KissMeData/276730/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	211800	177277692	1588	1588	1588	1588	3177
3	20230607	211700	177277692	1588	1588	1588	1588	0
4	20230607	211600	177277692	1588	1588	1588	1588	0
5	20230607	211500	177277692	1588	1588	1588	1588	0
6	20230607	211400	177277692	1588	1588	1588	1588	0
7	20230607	211300	177277692	1588	1588	1588	1588	0
8	20230607	211200	177277692	1588	1588	1588	1588	0
9	20230607	211100	177277692	1588	1588	1588	1588	0
10	20230607	211000	177277692	1588	1588	1588	1588	0
11	20230607	210900	177277692	1588	1588	1588	1588	0
12	20230607	210800	177277692	1588	1588	1588	1588	0
13	20230607	210700	177277692	1588	1588	1588	1588	0
14	20230607	210600	177277692	1588	1588	1588	1588	0
15	20230607	210500	177277692	1588	1588	1588	1588	0
16	20230607	210400	177277692	1588	1588	1588	1588	0
17	20230607	210300	177277692	1588	1588	1588	1588	0
18	20230607	210200	177277692	1588	1588	1588	1588	0
19	20230607	210100	177277692	1588	1588	1588	1588	0
20	20230607	210000	177277692	1588	1588	1588	1588	0
21	20230607	205900	177277692	1588	1588	1588	1588	0
22	20230607	205800	177277692	1588	1588	1588	1588	0
23	20230607	205700	177277692	1588	1588	1588	1588	0
24	20230607	205600	177277692	1588	1588	1588	1588	0
25	20230607	205500	177277692	1588	1588	1588	1588	0
26	20230607	205400	177277692	1588	1588	1588	1588	0
27	20230607	205300	177277692	1588	1588	1588	1588	0
28	20230607	205200	177277692	1588	1588	1588	1588	0
29	20230607	205100	177277692	1588	1588	1588	1588	0
30	20230607	205000	177277692	1588	1588	1588	1588	0
31	20230607	204900	177277692	1588	1588	1588	1588	0
32	20230607	204800	177277692	1588	1588	1588	1588	3177
33	20230607	204700	177277692	1588	1588	1588	1588	0
34	20230607	204600	177277692	1588	1588	1588	1588	0
35	20230607	204500	177277692	1588	1588	1588	1588	0
36	20230607	204400	177277692	1588	1588	1588	1588	0
37	20230607	204300	177277692	1588	1588	1588	1588	0
38	20230607	204200	177277692	1588	1588	1588	1588	0
39	20230607	204100	177277692	1588	1588	1588	1588	0
40	20230607	204000	177277692	1588	1588	1588	1588	0
41	20230607	203900	177277692	1588	1588	1588	1588	0
42	20230607	203800	177277692	1588	1588	1588	1588	0
43	20230607	203700	177277692	1588	1588	1588	1588	0
44	20230607	203600	177277692	1588	1588	1588	1588	0
45	20230607	203500	177277692	1588	1588	1588	1588	0
46	20230607	203400	177277692	1588	1588	1588	1588	0
47	20230607	203300	177277692	1588	1588	1588	1588	0
48	20230607	203200	177277692	1588	1588	1588	1588	0
49	20230607	203100	177277692	1588	1588	1588	1588	0
50	20230607	203000	177277692	1588	1588	1588	1588	0
51	20230607	202900	177277692	1588	1588	1588	1588	0
52	20230607	202800	177277692	1588	1588	1588	1588	0
53	20230607	202700	177277692	1588	1588	1588	1588	0
54	20230607	202600	177277692	1588	1588	1588	1588	0
55	20230607	202500	177277692	1588	1588	1588	1588	0
56	20230607	202400	177277692	1588	1588	1588	1588	0
57	20230607	202300	177277692	1588	1588	1588	1588	0
58	20230607	202200	177277692	1588	1588	1588	1588	0
59	20230607	202100	177277692	1588	1588	1588	1588	0
60	20230607	202000	177277692	1588	1588	1588	1588	0
61	20230607	201900	177277692	1588	1588	1588	1588	0
62	20230607	201800	177277692	1588	1588	1588	1588	3177
63	20230607	201700	177277692	1588	1588	1588	1588	0
64	20230607	201600	177277692	1588	1588	1588	1588	0
65	20230607	201500	177277692	1588	1588	1588	1588	0
66	20230607	201400	177277692	1588	1588	1588	1588	0
67	20230607	201300	177277692	1588	1588	1588	1588	0
68	20230607	201200	177277692	1588	1588	1588	1588	0
69	20230607	201100	177277692	1588	1588	1588	1588	0
70	20230607	201000	177277692	1588	1588	1588	1588	0
71	20230607	200900	177277692	1588	1588	1588	1588	0
72	20230607	200800	177277692	1588	1588	1588	1588	0
73	20230607	200700	177277692	1588	1588	1588	1588	0
74	20230607	200600	177277692	1588	1588	1588	1588	0
75	20230607	200500	177277692	1588	1588	1588	1588	0
76	20230607	200400	177277692	1588	1588	1588	1588	0
77	20230607	200300	177277692	1588	1588	1588	1588	0
78	20230607	200200	177277692	1588	1588	1588	1588	0
79	20230607	200100	177277692	1588	1588	1588	1588	0
80	20230607	200000	177277692	1588	1588	1588	1588	0
81	20230607	195900	177277692	1588	1588	1588	1588	0
82	20230607	195800	177277692	1588	1588	1588	1588	0
83	20230607	195700	177277692	1588	1588	1588	1588	0
84	20230607	195600	177277692	1588	1588	1588	1588	0
85	20230607	195500	177277692	1588	1588	1588	1588	0
86	20230607	195400	177277692	1588	1588	1588	1588	0
87	20230607	195300	177277692	1588	1588	1588	1588	0
88	20230607	195200	177277692	1588	1588	1588	1588	0
89	20230607	195100	177277692	1588	1588	1588	1588	0
90	20230607	195000	177277692	1588	1588	1588	1588	0
91	20230607	194900	177277692	1588	1588	1588	1588	0
92	20230607	194800	177277692	1588	1588	1588	1588	3177
93	20230607	194700	177277692	1588	1588	1588	1588	0
94	20230607	194600	177277692	1588	1588	1588	1588	0
95	20230607	194500	177277692	1588	1588	1588	1588	0
96	20230607	194400	177277692	1588	1588	1588	1588	0
97	20230607	194300	177277692	1588	1588	1588	1588	0
98	20230607	194200	177277692	1588	1588	1588	1588	0
99	20230607	194100	177277692	1588	1588	1588	1588	0
100	20230607	194000	177277692	1588	1588	1588	1588	0
101	20230607	193900	177277692	1588	1588	1588	1588	0
102	20230607	193800	177277692	1588	1588	1588	1588	0
103	20230607	193700	177277692	1588	1588	1588	1588	0
104	20230607	193600	177277692	1588	1588	1588	1588	0
105	20230607	193500	177277692	1588	1588	1588	1588	0
106	20230607	193400	177277692	1588	1588	1588	1588	0
107	20230607	193300	177277692	1588	1588	1588	1588	0
108	20230607	193200	177277692	1588	1588	1588	1588	0
109	20230607	193100	177277692	1588	1588	1588	1588	0
110	20230607	193000	177277692	1588	1588	1588	1588	0
111	20230607	192900	177277692	1588	1588	1588	1588	0
112	20230607	192800	177277692	1588	1588	1588	1588	0
113	20230607	192700	177277692	1588	1588	1588	1588	0
114	20230607	192600	177277692	1588	1588	1588	1588	0
115	20230607	192500	177277692	1588	1588	1588	1588	0
116	20230607	192400	177277692	1588	1588	1588	1588	0
117	20230607	192300	177277692	1588	1588	1588	1588	0
118	20230607	192200	177277692	1588	1588	1588	1588	0
119	20230607	192100	177277692	1588	1588	1588	1588	0
120	20230607	192000	177277692	1588	1588	1588	1588	0
121	20230607	191900	177277692	1588	1588	1588	1588	0
122	20230607	191800	177277692	1588	1588	1588	1588	3177
123	20230607	191700	177277692	1588	1588	1588	1588	0
124	20230607	191600	177277692	1588	1588	1588	1588	0
125	20230607	191500	177277692	1588	1588	1588	1588	0
126	20230607	191400	177277692	1588	1588	1588	1588	0
127	20230607	191300	177277692	1588	1588	1588	1588	0
128	20230607	191200	177277692	1588	1588	1588	1588	0
129	20230607	191100	177277692	1588	1588	1588	1588	0
130	20230607	191000	177277692	1588	1588	1588	1588	0
131	20230607	190900	177277692	1588	1588	1588	1588	0
132	20230607	190800	177277692	1588	1588	1588	1588	0
133	20230607	190700	177277692	1588	1588	1588	1588	0
134	20230607	190600	177277692	1588	1588	1588	1588	0
135	20230607	190500	177277692	1588	1588	1588	1588	0
136	20230607	190400	177277692	1588	1588	1588	1588	0
137	20230607	190300	177277692	1588	1588	1588	1588	0
138	20230607	190200	177277692	1588	1588	1588	1588	0
139	20230607	190100	177277692	1588	1588	1588	1588	0
140	20230607	190000	177277692	1588	1588	1588	1588	0
141	20230607	185900	177277692	1588	1588	1588	1588	0
142	20230607	185800	177277692	1588	1588	1588	1588	0
143	20230607	185700	177277692	1588	1588	1588	1588	0
144	20230607	185600	177277692	1588	1588	1588	1588	0
145	20230607	185500	177277692	1588	1588	1588	1588	0
146	20230607	185400	177277692	1588	1588	1588	1588	0
147	20230607	185300	177277692	1588	1588	1588	1588	0
148	20230607	185200	177277692	1588	1588	1588	1588	0
149	20230607	185100	177277692	1588	1588	1588	1588	0
150	20230607	185000	177277692	1588	1588	1588	1588	0
151	20230607	184900	177277692	1588	1588	1588	1588	0
152	20230607	184800	177277692	1588	1588	1588	1588	3177
153	20230607	184700	177277692	1588	1588	1588	1588	0
154	20230607	184600	177277692	1588	1588	1588	1588	0
155	20230607	184500	177277692	1588	1588	1588	1588	0
156	20230607	184400	177277692	1588	1588	1588	1588	0
157	20230607	184300	177277692	1588	1588	1588	1588	0
158	20230607	184200	177277692	1588	1588	1588	1588	0
159	20230607	184100	177277692	1588	1588	1588	1588	0
160	20230607	184000	177277692	1588	1588	1588	1588	0
161	20230607	183900	177277692	1588	1588	1588	1588	0
162	20230607	183800	177277692	1588	1588	1588	1588	0
163	20230607	183700	177277692	1588	1588	1588	1588	0
164	20230607	183600	177277692	1588	1588	1588	1588	0
165	20230607	183500	177277692	1588	1588	1588	1588	0
166	20230607	183400	177277692	1588	1588	1588	1588	0
167	20230607	183300	177277692	1588	1588	1588	1588	0
168	20230607	183200	177277692	1588	1588	1588	1588	0
169	20230607	183100	177277692	1588	1588	1588	1588	0
170	20230607	183000	177277692	1588	1588	1588	1588	0
171	20230607	182900	177277692	1588	1588	1588	1588	0
172	20230607	182800	177277692	1588	1588	1588	1588	0
173	20230607	182700	177277692	1588	1588	1588	1588	0
174	20230607	182600	177277692	1588	1588	1588	1588	0
175	20230607	182500	177277692	1588	1588	1588	1588	0
176	20230607	182400	177277692	1588	1588	1588	1588	0
177	20230607	182300	177277692	1588	1588	1588	1588	0
178	20230607	182200	177277692	1588	1588	1588	1588	0
179	20230607	182100	177277692	1588	1588	1588	1588	0
180	20230607	182000	177277692	1588	1588	1588	1588	0
181	20230607	181900	177277692	1588	1588	1588	1588	0
182	20230607	181800	177277692	1588	1588	1588	1588	3177
183	20230607	181700	177277692	1588	1588	1588	1588	0
184	20230607	181600	177277692	1588	1588	1588	1588	0
185	20230607	181500	177277692	1588	1588	1588	1588	0
186	20230607	181400	177277692	1588	1588	1588	1588	0
187	20230607	181300	177277692	1588	1588	1588	1588	0
188	20230607	181200	177277692	1588	1588	1588	1588	0
189	20230607	181100	177277692	1588	1588	1588	1588	0
190	20230607	181000	177277692	1588	1588	1588	1588	0
191	20230607	180900	177277692	1588	1588	1588	1588	0
192	20230607	180800	177277692	1588	1588	1588	1588	0
193	20230607	180700	177277692	1588	1588	1588	1588	0
194	20230607	180600	177277692	1588	1588	1588	1588	0
195	20230607	180500	177277692	1588	1588	1588	1588	0
196	20230607	180400	177277692	1588	1588	1588	1588	0
197	20230607	180300	177277692	1588	1588	1588	1588	0
198	20230607	180200	177277692	1588	1588	1588	1588	0
199	20230607	180100	177277692	1588	1588	1588	1588	0
200	20230607	180000	177277692	1588	1588	1588	1588	0
201	20230607	175900	177277692	1588	1588	1588	1588	0
202	20230607	175800	177277692	1588	1588	1588	1588	0
203	20230607	175700	177277692	1588	1588	1588	1588	0
204	20230607	175600	177277692	1588	1588	1588	1588	0
205	20230607	175500	177277692	1588	1588	1588	1588	0
206	20230607	175400	177277692	1588	1588	1588	1588	0
207	20230607	175300	177277692	1588	1588	1588	1588	0
208	20230607	175200	177277692	1588	1588	1588	1588	0
209	20230607	175100	177277692	1588	1588	1588	1588	0
210	20230607	175000	177277692	1588	1588	1588	1588	0
211	20230607	174900	177277692	1588	1588	1588	1588	0
212	20230607	174800	177277692	1588	1588	1588	1588	3177
213	20230607	174700	177277692	1588	1588	1588	1588	0
214	20230607	174600	177277692	1588	1588	1588	1588	0
215	20230607	174500	177277692	1588	1588	1588	1588	0
216	20230607	174400	177277692	1588	1588	1588	1588	0
217	20230607	174300	177277692	1588	1588	1588	1588	0
218	20230607	174200	177277692	1588	1588	1588	1588	0
219	20230607	174100	177277692	1588	1588	1588	1588	0
220	20230607	174000	177277692	1588	1588	1588	1588	0
221	20230607	173900	177277692	1588	1588	1588	1588	0
222	20230607	173800	177277692	1588	1588	1588	1588	0
223	20230607	173700	177277692	1588	1588	1588	1588	0
224	20230607	173600	177277692	1588	1588	1588	1588	0
225	20230607	173500	177277692	1588	1588	1588	1588	0
226	20230607	173400	177277692	1588	1588	1588	1588	0
227	20230607	173300	177277692	1588	1588	1588	1588	0
228	20230607	173200	177277692	1588	1588	1588	1588	0
229	20230607	173100	177277692	1588	1588	1588	1588	0
230	20230607	173000	177277692	1588	1588	1588	1588	0
231	20230607	172900	177277692	1588	1588	1588	1588	0
232	20230607	172800	177277692	1588	1588	1588	1588	0
233	20230607	172700	177277692	1588	1588	1588	1588	0
234	20230607	172600	177277692	1588	1588	1588	1588	0
235	20230607	172500	177277692	1588	1588	1588	1588	0
236	20230607	172400	177277692	1588	1588	1588	1588	0
237	20230607	172300	177277692	1588	1588	1588	1588	0
238	20230607	172200	177277692	1588	1588	1588	1588	0
239	20230607	172100	177277692	1588	1588	1588	1588	0
240	20230607	172000	177277692	1588	1588	1588	1588	0
241	20230607	171900	177277692	1588	1588	1588	1588	0
242	20230607	171800	177277692	1588	1588	1588	1588	3177
243	20230607	171700	177277692	1588	1588	1588	1588	0
244	20230607	171600	177277692	1588	1588	1588	1588	0
245	20230607	171500	177277692	1588	1588	1588	1588	0
246	20230607	171400	177277692	1588	1588	1588	1588	0
247	20230607	171300	177277692	1588	1588	1588	1588	0
248	20230607	171200	177277692	1588	1588	1588	1588	0
249	20230607	171100	177277692	1588	1588	1588	1588	0
250	20230607	171000	177277692	1588	1588	1588	1588	0
251	20230607	170900	177277692	1588	1588	1588	1588	0
252	20230607	170800	177277692	1588	1588	1588	1588	0
253	20230607	170700	177277692	1588	1588	1588	1588	0
254	20230607	170600	177277692	1588	1588	1588	1588	0
255	20230607	170500	177277692	1588	1588	1588	1588	0
256	20230607	170400	177277692	1588	1588	1588	1588	0
257	20230607	170300	177277692	1588	1588	1588	1588	0
258	20230607	170200	177277692	1588	1588	1588	1588	0
259	20230607	170100	177277692	1588	1588	1588	1588	0
260	20230607	170000	177277692	1588	1588	1588	1588	0
261	20230607	165900	177277692	1588	1588	1588	1588	0
262	20230607	165800	177277692	1588	1588	1588	1588	0
263	20230607	165700	177277692	1588	1588	1588	1588	0
264	20230607	165600	177277692	1588	1588	1588	1588	0
265	20230607	165500	177277692	1588	1588	1588	1588	0
266	20230607	165400	177277692	1588	1588	1588	1588	0
267	20230607	165300	177277692	1588	1588	1588	1588	0
268	20230607	165200	177277692	1588	1588	1588	1588	0
269	20230607	165100	177277692	1588	1588	1588	1588	0
270	20230607	165000	177277692	1588	1588	1588	1588	0
271	20230607	164900	177277692	1588	1588	1588	1588	0
272	20230607	164800	177277692	1588	1588	1588	1588	3177
273	20230607	164700	177277692	1588	1588	1588	1588	0
274	20230607	164600	177277692	1588	1588	1588	1588	0
275	20230607	164500	177277692	1588	1588	1588	1588	0
276	20230607	164400	177277692	1588	1588	1588	1588	0
277	20230607	164300	177277692	1588	1588	1588	1588	0
278	20230607	164200	177277692	1588	1588	1588	1588	0
279	20230607	164100	177277692	1588	1588	1588	1588	0
280	20230607	164000	177277692	1588	1588	1588	1588	0
281	20230607	163900	177277692	1588	1588	1588	1588	0
282	20230607	163800	177277692	1588	1588	1588	1588	0
283	20230607	163700	177277692	1588	1588	1588	1588	0
284	20230607	163600	177277692	1588	1588	1588	1588	0
285	20230607	163500	177277692	1588	1588	1588	1588	0
286	20230607	163400	177277692	1588	1588	1588	1588	0
287	20230607	163300	177277692	1588	1588	1588	1588	0
288	20230607	163200	177277692	1588	1588	1588	1588	0
289	20230607	163100	177277692	1588	1588	1588	1588	0
290	20230607	163000	177277692	1588	1588	1588	1588	0
291	20230607	162900	177277692	1588	1588	1588	1588	0
292	20230607	162800	177277692	1588	1588	1588	1588	0
293	20230607	162700	177277692	1588	1588	1588	1588	0
294	20230607	162600	177277692	1588	1588	1588	1588	0
295	20230607	162500	177277692	1588	1588	1588	1588	0
296	20230607	162400	177277692	1588	1588	1588	1588	0
297	20230607	162300	177277692	1588	1588	1588	1588	0
298	20230607	162200	177277692	1588	1588	1588	1588	0
299	20230607	162100	177277692	1588	1588	1588	1588	0
300	20230607	162000	177277692	1588	1588	1588	1588	0
301	20230607	161900	177277692	1588	1588	1588	1588	0
302	20230607	161800	177277692	1588	1588	1588	1588	3177
303	20230607	161700	177277692	1588	1588	1588	1588	0
304	20230607	161600	177277692	1588	1588	1588	1588	0
305	20230607	161500	177277692	1588	1588	1588	1588	0
306	20230607	161400	177277692	1588	1588	1588	1588	0
307	20230607	161300	177277692	1588	1588	1588	1588	0
308	20230607	161200	177277692	1588	1588	1588	1588	0
309	20230607	161100	177277692	1588	1588	1588	1588	0
310	20230607	161000	177277692	1588	1588	1588	1588	0
311	20230607	160900	177277692	1588	1588	1588	1588	0
312	20230607	160800	177277692	1588	1588	1588	1588	0
313	20230607	160700	177277692	1588	1588	1588	1588	0
314	20230607	160600	177277692	1588	1588	1588	1588	0
315	20230607	160500	177277692	1588	1588	1588	1588	0
316	20230607	160400	177277692	1588	1588	1588	1588	0
317	20230607	160300	177277692	1588	1588	1588	1588	0
318	20230607	160200	177277692	1588	1588	1588	1588	0
319	20230607	160100	177277692	1588	1588	1588	1588	0
320	20230607	160000	177277692	1588	1588	1588	1588	0
321	20230607	155900	177277692	1588	1588	1588	1588	0
322	20230607	155800	177277692	1588	1588	1588	1588	0
323	20230607	155700	177277692	1588	1588	1588	1588	0
324	20230607	155600	177277692	1588	1588	1588	1588	0
325	20230607	155500	177277692	1588	1588	1588	1588	0
326	20230607	155400	177277692	1588	1588	1588	1588	0
327	20230607	155300	177277692	1588	1588	1588	1588	0
328	20230607	155200	177277692	1588	1588	1588	1588	0
329	20230607	155100	177277692	1588	1588	1588	1588	0
330	20230607	155000	177277692	1588	1588	1588	1588	0
331	20230607	154900	177277692	1588	1588	1588	1588	0
332	20230607	154800	177277692	1588	1588	1588	1588	3177
333	20230607	154700	177277692	1588	1588	1588	1588	0
334	20230607	154600	177277692	1588	1588	1588	1588	0
335	20230607	154500	177277692	1588	1588	1588	1588	0
336	20230607	154400	177277692	1588	1588	1588	1588	0
337	20230607	154300	177277692	1588	1588	1588	1588	0
338	20230607	154200	177277692	1588	1588	1588	1588	0
339	20230607	154100	177277692	1588	1588	1588	1588	0
340	20230607	154000	177277692	1588	1588	1588	1588	0
341	20230607	153900	177277692	1588	1588	1588	1588	0
342	20230607	153800	177277692	1588	1588	1588	1588	0
343	20230607	153700	177277692	1588	1588	1588	1588	0
344	20230607	153600	177277692	1588	1588	1588	1588	0
345	20230607	153500	177277692	1588	1588	1588	1588	0
346	20230607	153400	177277692	1588	1588	1588	1588	0
347	20230607	153300	177277692	1588	1588	1588	1588	0
348	20230607	153200	177277692	1588	1588	1588	1588	0
349	20230607	153100	177277692	1588	1588	1588	1588	0
350	20230607	153000	177277692	1588	1588	1588	1588	3177
351	20230607	152900	172232616	1586	1586	1586	1586	0
352	20230607	152800	172232616	1586	1586	1586	1586	0
353	20230607	152700	172232616	1586	1586	1586	1586	0
354	20230607	152600	172232616	1586	1586	1586	1586	0
355	20230607	152500	172232616	1586	1586	1586	1586	0
356	20230607	152400	172232616	1586	1586	1586	1586	0
357	20230607	152300	172232616	1586	1586	1586	1586	0
358	20230607	152200	172232616	1586	1586	1586	1586	0
359	20230607	152100	172232616	1586	1586	1586	1586	0
360	20230607	152000	172232616	1586	1586	1586	1586	0
361	20230607	151900	172232616	1586	1587	1587	1586	798
362	20230607	151800	170966690	1587	1587	1587	1587	575
363	20230607	151700	170054165	1587	1587	1587	1587	43
364	20230607	151600	169985924	1586	1586	1586	1586	0
365	20230607	151500	169985924	1586	1586	1586	1586	0
366	20230607	151400	169985924	1586	1586	1586	1586	62
367	20230607	151300	169887592	1585	1585	1585	1585	0
368	20230607	151200	169887592	1585	1585	1585	1585	0
369	20230607	151100	169887592	1585	1585	1585	1585	0
370	20230607	151000	169887592	1585	1585	1585	1585	292
371	20230607	150900	169424772	1585	1585	1585	1585	0
372	20230607	150800	169424772	1585	1585	1585	1585	0
373	20230607	150700	169424772	1585	1585	1585	1585	0
374	20230607	150600	169424772	1585	1585	1585	1585	901
375	20230607	150500	167996687	1585	1585	1585	1585	504
376	20230607	150400	167197847	1586	1586	1586	1586	218
377	20230607	150300	166852099	1586	1586	1586	1586	0
378	20230607	150200	166852099	1586	1587	1587	1586	550
379	20230607	150100	165979332	1587	1587	1587	1587	0
380	20230607	150000	165979332	1587	1587	1587	1587	134
381	20230607	145900	165766674	1587	1587	1587	1587	0
382	20230607	145800	165766674	1587	1587	1587	1587	50
383	20230607	145700	165687324	1585	1586	1586	1585	439
384	20230607	145600	164991259	1587	1587	1587	1587	17
385	20230607	145500	164964280	1587	1587	1587	1587	0
386	20230607	145400	164964280	1587	1587	1587	1587	50
387	20230607	145300	164884930	1588	1588	1588	1588	0
388	20230607	145200	164884930	1588	1588	1588	1588	62
389	20230607	145100	164786474	1587	1587	1587	1587	0
390	20230607	145000	164786474	1587	1587	1587	1587	0
391	20230607	144900	164786474	1587	1587	1587	1587	2
392	20230607	144800	164783300	1587	1587	1587	1587	964
393	20230607	144700	163253432	1585	1587	1587	1585	4530
394	20230607	144600	156069817	1587	1588	1588	1587	1727
395	20230607	144500	153328581	1588	1588	1588	1588	1500
396	20230607	144400	150946581	1589	1588	1589	1588	31
397	20230607	144300	150897329	1588	1588	1588	1588	0
398	20230607	144200	150897329	1588	1588	1588	1588	0
399	20230607	144100	150897329	1588	1588	1588	1588	0
400	20230607	144000	150897329	1588	1589	1589	1588	872
401	20230607	143900	149512493	1589	1589	1589	1589	1030
402	20230607	143800	147875823	1588	1588	1588	1588	0
403	20230607	143700	147875823	1588	1588	1588	1588	0
404	20230607	143600	147875823	1588	1588	1588	1588	0
405	20230607	143500	147875823	1588	1588	1588	1588	0
406	20230607	143400	147875823	1588	1588	1588	1588	501
407	20230607	143300	147080235	1589	1589	1589	1589	0
408	20230607	143200	147080235	1589	1589	1589	1589	0
409	20230607	143100	147080235	1589	1589	1589	1589	460
410	20230607	143000	146349295	1588	1588	1588	1588	0
411	20230607	142900	146349295	1588	1588	1588	1588	0
412	20230607	142800	146349295	1588	1588	1588	1588	0
413	20230607	142700	146349295	1588	1588	1588	1588	0
414	20230607	142600	146349295	1588	1589	1589	1588	700
415	20230607	142500	145236996	1589	1589	1589	1589	10
416	20230607	142400	145221106	1589	1589	1589	1589	0
417	20230607	142300	145221106	1589	1589	1589	1589	0
418	20230607	142200	145221106	1589	1589	1589	1589	0
419	20230607	142100	145221106	1589	1589	1589	1589	5
420	20230607	142000	145213161	1589	1589	1589	1589	964
421	20230607	141900	143681365	1589	1589	1589	1589	1258
422	20230607	141800	141682403	1589	1589	1589	1589	50
423	20230607	141700	141602953	1589	1589	1589	1589	0
424	20230607	141600	141602953	1589	1589	1589	1589	1000
425	20230607	141500	140013953	1589	1589	1589	1589	10
426	20230607	141400	139998063	1588	1588	1588	1588	54
427	20230607	141300	139912311	1588	1588	1588	1588	0
428	20230607	141200	139912311	1588	1588	1588	1588	1
429	20230607	141100	139910723	1589	1589	1589	1589	0
430	20230607	141000	139910723	1589	1589	1589	1589	0
431	20230607	140900	139910723	1589	1589	1589	1589	0
432	20230607	140800	139910723	1589	1589	1589	1589	135
433	20230607	140700	139696208	1588	1588	1588	1588	223
434	20230607	140600	139342084	1588	1588	1588	1588	30
435	20230607	140500	139294444	1588	1588	1588	1588	1
436	20230607	140400	139292856	1588	1588	1588	1588	1
437	20230607	140300	139291268	1588	1588	1588	1588	0
438	20230607	140200	139291268	1588	1588	1588	1588	0
439	20230607	140100	139291268	1588	1588	1588	1588	0
440	20230607	140000	139291268	1588	1588	1588	1588	1
441	20230607	135900	139289680	1588	1588	1588	1588	100
442	20230607	135800	139130880	1588	1588	1588	1588	0
443	20230607	135700	139130880	1588	1588	1588	1588	0
444	20230607	135600	139130880	1588	1588	1588	1588	0
445	20230607	135500	139130880	1588	1590	1590	1588	331
446	20230607	135400	138605232	1588	1588	1588	1588	19
447	20230607	135300	138575060	1588	1588	1588	1588	800
448	20230607	135200	137304660	1588	1588	1588	1588	308
449	20230607	135100	136815556	1589	1589	1589	1589	0
450	20230607	135000	136815556	1589	1589	1589	1589	1
451	20230607	134900	136813967	1589	1589	1589	1589	0
452	20230607	134800	136813967	1589	1589	1589	1589	2
453	20230607	134700	136810789	1588	1588	1588	1588	0
454	20230607	134600	136810789	1588	1588	1588	1588	0
455	20230607	134500	136810789	1588	1588	1588	1588	50
456	20230607	134400	136731389	1588	1589	1589	1588	200
457	20230607	134300	136413623	1589	1589	1589	1589	220
458	20230607	134200	136064043	1589	1589	1589	1589	2620
459	20230607	134100	131900863	1590	1591	1591	1590	1802
460	20230607	134000	129035450	1591	1591	1591	1591	195
461	20230607	133900	128725205	1591	1591	1591	1591	870
462	20230607	133800	127341035	1591	1591	1591	1591	760
463	20230607	133700	126131875	1591	1591	1591	1591	100
464	20230607	133600	125972775	1591	1591	1591	1591	300
465	20230607	133500	125495475	1591	1591	1591	1591	834
466	20230607	133400	124168581	1591	1591	1591	1591	15
467	20230607	133300	124144716	1591	1593	1593	1591	147
468	20230607	133200	123910823	1593	1593	1593	1593	0
469	20230607	133100	123910823	1593	1593	1593	1593	0
470	20230607	133000	123910823	1593	1592	1593	1591	86
471	20230607	132900	123773922	1592	1592	1592	1592	1
472	20230607	132800	123772330	1592	1592	1592	1592	103
473	20230607	132700	123608354	1593	1593	1593	1593	0
474	20230607	132600	123608354	1593	1593	1593	1593	0
475	20230607	132500	123608354	1593	1593	1593	1593	0
476	20230607	132400	123608354	1593	1593	1593	1593	1
477	20230607	132300	123606761	1592	1592	1592	1592	0
478	20230607	132200	123606761	1592	1592	1592	1592	0
479	20230607	132100	123606761	1592	1592	1592	1592	39
480	20230607	132000	123544673	1592	1592	1592	1592	0
481	20230607	131900	123544673	1592	1592	1592	1592	100
482	20230607	131800	123385473	1591	1591	1591	1591	125
483	20230607	131700	123186598	1592	1592	1592	1592	0
484	20230607	131600	123186598	1592	1592	1592	1592	0
485	20230607	131500	123186598	1592	1592	1592	1592	0
486	20230607	131400	123186598	1592	1592	1592	1592	2
487	20230607	131300	123183414	1592	1592	1592	1592	0
488	20230607	131200	123183414	1592	1592	1592	1592	0
489	20230607	131100	123183414	1592	1593	1593	1592	1039
490	20230607	131000	121528337	1593	1593	1593	1593	5
491	20230607	130900	121520372	1594	1594	1594	1594	1285
492	20230607	130800	119472082	1595	1595	1595	1595	0
493	20230607	130700	119472082	1595	1595	1595	1595	1
494	20230607	130600	119470487	1596	1596	1596	1596	0
495	20230607	130500	119470487	1596	1596	1596	1596	26
496	20230607	130400	119428991	1596	1596	1596	1596	0
497	20230607	130300	119428991	1596	1596	1596	1596	0
498	20230607	130200	119428991	1596	1596	1596	1596	187
499	20230607	130100	119130539	1596	1596	1596	1596	0
500	20230607	130000	119130539	1596	1596	1596	1596	0
501	20230607	125900	119130539	1596	1596	1596	1596	1
502	20230607	125800	119128943	1597	1597	1597	1597	1
503	20230607	125700	119127346	1597	1597	1597	1597	0
504	20230607	125600	119127346	1597	1597	1597	1597	1400
505	20230607	125500	116891546	1597	1596	1597	1596	12
506	20230607	125400	116872384	1596	1596	1596	1596	0
507	20230607	125300	116872384	1596	1596	1596	1596	0
508	20230607	125200	116872384	1596	1596	1596	1596	20
509	20230607	125100	116840464	1596	1596	1596	1596	0
510	20230607	125000	116840464	1596	1596	1596	1596	90
511	20230607	124900	116696824	1597	1597	1597	1597	0
512	20230607	124800	116696824	1597	1597	1597	1597	19
513	20230607	124700	116666481	1597	1597	1597	1597	0
514	20230607	124600	116666481	1597	1597	1597	1597	9
515	20230607	124500	116652108	1597	1597	1597	1597	0
516	20230607	124400	116652108	1597	1597	1597	1597	134
517	20230607	124300	116438110	1597	1597	1597	1597	2
518	20230607	124200	116434916	1597	1597	1597	1597	0
519	20230607	124100	116434916	1597	1597	1597	1597	10
520	20230607	124000	116418946	1597	1596	1597	1596	340
521	20230607	123900	115876217	1596	1594	1596	1594	163
522	20230607	123800	115616196	1594	1594	1594	1594	0
523	20230607	123700	115616196	1594	1594	1594	1594	117
524	20230607	123600	115429698	1594	1594	1594	1594	100
525	20230607	123500	115270298	1594	1594	1594	1594	65
526	20230607	123400	115166688	1595	1595	1595	1595	50
527	20230607	123300	115086938	1595	1595	1595	1595	55
528	20230607	123200	114999213	1595	1595	1595	1595	0
529	20230607	123100	114999213	1595	1595	1595	1595	25
530	20230607	123000	114959338	1595	1597	1597	1595	112
531	20230607	122900	114780498	1597	1597	1597	1597	200
532	20230607	122800	114461098	1598	1598	1598	1598	0
533	20230607	122700	114461098	1598	1598	1598	1598	0
534	20230607	122600	114461098	1598	1598	1598	1598	0
535	20230607	122500	114461098	1598	1598	1598	1598	0
536	20230607	122400	114461098	1598	1598	1598	1598	5
537	20230607	122300	114453108	1598	1598	1598	1597	400
538	20230607	122200	113813909	1598	1598	1598	1598	0
539	20230607	122100	113813909	1598	1595	1598	1595	1012
540	20230607	122000	112197301	1596	1595	1596	1595	39
541	20230607	121900	112135058	1596	1596	1596	1596	0
542	20230607	121800	112135058	1596	1596	1596	1596	501
543	20230607	121700	111335462	1597	1597	1597	1597	20
544	20230607	121600	111303522	1597	1598	1598	1597	162
545	20230607	121500	111044708	1597	1597	1597	1597	0
546	20230607	121400	111044708	1597	1597	1597	1597	238
547	20230607	121300	110664622	1596	1596	1596	1596	0
548	20230607	121200	110664622	1596	1596	1596	1596	5
549	20230607	121100	110656642	1597	1598	1598	1597	120
550	20230607	121000	110464939	1598	1598	1598	1598	42
551	20230607	120900	110397823	1597	1597	1597	1597	300
552	20230607	120800	109918723	1598	1598	1598	1598	10
553	20230607	120700	109902743	1598	1598	1598	1598	2
554	20230607	120600	109899547	1598	1598	1598	1598	13
555	20230607	120500	109878773	1598	1598	1598	1598	6
556	20230607	120400	109869185	1598	1598	1598	1598	350
557	20230607	120300	109309885	1598	1598	1598	1598	100
558	20230607	120200	109150085	1598	1598	1598	1598	100
559	20230607	120100	108990285	1598	1598	1598	1598	0
560	20230607	120000	108990285	1598	1598	1598	1598	1
561	20230607	115900	108988687	1597	1597	1597	1597	601
562	20230607	115800	108028890	1597	1597	1597	1597	1097
563	20230607	115700	106276981	1597	1597	1597	1597	0
564	20230607	115600	106276981	1597	1597	1597	1597	6
565	20230607	115500	106267399	1597	1597	1597	1597	0
566	20230607	115400	106267399	1597	1597	1597	1597	126
567	20230607	115300	106066177	1597	1597	1597	1597	785
568	20230607	115200	104812532	1597	1592	1597	1592	5
569	20230607	115100	104804552	1597	1597	1597	1597	0
570	20230607	115000	104804552	1597	1597	1597	1597	0
571	20230607	114900	104804552	1597	1592	1597	1592	439
572	20230607	114800	104104272	1592	1592	1592	1592	19
573	20230607	114700	104074024	1592	1592	1592	1592	27
574	20230607	114600	104031040	1591	1591	1591	1591	242
575	20230607	114500	103646018	1592	1592	1592	1592	9
576	20230607	114400	103631690	1592	1592	1592	1592	0
577	20230607	114300	103631690	1592	1592	1592	1592	0
578	20230607	114200	103631690	1592	1592	1592	1592	0
579	20230607	114100	103631690	1592	1592	1592	1592	1
580	20230607	114000	103630098	1591	1591	1591	1591	280
581	20230607	113900	103184618	1591	1591	1591	1591	30
582	20230607	113800	103136888	1591	1591	1591	1591	229
583	20230607	113700	102772549	1591	1591	1591	1591	0
584	20230607	113600	102772549	1591	1591	1591	1591	0
585	20230607	113500	102772549	1591	1591	1591	1591	1
586	20230607	113400	102770958	1590	1591	1591	1590	2
587	20230607	113300	102767777	1590	1591	1591	1590	2077
588	20230607	113200	99465346	1591	1590	1591	1590	318
589	20230607	113100	98959421	1592	1592	1592	1592	0
590	20230607	113000	98959421	1592	1592	1592	1592	10
591	20230607	112900	98943501	1593	1593	1593	1593	30
592	20230607	112800	98895711	1593	1593	1593	1593	0
593	20230607	112700	98895711	1593	1593	1593	1593	0
594	20230607	112600	98895711	1593	1593	1593	1593	80
595	20230607	112500	98768271	1593	1592	1593	1592	66
596	20230607	112400	98663198	1592	1591	1592	1591	478
597	20230607	112300	97902699	1591	1591	1591	1591	21
598	20230607	112200	97869288	1591	1591	1591	1591	2
599	20230607	112100	97866106	1590	1590	1590	1590	0
600	20230607	112000	97866106	1590	1590	1590	1590	0
601	20230607	111900	97866106	1590	1590	1590	1590	617
602	20230607	111800	96885076	1589	1589	1589	1589	54
603	20230607	111700	96799270	1589	1589	1589	1589	273
604	20230607	111600	96365473	1588	1588	1588	1588	0
605	20230607	111500	96365473	1588	1588	1588	1588	0
606	20230607	111400	96365473	1588	1588	1588	1588	0
607	20230607	111300	96365473	1588	1588	1588	1588	0
608	20230607	111200	96365473	1588	1588	1588	1588	0
609	20230607	111100	96365473	1588	1588	1588	1588	1
610	20230607	111000	96363885	1588	1588	1588	1588	0
611	20230607	110900	96363885	1588	1588	1588	1588	12
612	20230607	110800	96344829	1588	1588	1588	1588	32
613	20230607	110700	96294013	1588	1588	1588	1588	0
614	20230607	110600	96294013	1588	1588	1588	1588	55
615	20230607	110500	96206673	1588	1588	1588	1588	0
616	20230607	110400	96206673	1588	1588	1588	1588	33
617	20230607	110300	96154269	1588	1588	1588	1588	904
618	20230607	110200	94718717	1588	1588	1588	1588	0
619	20230607	110100	94718717	1588	1588	1588	1588	0
620	20230607	110000	94718717	1588	1588	1588	1588	32
621	20230607	105900	94667901	1588	1588	1588	1588	0
622	20230607	105800	94667901	1588	1588	1588	1588	33
623	20230607	105700	94615497	1588	1588	1588	1588	2
624	20230607	105600	94612321	1588	1588	1588	1588	200
625	20230607	105500	94294721	1588	1588	1588	1588	0
626	20230607	105400	94294721	1588	1588	1588	1588	0
627	20230607	105300	94294721	1588	1588	1588	1588	1
628	20230607	105200	94293133	1588	1588	1588	1588	10
629	20230607	105100	94277253	1588	1588	1588	1588	1
630	20230607	105000	94275665	1588	1588	1588	1588	452
631	20230607	104900	93557889	1589	1589	1589	1589	0
632	20230607	104800	93557889	1589	1589	1589	1589	49
633	20230607	104700	93480028	1589	1589	1589	1589	2
634	20230607	104600	93476850	1590	1590	1590	1590	910
635	20230607	104500	92029950	1590	1590	1590	1590	36
636	20230607	104400	91972710	1590	1590	1590	1590	0
637	20230607	104300	91972710	1590	1590	1590	1590	969
638	20230607	104200	90432000	1590	1590	1590	1590	1147
639	20230607	104100	88608270	1590	1590	1590	1590	0
640	20230607	104000	88608270	1590	1592	1594	1590	6211
641	20230607	103900	78727749	1592	1592	1592	1592	0
642	20230607	103800	78727749	1592	1592	1592	1592	1400
643	20230607	103700	76498949	1592	1592	1592	1592	0
644	20230607	103600	76498949	1592	1592	1592	1592	200
645	20230607	103500	76180549	1592	1592	1592	1592	0
646	20230607	103400	76180549	1592	1594	1594	1592	506
647	20230607	103300	75374985	1592	1592	1592	1592	0
648	20230607	103200	75374985	1592	1594	1594	1592	944
649	20230607	103100	73871818	1594	1594	1594	1594	100
650	20230607	103000	73712418	1594	1595	1596	1594	6613
651	20230607	102900	63158273	1594	1594	1594	1594	1
652	20230607	102800	63156679	1593	1593	1593	1593	0
653	20230607	102700	63156679	1593	1593	1593	1593	0
654	20230607	102600	63156679	1593	1593	1593	1593	0
655	20230607	102500	63156679	1593	1596	1596	1593	995
656	20230607	102400	61569366	1597	1597	1597	1597	1
657	20230607	102300	61567769	1597	1597	1597	1595	167
658	20230607	102200	61301377	1597	1597	1597	1597	300
659	20230607	102100	60822277	1597	1597	1597	1597	0
660	20230607	102000	60822277	1597	1596	1597	1596	767
661	20230607	101900	59597545	1595	1595	1595	1595	3
662	20230607	101800	59592760	1593	1593	1593	1593	0
663	20230607	101700	59592760	1593	1593	1593	1593	5
664	20230607	101600	59584795	1595	1595	1595	1595	47
665	20230607	101500	59509830	1595	1595	1595	1595	23
666	20230607	101400	59473145	1594	1594	1594	1594	27
667	20230607	101300	59430107	1593	1593	1593	1593	2
668	20230607	101200	59426921	1593	1593	1593	1593	8
669	20230607	101100	59414177	1593	1593	1593	1593	20
670	20230607	101000	59382317	1592	1592	1592	1592	66
671	20230607	100900	59277245	1592	1592	1592	1592	0
672	20230607	100800	59277245	1592	1597	1597	1592	1001
673	20230607	100700	57678653	1597	1593	1597	1593	5
674	20230607	100600	57670678	1592	1592	1592	1592	37
675	20230607	100500	57611774	1592	1592	1592	1592	0
676	20230607	100400	57611774	1592	1592	1592	1592	100
677	20230607	100300	57452574	1592	1592	1592	1592	10
678	20230607	100200	57436654	1591	1591	1591	1591	500
679	20230607	100100	56641154	1591	1591	1591	1591	99
680	20230607	100000	56483645	1591	1591	1591	1591	602
681	20230607	095900	55525863	1591	1591	1591	1591	501
682	20230607	095800	54728772	1591	1591	1591	1591	1
683	20230607	095700	54727181	1592	1592	1592	1592	50
684	20230607	095600	54647581	1591	1592	1592	1591	221
685	20230607	095500	54295930	1592	1592	1592	1592	0
686	20230607	095400	54295930	1592	1592	1592	1592	0
687	20230607	095300	54295930	1592	1592	1592	1592	0
688	20230607	095200	54295930	1592	1592	1592	1592	10
689	20230607	095100	54280010	1591	1592	1592	1591	1148
690	20230607	095000	52453502	1592	1592	1592	1591	45
691	20230607	094900	52381865	1592	1597	1597	1592	571
692	20230607	094800	51472137	1597	1598	1598	1597	363
693	20230607	094700	50892233	1599	1598	1599	1598	150
694	20230607	094600	50652433	1598	1598	1599	1598	379
695	20230607	094500	50046691	1597	1593	1597	1593	835
696	20230607	094400	48713376	1597	1597	1597	1597	0
697	20230607	094300	48713376	1597	1597	1597	1597	100
698	20230607	094200	48553676	1597	1597	1597	1597	1553
699	20230607	094100	46073535	1597	1597	1597	1597	510
700	20230607	094000	45259065	1597	1594	1600	1594	3772
701	20230607	093900	39229325	1594	1594	1594	1594	120
702	20230607	093800	39038045	1594	1594	1594	1594	2
703	20230607	093700	39034857	1594	1591	1594	1591	245
704	20230607	093600	38644336	1596	1590	1596	1590	5377
705	20230607	093500	30079919	1590	1589	1590	1589	2448
706	20230607	093400	26190044	1589	1589	1589	1587	234
707	20230607	093300	25818280	1587	1587	1589	1586	1369
708	20230607	093200	23645676	1588	1588	1589	1587	126
709	20230607	093100	23445595	1587	1583	1587	1583	540
710	20230607	093000	22588747	1582	1582	1582	1582	101
711	20230607	092900	22428965	1582	1582	1582	1582	5
712	20230607	092800	22421055	1582	1582	1582	1582	36
713	20230607	092700	22364103	1582	1582	1582	1582	59
714	20230607	092600	22270765	1575	1575	1575	1575	0
715	20230607	092500	22270765	1575	1575	1575	1575	0
716	20230607	092400	22270765	1575	1575	1575	1575	0
717	20230607	092300	22270765	1575	1580	1582	1575	4040
718	20230607	092200	15886448	1579	1577	1579	1577	150
719	20230607	092100	15649878	1577	1577	1577	1577	1051
720	20230607	092000	13992451	1577	1577	1577	1577	319
721	20230607	091900	13489388	1577	1577	1577	1577	63
722	20230607	091800	13390037	1577	1578	1578	1577	2547
723	20230607	091700	9371989	1578	1578	1578	1577	1348
724	20230607	091600	7245455	1578	1579	1579	1578	1155
725	20230607	091500	5422033	1579	1579	1579	1579	140
726	20230607	091400	5200973	1579	1581	1581	1579	874
727	20230607	091300	3820925	1579	1579	1579	1579	19
728	20230607	091200	3790924	1579	1579	1579	1579	117
729	20230607	091100	3606181	1579	1579	1579	1579	200
730	20230607	091000	3290381	1579	1579	1579	1579	168
731	20230607	090900	3025109	1579	1579	1579	1579	0
732	20230607	090800	3025109	1579	1579	1579	1579	0
733	20230607	090700	3025109	1579	1579	1579	1579	0
734	20230607	090600	3025109	1579	1579	1579	1579	0
735	20230607	090500	3025109	1579	1579	1579	1578	625
736	20230607	090400	2038424	1579	1579	1579	1578	235
737	20230607	090300	1667528	1579	1583	1583	1579	603
738	20230607	090200	715387	1579	1579	1580	1579	138
739	20230607	090100	497385	1579	1579	1579	1579	153
740	20230607	090000	255798	1579	1579	1579	1579	162