1574	1574	1574	1574	0
419	20230608	132800	79522683	1574	1574	1574	1574	0
420	20230608	132700	79522683	1574	1574	1574	1574	1
421	20230608	132600	79521109	1573	1573	1573	1573	1
422	20230608	132500	79519536	1573	1573	1573	1573	25
423	20230608	132400	79480211	1573	1573	1573	1573	24
424	20230608	132300	79442459	1574	1574	1574	1574	670
425	20230608	132200	78387879	1573	1573	1573	1573	0
426	20230608	132100	78387879	1573	1573	1573	1573	0
427	20230608	132000	78387879	1573	1573	1573	1573	12
428	20230608	131900	78369003	1573	1573	1573	1573	12
429	20230608	131800	78350127	1574	1574	1574	1574	332
430	20230608	131700	77827559	1574	1574	1574	1574	15
431	20230608	131600	77803949	1574	1574	1574	1574	402
432	20230608	131500	77171201	1574	1574	1574	1574	29
433	20230608	131400	77125555	1574	1574	1574	1574	810
434	20230608	131300	75850615	1575	1575	1575	1575	0
435	20230608	131200	75850615	1575	1575	1575	1575	0
436	20230608	131100	75850615	1575	1575	1575	1575	0
437	20230608	131000	75850615	1575	1575	1575	1575	0
438	20230608	130900	75850615	1575	1575	1575	1575	0
439	20230608	130800	75850615	1575	1575	1575	1575	0
440	20230608	130700	75850615	1575	1575	1575	1575	3
441	20230608	130600	75845890	1575	1575	1575	1575	0
442	20230608	130500	75845890	1575	1575	1575	1575	301
443	20230608	130400	75371815	1575	1575	1575	1575	0
444	20230608	130300	75371815	1575	1575	1575	1575	82
445	20230608	130200	75242665	1574	1574	1574	1574	0
446	20230608	130100	75242665	1574	1574	1574	1574	602
447	20230608	130000	74295117	1574	1574	1574	1574	0
448	20230608	125900	74295117	1574	1574	1574	1574	0
449	20230608	125800	74295117	1574	1574	1574	1574	61
450	20230608	125700	74199103	1575	1575	1575	1575	1
451	20230608	125600	74197528	1574	1574	1574	1574	0
452	20230608	125500	74197528	1574	1574	1574	1574	0
453	20230608	125400	74197528	1574	1575	1575	1574	1415
454	20230608	125300	71970283	1575	1575	1575	1575	0
455	20230608	125200	71970283	1575	1575	1575	1575	0
456	20230608	125100	71970283	1575	1575	1575	1575	0
457	20230608	125000	71970283	1575	1575	1575	1575	0
458	20230608	124900	71970283	1575	1575	1575	1575	0
459	20230608	124800	71970283	1575	1575	1575	1575	0
460	20230608	124700	71970283	1575	1576	1576	1575	125
461	20230608	124600	71773308	1576	1576	1576	1576	0
462	20230608	124500	71773308	1576	1576	1576	1576	0
463	20230608	124400	71773308	1576	1576	1576	1576	0
464	20230608	124300	71773308	1576	1576	1576	1576	0
465	20230608	124200	71773308	1576	1576	1576	1576	121
466	20230608	124100	71582612	1576	1574	1576	1574	460
467	20230608	124000	70857684	1576	1576	1576	1576	0
468	20230608	123900	70857684	1576	1576	1576	1576	0
469	20230608	123800	70857684	1576	1576	1576	1576	0
470	20230608	123700	70857684	1576	1576	1576	1576	0
471	20230608	123600	70857684	1576	1576	1576	1576	0
472	20230608	123500	70857684	1576	1576	1576	1576	0
473	20230608	123400	70857684	1576	1576	1576	1576	0
474	20230608	123300	70857684	1576	1576	1576	1576	0
475	20230608	123200	70857684	1576	1576	1576	1576	1
476	20230608	123100	70856108	1575	1575	1575	1575	0
477	20230608	123000	70856108	1575	1575	1575	1575	0
478	20230608	122900	70856108	1575	1575	1575	1575	0
479	20230608	122800	70856108	1575	1575	1575	1575	0
480	20230608	122700	70856108	1575	1575	1575	1575	0
481	20230608	122600	70856108	1575	1575	1575	1575	0
482	20230608	122500	70856108	1575	1575	1575	1575	0
483	20230608	122400	70856108	1575	1575	1575	1575	0
484	20230608	122300	70856108	1575	1575	1575	1575	0
485	20230608	122200	70856108	1575	1577	1577	1575	553
486	20230608	122100	69984828	1577	1577	1577	1577	0
487	20230608	122000	69984828	1577	1577	1577	1577	237
488	20230608	121900	69611079	1580	1580	1580	1580	0
489	20230608	121800	69611079	1580	1580	1580	1580	0
490	20230608	121700	69611079	1580	1580	1580	1580	0
491	20230608	121600	69611079	1580	1580	1580	1580	0
492	20230608	121500	69611079	1580	1580	1580	1580	0
493	20230608	121400	69611079	1580	1580	1580	1580	0
494	20230608	121300	69611079	1580	1580	1580	1580	0
495	20230608	121200	69611079	1580	1580	1580	1580	0
496	20230608	121100	69611079	1580	1580	1580	1580	0
497	20230608	121000	69611079	1580	1580	1580	1580	0
498	20230608	120900	69611079	1580	1580	1580	1580	0
499	20230608	120800	69611079	1580	1580	1580	1580	1
500	20230608	120700	69609499	1578	1578	1578	1578	30
501	20230608	120600	69562159	1579	1579	1579	1579	0
502	20230608	120500	69562159	1579	1579	1579	1579	0
503	20230608	120400	69562159	1579	1579	1579	1579	0
504	20230608	120300	69562159	1579	1579	1579	1579	0
505	20230608	120200	69562159	1579	1579	1579	1579	115
506	20230608	120100	69380574	1580	1580	1580	1580	0
507	20230608	120000	69380574	1580	1580	1580	1580	0
508	20230608	115900	69380574	1580	1580	1580	1580	0
509	20230608	115800	69380574	1580	1580	1580	1580	0
510	20230608	115700	69380574	1580	1580	1580	1580	0
511	20230608	115600	69380574	1580	1580	1580	1580	0
512	20230608	115500	69380574	1580	1580	1580	1580	747
513	20230608	115400	68200314	1581	1581	1581	1581	0
514	20230608	115300	68200314	1581	1581	1581	1581	0
515	20230608	115200	68200314	1581	1581	1581	1581	0
516	20230608	115100	68200314	1581	1581	1581	1581	0
517	20230608	115000	68200314	1581	1580	1581	1580	3374
518	20230608	114900	62869393	1580	1580	1580	1580	0
519	20230608	114800	62869393	1580	1580	1580	1580	0
520	20230608	114700	62869393	1580	1580	1580	1580	1000
521	20230608	114600	61289393	1581	1581	1581	1581	0
522	20230608	114500	61289393	1581	1581	1581	1581	0
523	20230608	114400	61289393	1581	1581	1581	1581	1
524	20230608	114300	61287812	1580	1580	1580	1580	0
525	20230608	114200	61287812	1580	1580	1580	1580	0
526	20230608	114100	61287812	1580	1580	1580	1580	0
527	20230608	114000	61287812	1580	1580	1580	1580	0
528	20230608	113900	61287812	1580	1580	1580	1580	0
529	20230608	113800	61287812	1580	1580	1580	1580	0
530	20230608	113700	61287812	1580	1580	1580	1580	0
531	20230608	113600	61287812	1580	1580	1580	1580	0
532	20230608	113500	61287812	1580	1580	1580	1580	0
533	20230608	113400	61287812	1580	1580	1580	1580	0
534	20230608	113300	61287812	1580	1580	1580	1580	0
535	20230608	113200	61287812	1580	1580	1580	1580	0
536	20230608	113100	61287812	1580	1580	1580	1580	0
537	20230608	113000	61287812	1580	1580	1580	1580	0
538	20230608	112900	61287812	1580	1580	1580	1580	0
539	20230608	112800	61287812	1580	1580	1580	1580	0
540	20230608	112700	61287812	1580	1580	1580	1580	0
541	20230608	112600	61287812	1580	1580	1580	1580	0
542	20230608	112500	61287812	1580	1580	1580	1580	2900
543	20230608	112400	56705812	1580	1580	1580	1580	2533
544	20230608	112300	52703672	1581	1581	1581	1581	0
545	20230608	112200	52703672	1581	1581	1581	1581	0
546	20230608	112100	52703672	1581	1581	1581	1581	1000
547	20230608	112000	51122672	1581	1581	1581	1581	0
548	20230608	111900	51122672	1581	1581	1581	1581	0
549	20230608	111800	51122672	1581	1581	1581	1581	1000
550	20230608	111700	49541672	1580	1580	1580	1580	0
551	20230608	111600	49541672	1580	1580	1580	1580	0
552	20230608	111500	49541672	1580	1580	1580	1580	300
553	20230608	111400	49067672	1581	1581	1581	1581	0
554	20230608	111300	49067672	1581	1581	1581	1581	807
555	20230608	111200	47791805	1581	1581	1581	1581	0
556	20230608	111100	47791805	1581	1581	1581	1581	101
557	20230608	111000	47632124	1580	1580	1580	1580	0
558	20230608	110900	47632124	1580	1580	1580	1580	0
559	20230608	110800	47632124	1580	1580	1580	1580	98
560	20230608	110700	47477284	1580	1580	1580	1580	283
561	20230608	110600	47030144	1581	1581	1581	1581	531
562	20230608	110500	46190633	1581	1581	1581	1581	100
563	20230608	110400	46032533	1581	1581	1581	1581	27
564	20230608	110300	45989846	1581	1581	1581	1581	0
565	20230608	110200	45989846	1581	1581	1581	1581	90
566	20230608	110100	45847556	1581	1581	1581	1581	530
567	20230608	110000	45009626	1581	1581	1581	1581	1617
568	20230608	105900	42453149	1581	1581	1581	1581	0
569	20230608	105800	42453149	1581	1581	1581	1581	0
570	20230608	105700	42453149	1581	1581	1581	1581	0
571	20230608	105600	42453149	1581	1582	1582	1581	1042
572	20230608	105500	40805632	1585	1585	1585	1585	0
573	20230608	105400	40805632	1585	1585	1585	1585	0
574	20230608	105300	40805632	1585	1585	1585	1585	0
575	20230608	105200	40805632	1585	1585	1585	1585	0
576	20230608	105100	40805632	1585	1585	1585	1585	0
577	20230608	105000	40805632	1585	1585	1585	1585	0
578	20230608	104900	40805632	1585	1585	1585	1585	0
579	20230608	104800	40805632	1585	1585	1585	1585	0
580	20230608	104700	40805632	1585	1585	1585	1585	0
581	20230608	104600	40805632	1585	1585	1585	1585	0
582	20230608	104500	40805632	1585	1585	1585	1585	0
583	20230608	104400	40805632	1585	1585	1585	1585	0
584	20230608	104300	40805632	1585	1585	1585	1585	0
585	20230608	104200	40805632	1585	1585	1585	1585	0
586	20230608	104100	40805632	1585	1585	1585	1585	0
587	20230608	104000	40805632	1585	1585	1585	1585	0
588	20230608	103900	40805632	1585	1585	1585	1585	0
589	20230608	103800	40805632	1585	1585	1585	1585	0
590	20230608	103700	40805632	1585	1585	1585	1585	0
591	20230608	103600	40805632	1585	1585	1585	1585	0
592	20230608	103500	40805632	1585	1585	1585	1585	0
593	20230608	103400	40805632	1585	1585	1585	1585	0
594	20230608	103300	40805632	1585	1585	1585	1585	0
595	20230608	103200	40805632	1585	1585	1585	1585	0
596	20230608	103100	40805632	1585	1585	1585	1585	0
597	20230608	103000	40805632	1585	1585	1585	1585	0
598	20230608	102900	40805632	1585	1585	1585	1585	1
599	20230608	102800	40804047	1589	1589	1589	1589	0
600	20230608	102700	40804047	1589	1589	1589	1589	0
601	20230608	102600	40804047	1589	1589	1589	1589	0
602	20230608	102500	40804047	1589	1589	1589	1589	0
603	20230608	102400	40804047	1589	1585	1589	1585	10
604	20230608	102300	40788161	1589	1585	1589	1585	20
605	20230608	102200	40756385	1589	1582	1589	1582	55
606	20230608	102100	40669345	1589	1589	1589	1589	0
607	20230608	102000	40669345	1589	1589	1589	1589	0
608	20230608	101900	40669345	1589	1589	1589	1589	0
609	20230608	101800	40669345	1589	1589	1589	1589	0
610	20230608	101700	40669345	1589	1589	1589	1589	0
611	20230608	101600	40669345	1589	1589	1589	1589	0
612	20230608	101500	40669345	1589	1589	1589	1589	0
613	20230608	101400	40669345	1589	1587	1589	1587	2
614	20230608	101300	40666169	1587	1587	1587	1587	5
615	20230608	101200	40658234	1587	1587	1587	1587	5
616	20230608	101100	40650299	1587	1587	1587	1587	4
617	20230608	101000	40643951	1587	1584	1587	1584	6
618	20230608	100900	40634441	1584	1581	1584	1581	4
619	20230608	100800	40628114	1580	1580	1580	1580	0
620	20230608	100700	40628114	1580	1580	1580	1580	0
621	20230608	100600	40628114	1580	1580	1580	1580	0
622	20230608	100500	40628114	1580	1580	1580	1580	0
623	20230608	100400	40628114	1580	1580	1580	1580	0
624	20230608	100300	40628114	1580	1580	1580	1580	0
625	20230608	100200	40628114	1580	1580	1580	1580	0
626	20230608	100100	40628114	1580	1580	1580	1580	0
627	20230608	100000	40628114	1580	1580	1580	1580	0
628	20230608	095900	40628114	1580	1580	1580	1580	0
629	20230608	095800	40628114	1580	1580	1580	1580	0
630	20230608	095700	40628114	1580	1580	1580	1580	0
631	20230608	095600	40628114	1580	1580	1580	1580	0
632	20230608	095500	40628114	1580	1580	1580	1580	0
633	20230608	095400	40628114	1580	1580	1580	1580	0
634	20230608	095300	40628114	1580	1580	1580	1580	0
635	20230608	095200	40628114	1580	1580	1580	1580	0
636	20230608	095100	40628114	1580	1580	1580	1580	0
637	20230608	095000	40628114	1580	1580	1580	1580	0
638	20230608	094900	40628114	1580	1580	1580	1580	0
639	20230608	094800	40628114	1580	1580	1580	1580	0
640	20230608	094700	40628114	1580	1580	1580	1580	0
641	20230608	094600	40628114	1580	1581	1581	1580	10000
642	20230608	094500	24826700	1584	1584	1584	1584	0
643	20230608	094400	24826700	1584	1584	1584	1584	0
644	20230608	094300	24826700	1584	1584	1584	1584	0
645	20230608	094200	24826700	1584	1584	1584	1584	0
646	20230608	094100	24826700	1584	1584	1584	1584	0
647	20230608	094000	24826700	1584	1584	1584	1584	0
648	20230608	093900	24826700	1584	1584	1584	1584	0
649	20230608	093800	24826700	1584	1584	1584	1584	0
650	20230608	093700	24826700	1584	1584	1584	1584	101
651	20230608	093600	24666716	1584	1584	1584	1584	0
652	20230608	093500	24666716	1584	1584	1584	1584	0
653	20230608	093400	24666716	1584	1584	1584	1584	1
654	20230608	093300	24665132	1584	1584	1584	1584	5
655	20230608	093200	24657212	1584	1584	1584	1584	4
656	20230608	093100	24650876	1584	1584	1584	1584	5
657	20230608	093000	24642956	1584	1584	1584	1584	4
658	20230608	092900	24636620	1584	1584	1584	1584	5
659	20230608	092800	24628700	1584	1584	1584	1584	2
660	20230608	092700	24625532	1581	1584	1584	1581	117
661	20230608	092600	24440540	1584	1581	1584	1581	101
662	20230608	092500	24280856	1583	1583	1583	1583	0
663	20230608	092400	24280856	1583	1583	1583	1583	0
664	20230608	092300	24280856	1583	1583	1583	1583	0
665	20230608	092200	24280856	1583	1580	1583	1580	3
666	20230608	092100	24276110	1580	1578	1580	1577	27
667	20230608	092000	24233526	1578	1578	1588	1578	6
668	20230608	091900	24224038	1575	1575	1588	1575	32
669	20230608	091800	24173274	1590	1573	1590	1573	5040
670	20230608	091700	16209397	1572	1572	1572	1572	10
671	20230608	091600	16193677	1571	1571	1571	1571	0
672	20230608	091500	16193677	1571	1571	1571	1571	0
673	20230608	091400	16193677	1571	1571	1571	1571	0
674	20230608	091300	16193677	1571	1573	1573	1571	81
675	20230608	091200	16066423	1574	1574	1574	1574	1
676	20230608	091100	16064849	1575	1575	1575	1575	0
677	20230608	091000	16064849	1575	1575	1575	1575	0
678	20230608	090900	16064849	1575	1576	1576	1575	300
679	20230608	090800	15592065	1576	1576	1576	1576	0
680	20230608	090700	15592065	1576	1576	1576	1576	91
681	20230608	090600	15448649	1576	1578	1578	1576	75
682	20230608	090500	15330330	1578	1578	1578	1578	164
683	20230608	090400	15071538	1579	1579	1579	1579	0
684	20230608	090300	15071538	1579	1579	1579	1579	0
685	20230608	090200	15071538	1579	1580	1580	1579	773
686	20230608	090100	13850970	1581	1585	1585	1581	6115
687	20230608	090000	4165796	1586	1590	1590	1586	2620