KissMeData/004100/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	202800	572865488	1856	1856	1856	1856	3360
3	20230608	202700	572865488	1856	1856	1856	1856	0
4	20230608	202600	572865488	1856	1856	1856	1856	0
5	20230608	202500	572865488	1856	1856	1856	1856	0
6	20230608	202400	572865488	1856	1856	1856	1856	0
7	20230608	202300	572865488	1856	1856	1856	1856	0
8	20230608	202200	572865488	1856	1856	1856	1856	0
9	20230608	202100	572865488	1856	1856	1856	1856	0
10	20230608	202000	572865488	1856	1856	1856	1856	0
11	20230608	201900	572865488	1856	1856	1856	1856	0
12	20230608	201800	572865488	1856	1856	1856	1856	0
13	20230608	201700	572865488	1856	1856	1856	1856	0
14	20230608	201600	572865488	1856	1856	1856	1856	0
15	20230608	201500	572865488	1856	1856	1856	1856	0
16	20230608	201400	572865488	1856	1856	1856	1856	0
17	20230608	201300	572865488	1856	1856	1856	1856	0
18	20230608	201200	572865488	1856	1856	1856	1856	0
19	20230608	201100	572865488	1856	1856	1856	1856	0
20	20230608	201000	572865488	1856	1856	1856	1856	0
21	20230608	200900	572865488	1856	1856	1856	1856	0
22	20230608	200800	572865488	1856	1856	1856	1856	0
23	20230608	200700	572865488	1856	1856	1856	1856	0
24	20230608	200600	572865488	1856	1856	1856	1856	0
25	20230608	200500	572865488	1856	1856	1856	1856	0
26	20230608	200400	572865488	1856	1856	1856	1856	0
27	20230608	200300	572865488	1856	1856	1856	1856	0
28	20230608	200200	572865488	1856	1856	1856	1856	0
29	20230608	200100	572865488	1856	1856	1856	1856	0
30	20230608	200000	572865488	1856	1856	1856	1856	0
31	20230608	195900	572865488	1856	1856	1856	1856	0
32	20230608	195800	572865488	1856	1856	1856	1856	3360
33	20230608	195700	572865488	1856	1856	1856	1856	0
34	20230608	195600	572865488	1856	1856	1856	1856	0
35	20230608	195500	572865488	1856	1856	1856	1856	0
36	20230608	195400	572865488	1856	1856	1856	1856	0
37	20230608	195300	572865488	1856	1856	1856	1856	0
38	20230608	195200	572865488	1856	1856	1856	1856	0
39	20230608	195100	572865488	1856	1856	1856	1856	0
40	20230608	195000	572865488	1856	1856	1856	1856	0
41	20230608	194900	572865488	1856	1856	1856	1856	0
42	20230608	194800	572865488	1856	1856	1856	1856	0
43	20230608	194700	572865488	1856	1856	1856	1856	0
44	20230608	194600	572865488	1856	1856	1856	1856	0
45	20230608	194500	572865488	1856	1856	1856	1856	0
46	20230608	194400	572865488	1856	1856	1856	1856	0
47	20230608	194300	572865488	1856	1856	1856	1856	0
48	20230608	194200	572865488	1856	1856	1856	1856	0
49	20230608	194100	572865488	1856	1856	1856	1856	0
50	20230608	194000	572865488	1856	1856	1856	1856	0
51	20230608	193900	572865488	1856	1856	1856	1856	0
52	20230608	193800	572865488	1856	1856	1856	1856	0
53	20230608	193700	572865488	1856	1856	1856	1856	0
54	20230608	193600	572865488	1856	1856	1856	1856	0
55	20230608	193500	572865488	1856	1856	1856	1856	0
56	20230608	193400	572865488	1856	1856	1856	1856	0
57	20230608	193300	572865488	1856	1856	1856	1856	0
58	20230608	193200	572865488	1856	1856	1856	1856	0
59	20230608	193100	572865488	1856	1856	1856	1856	0
60	20230608	193000	572865488	1856	1856	1856	1856	0
61	20230608	192900	572865488	1856	1856	1856	1856	0
62	20230608	192800	572865488	1856	1856	1856	1856	3360
63	20230608	192700	572865488	1856	1856	1856	1856	0
64	20230608	192600	572865488	1856	1856	1856	1856	0
65	20230608	192500	572865488	1856	1856	1856	1856	0
66	20230608	192400	572865488	1856	1856	1856	1856	0
67	20230608	192300	572865488	1856	1856	1856	1856	0
68	20230608	192200	572865488	1856	1856	1856	1856	0
69	20230608	192100	572865488	1856	1856	1856	1856	0
70	20230608	192000	572865488	1856	1856	1856	1856	0
71	20230608	191900	572865488	1856	1856	1856	1856	0
72	20230608	191800	572865488	1856	1856	1856	1856	0
73	20230608	191700	572865488	1856	1856	1856	1856	0
74	20230608	191600	572865488	1856	1856	1856	1856	0
75	20230608	191500	572865488	1856	1856	1856	1856	0
76	20230608	191400	572865488	1856	1856	1856	1856	0
77	20230608	191300	572865488	1856	1856	1856	1856	0
78	20230608	191200	572865488	1856	1856	1856	1856	0
79	20230608	191100	572865488	1856	1856	1856	1856	0
80	20230608	191000	572865488	1856	1856	1856	1856	0
81	20230608	190900	572865488	1856	1856	1856	1856	0
82	20230608	190800	572865488	1856	1856	1856	1856	0
83	20230608	190700	572865488	1856	1856	1856	1856	0
84	20230608	190600	572865488	1856	1856	1856	1856	0
85	20230608	190500	572865488	1856	1856	1856	1856	0
86	20230608	190400	572865488	1856	1856	1856	1856	0
87	20230608	190300	572865488	1856	1856	1856	1856	0
88	20230608	190200	572865488	1856	1856	1856	1856	0
89	20230608	190100	572865488	1856	1856	1856	1856	0
90	20230608	190000	572865488	1856	1856	1856	1856	0
91	20230608	185900	572865488	1856	1856	1856	1856	0
92	20230608	185800	572865488	1856	1856	1856	1856	3360
93	20230608	185700	572865488	1856	1856	1856	1856	0
94	20230608	185600	572865488	1856	1856	1856	1856	0
95	20230608	185500	572865488	1856	1856	1856	1856	0
96	20230608	185400	572865488	1856	1856	1856	1856	0
97	20230608	185300	572865488	1856	1856	1856	1856	0
98	20230608	185200	572865488	1856	1856	1856	1856	0
99	20230608	185100	572865488	1856	1856	1856	1856	0
100	20230608	185000	572865488	1856	1856	1856	1856	0
101	20230608	184900	572865488	1856	1856	1856	1856	0
102	20230608	184800	572865488	1856	1856	1856	1856	0
103	20230608	184700	572865488	1856	1856	1856	1856	0
104	20230608	184600	572865488	1856	1856	1856	1856	0
105	20230608	184500	572865488	1856	1856	1856	1856	0
106	20230608	184400	572865488	1856	1856	1856	1856	0
107	20230608	184300	572865488	1856	1856	1856	1856	0
108	20230608	184200	572865488	1856	1856	1856	1856	0
109	20230608	184100	572865488	1856	1856	1856	1856	0
110	20230608	184000	572865488	1856	1856	1856	1856	0
111	20230608	183900	572865488	1856	1856	1856	1856	0
112	20230608	183800	572865488	1856	1856	1856	1856	0
113	20230608	183700	572865488	1856	1856	1856	1856	0
114	20230608	183600	572865488	1856	1856	1856	1856	0
115	20230608	183500	572865488	1856	1856	1856	1856	0
116	20230608	183400	572865488	1856	1856	1856	1856	0
117	20230608	183300	572865488	1856	1856	1856	1856	0
118	20230608	183200	572865488	1856	1856	1856	1856	0
119	20230608	183100	572865488	1856	1856	1856	1856	0
120	20230608	183000	572865488	1856	1856	1856	1856	0
121	20230608	182900	572865488	1856	1856	1856	1856	0
122	20230608	182800	572865488	1856	1856	1856	1856	3360
123	20230608	182700	572865488	1856	1856	1856	1856	0
124	20230608	182600	572865488	1856	1856	1856	1856	0
125	20230608	182500	572865488	1856	1856	1856	1856	0
126	20230608	182400	572865488	1856	1856	1856	1856	0
127	20230608	182300	572865488	1856	1856	1856	1856	0
128	20230608	182200	572865488	1856	1856	1856	1856	0
129	20230608	182100	572865488	1856	1856	1856	1856	0
130	20230608	182000	572865488	1856	1856	1856	1856	0
131	20230608	181900	572865488	1856	1856	1856	1856	0
132	20230608	181800	572865488	1856	1856	1856	1856	0
133	20230608	181700	572865488	1856	1856	1856	1856	0
134	20230608	181600	572865488	1856	1856	1856	1856	0
135	20230608	181500	572865488	1856	1856	1856	1856	0
136	20230608	181400	572865488	1856	1856	1856	1856	0
137	20230608	181300	572865488	1856	1856	1856	1856	0
138	20230608	181200	572865488	1856	1856	1856	1856	0
139	20230608	181100	572865488	1856	1856	1856	1856	0
140	20230608	181000	572865488	1856	1856	1856	1856	0
141	20230608	180900	572865488	1856	1856	1856	1856	0
142	20230608	180800	572865488	1856	1856	1856	1856	0
143	20230608	180700	572865488	1856	1856	1856	1856	0
144	20230608	180600	572865488	1856	1856	1856	1856	0
145	20230608	180500	572865488	1856	1856	1856	1856	0
146	20230608	180400	572865488	1856	1856	1856	1856	0
147	20230608	180300	572865488	1856	1856	1856	1856	0
148	20230608	180200	572865488	1856	1856	1856	1856	0
149	20230608	180100	572865488	1856	1856	1856	1856	0
150	20230608	180000	572865488	1856	1856	1856	1856	0
151	20230608	175900	572865488	1856	1856	1856	1856	0
152	20230608	175800	572865488	1856	1856	1856	1856	3360
153	20230608	175700	572865488	1856	1856	1856	1856	0
154	20230608	175600	572865488	1856	1856	1856	1856	0
155	20230608	175500	572865488	1856	1856	1856	1856	0
156	20230608	175400	572865488	1856	1856	1856	1856	0
157	20230608	175300	572865488	1856	1856	1856	1856	0
158	20230608	175200	572865488	1856	1856	1856	1856	0
159	20230608	175100	572865488	1856	1856	1856	1856	0
160	20230608	175000	572865488	1856	1856	1856	1856	0
161	20230608	174900	572865488	1856	1856	1856	1856	0
162	20230608	174800	572865488	1856	1856	1856	1856	0
163	20230608	174700	572865488	1856	1856	1856	1856	0
164	20230608	174600	572865488	1856	1856	1856	1856	0
165	20230608	174500	572865488	1856	1856	1856	1856	0
166	20230608	174400	572865488	1856	1856	1856	1856	0
167	20230608	174300	572865488	1856	1856	1856	1856	0
168	20230608	174200	572865488	1856	1856	1856	1856	0
169	20230608	174100	572865488	1856	1856	1856	1856	0
170	20230608	174000	572865488	1856	1856	1856	1856	0
171	20230608	173900	572865488	1856	1856	1856	1856	0
172	20230608	173800	572865488	1856	1856	1856	1856	0
173	20230608	173700	572865488	1856	1856	1856	1856	0
174	20230608	173600	572865488	1856	1856	1856	1856	0
175	20230608	173500	572865488	1856	1856	1856	1856	0
176	20230608	173400	572865488	1856	1856	1856	1856	0
177	20230608	173300	572865488	1856	1856	1856	1856	0
178	20230608	173200	572865488	1856	1856	1856	1856	0
179	20230608	173100	572865488	1856	1856	1856	1856	0
180	20230608	173000	572865488	1856	1856	1856	1856	0
181	20230608	172900	572865488	1856	1856	1856	1856	0
182	20230608	172800	572865488	1856	1856	1856	1856	3360
183	20230608	172700	572865488	1856	1856	1856	1856	0
184	20230608	172600	572865488	1856	1856	1856	1856	0
185	20230608	172500	572865488	1856	1856	1856	1856	0
186	20230608	172400	572865488	1856	1856	1856	1856	0
187	20230608	172300	572865488	1856	1856	1856	1856	0
188	20230608	172200	572865488	1856	1856	1856	1856	0
189	20230608	172100	572865488	1856	1856	1856	1856	0
190	20230608	172000	572865488	1856	1856	1856	1856	0
191	20230608	171900	572865488	1856	1856	1856	1856	0
192	20230608	171800	572865488	1856	1856	1856	1856	0
193	20230608	171700	572865488	1856	1856	1856	1856	0
194	20230608	171600	572865488	1856	1856	1856	1856	0
195	20230608	171500	572865488	1856	1856	1856	1856	0
196	20230608	171400	572865488	1856	1856	1856	1856	0
197	20230608	171300	572865488	1856	1856	1856	1856	0
198	20230608	171200	572865488	1856	1856	1856	1856	0
199	20230608	171100	572865488	1856	1856	1856	1856	0
200	20230608	171000	572865488	1856	1856	1856	1856	0
201	20230608	170900	572865488	1856	1856	1856	1856	0
202	20230608	170800	572865488	1856	1856	1856	1856	0
203	20230608	170700	572865488	1856	1856	1856	1856	0
204	20230608	170600	572865488	1856	1856	1856	1856	0
205	20230608	170500	572865488	1856	1856	1856	1856	0
206	20230608	170400	572865488	1856	1856	1856	1856	0
207	20230608	170300	572865488	1856	1856	1856	1856	0
208	20230608	170200	572865488	1856	1856	1856	1856	0
209	20230608	170100	572865488	1856	1856	1856	1856	0
210	20230608	170000	572865488	1856	1856	1856	1856	0
211	20230608	165900	572865488	1856	1856	1856	1856	0
212	20230608	165800	572865488	1856	1856	1856	1856	3360
213	20230608	165700	572865488	1856	1856	1856	1856	0
214	20230608	165600	572865488	1856	1856	1856	1856	0
215	20230608	165500	572865488	1856	1856	1856	1856	0
216	20230608	165400	572865488	1856	1856	1856	1856	0
217	20230608	165300	572865488	1856	1856	1856	1856	0
218	20230608	165200	572865488	1856	1856	1856	1856	0
219	20230608	165100	572865488	1856	1856	1856	1856	0
220	20230608	165000	572865488	1856	1856	1856	1856	0
221	20230608	164900	572865488	1856	1856	1856	1856	0
222	20230608	164800	572865488	1856	1856	1856	1856	0
223	20230608	164700	572865488	1856	1856	1856	1856	0
224	20230608	164600	572865488	1856	1856	1856	1856	0
225	20230608	164500	572865488	1856	1856	1856	1856	0
226	20230608	164400	572865488	1856	1856	1856	1856	0
227	20230608	164300	572865488	1856	1856	1856	1856	0
228	20230608	164200	572865488	1856	1856	1856	1856	0
229	20230608	164100	572865488	1856	1856	1856	1856	0
230	20230608	164000	572865488	1856	1856	1856	1856	0
231	20230608	163900	572865488	1856	1856	1856	1856	0
232	20230608	163800	572865488	1856	1856	1856	1856	0
233	20230608	163700	572865488	1856	1856	1856	1856	0
234	20230608	163600	572865488	1856	1856	1856	1856	0
235	20230608	163500	572865488	1856	1856	1856	1856	0
236	20230608	163400	572865488	1856	1856	1856	1856	0
237	20230608	163300	572865488	1856	1856	1856	1856	0
238	20230608	163200	572865488	1856	1856	1856	1856	0
239	20230608	163100	572865488	1856	1856	1856	1856	0
240	20230608	163000	572865488	1856	1856	1856	1856	0
241	20230608	162900	572865488	1856	1856	1856	1856	0
242	20230608	162800	572865488	1856	1856	1856	1856	3360
243	20230608	162700	572865488	1856	1856	1856	1856	0
244	20230608	162600	572865488	1856	1856	1856	1856	0
245	20230608	162500	572865488	1856	1856	1856	1856	0
246	20230608	162400	572865488	1856	1856	1856	1856	0
247	20230608	162300	572865488	1856	1856	1856	1856	0
248	20230608	162200	572865488	1856	1856	1856	1856	0
249	20230608	162100	572865488	1856	1856	1856	1856	0
250	20230608	162000	572865488	1856	1856	1856	1856	0
251	20230608	161900	572865488	1856	1856	1856	1856	0
252	20230608	161800	572865488	1856	1856	1856	1856	0
253	20230608	161700	572865488	1856	1856	1856	1856	0
254	20230608	161600	572865488	1856	1856	1856	1856	0
255	20230608	161500	572865488	1856	1856	1856	1856	0
256	20230608	161400	572865488	1856	1856	1856	1856	0
257	20230608	161300	572865488	1856	1856	1856	1856	0
258	20230608	161200	572865488	1856	1856	1856	1856	0
259	20230608	161100	572865488	1856	1856	1856	1856	0
260	20230608	161000	572865488	1856	1856	1856	1856	0
261	20230608	160900	572865488	1856	1856	1856	1856	0
262	20230608	160800	572865488	1856	1856	1856	1856	0
263	20230608	160700	572865488	1856	1856	1856	1856	0
264	20230608	160600	572865488	1856	1856	1856	1856	0
265	20230608	160500	572865488	1856	1856	1856	1856	0
266	20230608	160400	572865488	1856	1856	1856	1856	0
267	20230608	160300	572865488	1856	1856	1856	1856	0
268	20230608	160200	572865488	1856	1856	1856	1856	0
269	20230608	160100	572865488	1856	1856	1856	1856	0
270	20230608	160000	572865488	1856	1856	1856	1856	0
271	20230608	155900	572865488	1856	1856	1856	1856	0
272	20230608	155800	572865488	1856	1856	1856	1856	3360
273	20230608	155700	572865488	1856	1856	1856	1856	0
274	20230608	155600	572865488	1856	1856	1856	1856	0
275	20230608	155500	572865488	1856	1856	1856	1856	0
276	20230608	155400	572865488	1856	1856	1856	1856	0
277	20230608	155300	572865488	1856	1856	1856	1856	0
278	20230608	155200	572865488	1856	1856	1856	1856	0
279	20230608	155100	572865488	1856	1856	1856	1856	0
280	20230608	155000	572865488	1856	1856	1856	1856	0
281	20230608	154900	572865488	1856	1856	1856	1856	0
282	20230608	154800	572865488	1856	1856	1856	1856	0
283	20230608	154700	572865488	1856	1856	1856	1856	0
284	20230608	154600	572865488	1856	1856	1856	1856	0
285	20230608	154500	572865488	1856	1856	1856	1856	0
286	20230608	154400	572865488	1856	1856	1856	1856	0
287	20230608	154300	572865488	1856	1856	1856	1856	0
288	20230608	154200	572865488	1856	1856	1856	1856	0
289	20230608	154100	572865488	1856	1856	1856	1856	0
290	20230608	154000	572865488	1856	1856	1856	1856	0
291	20230608	153900	572865488	1856	1856	1856	1856	0
292	20230608	153800	572865488	1856	1856	1856	1856	0
293	20230608	153700	572865488	1856	1856	1856	1856	0
294	20230608	153600	572865488	1856	1856	1856	1856	0
295	20230608	153500	572865488	1856	1856	1856	1856	0
296	20230608	153400	572865488	1856	1856	1856	1856	0
297	20230608	153300	572865488	1856	1856	1856	1856	0
298	20230608	153200	572865488	1856	1856	1856	1856	0
299	20230608	153100	572865488	1856	1856	1856	1856	0
300	20230608	153000	572865488	1856	1856	1856	1856	3360
301	20230608	152900	566629328	1855	1855	1855	1855	0
302	20230608	152800	566629328	1855	1855	1855	1855	0
303	20230608	152700	566629328	1855	1855	1855	1855	0
304	20230608	152600	566629328	1855	1855	1855	1855	0
305	20230608	152500	566629328	1855	1855	1855	1855	0
306	20230608	152400	566629328	1855	1855	1855	1855	0
307	20230608	152300	566629328	1855	1855	1855	1855	0
308	20230608	152200	566629328	1855	1855	1855	1855	0
309	20230608	152100	566629328	1855	1855	1855	1855	0
310	20230608	152000	566629328	1855	1855	1855	1855	0
311	20230608	151900	566629328	1855	1857	1857	1855	2
312	20230608	151800	566625616	1854	1857	1858	1854	3043
313	20230608	151700	560979791	1857	1857	1857	1857	58
314	20230608	151600	560872085	1858	1858	1858	1858	308
315	20230608	151500	560299821	1858	1859	1860	1858	2184
316	20230608	151400	556240020	1859	1859	1859	1859	500
317	20230608	151300	555310520	1859	1859	1859	1859	550
318	20230608	151200	554288070	1859	1859	1859	1859	0
319	20230608	151100	554288070	1859	1859	1859	1859	0
320	20230608	151000	554288070	1859	1858	1859	1856	520
321	20230608	150900	553322087	1860	1860	1860	1860	1
322	20230608	150800	553320227	1859	1858	1859	1858	1405
323	20230608	150700	550708886	1858	1858	1858	1858	254
324	20230608	150600	550236954	1858	1858	1858	1858	449
325	20230608	150500	549402712	1858	1858	1858	1858	20
326	20230608	150400	549365552	1858	1857	1858	1857	317
327	20230608	150300	548776820	1857	1857	1857	1857	522
328	20230608	150200	547807466	1858	1855	1858	1855	3
329	20230608	150100	547801897	1855	1858	1858	1855	304
330	20230608	150000	547237593	1858	1857	1858	1857	1168
331	20230608	145900	545068615	1855	1855	1855	1855	0
332	20230608	145800	545068615	1855	1858	1858	1855	135
333	20230608	145700	544818040	1858	1858	1858	1858	1
334	20230608	145600	544816182	1855	1855	1855	1855	500
335	20230608	145500	543888682	1858	1858	1858	1858	230
336	20230608	145400	543461342	1858	1858	1858	1858	0
337	20230608	145300	543461342	1858	1857	1858	1857	1028
338	20230608	145200	541551846	1858	1856	1858	1856	73
339	20230608	145100	541416356	1856	1856	1856	1856	0
340	20230608	145000	541416356	1856	1856	1856	1856	106
341	20230608	144900	541219620	1856	1856	1856	1856	344
342	20230608	144800	540581156	1854	1854	1854	1854	861
343	20230608	144700	538984862	1853	1853	1853	1853	362
344	20230608	144600	538314076	1853	1853	1853	1853	0
345	20230608	144500	538314076	1853	1852	1853	1852	271
346	20230608	144400	537812174	1853	1853	1853	1853	1000
347	20230608	144300	535959174	1852	1852	1852	1852	134
348	20230608	144200	535711006	1852	1853	1853	1852	92
349	20230608	144100	535540620	1853	1853	1853	1853	100
350	20230608	144000	535355320	1853	1853	1853	1853	2
351	20230608	143900	535351614	1853	1853	1853	1853	200
352	20230608	143800	534981014	1852	1853	1853	1852	225
353	20230608	143700	534564214	1853	1853	1853	1853	1
354	20230608	143600	534562361	1852	1852	1852	1852	0
355	20230608	143500	534562361	1852	1852	1852	1852	301
356	20230608	143400	534004909	1851	1851	1851	1851	240
357	20230608	143300	533560669	1851	1851	1851	1851	0
358	20230608	143200	533560669	1851	1851	1851	1851	100
359	20230608	143100	533375569	1851	1850	1851	1850	436
360	20230608	143000	532568673	1850	1850	1850	1850	1000
361	20230608	142900	530718673	1850	1850	1850	1850	402
362	20230608	142800	529974973	1850	1850	1850	1850	225
363	20230608	142700	529558723	1850	1850	1850	1850	18
364	20230608	142600	529525423	1848	1849	1849	1848	480
365	20230608	142500	528638378	1849	1849	1849	1849	0
366	20230608	142400	528638378	1849	1848	1849	1848	1195
367	20230608	142300	526429263	1848	1850	1850	1848	1163
368	20230608	142200	524278828	1850	1849	1850	1849	401
369	20230608	142100	523537098	1850	1850	1850	1850	1314
370	20230608	142000	521106198	1850	1852	1852	1850	2347
371	20230608	141900	516761681	1852	1852	1852	1851	210
372	20230608	141800	516372911	1851	1851	1851	1851	50
373	20230608	141700	516280361	1851	1851	1851	1851	0
374	20230608	141600	516280361	1851	1855	1855	1851	3975
375	20230608	141500	508919819	1855	1855	1855	1855	18
376	20230608	141400	508886429	1855	1855	1855	1855	52
377	20230608	141300	508789969	1855	1857	1857	1855	967
378	20230608	141200	506996152	1857	1857	1857	1857	0
379	20230608	141100	506996152	1857	1857	1857	1857	0
380	20230608	141000	506996152	1857	1857	1857	1857	54
381	20230608	140900	506895874	1857	1857	1857	1857	54
382	20230608	140800	506795596	1857	1857	1857	1857	13
383	20230608	140700	506771455	1857	1857	1857	1857	0
384	20230608	140600	506771455	1857	1857	1857	1857	146
385	20230608	140500	506500333	1857	1855	1857	1855	354
386	20230608	140400	505843651	1855	1855	1855	1855	0
387	20230608	140300	505843651	1855	1855	1855	1855	9360
388	20230608	140200	488480851	1855	1857	1857	1855	6100
389	20230608	140100	477158772	1857	1858	1858	1857	2053
390	20230608	140000	473346052	1858	1858	1858	1858	250
391	20230608	135900	472881552	1858	1858	1858	1858	48
392	20230608	135800	472792368	1858	1859	1859	1858	103
393	20230608	135700	472600989	1859	1859	1859	1859	20
394	20230608	135600	472563809	1859	1859	1859	1859	50
395	20230608	135500	472470859	1858	1859	1859	1858	1599
396	20230608	135400	469499099	1860	1859	1860	1859	10
397	20230608	135300	469480500	1860	1860	1860	1860	0
398	20230608	135200	469480500	1860	1860	1860	1860	10
399	20230608	135100	469461900	1860	1860	1860	1860	33
400	20230608	135000	469400520	1860	1859	1860	1859	55
401	20230608	134900	469298270	1859	1866	1866	1859	1659
402	20230608	134800	466212486	1861	1866	1866	1861	2235
403	20230608	134700	462050802	1866	1863	1866	1863	737
404	20230608	134600	460677765	1863	1863	1863	1863	0
405	20230608	134500	460677765	1863	1865	1865	1863	2495
406	20230608	134400	456026806	1866	1866	1866	1866	0
407	20230608	134300	456026806	1866	1866	1866	1866	0
408	20230608	134200	456026806	1866	1866	1866	1866	42
409	20230608	134100	455948434	1866	1866	1866	1866	2
410	20230608	134000	455944702	1865	1865	1865	1865	100
411	20230608	133900	455758202	1866	1866	1866	1866	2
412	20230608	133800	455754470	1866	1866	1866	1866	2
413	20230608	133700	455750738	1867	1867	1867	1867	0
414	20230608	133600	455750738	1867	1863	1867	1863	575
415	20230608	133500	454677269	1867	1867	1867	1867	0
416	20230608	133400	454677269	1867	1865	1867	1863	2094
417	20230608	133300	450774861	1865	1863	1865	1863	178
418	20230608	133200	450442991	1865	1865	1865	1865	0
419	20230608	133100	450442991	1865	1865	1865	1865	1589
420	20230608	133000	447479506	1863	1865	1865	1863	700
421	20230608	132900	446174640	1864	1867	1867	1864	35
422	20230608	132800	446109385	1867	1864	1867	1864	32
423	20230608	132700	446049734	1864	1864	1864	1863	676
424	20230608	132600	444789671	1867	1865	1867	1865	654
425	20230608	132500	443569761	1867	1867	1867	1867	0
426	20230608	132400	443569761	1867	1867	1867	1867	4
427	20230608	132300	443562293	1867	1867	1867	1865	1980
428	20230608	132200	439867402	1866	1866	1866	1866	0
429	20230608	132100	439867402	1866	1866	1866	1866	0
430	20230608	132000	439867402	1866	1869	1869	1866	1218
431	20230608	131900	437594402	1869	1869	1869	1869	163
432	20230608	131800	437289755	1869	1866	1869	1866	148
433	20230608	131700	437013542	1867	1869	1869	1867	664
434	20230608	131600	435773225	1870	1876	1876	1870	14126
435	20230608	131500	409350349	1876	1876	1876	1876	3
436	20230608	131400	409344721	1871	1872	1873	1871	828
437	20230608	131300	407795500	1872	1872	1872	1871	1872
438	20230608	131200	404292970	1872	1875	1875	1872	284
439	20230608	131100	403761232	1872	1872	1872	1872	128
440	20230608	131000	403521616	1872	1872	1872	1872	0
441	20230608	130900	403521616	1872	1872	1872	1872	100
442	20230608	130800	403334416	1878	1878	1878	1872	3715
443	20230608	130700	396379918	1879	1879	1879	1879	0
444	20230608	130600	396379918	1879	1878	1879	1878	401
445	20230608	130500	395626839	1878	1878	1878	1878	100
446	20230608	130400	395439039	1878	1873	1878	1872	17
447	20230608	130300	395407171	1878	1878	1878	1878	10
448	20230608	130200	395388391	1872	1873	1873	1872	3813
449	20230608	130100	388249342	1879	1879	1879	1879	0
450	20230608	130000	388249342	1879	1879	1879	1879	0
451	20230608	125900	388249342	1879	1879	1879	1879	0
452	20230608	125800	388249342	1879	1879	1879	1879	0
453	20230608	125700	388249342	1879	1879	1879	1879	600
454	20230608	125600	387121942	1879	1879	1879	1879	381
455	20230608	125500	386406043	1879	1879	1879	1879	2
456	20230608	125400	386402285	1881	1881	1881	1881	0
457	20230608	125300	386402285	1881	1881	1881	1881	1
458	20230608	125200	386400404	1871	1878	1878	1871	20000
459	20230608	125100	348931642	1877	1878	1878	1877	1463
460	20230608	125000	346185220	1878	1878	1878	1878	0
461	20230608	124900	346185220	1878	1878	1878	1878	100
462	20230608	124800	345997420	1878	1878	1878	1878	0
463	20230608	124700	345997420	1878	1878	1878	1878	0
464	20230608	124600	345997420	1878	1879	1881	1878	1323
465	20230608	124500	343509803	1879	1880	1880	1879	277
466	20230608	124400	342989293	1879	1879	1879	1879	0
467	20230608	124300	342989293	1879	1879	1879	1879	0
468	20230608	124200	342989293	1879	1879	1879	1879	0
469	20230608	124100	342989293	1879	1879	1879	1879	0
470	20230608	124000	342989293	1879	1879	1879	1879	513
471	20230608	123900	342025366	1879	1881	1881	1879	125
472	20230608	123800	341790471	1882	1882	1882	1882	7
473	20230608	123700	341777297	1882	1882	1882	1882	0
474	20230608	123600	341777297	1882	1882	1882	1882	30
475	20230608	123500	341720837	1884	1884	1884	1884	0
476	20230608	123400	341720837	1884	1884	1884	1884	0
477	20230608	123300	341720837	1884	1884	1884	1884	21
478	20230608	123200	341681273	1877	1877	1877	1877	0
479	20230608	123100	341681273	1877	1877	1877	1877	200
480	20230608	123000	341305873	1877	1877	1877	1877	0
481	20230608	122900	341305873	1877	1884	1884	1877	150
482	20230608	122800	341023973	1885	1885	1885	1885	0
483	20230608	122700	341023973	1885	1885	1885	1885	0
484	20230608	122600	341023973	1885	1885	1885	1885	15
485	20230608	122500	340995698	1885	1885	1885	1885	0
486	20230608	122400	340995698	1885	1885	1885	1885	0
487	20230608	122300	340995698	1885	1885	1885	1885	5
488	20230608	122200	340986273	1886	1886	1886	1886	0
489	20230608	122100	340986273	1886	1886	1886	1886	0
490	20230608	122000	340986273	1886	1886	1886	1886	41
491	20230608	121900	340908947	1886	1886	1886	1886	1
492	20230608	121800	340907061	1886	1885	1886	1885	100
493	20230608	121700	340718516	1885	1879	1885	1879	3800
494	20230608	121600	333578274	1879	1879	1879	1879	100
495	20230608	121500	333390374	1879	1879	1879	1879	128
496	20230608	121400	333149862	1879	1879	1879	1879	0
497	20230608	121300	333149862	1879	1879	1879	1879	201
498	20230608	121200	332772183	1875	1875	1875	1875	113
499	20230608	121100	332560308	1875	1879	1879	1875	105
500	20230608	121000	332363393	1879	1879	1879	1879	0
501	20230608	120900	332363393	1879	1879	1879	1879	0
502	20230608	120800	332363393	1879	1879	1879	1879	62
503	20230608	120700	332246895	1879	1874	1879	1874	110
504	20230608	120600	332040705	1874	1874	1874	1874	2399
505	20230608	120500	327544979	1874	1874	1874	1874	300
506	20230608	120400	326982779	1874	1874	1874	1873	1892
507	20230608	120300	323438910	1874	1874	1874	1874	2417
508	20230608	120200	318909452	1874	1874	1874	1874	300
509	20230608	120100	318347252	1874	1874	1874	1874	2070
510	20230608	120000	314468072	1875	1875	1875	1875	1011
511	20230608	115900	312572447	1875	1875	1875	1875	1099
512	20230608	115800	310511822	1875	1875	1875	1875	1181
513	20230608	115700	308297447	1875	1875	1875	1875	60
514	20230608	115600	308184947	1875	1875	1875	1875	1000
515	20230608	115500	306309947	1875	1875	1875	1875	1650
516	20230608	115400	303216197	1876	1878	1878	1876	2187
517	20230608	115300	299111511	1875	1875	1875	1875	0
518	20230608	115200	299111511	1875	1875	1875	1875	0
519	20230608	115100	299111511	1875	1875	1875	1875	10
520	20230608	115000	299092761	1875	1877	1877	1875	6180
521	20230608	114900	287500038	1879	1877	1879	1877	59
522	20230608	114800	287389235	1878	1879	1879	1878	1407
523	20230608	114700	284746876	1879	1879	1879	1879	0
524	20230608	114600	284746876	1879	1879	1879	1879	0
525	20230608	114500	284746876	1879	1879	1879	1879	0
526	20230608	114400	284746876	1879	1879	1879	1879	100
527	20230608	114300	284558976	1879	1879	1879	1879	0
528	20230608	114200	284558976	1879	1879	1879	1879	213
529	20230608	114100	284158749	1879	1879	1879	1879	0
530	20230608	114000	284158749	1879	1878	1879	1878	260
531	20230608	113900	283670269	1879	1879	1879	1879	0
532	20230608	113800	283670269	1879	1879	1879	1879	143
533	20230608	113700	283401572	1877	1878	1879	1877	2499
534	20230608	113600	278709680	1879	1879	1879	1879	2021
535	20230608	113500	274912221	1879	1881	1881	1879	10508
536	20230608	113400	255156299	1881	1883	1883	1881	1800
537	20230608	113300	251769421	1883	1883	1883	1883	0
538	20230608	113200	251769421	1883	1884	1884	1883	1046
539	20230608	113100	249799603	1884	1884	1884	1884	0
540	20230608	113000	249799603	1884	1884	1884	1884	315
541	20230608	112900	249206143	1885	1885	1885	1885	377
542	20230608	112800	248495498	1886	1886	1886	1886	0
543	20230608	112700	248495498	1886	1886	1886	1886	2
544	20230608	112600	248491726	1885	1885	1885	1885	38
545	20230608	112500	248420096	1886	1886	1886	1886	0
546	20230608	112400	248420096	1886	1886	1886	1886	1
547	20230608	112300	248418210	1886	1886	1886	1886	0
548	20230608	112200	248418210	1886	1886	1886	1886	0
549	20230608	112100	248418210	1886	1886	1886	1886	26
550	20230608	112000	248369174	1886	1886	1886	1886	115
551	20230608	111900	248152284	1886	1886	1886	1886	0
552	20230608	111800	248152284	1886	1886	1886	1886	0
553	20230608	111700	248152284	1886	1886	1886	1886	150
554	20230608	111600	247869384	1886	1886	1886	1886	0
555	20230608	111500	247869384	1886	1886	1886	1886	0
556	20230608	111400	247869384	1886	1886	1886	1886	0
557	20230608	111300	247869384	1886	1886	1886	1886	0
558	20230608	111200	247869384	1886	1886	1886	1886	0
559	20230608	111100	247869384	1886	1886	1886	1886	101
560	20230608	111000	247678898	1887	1887	1887	1887	1067
561	20230608	110900	245665469	1887	1887	1887	1887	0
562	20230608	110800	245665469	1887	1887	1887	1887	0
563	20230608	110700	245665469	1887	1886	1887	1886	2400
564	20230608	110600	241137255	1886	1886	1886	1886	2
565	20230608	110500	241133483	1886	1886	1886	1886	33
566	20230608	110400	241071245	1886	1886	1886	1886	10
567	20230608	110300	241052385	1886	1886	1886	1886	204
568	20230608	110200	240667641	1886	1886	1886	1886	0
569	20230608	110100	240667641	1886	1886	1886	1886	50
570	20230608	110000	240573341	1887	1887	1887	1887	1641
571	20230608	105900	237476774	1882	1882	1882	1882	3000
572	20230608	105800	231830774	1881	1884	1884	1881	3000
573	20230608	105700	226183302	1884	1884	1884	1884	0
574	20230608	105600	226183302	1884	1884	1884	1884	0
575	20230608	105500	226183302	1884	1884	1884	1884	0
576	20230608	105400	226183302	1884	1884	1884	1884	0
577	20230608	105300	226183302	1884	1884	1884	1884	0
578	20230608	105200	226183302	1884	1884	1884	1884	0
579	20230608	105100	226183302	1884	1884	1884	1884	1
580	20230608	105000	226181418	1887	1886	1887	1886	249
581	20230608	104900	225711704	1886	1883	1886	1883	487
582	20230608	104800	224794680	1882	1882	1882	1882	200
583	20230608	104700	224418280	1883	1883	1883	1883	189
584	20230608	104600	224062393	1883	1885	1885	1883	475
585	20230608	104500	223167205	1885	1885	1885	1885	6
586	20230608	104400	223155895	1885	1885	1885	1885	0
587	20230608	104300	223155895	1885	1885	1885	1885	100
588	20230608	104200	222967395	1886	1886	1886	1886	200
589	20230608	104100	222590195	1886	1886	1886	1886	0
590	20230608	104000	222590195	1886	1886	1886	1886	0
591	20230608	103900	222590195	1886	1886	1886	1886	0
592	20230608	103800	222590195	1886	1886	1886	1886	1100
593	20230608	103700	220515595	1886	1886	1886	1886	20
594	20230608	103600	220477875	1883	1883	1883	1883	889
595	20230608	103500	218803888	1886	1886	1886	1886	0
596	20230608	103400	218803888	1886	1886	1886	1886	122
597	20230608	103300	218573796	1881	1881	1881	1881	0
598	20230608	103200	218573796	1881	1881	1881	1881	121
599	20230608	103100	218346195	1881	1881	1881	1881	882
600	20230608	103000	216687153	1881	1886	1886	1881	171
601	20230608	102900	216365342	1880	1880	1880	1880	500
602	20230608	102800	215425342	1879	1880	1880	1879	3730
603	20230608	102700	208414672	1881	1881	1881	1881	0
604	20230608	102600	208414672	1881	1882	1882	1881	3196
605	20230608	102500	202401996	1885	1885	1885	1885	0
606	20230608	102400	202401996	1885	1885	1885	1885	807
607	20230608	102300	200880801	1884	1884	1884	1884	0
608	20230608	102200	200880801	1884	1883	1884	1883	3938
609	20230608	102100	193462340	1880	1880	1880	1880	500
610	20230608	102000	192522340	1880	1879	1880	1879	861
611	20230608	101900	190903661	1879	1879	1879	1879	0
612	20230608	101800	190903661	1879	1879	1879	1879	400
613	20230608	101700	190152061	1879	1884	1884	1879	1682
614	20230608	101600	186989978	1884	1884	1884	1884	100
615	20230608	101500	186801578	1884	1884	1884	1884	165
616	20230608	101400	186490718	1884	1884	1884	1884	110
617	20230608	101300	186283478	1884	1878	1884	1878	1010
618	20230608	101200	184386638	1878	1884	1884	1878	348
619	20230608	101100	183731430	1884	1884	1885	1884	2895
620	20230608	101000	178275950	1884	1884	1884	1884	2
621	20230608	100900	178272182	1884	1884	1884	1884	2
622	20230608	100800	178268414	1876	1884	1884	1876	1717
623	20230608	100700	175046011	1884	1878	1884	1878	12
624	20230608	100600	175023409	1884	1884	1884	1884	132
625	20230608	100500	174774721	1875	1883	1883	1875	21325
626	20230608	100400	134719827	1884	1883	1884	1883	191
627	20230608	100300	134359984	1883	1883	1883	1883	470
628	20230608	100200	133474974	1882	1884	1884	1882	3230
629	20230608	100100	127393643	1883	1883	1883	1883	0
630	20230608	100000	127393643	1883	1883	1883	1883	2657
631	20230608	095900	122390512	1882	1883	1883	1882	2577
632	20230608	095800	117540498	1883	1883	1883	1883	50
633	20230608	095700	117446348	1883	1885	1885	1883	6501
634	20230608	095600	105201703	1885	1888	1888	1885	6100
635	20230608	095500	93696871	1888	1889	1889	1888	367
636	20230608	095400	93003945	1888	1891	1891	1888	3131
637	20230608	095300	87085705	1892	1892	1892	1892	0
638	20230608	095200	87085705	1892	1892	1892	1892	30
639	20230608	095100	87028945	1891	1891	1891	1891	2107
640	20230608	095000	83044608	1892	1896	1896	1892	7070
641	20230608	094900	69662158	1896	1895	1896	1895	301
642	20230608	094800	69091562	1896	1895	1896	1895	11
643	20230608	094700	69070707	1895	1896	1896	1895	145
644	20230608	094600	68795912	1896	1896	1896	1895	490
645	20230608	094500	67867172	1896	1897	1897	1896	402
646	20230608	094400	67104880	1897	1897	1897	1897	300
647	20230608	094300	66535780	1895	1895	1895	1895	2
648	20230608	094200	66531990	1895	1896	1896	1895	1979
649	20230608	094100	62780220	1896	1896	1896	1896	0
650	20230608	094000	62780220	1896	1896	1896	1896	0
651	20230608	093900	62780220	1896	1896	1896	1896	0
652	20230608	093800	62780220	1896	1896	1896	1896	8
653	20230608	093700	62765052	1904	1904	1904	1904	501
654	20230608	093600	61811148	1904	1904	1904	1904	2
655	20230608	093500	61807340	1904	1904	1904	1904	12
656	20230608	093400	61784492	1904	1904	1904	1904	0
657	20230608	093300	61784492	1904	1904	1904	1904	1
658	20230608	093200	61782588	1895	1895	1895	1895	0
659	20230608	093100	61782588	1895	1899	1899	1895	3526
660	20230608	093000	55096615	1904	1904	1904	1904	1
661	20230608	092900	55094711	1898	1898	1898	1898	0
662	20230608	092800	55094711	1898	1898	1898	1898	0
663	20230608	092700	55094711	1898	1898	1898	1898	0
664	20230608	092600	55094711	1898	1900	1900	1897	1665
665	20230608	092500	51934711	1897	1897	1897	1897	500
666	20230608	092400	50986211	1897	1900	1905	1897	3783
667	20230608	092300	43794942	1900	1900	1900	1900	0
668	20230608	092200	43794942	1900	1900	1900	1900	575
669	20230608	092100	42702442	1895	1895	1895	1895	0
670	20230608	092000	42702442	1895	1899	1899	1895	435
671	20230608	091900	41876633	1900	1900	1900	1900	1
672	20230608	091800	41874733	1895	1895	1895	1895	0
673	20230608	091700	41874733	1895	1898	1898	1894	7068
674	20230608	091600	28476756	1898	1898	1898	1898	202
675	20230608	091500	28093360	1898	1898	1898	1897	410
676	20230608	091400	27315239	1898	1898	1898	1898	60
677	20230608	091300	27201359	1898	1898	1898	1898	0
678	20230608	091200	27201359	1898	1898	1898	1898	100
679	20230608	091100	27011559	1896	1896	1896	1896	0
680	20230608	091000	27011559	1896	1896	1896	1896	0
681	20230608	090900	27011559	1896	1896	1896	1896	0
682	20230608	090800	27011559	1896	1896	1896	1896	92
683	20230608	090700	26837127	1907	1895	1907	1895	462
684	20230608	090600	25957646	1906	1895	1906	1895	128
685	20230608	090500	25715075	1895	1897	1897	1895	6874
686	20230608	090400	12677491	1897	1897	1897	1897	96
687	20230608	090300	12495379	1895	1895	1895	1895	0
688	20230608	090200	12495379	1895	1907	1907	1895	660
689	20230608	090100	11244367	1895	1908	1908	1895	3782
690	20230608	090000	4042577	1908	1914	1914	1908	2113