KissMeData/078940/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	204400	657840748	1283	1283	1283	1283	7397
3	20230608	204300	657840748	1283	1283	1283	1283	0
4	20230608	204200	657840748	1283	1283	1283	1283	0
5	20230608	204100	657840748	1283	1283	1283	1283	0
6	20230608	204000	657840748	1283	1283	1283	1283	0
7	20230608	203900	657840748	1283	1283	1283	1283	0
8	20230608	203800	657840748	1283	1283	1283	1283	0
9	20230608	203700	657840748	1283	1283	1283	1283	0
10	20230608	203600	657840748	1283	1283	1283	1283	0
11	20230608	203500	657840748	1283	1283	1283	1283	0
12	20230608	203400	657840748	1283	1283	1283	1283	0
13	20230608	203300	657840748	1283	1283	1283	1283	0
14	20230608	203200	657840748	1283	1283	1283	1283	0
15	20230608	203100	657840748	1283	1283	1283	1283	0
16	20230608	203000	657840748	1283	1283	1283	1283	0
17	20230608	202900	657840748	1283	1283	1283	1283	0
18	20230608	202800	657840748	1283	1283	1283	1283	0
19	20230608	202700	657840748	1283	1283	1283	1283	0
20	20230608	202600	657840748	1283	1283	1283	1283	0
21	20230608	202500	657840748	1283	1283	1283	1283	0
22	20230608	202400	657840748	1283	1283	1283	1283	0
23	20230608	202300	657840748	1283	1283	1283	1283	0
24	20230608	202200	657840748	1283	1283	1283	1283	0
25	20230608	202100	657840748	1283	1283	1283	1283	0
26	20230608	202000	657840748	1283	1283	1283	1283	0
27	20230608	201900	657840748	1283	1283	1283	1283	0
28	20230608	201800	657840748	1283	1283	1283	1283	0
29	20230608	201700	657840748	1283	1283	1283	1283	0
30	20230608	201600	657840748	1283	1283	1283	1283	0
31	20230608	201500	657840748	1283	1283	1283	1283	0
32	20230608	201400	657840748	1283	1283	1283	1283	7397
33	20230608	201300	657840748	1283	1283	1283	1283	0
34	20230608	201200	657840748	1283	1283	1283	1283	0
35	20230608	201100	657840748	1283	1283	1283	1283	0
36	20230608	201000	657840748	1283	1283	1283	1283	0
37	20230608	200900	657840748	1283	1283	1283	1283	0
38	20230608	200800	657840748	1283	1283	1283	1283	0
39	20230608	200700	657840748	1283	1283	1283	1283	0
40	20230608	200600	657840748	1283	1283	1283	1283	0
41	20230608	200500	657840748	1283	1283	1283	1283	0
42	20230608	200400	657840748	1283	1283	1283	1283	0
43	20230608	200300	657840748	1283	1283	1283	1283	0
44	20230608	200200	657840748	1283	1283	1283	1283	0
45	20230608	200100	657840748	1283	1283	1283	1283	0
46	20230608	200000	657840748	1283	1283	1283	1283	0
47	20230608	195900	657840748	1283	1283	1283	1283	0
48	20230608	195800	657840748	1283	1283	1283	1283	0
49	20230608	195700	657840748	1283	1283	1283	1283	0
50	20230608	195600	657840748	1283	1283	1283	1283	0
51	20230608	195500	657840748	1283	1283	1283	1283	0
52	20230608	195400	657840748	1283	1283	1283	1283	0
53	20230608	195300	657840748	1283	1283	1283	1283	0
54	20230608	195200	657840748	1283	1283	1283	1283	0
55	20230608	195100	657840748	1283	1283	1283	1283	0
56	20230608	195000	657840748	1283	1283	1283	1283	0
57	20230608	194900	657840748	1283	1283	1283	1283	0
58	20230608	194800	657840748	1283	1283	1283	1283	0
59	20230608	194700	657840748	1283	1283	1283	1283	0
60	20230608	194600	657840748	1283	1283	1283	1283	0
61	20230608	194500	657840748	1283	1283	1283	1283	0
62	20230608	194400	657840748	1283	1283	1283	1283	7397
63	20230608	194300	657840748	1283	1283	1283	1283	0
64	20230608	194200	657840748	1283	1283	1283	1283	0
65	20230608	194100	657840748	1283	1283	1283	1283	0
66	20230608	194000	657840748	1283	1283	1283	1283	0
67	20230608	193900	657840748	1283	1283	1283	1283	0
68	20230608	193800	657840748	1283	1283	1283	1283	0
69	20230608	193700	657840748	1283	1283	1283	1283	0
70	20230608	193600	657840748	1283	1283	1283	1283	0
71	20230608	193500	657840748	1283	1283	1283	1283	0
72	20230608	193400	657840748	1283	1283	1283	1283	0
73	20230608	193300	657840748	1283	1283	1283	1283	0
74	20230608	193200	657840748	1283	1283	1283	1283	0
75	20230608	193100	657840748	1283	1283	1283	1283	0
76	20230608	193000	657840748	1283	1283	1283	1283	0
77	20230608	192900	657840748	1283	1283	1283	1283	0
78	20230608	192800	657840748	1283	1283	1283	1283	0
79	20230608	192700	657840748	1283	1283	1283	1283	0
80	20230608	192600	657840748	1283	1283	1283	1283	0
81	20230608	192500	657840748	1283	1283	1283	1283	0
82	20230608	192400	657840748	1283	1283	1283	1283	0
83	20230608	192300	657840748	1283	1283	1283	1283	0
84	20230608	192200	657840748	1283	1283	1283	1283	0
85	20230608	192100	657840748	1283	1283	1283	1283	0
86	20230608	192000	657840748	1283	1283	1283	1283	0
87	20230608	191900	657840748	1283	1283	1283	1283	0
88	20230608	191800	657840748	1283	1283	1283	1283	0
89	20230608	191700	657840748	1283	1283	1283	1283	0
90	20230608	191600	657840748	1283	1283	1283	1283	0
91	20230608	191500	657840748	1283	1283	1283	1283	0
92	20230608	191400	657840748	1283	1283	1283	1283	7397
93	20230608	191300	657840748	1283	1283	1283	1283	0
94	20230608	191200	657840748	1283	1283	1283	1283	0
95	20230608	191100	657840748	1283	1283	1283	1283	0
96	20230608	191000	657840748	1283	1283	1283	1283	0
97	20230608	190900	657840748	1283	1283	1283	1283	0
98	20230608	190800	657840748	1283	1283	1283	1283	0
99	20230608	190700	657840748	1283	1283	1283	1283	0
100	20230608	190600	657840748	1283	1283	1283	1283	0
101	20230608	190500	657840748	1283	1283	1283	1283	0
102	20230608	190400	657840748	1283	1283	1283	1283	0
103	20230608	190300	657840748	1283	1283	1283	1283	0
104	20230608	190200	657840748	1283	1283	1283	1283	0
105	20230608	190100	657840748	1283	1283	1283	1283	0
106	20230608	190000	657840748	1283	1283	1283	1283	0
107	20230608	185900	657840748	1283	1283	1283	1283	0
108	20230608	185800	657840748	1283	1283	1283	1283	0
109	20230608	185700	657840748	1283	1283	1283	1283	0
110	20230608	185600	657840748	1283	1283	1283	1283	0
111	20230608	185500	657840748	1283	1283	1283	1283	0
112	20230608	185400	657840748	1283	1283	1283	1283	0
113	20230608	185300	657840748	1283	1283	1283	1283	0
114	20230608	185200	657840748	1283	1283	1283	1283	0
115	20230608	185100	657840748	1283	1283	1283	1283	0
116	20230608	185000	657840748	1283	1283	1283	1283	0
117	20230608	184900	657840748	1283	1283	1283	1283	0
118	20230608	184800	657840748	1283	1283	1283	1283	0
119	20230608	184700	657840748	1283	1283	1283	1283	0
120	20230608	184600	657840748	1283	1283	1283	1283	0
121	20230608	184500	657840748	1283	1283	1283	1283	0
122	20230608	184400	657840748	1283	1283	1283	1283	7397
123	20230608	184300	657840748	1283	1283	1283	1283	0
124	20230608	184200	657840748	1283	1283	1283	1283	0
125	20230608	184100	657840748	1283	1283	1283	1283	0
126	20230608	184000	657840748	1283	1283	1283	1283	0
127	20230608	183900	657840748	1283	1283	1283	1283	0
128	20230608	183800	657840748	1283	1283	1283	1283	0
129	20230608	183700	657840748	1283	1283	1283	1283	0
130	20230608	183600	657840748	1283	1283	1283	1283	0
131	20230608	183500	657840748	1283	1283	1283	1283	0
132	20230608	183400	657840748	1283	1283	1283	1283	0
133	20230608	183300	657840748	1283	1283	1283	1283	0
134	20230608	183200	657840748	1283	1283	1283	1283	0
135	20230608	183100	657840748	1283	1283	1283	1283	0
136	20230608	183000	657840748	1283	1283	1283	1283	0
137	20230608	182900	657840748	1283	1283	1283	1283	0
138	20230608	182800	657840748	1283	1283	1283	1283	0
139	20230608	182700	657840748	1283	1283	1283	1283	0
140	20230608	182600	657840748	1283	1283	1283	1283	0
141	20230608	182500	657840748	1283	1283	1283	1283	0
142	20230608	182400	657840748	1283	1283	1283	1283	0
143	20230608	182300	657840748	1283	1283	1283	1283	0
144	20230608	182200	657840748	1283	1283	1283	1283	0
145	20230608	182100	657840748	1283	1283	1283	1283	0
146	20230608	182000	657840748	1283	1283	1283	1283	0
147	20230608	181900	657840748	1283	1283	1283	1283	0
148	20230608	181800	657840748	1283	1283	1283	1283	0
149	20230608	181700	657840748	1283	1283	1283	1283	0
150	20230608	181600	657840748	1283	1283	1283	1283	0
151	20230608	181500	657840748	1283	1283	1283	1283	0
152	20230608	181400	657840748	1283	1283	1283	1283	7397
153	20230608	181300	657840748	1283	1283	1283	1283	0
154	20230608	181200	657840748	1283	1283	1283	1283	0
155	20230608	181100	657840748	1283	1283	1283	1283	0
156	20230608	181000	657840748	1283	1283	1283	1283	0
157	20230608	180900	657840748	1283	1283	1283	1283	0
158	20230608	180800	657840748	1283	1283	1283	1283	0
159	20230608	180700	657840748	1283	1283	1283	1283	0
160	20230608	180600	657840748	1283	1283	1283	1283	0
161	20230608	180500	657840748	1283	1283	1283	1283	0
162	20230608	180400	657840748	1283	1283	1283	1283	0
163	20230608	180300	657840748	1283	1283	1283	1283	0
164	20230608	180200	657840748	1283	1283	1283	1283	0
165	20230608	180100	657840748	1283	1283	1283	1283	0
166	20230608	180000	657840748	1283	1283	1283	1283	0
167	20230608	175900	657840748	1283	1283	1283	1283	0
168	20230608	175800	657840748	1283	1283	1283	1283	0
169	20230608	175700	657840748	1283	1283	1283	1283	0
170	20230608	175600	657840748	1283	1283	1283	1283	0
171	20230608	175500	657840748	1283	1283	1283	1283	0
172	20230608	175400	657840748	1283	1283	1283	1283	0
173	20230608	175300	657840748	1283	1283	1283	1283	0
174	20230608	175200	657840748	1283	1283	1283	1283	0
175	20230608	175100	657840748	1283	1283	1283	1283	0
176	20230608	175000	657840748	1283	1283	1283	1283	0
177	20230608	174900	657840748	1283	1283	1283	1283	0
178	20230608	174800	657840748	1283	1283	1283	1283	0
179	20230608	174700	657840748	1283	1283	1283	1283	0
180	20230608	174600	657840748	1283	1283	1283	1283	0
181	20230608	174500	657840748	1283	1283	1283	1283	0
182	20230608	174400	657840748	1283	1283	1283	1283	7397
183	20230608	174300	657840748	1283	1283	1283	1283	0
184	20230608	174200	657840748	1283	1283	1283	1283	0
185	20230608	174100	657840748	1283	1283	1283	1283	0
186	20230608	174000	657840748	1283	1283	1283	1283	0
187	20230608	173900	657840748	1283	1283	1283	1283	0
188	20230608	173800	657840748	1283	1283	1283	1283	0
189	20230608	173700	657840748	1283	1283	1283	1283	0
190	20230608	173600	657840748	1283	1283	1283	1283	0
191	20230608	173500	657840748	1283	1283	1283	1283	0
192	20230608	173400	657840748	1283	1283	1283	1283	0
193	20230608	173300	657840748	1283	1283	1283	1283	0
194	20230608	173200	657840748	1283	1283	1283	1283	0
195	20230608	173100	657840748	1283	1283	1283	1283	0
196	20230608	173000	657840748	1283	1283	1283	1283	0
197	20230608	172900	657840748	1283	1283	1283	1283	0
198	20230608	172800	657840748	1283	1283	1283	1283	0
199	20230608	172700	657840748	1283	1283	1283	1283	0
200	20230608	172600	657840748	1283	1283	1283	1283	0
201	20230608	172500	657840748	1283	1283	1283	1283	0
202	20230608	172400	657840748	1283	1283	1283	1283	0
203	20230608	172300	657840748	1283	1283	1283	1283	0
204	20230608	172200	657840748	1283	1283	1283	1283	0
205	20230608	172100	657840748	1283	1283	1283	1283	0
206	20230608	172000	657840748	1283	1283	1283	1283	0
207	20230608	171900	657840748	1283	1283	1283	1283	0
208	20230608	171800	657840748	1283	1283	1283	1283	0
209	20230608	171700	657840748	1283	1283	1283	1283	0
210	20230608	171600	657840748	1283	1283	1283	1283	0
211	20230608	171500	657840748	1283	1283	1283	1283	0
212	20230608	171400	657840748	1283	1283	1283	1283	7397
213	20230608	171300	657840748	1283	1283	1283	1283	0
214	20230608	171200	657840748	1283	1283	1283	1283	0
215	20230608	171100	657840748	1283	1283	1283	1283	0
216	20230608	171000	657840748	1283	1283	1283	1283	0
217	20230608	170900	657840748	1283	1283	1283	1283	0
218	20230608	170800	657840748	1283	1283	1283	1283	0
219	20230608	170700	657840748	1283	1283	1283	1283	0
220	20230608	170600	657840748	1283	1283	1283	1283	0
221	20230608	170500	657840748	1283	1283	1283	1283	0
222	20230608	170400	657840748	1283	1283	1283	1283	0
223	20230608	170300	657840748	1283	1283	1283	1283	0
224	20230608	170200	657840748	1283	1283	1283	1283	0
225	20230608	170100	657840748	1283	1283	1283	1283	0
226	20230608	170000	657840748	1283	1283	1283	1283	0
227	20230608	165900	657840748	1283	1283	1283	1283	0
228	20230608	165800	657840748	1283	1283	1283	1283	0
229	20230608	165700	657840748	1283	1283	1283	1283	0
230	20230608	165600	657840748	1283	1283	1283	1283	0
231	20230608	165500	657840748	1283	1283	1283	1283	0
232	20230608	165400	657840748	1283	1283	1283	1283	0
233	20230608	165300	657840748	1283	1283	1283	1283	0
234	20230608	165200	657840748	1283	1283	1283	1283	0
235	20230608	165100	657840748	1283	1283	1283	1283	0
236	20230608	165000	657840748	1283	1283	1283	1283	0
237	20230608	164900	657840748	1283	1283	1283	1283	0
238	20230608	164800	657840748	1283	1283	1283	1283	0
239	20230608	164700	657840748	1283	1283	1283	1283	0
240	20230608	164600	657840748	1283	1283	1283	1283	0
241	20230608	164500	657840748	1283	1283	1283	1283	0
242	20230608	164400	657840748	1283	1283	1283	1283	7397
243	20230608	164300	657840748	1283	1283	1283	1283	0
244	20230608	164200	657840748	1283	1283	1283	1283	0
245	20230608	164100	657840748	1283	1283	1283	1283	0
246	20230608	164000	657840748	1283	1283	1283	1283	0
247	20230608	163900	657840748	1283	1283	1283	1283	0
248	20230608	163800	657840748	1283	1283	1283	1283	0
249	20230608	163700	657840748	1283	1283	1283	1283	0
250	20230608	163600	657840748	1283	1283	1283	1283	0
251	20230608	163500	657840748	1283	1283	1283	1283	0
252	20230608	163400	657840748	1283	1283	1283	1283	0
253	20230608	163300	657840748	1283	1283	1283	1283	0
254	20230608	163200	657840748	1283	1283	1283	1283	0
255	20230608	163100	657840748	1283	1283	1283	1283	0
256	20230608	163000	657840748	1283	1283	1283	1283	0
257	20230608	162900	657840748	1283	1283	1283	1283	0
258	20230608	162800	657840748	1283	1283	1283	1283	0
259	20230608	162700	657840748	1283	1283	1283	1283	0
260	20230608	162600	657840748	1283	1283	1283	1283	0
261	20230608	162500	657840748	1283	1283	1283	1283	0
262	20230608	162400	657840748	1283	1283	1283	1283	0
263	20230608	162300	657840748	1283	1283	1283	1283	0
264	20230608	162200	657840748	1283	1283	1283	1283	0
265	20230608	162100	657840748	1283	1283	1283	1283	0
266	20230608	162000	657840748	1283	1283	1283	1283	0
267	20230608	161900	657840748	1283	1283	1283	1283	0
268	20230608	161800	657840748	1283	1283	1283	1283	0
269	20230608	161700	657840748	1283	1283	1283	1283	0
270	20230608	161600	657840748	1283	1283	1283	1283	0
271	20230608	161500	657840748	1283	1283	1283	1283	0
272	20230608	161400	657840748	1283	1283	1283	1283	7397
273	20230608	161300	657840748	1283	1283	1283	1283	0
274	20230608	161200	657840748	1283	1283	1283	1283	0
275	20230608	161100	657840748	1283	1283	1283	1283	0
276	20230608	161000	657840748	1283	1283	1283	1283	0
277	20230608	160900	657840748	1283	1283	1283	1283	0
278	20230608	160800	657840748	1283	1283	1283	1283	0
279	20230608	160700	657840748	1283	1283	1283	1283	0
280	20230608	160600	657840748	1283	1283	1283	1283	0
281	20230608	160500	657840748	1283	1283	1283	1283	0
282	20230608	160400	657840748	1283	1283	1283	1283	0
283	20230608	160300	657840748	1283	1283	1283	1283	0
284	20230608	160200	657840748	1283	1283	1283	1283	0
285	20230608	160100	657840748	1283	1283	1283	1283	0
286	20230608	160000	657840748	1283	1283	1283	1283	0
287	20230608	155900	657840748	1283	1283	1283	1283	0
288	20230608	155800	657840748	1283	1283	1283	1283	0
289	20230608	155700	657840748	1283	1283	1283	1283	0
290	20230608	155600	657840748	1283	1283	1283	1283	0
291	20230608	155500	657840748	1283	1283	1283	1283	0
292	20230608	155400	657840748	1283	1283	1283	1283	0
293	20230608	155300	657840748	1283	1283	1283	1283	0
294	20230608	155200	657840748	1283	1283	1283	1283	0
295	20230608	155100	657840748	1283	1283	1283	1283	0
296	20230608	155000	657840748	1283	1283	1283	1283	0
297	20230608	154900	657840748	1283	1283	1283	1283	0
298	20230608	154800	657840748	1283	1283	1283	1283	0
299	20230608	154700	657840748	1283	1283	1283	1283	0
300	20230608	154600	657840748	1283	1283	1283	1283	0
301	20230608	154500	657840748	1283	1283	1283	1283	0
302	20230608	154400	657840748	1283	1283	1283	1283	7397
303	20230608	154300	657840748	1283	1283	1283	1283	0
304	20230608	154200	657840748	1283	1283	1283	1283	0
305	20230608	154100	657840748	1283	1283	1283	1283	0
306	20230608	154000	657840748	1283	1283	1283	1283	0
307	20230608	153900	657840748	1283	1283	1283	1283	0
308	20230608	153800	657840748	1283	1283	1283	1283	0
309	20230608	153700	657840748	1283	1283	1283	1283	0
310	20230608	153600	657840748	1283	1283	1283	1283	0
311	20230608	153500	657840748	1283	1283	1283	1283	0
312	20230608	153400	657840748	1283	1283	1283	1283	0
313	20230608	153300	657840748	1283	1283	1283	1283	0
314	20230608	153200	657840748	1283	1283	1283	1283	0
315	20230608	153100	657840748	1283	1283	1283	1283	0
316	20230608	153000	657840748	1283	1283	1283	1283	7397
317	20230608	152900	648350397	1300	1300	1300	1300	0
318	20230608	152800	648350397	1300	1300	1300	1300	0
319	20230608	152700	648350397	1300	1300	1300	1300	0
320	20230608	152600	648350397	1300	1300	1300	1300	0
321	20230608	152500	648350397	1300	1300	1300	1300	0
322	20230608	152400	648350397	1300	1300	1300	1300	0
323	20230608	152300	648350397	1300	1300	1300	1300	0
324	20230608	152200	648350397	1300	1300	1300	1300	0
325	20230608	152100	648350397	1300	1300	1300	1300	0
326	20230608	152000	648350397	1300	1300	1300	1300	0
327	20230608	151900	648350397	1300	1301	1301	1300	1135
328	20230608	151800	646874159	1304	1304	1304	1304	382
329	20230608	151700	646376031	1286	1285	1286	1281	6400
330	20230608	151600	638163050	1285	1285	1285	1285	0
331	20230608	151500	638163050	1285	1285	1285	1285	0
332	20230608	151400	638163050	1285	1285	1285	1285	40
333	20230608	151300	638111650	1285	1280	1285	1280	251
334	20230608	151200	637789120	1280	1280	1280	1280	1
335	20230608	151100	637787840	1279	1279	1279	1279	0
336	20230608	151000	637787840	1279	1283	1283	1279	452
337	20230608	150900	637209382	1286	1286	1286	1286	4
338	20230608	150800	637204238	1286	1285	1286	1285	7
339	20230608	150700	637195242	1279	1284	1284	1279	101
340	20230608	150600	637065815	1285	1285	1285	1285	87
341	20230608	150500	636954020	1284	1283	1284	1283	392
342	20230608	150400	636450880	1283	1283	1283	1283	0
343	20230608	150300	636450880	1283	1279	1283	1278	225
344	20230608	150200	636163130	1286	1286	1286	1286	0
345	20230608	150100	636163130	1286	1286	1286	1278	3047
346	20230608	150000	632263543	1286	1280	1286	1280	672
347	20230608	145900	631403367	1280	1280	1280	1280	0
348	20230608	145800	631403367	1280	1281	1281	1280	337
349	20230608	145700	630971907	1287	1280	1287	1280	338
350	20230608	145600	630539260	1287	1287	1287	1280	1972
351	20230608	145500	628015079	1280	1281	1281	1280	589
352	20230608	145400	627260904	1281	1281	1281	1280	245
353	20230608	145300	626947214	1281	1284	1284	1281	224
354	20230608	145200	626660020	1285	1284	1285	1281	288
355	20230608	145100	626290983	1284	1286	1286	1284	210
356	20230608	145000	626021341	1286	1293	1293	1286	2278
357	20230608	144900	623091619	1292	1286	1294	1282	1984
358	20230608	144800	620534838	1286	1285	1286	1279	2593
359	20230608	144700	617204809	1285	1279	1285	1278	1749
360	20230608	144600	614968103	1280	1280	1280	1280	0
361	20230608	144500	614968103	1280	1280	1280	1280	545
362	20230608	144400	614270503	1285	1285	1285	1285	1
363	20230608	144300	614269218	1285	1285	1285	1285	0
364	20230608	144200	614269218	1285	1304	1304	1276	12390
365	20230608	144100	598380422	1305	1292	1305	1292	408
366	20230608	144000	597853273	1283	1293	1293	1282	2898
367	20230608	143900	594128737	1292	1296	1296	1292	1811
368	20230608	143800	591785605	1292	1294	1294	1292	308
369	20230608	143700	591387491	1300	1310	1310	1300	1180
370	20230608	143600	589852653	1308	1312	1312	1308	971
371	20230608	143500	588580207	1315	1302	1320	1302	7685
372	20230608	143400	578480556	1301	1300	1301	1300	57
373	20230608	143300	578406401	1300	1292	1300	1292	6077
374	20230608	143200	570511592	1292	1292	1292	1292	9
375	20230608	143100	570499964	1293	1292	1293	1292	11
376	20230608	143000	570485749	1296	1292	1296	1292	231
377	20230608	142900	570187159	1283	1283	1283	1283	0
378	20230608	142800	570187159	1283	1283	1283	1283	2
379	20230608	142700	570184593	1286	1286	1286	1286	0
380	20230608	142600	570184593	1286	1286	1286	1286	0
381	20230608	142500	570184593	1286	1286	1286	1286	0
382	20230608	142400	570184593	1286	1286	1286	1286	0
383	20230608	142300	570184593	1286	1286	1286	1286	0
384	20230608	142200	570184593	1286	1286	1286	1286	0
385	20230608	142100	570184593	1286	1286	1286	1286	0
386	20230608	142000	570184593	1286	1286	1286	1286	2
387	20230608	141900	570182021	1282	1282	1282	1282	0
388	20230608	141800	570182021	1282	1286	1286	1282	2167
389	20230608	141700	567400719	1286	1286	1286	1286	1
390	20230608	141600	567399433	1286	1286	1286	1286	0
391	20230608	141500	567399433	1286	1286	1286	1286	0
392	20230608	141400	567399433	1286	1291	1291	1286	153
393	20230608	141300	567202556	1291	1291	1291	1291	1
394	20230608	141200	567201265	1291	1291	1291	1291	3
395	20230608	141100	567197392	1287	1287	1287	1287	72
396	20230608	141000	567104728	1286	1286	1291	1286	210
397	20230608	140900	566834663	1286	1286	1286	1286	23
398	20230608	140800	566805085	1292	1290	1293	1290	5103
399	20230608	140700	560207558	1290	1290	1290	1290	1
400	20230608	140600	560206268	1293	1293	1293	1293	0
401	20230608	140500	560206268	1293	1293	1293	1293	0
402	20230608	140400	560206268	1293	1289	1293	1289	340
403	20230608	140300	559767712	1293	1290	1297	1290	1559
404	20230608	140200	557747789	1290	1286	1290	1286	1192
405	20230608	140100	556211294	1289	1290	1290	1289	4910
406	20230608	140000	549882181	1290	1288	1290	1288	82
407	20230608	135900	549776505	1287	1283	1287	1283	1244
408	20230608	135800	548177261	1283	1282	1284	1282	1120
409	20230608	135700	546740812	1282	1282	1282	1282	0
410	20230608	135600	546740812	1282	1276	1282	1276	2204
411	20230608	135500	543925762	1276	1276	1276	1276	20
412	20230608	135400	543900242	1276	1276	1276	1276	0
413	20230608	135300	543900242	1276	1276	1276	1276	0
414	20230608	135200	543900242	1276	1269	1276	1266	3752
415	20230608	135100	539142339	1277	1277	1277	1277	525
416	20230608	135000	538471914	1277	1277	1277	1277	0
417	20230608	134900	538471914	1277	1277	1277	1277	82
418	20230608	134800	538367200	1277	1277	1277	1277	93
419	20230608	134700	538248439	1277	1277	1277	1277	0
420	20230608	134600	538248439	1277	1269	1277	1268	2439
421	20230608	134500	535155325	1268	1268	1268	1268	0
422	20230608	134400	535155325	1268	1276	1276	1268	256
423	20230608	134300	534829267	1276	1278	1278	1276	510
424	20230608	134200	534177587	1278	1278	1278	1278	720
425	20230608	134100	533257427	1278	1278	1280	1278	196
426	20230608	134000	533006925	1282	1281	1282	1281	180
427	20230608	133900	532776171	1282	1278	1282	1278	12
428	20230608	133800	532760828	1278	1278	1282	1278	165
429	20230608	133700	532549932	1278	1278	1280	1278	121
430	20230608	133600	532395100	1280	1278	1280	1278	306
431	20230608	133500	532004025	1278	1278	1278	1278	255
432	20230608	133400	531678135	1277	1277	1277	1277	4
433	20230608	133300	531673027	1276	1276	1276	1276	26
434	20230608	133200	531639851	1276	1275	1276	1275	717
435	20230608	133100	530724970	1274	1274	1274	1274	0
436	20230608	133000	530724970	1274	1274	1274	1274	0
437	20230608	132900	530724970	1274	1274	1274	1274	0
438	20230608	132800	530724970	1274	1274	1274	1274	0
439	20230608	132700	530724970	1274	1274	1274	1274	0
440	20230608	132600	530724970	1274	1274	1274	1274	38
441	20230608	132500	530676558	1274	1275	1275	1274	934
442	20230608	132400	529485741	1275	1275	1275	1275	20
443	20230608	132300	529460241	1275	1275	1275	1275	13
444	20230608	132200	529443666	1277	1273	1277	1273	374
445	20230608	132100	528966683	1274	1274	1274	1274	0
446	20230608	132000	528966683	1274	1274	1274	1274	566
447	20230608	131900	528245599	1274	1274	1274	1274	0
448	20230608	131800	528245599	1274	1267	1274	1267	2
449	20230608	131700	528243058	1274	1274	1274	1274	0
450	20230608	131600	528243058	1274	1274	1274	1274	0
451	20230608	131500	528243058	1274	1274	1274	1274	0
452	20230608	131400	528243058	1274	1274	1274	1274	0
453	20230608	131300	528243058	1274	1274	1274	1274	0
454	20230608	131200	528243058	1274	1274	1274	1274	1
455	20230608	131100	528241784	1264	1265	1265	1264	63
456	20230608	131000	528162147	1265	1265	1265	1265	1
457	20230608	130900	528160882	1274	1267	1274	1265	120
458	20230608	130800	528008843	1269	1269	1269	1269	0
459	20230608	130700	528008843	1269	1269	1270	1269	518
460	20230608	130600	527351008	1267	1270	1270	1267	180
461	20230608	130500	527122432	1273	1273	1273	1273	0
462	20230608	130400	527122432	1273	1273	1273	1273	0
463	20230608	130300	527122432	1273	1273	1273	1273	50
464	20230608	130200	527058782	1273	1274	1274	1273	30
465	20230608	130100	527020572	1275	1272	1275	1270	1082
466	20230608	130000	525641434	1271	1270	1271	1270	43
467	20230608	125900	525586788	1271	1269	1271	1269	747
468	20230608	125800	524637841	1269	1269	1269	1269	178
469	20230608	125700	524411959	1269	1266	1270	1266	6929
470	20230608	125600	515616500	1267	1265	1267	1265	124
471	20230608	125500	515459545	1265	1265	1265	1265	41
472	20230608	125400	515407680	1266	1263	1266	1263	771
473	20230608	125300	514432176	1264	1264	1264	1263	251
474	20230608	125200	514114946	1266	1266	1266	1266	711
475	20230608	125100	513214820	1266	1266	1266	1266	0
476	20230608	125000	513214820	1266	1266	1266	1266	5
477	20230608	124900	513208490	1267	1267	1267	1267	0
478	20230608	124800	513208490	1267	1267	1267	1267	0
479	20230608	124700	513208490	1267	1267	1267	1267	0
480	20230608	124600	513208490	1267	1261	1267	1261	341
481	20230608	124500	512778306	1262	1261	1263	1261	5615
482	20230608	124400	505687148	1262	1262	1262	1261	356
483	20230608	124300	505238227	1261	1262	1262	1261	165
484	20230608	124200	505030004	1262	1261	1262	1261	10
485	20230608	124100	505017393	1258	1261	1262	1258	25
486	20230608	124000	504985908	1262	1257	1262	1257	154
487	20230608	123900	504791719	1257	1258	1258	1257	355
488	20230608	123800	504345465	1256	1259	1259	1256	373
489	20230608	123700	503875897	1259	1259	1259	1259	0
490	20230608	123600	503875897	1259	1259	1259	1259	0
491	20230608	123500	503875897	1259	1259	1259	1259	0
492	20230608	123400	503875897	1259	1259	1259	1259	4
493	20230608	123300	503870861	1259	1259	1259	1259	4
494	20230608	123200	503865825	1262	1262	1262	1262	128
495	20230608	123100	503704289	1262	1262	1262	1262	0
496	20230608	123000	503704289	1262	1262	1262	1262	3
497	20230608	122900	503700503	1262	1262	1262	1262	3
498	20230608	122800	503696717	1262	1262	1262	1262	103
499	20230608	122700	503566731	1263	1263	1263	1263	0
500	20230608	122600	503566731	1263	1263	1263	1263	1
501	20230608	122500	503565468	1262	1262	1262	1261	24
502	20230608	122400	503535190	1263	1262	1263	1262	174
503	20230608	122300	503315478	1262	1259	1262	1259	138
504	20230608	122200	503141541	1259	1256	1259	1255	1308
505	20230608	122100	501499631	1255	1255	1255	1255	0
506	20230608	122000	501499631	1255	1255	1255	1255	0
507	20230608	121900	501499631	1255	1261	1261	1255	334
508	20230608	121800	501080346	1262	1262	1262	1262	0
509	20230608	121700	501080346	1262	1262	1262	1262	1
510	20230608	121600	501079084	1259	1259	1259	1259	0
511	20230608	121500	501079084	1259	1259	1259	1259	0
512	20230608	121400	501079084	1259	1259	1259	1259	100
513	20230608	121300	500953184	1259	1260	1260	1259	433
514	20230608	121200	500407691	1260	1260	1260	1260	10
515	20230608	121100	500395091	1260	1262	1262	1260	252
516	20230608	121000	500077499	1262	1262	1262	1262	26
517	20230608	120900	500044687	1262	1262	1262	1262	187
518	20230608	120800	499808693	1262	1263	1263	1262	211
519	20230608	120700	499542205	1265	1265	1265	1265	0
520	20230608	120600	499542205	1265	1265	1265	1265	0
521	20230608	120500	499542205	1265	1265	1265	1265	0
522	20230608	120400	499542205	1265	1265	1265	1265	100
523	20230608	120300	499415705	1263	1266	1266	1263	32
524	20230608	120200	499375229	1266	1263	1266	1263	32
525	20230608	120100	499334723	1263	1263	1263	1263	0
526	20230608	120000	499334723	1263	1263	1263	1263	600
527	20230608	115900	498576923	1263	1263	1263	1263	0
528	20230608	115800	498576923	1263	1263	1263	1263	0
529	20230608	115700	498576923	1263	1263	1263	1263	100
530	20230608	115600	498450623	1262	1262	1262	1262	0
531	20230608	115500	498450623	1262	1262	1262	1262	10
532	20230608	115400	498438003	1267	1267	1267	1267	0
533	20230608	115300	498438003	1267	1267	1267	1267	1010
534	20230608	115200	497158333	1267	1267	1268	1267	2624
535	20230608	115100	493831737	1266	1266	1266	1266	74
536	20230608	115000	493738053	1262	1262	1262	1262	0
537	20230608	114900	493738053	1262	1262	1267	1262	855
538	20230608	114800	492657207	1262	1262	1262	1262	1182
539	20230608	114700	491165523	1262	1262	1262	1262	1
540	20230608	114600	491164261	1262	1262	1262	1262	0
541	20230608	114500	491164261	1262	1262	1262	1262	0
542	20230608	114400	491164261	1262	1262	1262	1262	2
543	20230608	114300	491161737	1264	1264	1264	1264	0
544	20230608	114200	491161737	1264	1260	1264	1260	1000
545	20230608	114100	489899971	1260	1260	1260	1260	1
546	20230608	114000	489898711	1260	1260	1260	1260	163
547	20230608	113900	489693331	1260	1261	1261	1260	241
548	20230608	113800	489389539	1261	1261	1261	1260	7869
549	20230608	113700	479466731	1260	1260	1260	1260	0
550	20230608	113600	479466731	1260	1259	1260	1259	535
551	20230608	113500	478792638	1255	1255	1255	1255	0
552	20230608	113400	478792638	1255	1258	1258	1255	880
553	20230608	113300	477688232	1255	1255	1255	1255	0
554	20230608	113200	477688232	1255	1254	1255	1253	415
555	20230608	113100	477167809	1254	1254	1254	1254	27
556	20230608	113000	477133951	1253	1253	1253	1253	0
557	20230608	112900	477133951	1253	1253	1253	1253	48
558	20230608	112800	477073807	1252	1252	1252	1252	0
559	20230608	112700	477073807	1252	1252	1252	1252	0
560	20230608	112600	477073807	1252	1252	1252	1252	70
561	20230608	112500	476986167	1251	1251	1251	1251	0
562	20230608	112400	476986167	1251	1251	1251	1251	0
563	20230608	112300	476986167	1251	1251	1251	1251	0
564	20230608	112200	476986167	1251	1251	1251	1251	0
565	20230608	112100	476986167	1251	1251	1251	1251	900
566	20230608	112000	475860267	1251	1251	1251	1251	0
567	20230608	111900	475860267	1251	1251	1251	1251	0
568	20230608	111800	475860267	1251	1251	1251	1251	5
569	20230608	111700	475854012	1251	1251	1251	1251	30
570	20230608	111600	475816482	1251	1251	1251	1251	1
571	20230608	111500	475815231	1251	1251	1251	1251	0
572	20230608	111400	475815231	1251	1251	1251	1251	20
573	20230608	111300	475790211	1251	1251	1251	1251	200
574	20230608	111200	475540011	1251	1251	1251	1251	972
575	20230608	111100	474324039	1255	1255	1255	1255	10
576	20230608	111000	474311489	1255	1255	1255	1255	0
577	20230608	110900	474311489	1255	1255	1255	1255	1
578	20230608	110800	474310234	1251	1251	1251	1251	0
579	20230608	110700	474310234	1251	1251	1251	1251	164
580	20230608	110600	474105070	1251	1251	1251	1251	0
581	20230608	110500	474105070	1251	1251	1251	1251	460
582	20230608	110400	473529610	1251	1251	1251	1251	0
583	20230608	110300	473529610	1251	1251	1251	1251	0
584	20230608	110200	473529610	1251	1254	1254	1251	763
585	20230608	110100	472575094	1251	1257	1257	1251	4121
586	20230608	110000	467408048	1255	1255	1255	1255	76
587	20230608	105900	467312668	1253	1253	1253	1253	0
588	20230608	105800	467312668	1253	1256	1257	1253	11
589	20230608	105700	467298878	1252	1253	1256	1252	2101
590	20230608	105600	464666339	1253	1253	1253	1253	2
591	20230608	105500	464663833	1257	1257	1257	1253	425
592	20230608	105400	464130153	1257	1261	1261	1257	145
593	20230608	105300	463947884	1257	1257	1257	1257	248
594	20230608	105200	463636148	1257	1260	1260	1257	2755
595	20230608	105100	460170809	1262	1262	1262	1260	443
596	20230608	105000	459612620	1260	1260	1262	1260	207
597	20230608	104900	459351798	1260	1260	1260	1260	224
598	20230608	104800	459069558	1262	1261	1262	1260	139
599	20230608	104700	458894414	1261	1260	1261	1260	627
600	20230608	104600	458104388	1260	1260	1260	1260	248
601	20230608	104500	457791908	1262	1261	1262	1260	413
602	20230608	104400	457271486	1262	1261	1262	1261	354
603	20230608	104300	456825086	1261	1262	1262	1260	6022
604	20230608	104200	449237260	1260	1262	1262	1260	148
605	20230608	104100	449050666	1261	1262	1262	1261	300
606	20230608	104000	448672266	1261	1262	1262	1261	205
607	20230608	103900	448413760	1262	1262	1262	1260	215
608	20230608	103800	448142597	1262	1260	1263	1260	231
609	20230608	103700	447851532	1260	1260	1260	1260	458
610	20230608	103600	447274452	1263	1260	1263	1260	122
611	20230608	103500	447120729	1260	1263	1263	1260	147
612	20230608	103400	446935392	1263	1263	1263	1260	110
613	20230608	103300	446796786	1260	1260	1260	1260	227
614	20230608	103200	446510766	1260	1260	1260	1260	1924
615	20230608	103100	444086526	1260	1260	1260	1260	1791
616	20230608	103000	441829866	1263	1259	1265	1259	886
617	20230608	102900	440712117	1260	1259	1260	1258	893
618	20230608	102800	439588280	1259	1252	1259	1252	6
619	20230608	102700	439580761	1256	1256	1260	1256	224
620	20230608	102600	439299402	1255	1249	1255	1249	1614
621	20230608	102500	437282498	1250	1250	1250	1250	0
622	20230608	102400	437282498	1250	1246	1250	1244	20097
623	20230608	102300	412206191	1244	1244	1244	1243	2117
624	20230608	102200	409572681	1244	1244	1244	1244	596
625	20230608	102100	408831257	1244	1246	1246	1244	63
626	20230608	102000	408752883	1240	1247	1247	1240	1624
627	20230608	101900	406733459	1247	1248	1248	1247	103
628	20230608	101800	406604918	1246	1247	1247	1246	2
629	20230608	101700	406602425	1248	1247	1248	1247	10
630	20230608	101600	406589954	1248	1246	1248	1246	149
631	20230608	101500	406404296	1246	1245	1246	1245	735
632	20230608	101400	405488569	1246	1240	1246	1240	2287
633	20230608	101300	402644400	1240	1240	1240	1240	0
634	20230608	101200	402644400	1240	1237	1240	1237	2
635	20230608	101100	402641923	1240	1240	1240	1240	30
636	20230608	101000	402604723	1240	1240	1240	1240	9
637	20230608	100900	402593563	1237	1237	1237	1237	18
638	20230608	100800	402571297	1237	1237	1237	1237	3050
639	20230608	100700	398798447	1241	1236	1241	1236	1753
640	20230608	100600	396629907	1236	1238	1238	1236	7171
641	20230608	100500	387765030	1242	1242	1244	1242	137
642	20230608	100400	387594874	1242	1245	1245	1242	530
643	20230608	100300	386935109	1245	1245	1245	1244	12
644	20230608	100200	386920170	1245	1245	1245	1245	11
645	20230608	100100	386906475	1246	1238	1246	1238	8
646	20230608	100000	386896533	1246	1245	1246	1245	2
647	20230608	095900	386894042	1246	1246	1246	1246	0
648	20230608	095800	386894042	1246	1245	1246	1245	100
649	20230608	095700	386769519	1237	1245	1245	1237	850
650	20230608	095600	385717060	1245	1246	1246	1245	1229
651	20230608	095500	384186655	1246	1240	1246	1240	30
652	20230608	095400	384149386	1240	1238	1240	1238	491
653	20230608	095300	383541156	1236	1236	1236	1236	5596
654	20230608	095200	376624500	1236	1242	1242	1236	337
655	20230608	095100	376206789	1242	1241	1242	1241	2606
656	20230608	095000	372970150	1241	1238	1241	1238	243
657	20230608	094900	372668848	1236	1235	1236	1235	19
658	20230608	094800	372645380	1235	1235	1235	1235	50
659	20230608	094700	372583630	1234	1234	1234	1234	1355
660	20230608	094600	370911560	1234	1234	1234	1234	519
661	20230608	094500	370271114	1234	1236	1236	1233	3218
662	20230608	094400	366300265	1236	1234	1239	1234	1866
663	20230608	094300	363990941	1234	1237	1240	1234	16860
664	20230608	094200	343148589	1237	1243	1243	1237	19795
665	20230608	094100	318636872	1243	1249	1249	1243	4655
666	20230608	094000	312841519	1248	1248	1248	1248	11
667	20230608	093900	312827791	1248	1248	1248	1248	154
668	20230608	093800	312635599	1248	1248	1248	1248	120
669	20230608	093700	312485839	1250	1249	1250	1249	400
670	20230608	093600	311985847	1250	1250	1250	1250	1252
671	20230608	093500	310420847	1251	1251	1251	1250	1589
672	20230608	093400	308433758	1251	1251	1251	1251	221
673	20230608	093300	308157287	1244	1244	1244	1244	0
674	20230608	093200	308157287	1244	1240	1244	1240	2688
675	20230608	093100	304816195	1237	1238	1239	1237	3717
676	20230608	093000	300216718	1243	1242	1243	1238	5136
677	20230608	092900	293844335	1243	1241	1243	1239	1100
678	20230608	092800	292478836	1240	1240	1240	1240	1030
679	20230608	092700	291201636	1235	1235	1235	1235	614
680	20230608	092600	290443346	1235	1231	1235	1231	2503
681	20230608	092500	287360662	1228	1228	1228	1228	7973
682	20230608	092400	277569818	1228	1232	1232	1223	10547
683	20230608	092300	264647067	1228	1228	1232	1228	1926
684	20230608	092200	262279090	1229	1226	1229	1226	3612
685	20230608	092100	257850731	1226	1226	1227	1226	4650
686	20230608	092000	252147757	1226	1226	1226	1224	6332
687	20230608	091900	244389941	1226	1230	1255	1226	16164
688	20230608	091800	224384795	1231	1226	1231	1225	13890
689	20230608	091700	207301934	1226	1224	1226	1224	535
690	20230608	091600	206646174	1228	1224	1228	1224	2095
691	20230608	091500	204081662	1224	1222	1224	1221	5221
692	20230608	091400	197698897	1221	1227	1227	1221	18434
693	20230608	091300	175124382	1225	1220	1229	1219	9953
694	20230608	091200	162943543	1220	1264	1265	1211	73297
695	20230608	091100	71925055	1264	1271	1271	1264	12307
696	20230608	091000	56315380	1271	1272	1272	1271	1904
697	20230608	090900	53895395	1271	1271	1271	1271	961
698	20230608	090800	52673964	1279	1272	1279	1271	2909
699	20230608	090700	48970583	1272	1272	1272	1270	918
700	20230608	090600	47803235	1270	1270	1272	1270	2038
701	20230608	090500	45214955	1270	1269	1272	1269	603
702	20230608	090400	44448514	1268	1268	1269	1267	1495
703	20230608	090300	42552781	1268	1268	1269	1268	1563
704	20230608	090200	40570661	1273	1275	1275	1268	1192
705	20230608	090100	39058285	1275	1286	1286	1267	5703
706	20230608	090000	31774774	1297	1305	1308	1285	24285