KissMeData/097800/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	204600	1069962188	1772	1772	1772	1772	3709
3	20230607	204500	1069962188	1772	1772	1772	1772	0
4	20230607	204400	1069962188	1772	1772	1772	1772	0
5	20230607	204300	1069962188	1772	1772	1772	1772	0
6	20230607	204200	1069962188	1772	1772	1772	1772	0
7	20230607	204100	1069962188	1772	1772	1772	1772	0
8	20230607	204000	1069962188	1772	1772	1772	1772	0
9	20230607	203900	1069962188	1772	1772	1772	1772	0
10	20230607	203800	1069962188	1772	1772	1772	1772	0
11	20230607	203700	1069962188	1772	1772	1772	1772	0
12	20230607	203600	1069962188	1772	1772	1772	1772	0
13	20230607	203500	1069962188	1772	1772	1772	1772	0
14	20230607	203400	1069962188	1772	1772	1772	1772	0
15	20230607	203300	1069962188	1772	1772	1772	1772	0
16	20230607	203200	1069962188	1772	1772	1772	1772	0
17	20230607	203100	1069962188	1772	1772	1772	1772	0
18	20230607	203000	1069962188	1772	1772	1772	1772	0
19	20230607	202900	1069962188	1772	1772	1772	1772	0
20	20230607	202800	1069962188	1772	1772	1772	1772	0
21	20230607	202700	1069962188	1772	1772	1772	1772	0
22	20230607	202600	1069962188	1772	1772	1772	1772	0
23	20230607	202500	1069962188	1772	1772	1772	1772	0
24	20230607	202400	1069962188	1772	1772	1772	1772	0
25	20230607	202300	1069962188	1772	1772	1772	1772	0
26	20230607	202200	1069962188	1772	1772	1772	1772	0
27	20230607	202100	1069962188	1772	1772	1772	1772	0
28	20230607	202000	1069962188	1772	1772	1772	1772	0
29	20230607	201900	1069962188	1772	1772	1772	1772	0
30	20230607	201800	1069962188	1772	1772	1772	1772	0
31	20230607	201700	1069962188	1772	1772	1772	1772	0
32	20230607	201600	1069962188	1772	1772	1772	1772	3709
33	20230607	201500	1069962188	1772	1772	1772	1772	0
34	20230607	201400	1069962188	1772	1772	1772	1772	0
35	20230607	201300	1069962188	1772	1772	1772	1772	0
36	20230607	201200	1069962188	1772	1772	1772	1772	0
37	20230607	201100	1069962188	1772	1772	1772	1772	0
38	20230607	201000	1069962188	1772	1772	1772	1772	0
39	20230607	200900	1069962188	1772	1772	1772	1772	0
40	20230607	200800	1069962188	1772	1772	1772	1772	0
41	20230607	200700	1069962188	1772	1772	1772	1772	0
42	20230607	200600	1069962188	1772	1772	1772	1772	0
43	20230607	200500	1069962188	1772	1772	1772	1772	0
44	20230607	200400	1069962188	1772	1772	1772	1772	0
45	20230607	200300	1069962188	1772	1772	1772	1772	0
46	20230607	200200	1069962188	1772	1772	1772	1772	0
47	20230607	200100	1069962188	1772	1772	1772	1772	0
48	20230607	200000	1069962188	1772	1772	1772	1772	0
49	20230607	195900	1069962188	1772	1772	1772	1772	0
50	20230607	195800	1069962188	1772	1772	1772	1772	0
51	20230607	195700	1069962188	1772	1772	1772	1772	0
52	20230607	195600	1069962188	1772	1772	1772	1772	0
53	20230607	195500	1069962188	1772	1772	1772	1772	0
54	20230607	195400	1069962188	1772	1772	1772	1772	0
55	20230607	195300	1069962188	1772	1772	1772	1772	0
56	20230607	195200	1069962188	1772	1772	1772	1772	0
57	20230607	195100	1069962188	1772	1772	1772	1772	0
58	20230607	195000	1069962188	1772	1772	1772	1772	0
59	20230607	194900	1069962188	1772	1772	1772	1772	0
60	20230607	194800	1069962188	1772	1772	1772	1772	0
61	20230607	194700	1069962188	1772	1772	1772	1772	0
62	20230607	194600	1069962188	1772	1772	1772	1772	3709
63	20230607	194500	1069962188	1772	1772	1772	1772	0
64	20230607	194400	1069962188	1772	1772	1772	1772	0
65	20230607	194300	1069962188	1772	1772	1772	1772	0
66	20230607	194200	1069962188	1772	1772	1772	1772	0
67	20230607	194100	1069962188	1772	1772	1772	1772	0
68	20230607	194000	1069962188	1772	1772	1772	1772	0
69	20230607	193900	1069962188	1772	1772	1772	1772	0
70	20230607	193800	1069962188	1772	1772	1772	1772	0
71	20230607	193700	1069962188	1772	1772	1772	1772	0
72	20230607	193600	1069962188	1772	1772	1772	1772	0
73	20230607	193500	1069962188	1772	1772	1772	1772	0
74	20230607	193400	1069962188	1772	1772	1772	1772	0
75	20230607	193300	1069962188	1772	1772	1772	1772	0
76	20230607	193200	1069962188	1772	1772	1772	1772	0
77	20230607	193100	1069962188	1772	1772	1772	1772	0
78	20230607	193000	1069962188	1772	1772	1772	1772	0
79	20230607	192900	1069962188	1772	1772	1772	1772	0
80	20230607	192800	1069962188	1772	1772	1772	1772	0
81	20230607	192700	1069962188	1772	1772	1772	1772	0
82	20230607	192600	1069962188	1772	1772	1772	1772	0
83	20230607	192500	1069962188	1772	1772	1772	1772	0
84	20230607	192400	1069962188	1772	1772	1772	1772	0
85	20230607	192300	1069962188	1772	1772	1772	1772	0
86	20230607	192200	1069962188	1772	1772	1772	1772	0
87	20230607	192100	1069962188	1772	1772	1772	1772	0
88	20230607	192000	1069962188	1772	1772	1772	1772	0
89	20230607	191900	1069962188	1772	1772	1772	1772	0
90	20230607	191800	1069962188	1772	1772	1772	1772	0
91	20230607	191700	1069962188	1772	1772	1772	1772	0
92	20230607	191600	1069962188	1772	1772	1772	1772	3709
93	20230607	191500	1069962188	1772	1772	1772	1772	0
94	20230607	191400	1069962188	1772	1772	1772	1772	0
95	20230607	191300	1069962188	1772	1772	1772	1772	0
96	20230607	191200	1069962188	1772	1772	1772	1772	0
97	20230607	191100	1069962188	1772	1772	1772	1772	0
98	20230607	191000	1069962188	1772	1772	1772	1772	0
99	20230607	190900	1069962188	1772	1772	1772	1772	0
100	20230607	190800	1069962188	1772	1772	1772	1772	0
101	20230607	190700	1069962188	1772	1772	1772	1772	0
102	20230607	190600	1069962188	1772	1772	1772	1772	0
103	20230607	190500	1069962188	1772	1772	1772	1772	0
104	20230607	190400	1069962188	1772	1772	1772	1772	0
105	20230607	190300	1069962188	1772	1772	1772	1772	0
106	20230607	190200	1069962188	1772	1772	1772	1772	0
107	20230607	190100	1069962188	1772	1772	1772	1772	0
108	20230607	190000	1069962188	1772	1772	1772	1772	0
109	20230607	185900	1069962188	1772	1772	1772	1772	0
110	20230607	185800	1069962188	1772	1772	1772	1772	0
111	20230607	185700	1069962188	1772	1772	1772	1772	0
112	20230607	185600	1069962188	1772	1772	1772	1772	0
113	20230607	185500	1069962188	1772	1772	1772	1772	0
114	20230607	185400	1069962188	1772	1772	1772	1772	0
115	20230607	185300	1069962188	1772	1772	1772	1772	0
116	20230607	185200	1069962188	1772	1772	1772	1772	0
117	20230607	185100	1069962188	1772	1772	1772	1772	0
118	20230607	185000	1069962188	1772	1772	1772	1772	0
119	20230607	184900	1069962188	1772	1772	1772	1772	0
120	20230607	184800	1069962188	1772	1772	1772	1772	0
121	20230607	184700	1069962188	1772	1772	1772	1772	0
122	20230607	184600	1069962188	1772	1772	1772	1772	3709
123	20230607	184500	1069962188	1772	1772	1772	1772	0
124	20230607	184400	1069962188	1772	1772	1772	1772	0
125	20230607	184300	1069962188	1772	1772	1772	1772	0
126	20230607	184200	1069962188	1772	1772	1772	1772	0
127	20230607	184100	1069962188	1772	1772	1772	1772	0
128	20230607	184000	1069962188	1772	1772	1772	1772	0
129	20230607	183900	1069962188	1772	1772	1772	1772	0
130	20230607	183800	1069962188	1772	1772	1772	1772	0
131	20230607	183700	1069962188	1772	1772	1772	1772	0
132	20230607	183600	1069962188	1772	1772	1772	1772	0
133	20230607	183500	1069962188	1772	1772	1772	1772	0
134	20230607	183400	1069962188	1772	1772	1772	1772	0
135	20230607	183300	1069962188	1772	1772	1772	1772	0
136	20230607	183200	1069962188	1772	1772	1772	1772	0
137	20230607	183100	1069962188	1772	1772	1772	1772	0
138	20230607	183000	1069962188	1772	1772	1772	1772	0
139	20230607	182900	1069962188	1772	1772	1772	1772	0
140	20230607	182800	1069962188	1772	1772	1772	1772	0
141	20230607	182700	1069962188	1772	1772	1772	1772	0
142	20230607	182600	1069962188	1772	1772	1772	1772	0
143	20230607	182500	1069962188	1772	1772	1772	1772	0
144	20230607	182400	1069962188	1772	1772	1772	1772	0
145	20230607	182300	1069962188	1772	1772	1772	1772	0
146	20230607	182200	1069962188	1772	1772	1772	1772	0
147	20230607	182100	1069962188	1772	1772	1772	1772	0
148	20230607	182000	1069962188	1772	1772	1772	1772	0
149	20230607	181900	1069962188	1772	1772	1772	1772	0
150	20230607	181800	1069962188	1772	1772	1772	1772	0
151	20230607	181700	1069962188	1772	1772	1772	1772	0
152	20230607	181600	1069962188	1772	1772	1772	1772	3709
153	20230607	181500	1069962188	1772	1772	1772	1772	0
154	20230607	181400	1069962188	1772	1772	1772	1772	0
155	20230607	181300	1069962188	1772	1772	1772	1772	0
156	20230607	181200	1069962188	1772	1772	1772	1772	0
157	20230607	181100	1069962188	1772	1772	1772	1772	0
158	20230607	181000	1069962188	1772	1772	1772	1772	0
159	20230607	180900	1069962188	1772	1772	1772	1772	0
160	20230607	180800	1069962188	1772	1772	1772	1772	0
161	20230607	180700	1069962188	1772	1772	1772	1772	0
162	20230607	180600	1069962188	1772	1772	1772	1772	0
163	20230607	180500	1069962188	1772	1772	1772	1772	0
164	20230607	180400	1069962188	1772	1772	1772	1772	0
165	20230607	180300	1069962188	1772	1772	1772	1772	0
166	20230607	180200	1069962188	1772	1772	1772	1772	0
167	20230607	180100	1069962188	1772	1772	1772	1772	0
168	20230607	180000	1069962188	1772	1772	1772	1772	0
169	20230607	175900	1069962188	1772	1772	1772	1772	0
170	20230607	175800	1069962188	1772	1772	1772	1772	0
171	20230607	175700	1069962188	1772	1772	1772	1772	0
172	20230607	175600	1069962188	1772	1772	1772	1772	0
173	20230607	175500	1069962188	1772	1772	1772	1772	0
174	20230607	175400	1069962188	1772	1772	1772	1772	0
175	20230607	175300	1069962188	1772	1772	1772	1772	0
176	20230607	175200	1069962188	1772	1772	1772	1772	0
177	20230607	175100	1069962188	1772	1772	1772	1772	0
178	20230607	175000	1069962188	1772	1772	1772	1772	0
179	20230607	174900	1069962188	1772	1772	1772	1772	0
180	20230607	174800	1069962188	1772	1772	1772	1772	0
181	20230607	174700	1069962188	1772	1772	1772	1772	0
182	20230607	174600	1069962188	1772	1772	1772	1772	3709
183	20230607	174500	1069962188	1772	1772	1772	1772	0
184	20230607	174400	1069962188	1772	1772	1772	1772	0
185	20230607	174300	1069962188	1772	1772	1772	1772	0
186	20230607	174200	1069962188	1772	1772	1772	1772	0
187	20230607	174100	1069962188	1772	1772	1772	1772	0
188	20230607	174000	1069962188	1772	1772	1772	1772	0
189	20230607	173900	1069962188	1772	1772	1772	1772	0
190	20230607	173800	1069962188	1772	1772	1772	1772	0
191	20230607	173700	1069962188	1772	1772	1772	1772	0
192	20230607	173600	1069962188	1772	1772	1772	1772	0
193	20230607	173500	1069962188	1772	1772	1772	1772	0
194	20230607	173400	1069962188	1772	1772	1772	1772	0
195	20230607	173300	1069962188	1772	1772	1772	1772	0
196	20230607	173200	1069962188	1772	1772	1772	1772	0
197	20230607	173100	1069962188	1772	1772	1772	1772	0
198	20230607	173000	1069962188	1772	1772	1772	1772	0
199	20230607	172900	1069962188	1772	1772	1772	1772	0
200	20230607	172800	1069962188	1772	1772	1772	1772	0
201	20230607	172700	1069962188	1772	1772	1772	1772	0
202	20230607	172600	1069962188	1772	1772	1772	1772	0
203	20230607	172500	1069962188	1772	1772	1772	1772	0
204	20230607	172400	1069962188	1772	1772	1772	1772	0
205	20230607	172300	1069962188	1772	1772	1772	1772	0
206	20230607	172200	1069962188	1772	1772	1772	1772	0
207	20230607	172100	1069962188	1772	1772	1772	1772	0
208	20230607	172000	1069962188	1772	1772	1772	1772	0
209	20230607	171900	1069962188	1772	1772	1772	1772	0
210	20230607	171800	1069962188	1772	1772	1772	1772	0
211	20230607	171700	1069962188	1772	1772	1772	1772	0
212	20230607	171600	1069962188	1772	1772	1772	1772	3709
213	20230607	171500	1069962188	1772	1772	1772	1772	0
214	20230607	171400	1069962188	1772	1772	1772	1772	0
215	20230607	171300	1069962188	1772	1772	1772	1772	0
216	20230607	171200	1069962188	1772	1772	1772	1772	0
217	20230607	171100	1069962188	1772	1772	1772	1772	0
218	20230607	171000	1069962188	1772	1772	1772	1772	0
219	20230607	170900	1069962188	1772	1772	1772	1772	0
220	20230607	170800	1069962188	1772	1772	1772	1772	0
221	20230607	170700	1069962188	1772	1772	1772	1772	0
222	20230607	170600	1069962188	1772	1772	1772	1772	0
223	20230607	170500	1069962188	1772	1772	1772	1772	0
224	20230607	170400	1069962188	1772	1772	1772	1772	0
225	20230607	170300	1069962188	1772	1772	1772	1772	0
226	20230607	170200	1069962188	1772	1772	1772	1772	0
227	20230607	170100	1069962188	1772	1772	1772	1772	0
228	20230607	170000	1069962188	1772	1772	1772	1772	0
229	20230607	165900	1069962188	1772	1772	1772	1772	0
230	20230607	165800	1069962188	1772	1772	1772	1772	0
231	20230607	165700	1069962188	1772	1772	1772	1772	0
232	20230607	165600	1069962188	1772	1772	1772	1772	0
233	20230607	165500	1069962188	1772	1772	1772	1772	0
234	20230607	165400	1069962188	1772	1772	1772	1772	0
235	20230607	165300	1069962188	1772	1772	1772	1772	0
236	20230607	165200	1069962188	1772	1772	1772	1772	0
237	20230607	165100	1069962188	1772	1772	1772	1772	0
238	20230607	165000	1069962188	1772	1772	1772	1772	0
239	20230607	164900	1069962188	1772	1772	1772	1772	0
240	20230607	164800	1069962188	1772	1772	1772	1772	0
241	20230607	164700	1069962188	1772	1772	1772	1772	0
242	20230607	164600	1069962188	1772	1772	1772	1772	3709
243	20230607	164500	1069962188	1772	1772	1772	1772	0
244	20230607	164400	1069962188	1772	1772	1772	1772	0
245	20230607	164300	1069962188	1772	1772	1772	1772	0
246	20230607	164200	1069962188	1772	1772	1772	1772	0
247	20230607	164100	1069962188	1772	1772	1772	1772	0
248	20230607	164000	1069962188	1772	1772	1772	1772	0
249	20230607	163900	1069962188	1772	1772	1772	1772	0
250	20230607	163800	1069962188	1772	1772	1772	1772	0
251	20230607	163700	1069962188	1772	1772	1772	1772	0
252	20230607	163600	1069962188	1772	1772	1772	1772	0
253	20230607	163500	1069962188	1772	1772	1772	1772	0
254	20230607	163400	1069962188	1772	1772	1772	1772	0
255	20230607	163300	1069962188	1772	1772	1772	1772	0
256	20230607	163200	1069962188	1772	1772	1772	1772	0
257	20230607	163100	1069962188	1772	1772	1772	1772	0
258	20230607	163000	1069962188	1772	1772	1772	1772	0
259	20230607	162900	1069962188	1772	1772	1772	1772	0
260	20230607	162800	1069962188	1772	1772	1772	1772	0
261	20230607	162700	1069962188	1772	1772	1772	1772	0
262	20230607	162600	1069962188	1772	1772	1772	1772	0
263	20230607	162500	1069962188	1772	1772	1772	1772	0
264	20230607	162400	1069962188	1772	1772	1772	1772	0
265	20230607	162300	1069962188	1772	1772	1772	1772	0
266	20230607	162200	1069962188	1772	1772	1772	1772	0
267	20230607	162100	1069962188	1772	1772	1772	1772	0
268	20230607	162000	1069962188	1772	1772	1772	1772	0
269	20230607	161900	1069962188	1772	1772	1772	1772	0
270	20230607	161800	1069962188	1772	1772	1772	1772	0
271	20230607	161700	1069962188	1772	1772	1772	1772	0
272	20230607	161600	1069962188	1772	1772	1772	1772	3709
273	20230607	161500	1069962188	1772	1772	1772	1772	0
274	20230607	161400	1069962188	1772	1772	1772	1772	0
275	20230607	161300	1069962188	1772	1772	1772	1772	0
276	20230607	161200	1069962188	1772	1772	1772	1772	0
277	20230607	161100	1069962188	1772	1772	1772	1772	0
278	20230607	161000	1069962188	1772	1772	1772	1772	0
279	20230607	160900	1069962188	1772	1772	1772	1772	0
280	20230607	160800	1069962188	1772	1772	1772	1772	0
281	20230607	160700	1069962188	1772	1772	1772	1772	0
282	20230607	160600	1069962188	1772	1772	1772	1772	0
283	20230607	160500	1069962188	1772	1772	1772	1772	0
284	20230607	160400	1069962188	1772	1772	1772	1772	0
285	20230607	160300	1069962188	1772	1772	1772	1772	0
286	20230607	160200	1069962188	1772	1772	1772	1772	0
287	20230607	160100	1069962188	1772	1772	1772	1772	0
288	20230607	160000	1069962188	1772	1772	1772	1772	0
289	20230607	155900	1069962188	1772	1772	1772	1772	0
290	20230607	155800	1069962188	1772	1772	1772	1772	0
291	20230607	155700	1069962188	1772	1772	1772	1772	0
292	20230607	155600	1069962188	1772	1772	1772	1772	0
293	20230607	155500	1069962188	1772	1772	1772	1772	0
294	20230607	155400	1069962188	1772	1772	1772	1772	0
295	20230607	155300	1069962188	1772	1772	1772	1772	0
296	20230607	155200	1069962188	1772	1772	1772	1772	0
297	20230607	155100	1069962188	1772	1772	1772	1772	0
298	20230607	155000	1069962188	1772	1772	1772	1772	0
299	20230607	154900	1069962188	1772	1772	1772	1772	0
300	20230607	154800	1069962188	1772	1772	1772	1772	0
301	20230607	154700	1069962188	1772	1772	1772	1772	0
302	20230607	154600	1069962188	1772	1772	1772	1772	3709
303	20230607	154500	1069962188	1772	1772	1772	1772	0
304	20230607	154400	1069962188	1772	1772	1772	1772	0
305	20230607	154300	1069962188	1772	1772	1772	1772	0
306	20230607	154200	1069962188	1772	1772	1772	1772	0
307	20230607	154100	1069962188	1772	1772	1772	1772	0
308	20230607	154000	1069962188	1772	1772	1772	1772	0
309	20230607	153900	1069962188	1772	1772	1772	1772	0
310	20230607	153800	1069962188	1772	1772	1772	1772	0
311	20230607	153700	1069962188	1772	1772	1772	1772	0
312	20230607	153600	1069962188	1772	1772	1772	1772	0
313	20230607	153500	1069962188	1772	1772	1772	1772	0
314	20230607	153400	1069962188	1772	1772	1772	1772	0
315	20230607	153300	1069962188	1772	1772	1772	1772	0
316	20230607	153200	1069962188	1772	1772	1772	1772	0
317	20230607	153100	1069962188	1772	1772	1772	1772	0
318	20230607	153000	1069962188	1772	1772	1772	1772	3709
319	20230607	152900	1063389840	1774	1774	1774	1774	0
320	20230607	152800	1063389840	1774	1774	1774	1774	0
321	20230607	152700	1063389840	1774	1774	1774	1774	0
322	20230607	152600	1063389840	1774	1774	1774	1774	0
323	20230607	152500	1063389840	1774	1774	1774	1774	0
324	20230607	152400	1063389840	1774	1774	1774	1774	0
325	20230607	152300	1063389840	1774	1774	1774	1774	0
326	20230607	152200	1063389840	1774	1774	1774	1774	0
327	20230607	152100	1063389840	1774	1774	1774	1774	0
328	20230607	152000	1063389840	1774	1774	1774	1774	0
329	20230607	151900	1063389840	1774	1774	1775	1773	5928
330	20230607	151800	1052873853	1775	1775	1775	1774	1163
331	20230607	151700	1050810529	1774	1774	1774	1774	1400
332	20230607	151600	1048326929	1775	1775	1775	1774	2733
333	20230607	151500	1043476922	1775	1774	1775	1774	3257
334	20230607	151400	1037698225	1774	1774	1775	1774	1205
335	20230607	151300	1035560450	1774	1775	1776	1774	1022
336	20230607	151200	1033746470	1774	1774	1775	1774	5666
337	20230607	151100	1023694983	1775	1775	1775	1775	87
338	20230607	151000	1023540558	1774	1775	1775	1774	501
339	20230607	150900	1022651284	1776	1774	1776	1774	4217
340	20230607	150800	1015170110	1774	1774	1774	1774	7
341	20230607	150700	1015157692	1774	1773	1774	1773	200
342	20230607	150600	1014802992	1773	1774	1774	1773	1418
343	20230607	150500	1012287960	1774	1773	1774	1773	3086
344	20230607	150400	1006816352	1773	1773	1773	1773	100
345	20230607	150300	1006639052	1770	1770	1771	1770	2780
346	20230607	150200	1001716673	1769	1769	1769	1769	238
347	20230607	150100	1001295651	1768	1768	1768	1768	0
348	20230607	150000	1001295651	1768	1769	1769	1768	281
349	20230607	145900	1000798596	1767	1768	1768	1767	250
350	20230607	145800	1000356845	1767	1771	1771	1767	872
351	20230607	145700	998813541	1767	1767	1767	1767	0
352	20230607	145600	998813541	1767	1768	1768	1767	720
353	20230607	145500	997541129	1767	1767	1767	1767	0
354	20230607	145400	997541129	1767	1771	1771	1767	2092
355	20230607	145300	993844537	1767	1769	1769	1767	2927
356	20230607	145200	988668206	1772	1772	1772	1772	1579
357	20230607	145100	985870218	1773	1773	1773	1773	14
358	20230607	145000	985845396	1773	1772	1773	1772	1980
359	20230607	144900	982336756	1773	1773	1773	1773	1228
360	20230607	144800	980159512	1773	1773	1773	1773	172
361	20230607	144700	979854556	1772	1773	1773	1772	1108
362	20230607	144600	977890830	1772	1769	1772	1768	2487
363	20230607	144500	973486180	1770	1770	1770	1770	470
364	20230607	144400	972654280	1770	1770	1770	1770	0
365	20230607	144300	972654280	1770	1770	1770	1770	268
366	20230607	144200	972179920	1770	1770	1770	1770	32
367	20230607	144100	972123280	1770	1770	1770	1770	12
368	20230607	144000	972102040	1772	1771	1772	1770	1431
369	20230607	143900	969567798	1772	1772	1772	1772	100
370	20230607	143800	969390598	1771	1771	1771	1771	1500
371	20230607	143700	966734098	1771	1771	1771	1771	510
372	20230607	143600	965830888	1770	1770	1770	1770	282
373	20230607	143500	965331748	1770	1770	1770	1770	11
374	20230607	143400	965312278	1770	1767	1770	1767	519
375	20230607	143300	964394848	1767	1767	1767	1767	1
376	20230607	143200	964393081	1771	1771	1771	1771	0
377	20230607	143100	964393081	1771	1771	1771	1771	216
378	20230607	143000	964010545	1771	1771	1771	1771	1
379	20230607	142900	964008774	1770	1772	1772	1770	583
380	20230607	142800	962976862	1772	1770	1772	1770	98
381	20230607	142700	962803322	1766	1770	1770	1766	677
382	20230607	142600	961607140	1770	1770	1770	1770	0
383	20230607	142500	961607140	1770	1766	1770	1766	110
384	20230607	142400	961412840	1770	1770	1770	1770	77
385	20230607	142300	961276550	1770	1766	1770	1766	756
386	20230607	142200	959941054	1766	1766	1766	1766	56
387	20230607	142100	959842158	1766	1766	1766	1766	107
388	20230607	142000	959653196	1766	1767	1767	1766	260
389	20230607	141900	959193778	1767	1766	1767	1764	6172
390	20230607	141800	948298189	1766	1767	1767	1766	2689
391	20230607	141700	943549387	1770	1770	1770	1770	0
392	20230607	141600	943549387	1770	1769	1770	1767	10
393	20230607	141500	943531695	1767	1770	1770	1767	91
394	20230607	141400	943370865	1766	1766	1766	1766	0
395	20230607	141300	943370865	1766	1766	1770	1766	22
396	20230607	141200	943331973	1770	1770	1770	1770	80
397	20230607	141100	943190373	1770	1768	1770	1766	844
398	20230607	141000	941699745	1766	1768	1768	1766	228
399	20230607	140900	941296643	1768	1768	1768	1768	10
400	20230607	140800	941278963	1766	1766	1766	1766	660
401	20230607	140700	940113403	1765	1765	1765	1765	242
402	20230607	140600	939686273	1765	1765	1765	1765	2226
403	20230607	140500	935757383	1765	1765	1765	1765	423
404	20230607	140400	935010788	1765	1765	1765	1765	0
405	20230607	140300	935010788	1765	1765	1765	1765	116
406	20230607	140200	934806048	1765	1765	1765	1765	8
407	20230607	140100	934791928	1765	1765	1765	1764	4199
408	20230607	140000	927384698	1765	1765	1765	1765	5
409	20230607	135900	927375873	1765	1764	1765	1764	1339
410	20230607	135800	925013391	1765	1766	1766	1765	2500
411	20230607	135700	920600791	1766	1766	1766	1766	115
412	20230607	135600	920397701	1766	1765	1766	1765	675
413	20230607	135500	919206191	1765	1765	1765	1765	5504
414	20230607	135400	909491631	1765	1766	1766	1765	923
415	20230607	135300	907862336	1766	1766	1768	1766	1323
416	20230607	135200	905525404	1765	1766	1766	1765	3700
417	20230607	135100	898994087	1766	1767	1767	1766	92
418	20230607	135000	898831579	1767	1767	1767	1767	25
419	20230607	134900	898787404	1766	1767	1767	1766	2100
420	20230607	134800	895078504	1766	1766	1766	1766	30
421	20230607	134700	895025524	1766	1766	1766	1766	1000
422	20230607	134600	893259524	1766	1767	1767	1766	20
423	20230607	134500	893224196	1766	1766	1766	1766	0
424	20230607	134400	893224196	1766	1766	1766	1766	0
425	20230607	134300	893224196	1766	1766	1766	1766	0
426	20230607	134200	893224196	1766	1766	1766	1766	945
427	20230607	134100	891555326	1766	1771	1771	1765	18529
428	20230607	134000	858799363	1771	1771	1771	1771	1
429	20230607	133900	858797592	1771	1771	1771	1771	1
430	20230607	133800	858795821	1771	1770	1771	1770	170
431	20230607	133700	858494918	1770	1771	1771	1770	1619
432	20230607	133600	855628992	1771	1771	1771	1771	311
433	20230607	133500	855078211	1771	1772	1772	1770	134
434	20230607	133400	854840768	1772	1772	1772	1772	1300
435	20230607	133300	852537168	1773	1770	1773	1770	211
436	20230607	133200	852163322	1771	1773	1773	1771	35
437	20230607	133100	852101335	1773	1773	1773	1773	0
438	20230607	133000	852101335	1773	1773	1773	1773	4
439	20230607	132900	852094243	1773	1773	1773	1773	0
440	20230607	132800	852094243	1773	1773	1773	1773	56
441	20230607	132700	851994955	1770	1770	1770	1770	88
442	20230607	132600	851839195	1770	1771	1771	1770	5400
443	20230607	132500	842281095	1770	1770	1770	1770	0
444	20230607	132400	842281095	1770	1771	1771	1770	701
445	20230607	132300	841039864	1771	1772	1772	1771	2636
446	20230607	132200	836371398	1772	1772	1772	1772	0
447	20230607	132100	836371398	1772	1773	1773	1771	1210
448	20230607	132000	834226699	1773	1773	1773	1773	1
449	20230607	131900	834224926	1772	1772	1772	1772	0
450	20230607	131800	834224926	1772	1772	1772	1772	0
451	20230607	131700	834224926	1772	1772	1772	1772	0
452	20230607	131600	834224926	1772	1773	1773	1772	251
453	20230607	131500	833780054	1776	1776	1776	1776	100
454	20230607	131400	833602454	1776	1774	1776	1774	20
455	20230607	131300	833566952	1771	1771	1771	1771	13
456	20230607	131200	833543929	1770	1770	1770	1770	0
457	20230607	131100	833543929	1770	1770	1770	1770	81
458	20230607	131000	833400559	1770	1770	1770	1770	170
459	20230607	130900	833099659	1770	1770	1770	1770	37
460	20230607	130800	833034169	1770	1772	1772	1770	25015
461	20230607	130700	788739368	1772	1772	1772	1772	600
462	20230607	130600	787676168	1776	1776	1776	1776	51
463	20230607	130500	787585592	1772	1772	1772	1772	0
464	20230607	130400	787585592	1772	1772	1772	1772	19
465	20230607	130300	787551924	1776	1776	1776	1776	0
466	20230607	130200	787551924	1776	1772	1776	1772	521
467	20230607	130100	786628628	1772	1772	1772	1772	0
468	20230607	130000	786628628	1772	1772	1772	1772	0
469	20230607	125900	786628628	1772	1772	1772	1772	799
470	20230607	125800	785212800	1772	1772	1772	1772	553
471	20230607	125700	784232884	1772	1772	1772	1772	0
472	20230607	125600	784232884	1772	1773	1774	1772	11251
473	20230607	125500	764290193	1776	1773	1776	1773	182
474	20230607	125400	763967504	1773	1774	1777	1773	3275
475	20230607	125300	758159703	1774	1774	1774	1774	5
476	20230607	125200	758150833	1774	1774	1774	1774	8
477	20230607	125100	758136641	1773	1776	1776	1773	599
478	20230607	125000	757074286	1774	1774	1774	1774	7
479	20230607	124900	757061868	1777	1777	1777	1777	185
480	20230607	124800	756733123	1777	1777	1777	1777	1
481	20230607	124700	756731346	1773	1773	1773	1773	9
482	20230607	124600	756715389	1773	1773	1773	1773	15
483	20230607	124500	756688794	1778	1778	1778	1773	33
484	20230607	124400	756630141	1779	1774	1779	1774	186
485	20230607	124300	756300172	1774	1774	1774	1774	123
486	20230607	124200	756081970	1773	1773	1773	1773	1
487	20230607	124100	756080197	1773	1773	1773	1773	0
488	20230607	124000	756080197	1773	1777	1777	1773	4776
489	20230607	123900	747607527	1777	1777	1777	1777	0
490	20230607	123800	747607527	1777	1777	1777	1777	0
491	20230607	123700	747607527	1777	1777	1777	1777	3
492	20230607	123600	747602196	1777	1774	1777	1774	8
493	20230607	123500	747587995	1777	1776	1777	1774	55
494	20230607	123400	747490370	1774	1775	1775	1774	81
495	20230607	123300	747346600	1777	1777	1777	1777	10
496	20230607	123200	747328830	1777	1777	1777	1777	58
497	20230607	123100	747225764	1779	1785	1785	1779	754
498	20230607	123000	745881392	1786	1786	1786	1786	0
499	20230607	122900	745881392	1786	1786	1786	1786	0
500	20230607	122800	745881392	1786	1786	1786	1786	2143
501	20230607	122700	742053994	1779	1780	1780	1779	309
502	20230607	122600	741503975	1787	1786	1787	1786	1700
503	20230607	122500	738466120	1787	1788	1788	1786	230
504	20230607	122400	738055156	1790	1783	1790	1783	1000
505	20230607	122300	736269734	1784	1779	1784	1779	1196
506	20230607	122200	734137498	1779	1779	1779	1779	35
507	20230607	122100	734075233	1779	1778	1779	1778	21
508	20230607	122000	734037880	1778	1776	1778	1776	2195
509	20230607	121900	730139528	1776	1776	1776	1776	1
510	20230607	121800	730137752	1775	1775	1775	1775	320
511	20230607	121700	729569752	1775	1775	1775	1775	130
512	20230607	121600	729339002	1776	1773	1776	1773	64
513	20230607	121500	729225518	1776	1776	1776	1776	5
514	20230607	121400	729216638	1776	1776	1776	1776	0
515	20230607	121300	729216638	1776	1776	1776	1773	4146
516	20230607	121200	721865438	1776	1776	1776	1776	0
517	20230607	121100	721865438	1776	1776	1777	1776	807
518	20230607	121000	720431748	1776	1776	1776	1776	595
519	20230607	120900	719375028	1776	1776	1776	1776	339
520	20230607	120800	718772964	1773	1773	1773	1773	3370
521	20230607	120700	712797954	1773	1775	1775	1773	5241
522	20230607	120600	703505410	1775	1776	1776	1775	220
523	20230607	120500	703114794	1774	1775	1775	1774	100
524	20230607	120400	702937393	1773	1774	1774	1773	400
525	20230607	120300	702227910	1775	1775	1775	1775	1
526	20230607	120200	702226135	1775	1776	1777	1775	1195
527	20230607	120100	700104581	1777	1777	1777	1777	61
528	20230607	120000	699996184	1777	1777	1777	1777	11
529	20230607	115900	699976637	1776	1776	1776	1776	0
530	20230607	115800	699976637	1776	1776	1776	1776	88
531	20230607	115700	699820349	1775	1775	1775	1775	0
532	20230607	115600	699820349	1775	1775	1775	1775	50
533	20230607	115500	699731599	1776	1776	1776	1776	0
534	20230607	115400	699731599	1776	1776	1776	1776	270
535	20230607	115300	699252079	1776	1776	1776	1776	0
536	20230607	115200	699252079	1776	1776	1776	1776	0
537	20230607	115100	699252079	1776	1776	1776	1775	771
538	20230607	115000	697882784	1777	1777	1777	1777	2
539	20230607	114900	697879230	1777	1777	1777	1777	114
540	20230607	114800	697676652	1777	1777	1777	1777	0
541	20230607	114700	697676652	1777	1777	1777	1777	0
542	20230607	114600	697676652	1777	1777	1777	1777	301
543	20230607	114500	697141775	1779	1779	1779	1779	0
544	20230607	114400	697141775	1779	1771	1779	1771	2115
545	20230607	114300	693393829	1771	1771	1771	1771	10
546	20230607	114200	693376119	1771	1778	1778	1770	15003
547	20230607	114100	666797053	1779	1779	1779	1779	0
548	20230607	114000	666797053	1779	1779	1779	1779	0
549	20230607	113900	666797053	1779	1779	1779	1779	10
550	20230607	113800	666779263	1779	1779	1779	1779	0
551	20230607	113700	666779263	1779	1779	1779	1779	139
552	20230607	113600	666531982	1782	1782	1782	1778	105
553	20230607	113500	666344876	1778	1780	1781	1778	4938
554	20230607	113400	657559364	1780	1780	1780	1780	2870
555	20230607	113300	652450764	1780	1778	1780	1778	29
556	20230607	113200	652399146	1778	1778	1778	1778	180
557	20230607	113100	652079106	1778	1778	1778	1778	0
558	20230607	113000	652079106	1778	1779	1780	1778	43
559	20230607	112900	652002646	1779	1779	1779	1779	23
560	20230607	112800	651961729	1780	1780	1780	1780	1
561	20230607	112700	651959949	1778	1778	1778	1778	542
562	20230607	112600	650996273	1780	1780	1780	1780	0
563	20230607	112500	650996273	1780	1780	1780	1778	24
564	20230607	112400	650953555	1778	1780	1780	1778	95
565	20230607	112300	650784475	1780	1779	1781	1779	843
566	20230607	112200	649283198	1776	1776	1776	1776	0
567	20230607	112100	649283198	1776	1780	1780	1776	102
568	20230607	112000	649101870	1780	1780	1780	1779	65
569	20230607	111900	648986180	1780	1778	1780	1778	26
570	20230607	111800	648939930	1777	1777	1777	1777	11
571	20230607	111700	648920383	1776	1776	1776	1776	10
572	20230607	111600	648902623	1775	1774	1775	1774	20
573	20230607	111500	648867133	1774	1774	1774	1774	0
574	20230607	111400	648867133	1774	1774	1774	1774	226
575	20230607	111300	648466209	1773	1775	1775	1773	187
576	20230607	111200	648134404	1775	1775	1775	1775	301
577	20230607	111100	647600129	1775	1775	1775	1775	4
578	20230607	111000	647593029	1781	1781	1781	1781	0
579	20230607	110900	647593029	1781	1781	1781	1781	0
580	20230607	110800	647593029	1781	1781	1781	1781	20
581	20230607	110700	647557409	1771	1771	1771	1771	626
582	20230607	110600	646448763	1770	1771	1771	1770	500
583	20230607	110500	645563528	1782	1771	1782	1771	1800
584	20230607	110400	642357468	1771	1771	1771	1771	501
585	20230607	110300	641470197	1775	1773	1775	1770	13669
586	20230607	110200	617270555	1783	1783	1783	1783	41
587	20230607	110100	617197452	1783	1783	1783	1774	6086
588	20230607	110000	606398609	1776	1778	1778	1776	3000
589	20230607	105900	601069188	1784	1784	1784	1784	5
590	20230607	105800	601060268	1784	1778	1784	1778	671
591	20230607	105700	599866804	1777	1777	1777	1777	0
592	20230607	105600	599866804	1777	1789	1789	1777	124
593	20230607	105500	599645256	1790	1779	1790	1777	10429
594	20230607	105400	581112272	1778	1786	1786	1778	4518
595	20230607	105300	573043132	1792	1786	1792	1786	2599
596	20230607	105200	568391114	1776	1787	1787	1776	612
597	20230607	105100	567299516	1787	1782	1787	1780	345
598	20230607	105000	566684569	1782	1782	1782	1782	11
599	20230607	104900	566664967	1775	1775	1775	1775	50
600	20230607	104800	566576217	1775	1783	1783	1775	3843
601	20230607	104700	559748137	1780	1783	1783	1780	2529
602	20230607	104600	555245384	1786	1786	1786	1786	0
603	20230607	104500	555245384	1786	1782	1786	1781	1226
604	20230607	104400	553061253	1786	1782	1786	1782	719
605	20230607	104300	551779439	1782	1782	1782	1782	14
606	20230607	104200	551754491	1782	1782	1783	1782	793
607	20230607	104100	550341364	1781	1781	1781	1781	1396
608	20230607	104000	547855088	1781	1781	1781	1781	2
609	20230607	103900	547851526	1781	1781	1781	1781	0
610	20230607	103800	547851526	1781	1781	1781	1781	98
611	20230607	103700	547676988	1781	1781	1782	1781	1211
612	20230607	103600	545519379	1779	1779	1779	1777	99
613	20230607	103500	545343358	1782	1782	1782	1782	101
614	20230607	103400	545163376	1780	1776	1780	1776	2721
615	20230607	103300	540324112	1777	1777	1777	1777	2
616	20230607	103200	540320558	1777	1775	1777	1774	1616
617	20230607	103100	537450657	1775	1777	1777	1775	2
618	20230607	103000	537447105	1778	1772	1778	1772	7475
619	20230607	102900	524194793	1768	1768	1768	1768	0
620	20230607	102800	524194793	1768	1770	1770	1768	1007
621	20230607	102700	522413859	1770	1770	1770	1770	2600
622	20230607	102600	517811859	1770	1770	1770	1770	199
623	20230607	102500	517459629	1770	1772	1772	1770	2461
624	20230607	102400	513100868	1772	1773	1773	1772	6247
625	20230607	102300	502031174	1773	1774	1774	1773	764
626	20230607	102200	500675894	1774	1775	1775	1773	897
627	20230607	102100	499085092	1774	1774	1774	1774	234
628	20230607	102000	498669976	1774	1774	1775	1774	3307
629	20230607	101900	492803310	1774	1777	1777	1774	6034
630	20230607	101800	482089006	1777	1778	1778	1777	5778
631	20230607	101700	471820272	1778	1779	1779	1778	1080
632	20230607	101600	469899452	1780	1780	1780	1780	295
633	20230607	101500	469374352	1782	1782	1782	1782	396
634	20230607	101400	468668680	1782	1784	1784	1780	2234
635	20230607	101300	464687621	1786	1786	1786	1786	0
636	20230607	101200	464687621	1786	1786	1786	1784	131
637	20230607	101100	464453715	1787	1787	1787	1787	604
638	20230607	101000	463374367	1784	1785	1785	1784	511
639	20230607	100900	462462243	1788	1788	1789	1788	32
640	20230607	100800	462404999	1791	1792	1792	1784	5238
641	20230607	100700	453060320	1792	1792	1792	1784	6
642	20230607	100600	453049600	1784	1790	1793	1781	2027
643	20230607	100500	449427613	1790	1790	1790	1790	500
644	20230607	100400	448532613	1787	1787	1787	1782	1000
645	20230607	100300	446749219	1787	1788	1788	1787	456
646	20230607	100200	445934003	1788	1788	1788	1788	2521
647	20230607	100100	441426455	1791	1793	1793	1791	1225
648	20230607	100000	439231446	1794	1789	1794	1789	8071
649	20230607	095900	424773212	1789	1787	1789	1787	1685
650	20230607	095800	421759460	1784	1788	1788	1784	132
651	20230607	095700	421523572	1788	1789	1789	1788	2721
652	20230607	095600	416656647	1789	1779	1789	1779	3182
653	20230607	095500	410968714	1779	1779	1788	1779	358
654	20230607	095400	410331814	1778	1779	1779	1778	1010
655	20230607	095300	408535397	1788	1779	1788	1779	1242
656	20230607	095200	406325870	1788	1788	1788	1788	1
657	20230607	095100	406324082	1778	1778	1788	1778	1453
658	20230607	095000	403740138	1789	1789	1789	1789	1200
659	20230607	094900	401593338	1789	1789	1789	1778	250
660	20230607	094800	401148333	1789	1789	1789	1789	61
661	20230607	094700	401039204	1778	1778	1778	1778	300
662	20230607	094600	400505804	1773	1790	1790	1771	13452
663	20230607	094500	376571481	1782	1783	1783	1782	5863
664	20230607	094400	366123547	1790	1793	1793	1790	511
665	20230607	094300	365208830	1793	1793	1793	1793	35
666	20230607	094200	365146075	1793	1793	1793	1793	1
667	20230607	094100	365144282	1782	1791	1791	1782	6229
668	20230607	094000	354023929	1795	1794	1795	1791	2328
669	20230607	093900	349845912	1794	1794	1794	1794	110
670	20230607	093800	349648572	1794	1791	1794	1791	1420
671	20230607	093700	347105043	1790	1790	1790	1790	237
672	20230607	093600	346680813	1790	1790	1790	1785	638
673	20230607	093500	345541929	1790	1794	1794	1783	1080
674	20230607	093400	343611622	1794	1783	1796	1783	3769
675	20230607	093300	336879009	1782	1780	1783	1778	5264
676	20230607	093200	327508361	1780	1779	1780	1778	565
677	20230607	093100	326502724	1780	1774	1780	1774	118
678	20230607	093000	326293386	1774	1783	1783	1774	346
679	20230607	092900	325677262	1783	1779	1783	1779	100
680	20230607	092800	325499151	1779	1772	1779	1772	6260
681	20230607	092700	314390859	1772	1770	1772	1770	930
682	20230607	092600	312743049	1770	1766	1770	1766	21
683	20230607	092500	312705883	1766	1766	1770	1766	393
684	20230607	092400	312011401	1765	1766	1766	1765	11808
685	20230607	092300	291166345	1766	1767	1767	1766	201
686	20230607	092200	290811179	1766	1766	1767	1766	2369
687	20230607	092100	286627523	1765	1765	1765	1765	6277
688	20230607	092000	275548618	1765	1766	1767	1765	8069
689	20230607	091900	261296271	1765	1766	1767	1765	4154
690	20230607	091800	253962388	1765	1772	1772	1765	26811
691	20230607	091700	206623710	1767	1773	1773	1766	4822
692	20230607	091600	198096599	1773	1773	1773	1772	428
693	20230607	091500	197338006	1772	1774	1775	1772	1213
694	20230607	091400	195186902	1774	1774	1774	1773	1766
695	20230607	091300	192055242	1776	1775	1776	1773	1816
696	20230607	091200	188833282	1776	1776	1781	1775	566
697	20230607	091100	187828030	1783	1783	1783	1783	319
698	20230607	091000	187259253	1781	1772	1781	1772	3454
699	20230607	090900	181128415	1772	1772	1777	1772	1886
700	20230607	090800	177786418	1772	1772	1772	1772	1550
701	20230607	090700	175039818	1772	1764	1772	1763	16041
702	20230607	090600	146736147	1764	1764	1768	1764	2993
703	20230607	090500	141451900	1763	1765	1770	1763	18584
704	20230607	090400	108664573	1765	1764	1769	1763	7994
705	20230607	090300	94554852	1764	1765	1767	1760	15348
706	20230607	090200	67485793	1765	1786	1787	1765	14417
707	20230607	090100	41854491	1787	1795	1802	1787	4605
708	20230607	090000	33605220	1792	1803	1815	1790	18648