KissMeData/104040/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	205500	211394976	1683	1683	1683	1683	3744
3	20230609	205400	211394976	1683	1683	1683	1683	0
4	20230609	205300	211394976	1683	1683	1683	1683	0
5	20230609	205200	211394976	1683	1683	1683	1683	0
6	20230609	205100	211394976	1683	1683	1683	1683	0
7	20230609	205000	211394976	1683	1683	1683	1683	0
8	20230609	204900	211394976	1683	1683	1683	1683	0
9	20230609	204800	211394976	1683	1683	1683	1683	0
10	20230609	204700	211394976	1683	1683	1683	1683	0
11	20230609	204600	211394976	1683	1683	1683	1683	0
12	20230609	204500	211394976	1683	1683	1683	1683	0
13	20230609	204400	211394976	1683	1683	1683	1683	0
14	20230609	204300	211394976	1683	1683	1683	1683	0
15	20230609	204200	211394976	1683	1683	1683	1683	0
16	20230609	204100	211394976	1683	1683	1683	1683	0
17	20230609	204000	211394976	1683	1683	1683	1683	0
18	20230609	203900	211394976	1683	1683	1683	1683	0
19	20230609	203800	211394976	1683	1683	1683	1683	0
20	20230609	203700	211394976	1683	1683	1683	1683	0
21	20230609	203600	211394976	1683	1683	1683	1683	0
22	20230609	203500	211394976	1683	1683	1683	1683	0
23	20230609	203400	211394976	1683	1683	1683	1683	0
24	20230609	203300	211394976	1683	1683	1683	1683	0
25	20230609	203200	211394976	1683	1683	1683	1683	0
26	20230609	203100	211394976	1683	1683	1683	1683	0
27	20230609	203000	211394976	1683	1683	1683	1683	0
28	20230609	202900	211394976	1683	1683	1683	1683	0
29	20230609	202800	211394976	1683	1683	1683	1683	0
30	20230609	202700	211394976	1683	1683	1683	1683	0
31	20230609	202600	211394976	1683	1683	1683	1683	0
32	20230609	202500	211394976	1683	1683	1683	1683	3744
33	20230609	202400	211394976	1683	1683	1683	1683	0
34	20230609	202300	211394976	1683	1683	1683	1683	0
35	20230609	202200	211394976	1683	1683	1683	1683	0
36	20230609	202100	211394976	1683	1683	1683	1683	0
37	20230609	202000	211394976	1683	1683	1683	1683	0
38	20230609	201900	211394976	1683	1683	1683	1683	0
39	20230609	201800	211394976	1683	1683	1683	1683	0
40	20230609	201700	211394976	1683	1683	1683	1683	0
41	20230609	201600	211394976	1683	1683	1683	1683	0
42	20230609	201500	211394976	1683	1683	1683	1683	0
43	20230609	201400	211394976	1683	1683	1683	1683	0
44	20230609	201300	211394976	1683	1683	1683	1683	0
45	20230609	201200	211394976	1683	1683	1683	1683	0
46	20230609	201100	211394976	1683	1683	1683	1683	0
47	20230609	201000	211394976	1683	1683	1683	1683	0
48	20230609	200900	211394976	1683	1683	1683	1683	0
49	20230609	200800	211394976	1683	1683	1683	1683	0
50	20230609	200700	211394976	1683	1683	1683	1683	0
51	20230609	200600	211394976	1683	1683	1683	1683	0
52	20230609	200500	211394976	1683	1683	1683	1683	0
53	20230609	200400	211394976	1683	1683	1683	1683	0
54	20230609	200300	211394976	1683	1683	1683	1683	0
55	20230609	200200	211394976	1683	1683	1683	1683	0
56	20230609	200100	211394976	1683	1683	1683	1683	0
57	20230609	200000	211394976	1683	1683	1683	1683	0
58	20230609	195900	211394976	1683	1683	1683	1683	0
59	20230609	195800	211394976	1683	1683	1683	1683	0
60	20230609	195700	211394976	1683	1683	1683	1683	0
61	20230609	195600	211394976	1683	1683	1683	1683	0
62	20230609	195500	211394976	1683	1683	1683	1683	3744
63	20230609	195400	211394976	1683	1683	1683	1683	0
64	20230609	195300	211394976	1683	1683	1683	1683	0
65	20230609	195200	211394976	1683	1683	1683	1683	0
66	20230609	195100	211394976	1683	1683	1683	1683	0
67	20230609	195000	211394976	1683	1683	1683	1683	0
68	20230609	194900	211394976	1683	1683	1683	1683	0
69	20230609	194800	211394976	1683	1683	1683	1683	0
70	20230609	194700	211394976	1683	1683	1683	1683	0
71	20230609	194600	211394976	1683	1683	1683	1683	0
72	20230609	194500	211394976	1683	1683	1683	1683	0
73	20230609	194400	211394976	1683	1683	1683	1683	0
74	20230609	194300	211394976	1683	1683	1683	1683	0
75	20230609	194200	211394976	1683	1683	1683	1683	0
76	20230609	194100	211394976	1683	1683	1683	1683	0
77	20230609	194000	211394976	1683	1683	1683	1683	0
78	20230609	193900	211394976	1683	1683	1683	1683	0
79	20230609	193800	211394976	1683	1683	1683	1683	0
80	20230609	193700	211394976	1683	1683	1683	1683	0
81	20230609	193600	211394976	1683	1683	1683	1683	0
82	20230609	193500	211394976	1683	1683	1683	1683	0
83	20230609	193400	211394976	1683	1683	1683	1683	0
84	20230609	193300	211394976	1683	1683	1683	1683	0
85	20230609	193200	211394976	1683	1683	1683	1683	0
86	20230609	193100	211394976	1683	1683	1683	1683	0
87	20230609	193000	211394976	1683	1683	1683	1683	0
88	20230609	192900	211394976	1683	1683	1683	1683	0
89	20230609	192800	211394976	1683	1683	1683	1683	0
90	20230609	192700	211394976	1683	1683	1683	1683	0
91	20230609	192600	211394976	1683	1683	1683	1683	0
92	20230609	192500	211394976	1683	1683	1683	1683	3744
93	20230609	192400	211394976	1683	1683	1683	1683	0
94	20230609	192300	211394976	1683	1683	1683	1683	0
95	20230609	192200	211394976	1683	1683	1683	1683	0
96	20230609	192100	211394976	1683	1683	1683	1683	0
97	20230609	192000	211394976	1683	1683	1683	1683	0
98	20230609	191900	211394976	1683	1683	1683	1683	0
99	20230609	191800	211394976	1683	1683	1683	1683	0
100	20230609	191700	211394976	1683	1683	1683	1683	0
101	20230609	191600	211394976	1683	1683	1683	1683	0
102	20230609	191500	211394976	1683	1683	1683	1683	0
103	20230609	191400	211394976	1683	1683	1683	1683	0
104	20230609	191300	211394976	1683	1683	1683	1683	0
105	20230609	191200	211394976	1683	1683	1683	1683	0
106	20230609	191100	211394976	1683	1683	1683	1683	0
107	20230609	191000	211394976	1683	1683	1683	1683	0
108	20230609	190900	211394976	1683	1683	1683	1683	0
109	20230609	190800	211394976	1683	1683	1683	1683	0
110	20230609	190700	211394976	1683	1683	1683	1683	0
111	20230609	190600	211394976	1683	1683	1683	1683	0
112	20230609	190500	211394976	1683	1683	1683	1683	0
113	20230609	190400	211394976	1683	1683	1683	1683	0
114	20230609	190300	211394976	1683	1683	1683	1683	0
115	20230609	190200	211394976	1683	1683	1683	1683	0
116	20230609	190100	211394976	1683	1683	1683	1683	0
117	20230609	190000	211394976	1683	1683	1683	1683	0
118	20230609	185900	211394976	1683	1683	1683	1683	0
119	20230609	185800	211394976	1683	1683	1683	1683	0
120	20230609	185700	211394976	1683	1683	1683	1683	0
121	20230609	185600	211394976	1683	1683	1683	1683	0
122	20230609	185500	211394976	1683	1683	1683	1683	3744
123	20230609	185400	211394976	1683	1683	1683	1683	0
124	20230609	185300	211394976	1683	1683	1683	1683	0
125	20230609	185200	211394976	1683	1683	1683	1683	0
126	20230609	185100	211394976	1683	1683	1683	1683	0
127	20230609	185000	211394976	1683	1683	1683	1683	0
128	20230609	184900	211394976	1683	1683	1683	1683	0
129	20230609	184800	211394976	1683	1683	1683	1683	0
130	20230609	184700	211394976	1683	1683	1683	1683	0
131	20230609	184600	211394976	1683	1683	1683	1683	0
132	20230609	184500	211394976	1683	1683	1683	1683	0
133	20230609	184400	211394976	1683	1683	1683	1683	0
134	20230609	184300	211394976	1683	1683	1683	1683	0
135	20230609	184200	211394976	1683	1683	1683	1683	0
136	20230609	184100	211394976	1683	1683	1683	1683	0
137	20230609	184000	211394976	1683	1683	1683	1683	0
138	20230609	183900	211394976	1683	1683	1683	1683	0
139	20230609	183800	211394976	1683	1683	1683	1683	0
140	20230609	183700	211394976	1683	1683	1683	1683	0
141	20230609	183600	211394976	1683	1683	1683	1683	0
142	20230609	183500	211394976	1683	1683	1683	1683	0
143	20230609	183400	211394976	1683	1683	1683	1683	0
144	20230609	183300	211394976	1683	1683	1683	1683	0
145	20230609	183200	211394976	1683	1683	1683	1683	0
146	20230609	183100	211394976	1683	1683	1683	1683	0
147	20230609	183000	211394976	1683	1683	1683	1683	0
148	20230609	182900	211394976	1683	1683	1683	1683	0
149	20230609	182800	211394976	1683	1683	1683	1683	0
150	20230609	182700	211394976	1683	1683	1683	1683	0
151	20230609	182600	211394976	1683	1683	1683	1683	0
152	20230609	182500	211394976	1683	1683	1683	1683	3744
153	20230609	182400	211394976	1683	1683	1683	1683	0
154	20230609	182300	211394976	1683	1683	1683	1683	0
155	20230609	182200	211394976	1683	1683	1683	1683	0
156	20230609	182100	211394976	1683	1683	1683	1683	0
157	20230609	182000	211394976	1683	1683	1683	1683	0
158	20230609	181900	211394976	1683	1683	1683	1683	0
159	20230609	181800	211394976	1683	1683	1683	1683	0
160	20230609	181700	211394976	1683	1683	1683	1683	0
161	20230609	181600	211394976	1683	1683	1683	1683	0
162	20230609	181500	211394976	1683	1683	1683	1683	0
163	20230609	181400	211394976	1683	1683	1683	1683	0
164	20230609	181300	211394976	1683	1683	1683	1683	0
165	20230609	181200	211394976	1683	1683	1683	1683	0
166	20230609	181100	211394976	1683	1683	1683	1683	0
167	20230609	181000	211394976	1683	1683	1683	1683	0
168	20230609	180900	211394976	1683	1683	1683	1683	0
169	20230609	180800	211394976	1683	1683	1683	1683	0
170	20230609	180700	211394976	1683	1683	1683	1683	0
171	20230609	180600	211394976	1683	1683	1683	1683	0
172	20230609	180500	211394976	1683	1683	1683	1683	0
173	20230609	180400	211394976	1683	1683	1683	1683	0
174	20230609	180300	211394976	1683	1683	1683	1683	0
175	20230609	180200	211394976	1683	1683	1683	1683	0
176	20230609	180100	211394976	1683	1683	1683	1683	0
177	20230609	180000	211394976	1683	1683	1683	1683	0
178	20230609	175900	211394976	1683	1683	1683	1683	0
179	20230609	175800	211394976	1683	1683	1683	1683	0
180	20230609	175700	211394976	1683	1683	1683	1683	0
181	20230609	175600	211394976	1683	1683	1683	1683	0
182	20230609	175500	211394976	1683	1683	1683	1683	3744
183	20230609	175400	211394976	1683	1683	1683	1683	0
184	20230609	175300	211394976	1683	1683	1683	1683	0
185	20230609	175200	211394976	1683	1683	1683	1683	0
186	20230609	175100	211394976	1683	1683	1683	1683	0
187	20230609	175000	211394976	1683	1683	1683	1683	0
188	20230609	174900	211394976	1683	1683	1683	1683	0
189	20230609	174800	211394976	1683	1683	1683	1683	0
190	20230609	174700	211394976	1683	1683	1683	1683	0
191	20230609	174600	211394976	1683	1683	1683	1683	0
192	20230609	174500	211394976	1683	1683	1683	1683	0
193	20230609	174400	211394976	1683	1683	1683	1683	0
194	20230609	174300	211394976	1683	1683	1683	1683	0
195	20230609	174200	211394976	1683	1683	1683	1683	0
196	20230609	174100	211394976	1683	1683	1683	1683	0
197	20230609	174000	211394976	1683	1683	1683	1683	0
198	20230609	173900	211394976	1683	1683	1683	1683	0
199	20230609	173800	211394976	1683	1683	1683	1683	0
200	20230609	173700	211394976	1683	1683	1683	1683	0
201	20230609	173600	211394976	1683	1683	1683	1683	0
202	20230609	173500	211394976	1683	1683	1683	1683	0
203	20230609	173400	211394976	1683	1683	1683	1683	0
204	20230609	173300	211394976	1683	1683	1683	1683	0
205	20230609	173200	211394976	1683	1683	1683	1683	0
206	20230609	173100	211394976	1683	1683	1683	1683	0
207	20230609	173000	211394976	1683	1683	1683	1683	0
208	20230609	172900	211394976	1683	1683	1683	1683	0
209	20230609	172800	211394976	1683	1683	1683	1683	0
210	20230609	172700	211394976	1683	1683	1683	1683	0
211	20230609	172600	211394976	1683	1683	1683	1683	0
212	20230609	172500	211394976	1683	1683	1683	1683	3744
213	20230609	172400	211394976	1683	1683	1683	1683	0
214	20230609	172300	211394976	1683	1683	1683	1683	0
215	20230609	172200	211394976	1683	1683	1683	1683	0
216	20230609	172100	211394976	1683	1683	1683	1683	0
217	20230609	172000	211394976	1683	1683	1683	1683	0
218	20230609	171900	211394976	1683	1683	1683	1683	0
219	20230609	171800	211394976	1683	1683	1683	1683	0
220	20230609	171700	211394976	1683	1683	1683	1683	0
221	20230609	171600	211394976	1683	1683	1683	1683	0
222	20230609	171500	211394976	1683	1683	1683	1683	0
223	20230609	171400	211394976	1683	1683	1683	1683	0
224	20230609	171300	211394976	1683	1683	1683	1683	0
225	20230609	171200	211394976	1683	1683	1683	1683	0
226	20230609	171100	211394976	1683	1683	1683	1683	0
227	20230609	171000	211394976	1683	1683	1683	1683	0
228	20230609	170900	211394976	1683	1683	1683	1683	0
229	20230609	170800	211394976	1683	1683	1683	1683	0
230	20230609	170700	211394976	1683	1683	1683	1683	0
231	20230609	170600	211394976	1683	1683	1683	1683	0
232	20230609	170500	211394976	1683	1683	1683	1683	0
233	20230609	170400	211394976	1683	1683	1683	1683	0
234	20230609	170300	211394976	1683	1683	1683	1683	0
235	20230609	170200	211394976	1683	1683	1683	1683	0
236	20230609	170100	211394976	1683	1683	1683	1683	0
237	20230609	170000	211394976	1683	1683	1683	1683	0
238	20230609	165900	211394976	1683	1683	1683	1683	0
239	20230609	165800	211394976	1683	1683	1683	1683	0
240	20230609	165700	211394976	1683	1683	1683	1683	0
241	20230609	165600	211394976	1683	1683	1683	1683	0
242	20230609	165500	211394976	1683	1683	1683	1683	3744
243	20230609	165400	211394976	1683	1683	1683	1683	0
244	20230609	165300	211394976	1683	1683	1683	1683	0
245	20230609	165200	211394976	1683	1683	1683	1683	0
246	20230609	165100	211394976	1683	1683	1683	1683	0
247	20230609	165000	211394976	1683	1683	1683	1683	0
248	20230609	164900	211394976	1683	1683	1683	1683	0
249	20230609	164800	211394976	1683	1683	1683	1683	0
250	20230609	164700	211394976	1683	1683	1683	1683	0
251	20230609	164600	211394976	1683	1683	1683	1683	0
252	20230609	164500	211394976	1683	1683	1683	1683	0
253	20230609	164400	211394976	1683	1683	1683	1683	0
254	20230609	164300	211394976	1683	1683	1683	1683	0
255	20230609	164200	211394976	1683	1683	1683	1683	0
256	20230609	164100	211394976	1683	1683	1683	1683	0
257	20230609	164000	211394976	1683	1683	1683	1683	0
258	20230609	163900	211394976	1683	1683	1683	1683	0
259	20230609	163800	211394976	1683	1683	1683	1683	0
260	20230609	163700	211394976	1683	1683	1683	1683	0
261	20230609	163600	211394976	1683	1683	1683	1683	0
262	20230609	163500	211394976	1683	1683	1683	1683	0
263	20230609	163400	211394976	1683	1683	1683	1683	0
264	20230609	163300	211394976	1683	1683	1683	1683	0
265	20230609	163200	211394976	1683	1683	1683	1683	0
266	20230609	163100	211394976	1683	1683	1683	1683	0
267	20230609	163000	211394976	1683	1683	1683	1683	0
268	20230609	162900	211394976	1683	1683	1683	1683	0
269	20230609	162800	211394976	1683	1683	1683	1683	0
270	20230609	162700	211394976	1683	1683	1683	1683	0
271	20230609	162600	211394976	1683	1683	1683	1683	0
272	20230609	162500	211394976	1683	1683	1683	1683	3744
273	20230609	162400	211394976	1683	1683	1683	1683	0
274	20230609	162300	211394976	1683	1683	1683	1683	0
275	20230609	162200	211394976	1683	1683	1683	1683	0
276	20230609	162100	211394976	1683	1683	1683	1683	0
277	20230609	162000	211394976	1683	1683	1683	1683	0
278	20230609	161900	211394976	1683	1683	1683	1683	0
279	20230609	161800	211394976	1683	1683	1683	1683	0
280	20230609	161700	211394976	1683	1683	1683	1683	0
281	20230609	161600	211394976	1683	1683	1683	1683	0
282	20230609	161500	211394976	1683	1683	1683	1683	0
283	20230609	161400	211394976	1683	1683	1683	1683	0
284	20230609	161300	211394976	1683	1683	1683	1683	0
285	20230609	161200	211394976	1683	1683	1683	1683	0
286	20230609	161100	211394976	1683	1683	1683	1683	0
287	20230609	161000	211394976	1683	1683	1683	1683	0
288	20230609	160900	211394976	1683	1683	1683	1683	0
289	20230609	160800	211394976	1683	1683	1683	1683	0
290	20230609	160700	211394976	1683	1683	1683	1683	0
291	20230609	160600	211394976	1683	1683	1683	1683	0
292	20230609	160500	211394976	1683	1683	1683	1683	0
293	20230609	160400	211394976	1683	1683	1683	1683	0
294	20230609	160300	211394976	1683	1683	1683	1683	0
295	20230609	160200	211394976	1683	1683	1683	1683	0
296	20230609	160100	211394976	1683	1683	1683	1683	0
297	20230609	160000	211394976	1683	1683	1683	1683	0
298	20230609	155900	211394976	1683	1683	1683	1683	0
299	20230609	155800	211394976	1683	1683	1683	1683	0
300	20230609	155700	211394976	1683	1683	1683	1683	0
301	20230609	155600	211394976	1683	1683	1683	1683	0
302	20230609	155500	211394976	1683	1683	1683	1683	3744
303	20230609	155400	211394976	1683	1683	1683	1683	0
304	20230609	155300	211394976	1683	1683	1683	1683	0
305	20230609	155200	211394976	1683	1683	1683	1683	0
306	20230609	155100	211394976	1683	1683	1683	1683	0
307	20230609	155000	211394976	1683	1683	1683	1683	0
308	20230609	154900	211394976	1683	1683	1683	1683	0
309	20230609	154800	211394976	1683	1683	1683	1683	0
310	20230609	154700	211394976	1683	1683	1683	1683	0
311	20230609	154600	211394976	1683	1683	1683	1683	0
312	20230609	154500	211394976	1683	1683	1683	1683	0
313	20230609	154400	211394976	1683	1683	1683	1683	0
314	20230609	154300	211394976	1683	1683	1683	1683	0
315	20230609	154200	211394976	1683	1683	1683	1683	0
316	20230609	154100	211394976	1683	1683	1683	1683	0
317	20230609	154000	211394976	1683	1683	1683	1683	0
318	20230609	153900	211394976	1683	1683	1683	1683	0
319	20230609	153800	211394976	1683	1683	1683	1683	0
320	20230609	153700	211394976	1683	1683	1683	1683	0
321	20230609	153600	211394976	1683	1683	1683	1683	0
322	20230609	153500	211394976	1683	1683	1683	1683	0
323	20230609	153400	211394976	1683	1683	1683	1683	0
324	20230609	153300	211394976	1683	1683	1683	1683	0
325	20230609	153200	211394976	1683	1683	1683	1683	0
326	20230609	153100	211394976	1683	1683	1683	1683	0
327	20230609	153000	211394976	1683	1683	1683	1683	3744
328	20230609	152900	205093824	1692	1692	1692	1692	0
329	20230609	152800	205093824	1692	1692	1692	1692	0
330	20230609	152700	205093824	1692	1692	1692	1692	0
331	20230609	152600	205093824	1692	1692	1692	1692	0
332	20230609	152500	205093824	1692	1692	1692	1692	0
333	20230609	152400	205093824	1692	1692	1692	1692	0
334	20230609	152300	205093824	1692	1692	1692	1692	0
335	20230609	152200	205093824	1692	1692	1692	1692	0
336	20230609	152100	205093824	1692	1692	1692	1692	0
337	20230609	152000	205093824	1692	1692	1692	1692	0
338	20230609	151900	205093824	1692	1688	1692	1688	373
339	20230609	151800	204463804	1688	1685	1688	1684	1020
340	20230609	151700	202744898	1686	1686	1686	1686	11
341	20230609	151600	202726352	1686	1686	1686	1686	0
342	20230609	151500	202726352	1686	1686	1686	1685	797
343	20230609	151400	201383392	1686	1685	1686	1685	51
344	20230609	151300	201297456	1686	1686	1686	1685	74
345	20230609	151200	201172745	1686	1688	1688	1686	2180
346	20230609	151100	197496086	1687	1687	1687	1687	1
347	20230609	151000	197494399	1688	1689	1689	1688	340
348	20230609	150900	196920350	1690	1690	1690	1690	270
349	20230609	150800	196464050	1691	1690	1691	1690	109
350	20230609	150700	196279839	1692	1692	1692	1691	411
351	20230609	150600	195584717	1692	1692	1692	1692	50
352	20230609	150500	195500117	1692	1692	1692	1692	6
353	20230609	150400	195489965	1690	1691	1691	1690	18
354	20230609	150300	195459544	1692	1692	1692	1692	5
355	20230609	150200	195451084	1692	1692	1692	1692	1
356	20230609	150100	195449392	1693	1693	1693	1693	0
357	20230609	150000	195449392	1693	1693	1693	1693	0
358	20230609	145900	195449392	1693	1693	1693	1693	0
359	20230609	145800	195449392	1693	1693	1693	1693	0
360	20230609	145700	195449392	1693	1691	1693	1691	2
361	20230609	145600	195446008	1693	1693	1693	1693	179
362	20230609	145500	195142961	1693	1693	1693	1693	0
363	20230609	145400	195142961	1693	1693	1693	1693	0
364	20230609	145300	195142961	1693	1693	1693	1693	0
365	20230609	145200	195142961	1693	1693	1693	1693	0
366	20230609	145100	195142961	1693	1693	1693	1693	0
367	20230609	145000	195142961	1693	1693	1693	1693	2
368	20230609	144900	195139575	1688	1683	1688	1683	1632
369	20230609	144800	192392909	1683	1682	1683	1682	1106
370	20230609	144700	190531613	1683	1683	1683	1682	960
371	20230609	144600	188915993	1683	1686	1686	1682	6008
372	20230609	144500	178797410	1688	1688	1690	1686	1262
373	20230609	144400	176668367	1688	1688	1688	1688	1
374	20230609	144300	176666679	1687	1688	1688	1687	1512
375	20230609	144200	174114923	1692	1692	1692	1692	0
376	20230609	144100	174114923	1692	1689	1692	1689	295
377	20230609	144000	173616665	1689	1689	1689	1689	206
378	20230609	143900	173268731	1692	1692	1692	1692	1075
379	20230609	143800	171449831	1692	1691	1692	1691	1201
380	20230609	143700	169418938	1691	1691	1691	1691	0
381	20230609	143600	169418938	1691	1691	1691	1691	1
382	20230609	143500	169417247	1691	1691	1691	1691	1
383	20230609	143400	169415556	1691	1691	1691	1691	0
384	20230609	143300	169415556	1691	1688	1691	1688	1418
385	20230609	143200	167021969	1691	1691	1691	1691	3
386	20230609	143100	167016896	1689	1689	1689	1689	0
387	20230609	143000	167016896	1689	1691	1691	1689	2704
388	20230609	142900	162448608	1691	1691	1691	1690	826
389	20230609	142800	161052617	1691	1691	1691	1691	10
390	20230609	142700	161035707	1691	1691	1691	1691	0
391	20230609	142600	161035707	1691	1691	1691	1691	0
392	20230609	142500	161035707	1691	1691	1691	1691	2
393	20230609	142400	161032325	1691	1691	1691	1691	50
394	20230609	142300	160947775	1691	1691	1691	1691	100
395	20230609	142200	160778675	1691	1690	1691	1690	273
396	20230609	142100	160317304	1691	1691	1691	1691	5
397	20230609	142000	160308849	1691	1691	1691	1691	0
398	20230609	141900	160308849	1691	1691	1691	1691	1
399	20230609	141800	160307158	1690	1690	1690	1690	592
400	20230609	141700	159306678	1691	1691	1691	1691	0
401	20230609	141600	159306678	1691	1691	1691	1691	0
402	20230609	141500	159306678	1691	1691	1691	1691	1
403	20230609	141400	159304987	1690	1690	1691	1690	1077
404	20230609	141300	157484856	1692	1692	1692	1692	0
405	20230609	141200	157484856	1692	1690	1692	1690	295
406	20230609	141100	156986304	1692	1692	1692	1692	0
407	20230609	141000	156986304	1692	1692	1692	1692	1
408	20230609	140900	156984612	1691	1691	1692	1691	12
409	20230609	140800	156964319	1692	1692	1692	1690	21
410	20230609	140700	156928807	1692	1692	1692	1692	5
411	20230609	140600	156920347	1692	1692	1692	1692	2
412	20230609	140500	156916963	1693	1693	1693	1693	0
413	20230609	140400	156916963	1693	1691	1693	1691	151
414	20230609	140300	156661620	1693	1691	1693	1690	2780
415	20230609	140200	151960683	1693	1693	1693	1693	20
416	20230609	140100	151926823	1693	1693	1693	1693	0
417	20230609	140000	151926823	1693	1692	1693	1691	1011
418	20230609	135900	150217210	1693	1693	1693	1693	0
419	20230609	135800	150217210	1693	1693	1693	1692	64
420	20230609	135700	150108917	1693	1692	1693	1692	2
421	20230609	135600	150105532	1693	1693	1693	1693	590
422	20230609	135500	149106662	1693	1693	1693	1693	0
423	20230609	135400	149106662	1693	1693	1693	1693	0
424	20230609	135300	149106662	1693	1693	1693	1693	3
425	20230609	135200	149101583	1691	1691	1693	1691	1826
426	20230609	135100	146013815	1693	1692	1693	1692	1001
427	20230609	135000	144320122	1693	1693	1693	1693	1
428	20230609	134900	144318429	1693	1693	1693	1693	0
429	20230609	134800	144318429	1693	1693	1693	1693	0
430	20230609	134700	144318429	1693	1693	1693	1693	0
431	20230609	134600	144318429	1693	1693	1693	1693	0
432	20230609	134500	144318429	1693	1693	1693	1693	1
433	20230609	134400	144316736	1693	1693	1693	1693	0
434	20230609	134300	144316736	1693	1692	1693	1692	1896
435	20230609	134200	141108703	1694	1694	1694	1694	0
436	20230609	134100	141108703	1694	1694	1694	1694	0
437	20230609	134000	141108703	1694	1694	1694	1694	0
438	20230609	133900	141108703	1694	1694	1694	1694	0
439	20230609	133800	141108703	1694	1694	1694	1694	0
440	20230609	133700	141108703	1694	1693	1694	1693	3433
441	20230609	133600	135296633	1694	1693	1694	1693	7
442	20230609	133500	135284781	1694	1694	1694	1694	0
443	20230609	133400	135284781	1694	1694	1694	1694	59
444	20230609	133300	135184835	1694	1694	1694	1694	1
445	20230609	133200	135183141	1694	1697	1697	1694	2551
446	20230609	133100	130861641	1697	1697	1697	1697	0
447	20230609	133000	130861641	1697	1694	1697	1694	501
448	20230609	132900	130012944	1697	1697	1697	1697	0
449	20230609	132800	130012944	1697	1697	1697	1697	0
450	20230609	132700	130012944	1697	1697	1697	1697	0
451	20230609	132600	130012944	1697	1697	1697	1697	0
452	20230609	132500	130012944	1697	1697	1697	1697	750
453	20230609	132400	128740194	1697	1697	1697	1697	0
454	20230609	132300	128740194	1697	1697	1697	1697	0
455	20230609	132200	128740194	1697	1697	1697	1697	0
456	20230609	132100	128740194	1697	1697	1697	1697	0
457	20230609	132000	128740194	1697	1697	1697	1697	1
458	20230609	131900	128738497	1694	1695	1695	1694	2317
459	20230609	131800	124813177	1697	1697	1697	1697	0
460	20230609	131700	124813177	1697	1697	1697	1697	0
461	20230609	131600	124813177	1697	1697	1697	1697	0
462	20230609	131500	124813177	1697	1697	1697	1697	0
463	20230609	131400	124813177	1697	1697	1697	1697	0
464	20230609	131300	124813177	1697	1697	1697	1697	0
465	20230609	131200	124813177	1697	1697	1697	1697	0
466	20230609	131100	124813177	1697	1697	1697	1697	0
467	20230609	131000	124813177	1697	1697	1697	1697	0
468	20230609	130900	124813177	1697	1697	1697	1697	0
469	20230609	130800	124813177	1697	1697	1697	1697	10
470	20230609	130700	124796207	1697	1697	1697	1697	0
471	20230609	130600	124796207	1697	1695	1697	1694	1429
472	20230609	130500	122375306	1697	1697	1697	1697	0
473	20230609	130400	122375306	1697	1697	1697	1696	315
474	20230609	130300	121841064	1695	1695	1695	1695	0
475	20230609	130200	121841064	1695	1695	1695	1695	333
476	20230609	130100	121276629	1697	1697	1697	1697	0
477	20230609	130000	121276629	1697	1697	1697	1697	0
478	20230609	125900	121276629	1697	1697	1697	1697	30
479	20230609	125800	121225719	1697	1697	1697	1697	1
480	20230609	125700	121224022	1695	1695	1695	1695	4000
481	20230609	125600	114444022	1698	1698	1698	1698	0
482	20230609	125500	114444022	1698	1696	1698	1696	10
483	20230609	125400	114427054	1696	1696	1696	1696	25
484	20230609	125300	114384654	1696	1696	1696	1696	160
485	20230609	125200	114113294	1696	1696	1696	1696	0
486	20230609	125100	114113294	1696	1696	1696	1696	0
487	20230609	125000	114113294	1696	1696	1696	1696	1700
488	20230609	124900	111230094	1696	1696	1696	1696	10
489	20230609	124800	111213134	1696	1696	1696	1695	160
490	20230609	124700	110941814	1696	1696	1696	1696	250
491	20230609	124600	110517814	1696	1695	1696	1695	1517
492	20230609	124500	107946488	1696	1696	1696	1696	0
493	20230609	124400	107946488	1696	1696	1696	1696	371
494	20230609	124300	107317272	1696	1696	1698	1696	528
495	20230609	124200	106421782	1698	1698	1698	1698	0
496	20230609	124100	106421782	1698	1698	1698	1698	0
497	20230609	124000	106421782	1698	1698	1698	1698	0
498	20230609	123900	106421782	1698	1696	1698	1696	24
499	20230609	123800	106381076	1698	1698	1698	1698	0
500	20230609	123700	106381076	1698	1698	1698	1698	0
501	20230609	123600	106381076	1698	1698	1698	1698	0
502	20230609	123500	106381076	1698	1698	1698	1698	0
503	20230609	123400	106381076	1698	1698	1698	1698	0
504	20230609	123300	106381076	1698	1698	1698	1698	0
505	20230609	123200	106381076	1698	1698	1698	1698	0
506	20230609	123100	106381076	1698	1698	1698	1698	1
507	20230609	123000	106379378	1696	1696	1696	1696	1250
508	20230609	122900	104259378	1698	1698	1698	1698	500
509	20230609	122800	103410378	1698	1698	1698	1698	31
510	20230609	122700	103357740	1698	1698	1698	1698	0
511	20230609	122600	103357740	1698	1698	1698	1698	0
512	20230609	122500	103357740	1698	1698	1698	1698	0
513	20230609	122400	103357740	1698	1698	1698	1698	0
514	20230609	122300	103357740	1698	1698	1698	1698	0
515	20230609	122200	103357740	1698	1698	1698	1698	0
516	20230609	122100	103357740	1698	1698	1698	1698	2
517	20230609	122000	103354344	1698	1698	1698	1698	306
518	20230609	121900	102834756	1698	1698	1698	1698	0
519	20230609	121800	102834756	1698	1698	1698	1698	0
520	20230609	121700	102834756	1698	1698	1698	1698	0
521	20230609	121600	102834756	1698	1698	1698	1698	0
522	20230609	121500	102834756	1698	1698	1698	1698	0
523	20230609	121400	102834756	1698	1698	1698	1698	0
524	20230609	121300	102834756	1698	1697	1698	1696	4153
525	20230609	121200	95789924	1697	1698	1698	1697	1966
526	20230609	121100	92453562	1700	1700	1700	1700	0
527	20230609	121000	92453562	1700	1700	1700	1700	0
528	20230609	120900	92453562	1700	1700	1700	1700	0
529	20230609	120800	92453562	1700	1700	1700	1700	0
530	20230609	120700	92453562	1700	1700	1700	1700	0
531	20230609	120600	92453562	1700	1700	1700	1700	0
532	20230609	120500	92453562	1700	1700	1700	1700	0
533	20230609	120400	92453562	1700	1700	1700	1700	0
534	20230609	120300	92453562	1700	1697	1700	1697	151
535	20230609	120200	92197312	1700	1700	1700	1700	0
536	20230609	120100	92197312	1700	1700	1700	1700	0
537	20230609	120000	92197312	1700	1700	1700	1700	1
538	20230609	115900	92195612	1697	1699	1700	1697	2502
539	20230609	115800	87949631	1700	1700	1700	1700	0
540	20230609	115700	87949631	1700	1698	1700	1698	119
541	20230609	115600	87747567	1698	1698	1698	1698	101
542	20230609	115500	87576069	1700	1700	1700	1700	0
543	20230609	115400	87576069	1700	1700	1700	1700	0
544	20230609	115300	87576069	1700	1700	1700	1700	0
545	20230609	115200	87576069	1700	1700	1700	1700	1
546	20230609	115100	87574369	1699	1699	1699	1699	0
547	20230609	115000	87574369	1699	1700	1700	1699	2
548	20230609	114900	87570970	1700	1699	1700	1699	203
549	20230609	114800	87226072	1700	1700	1700	1700	0
550	20230609	114700	87226072	1700	1700	1700	1700	0
551	20230609	114600	87226072	1700	1699	1700	1699	21
552	20230609	114500	87190392	1700	1700	1700	1700	0
553	20230609	114400	87190392	1700	1700	1700	1700	0
554	20230609	114300	87190392	1700	1700	1700	1700	1
555	20230609	114200	87188692	1699	1699	1700	1699	43
556	20230609	114100	87115634	1700	1699	1700	1699	51
557	20230609	114000	87028984	1700	1699	1700	1699	308
558	20230609	113900	86505691	1699	1699	1699	1699	31
559	20230609	113800	86453022	1699	1699	1699	1699	0
560	20230609	113700	86453022	1699	1696	1699	1696	31
561	20230609	113600	86400443	1699	1696	1699	1696	256
562	20230609	113500	85966264	1699	1699	1699	1699	0
563	20230609	113400	85966264	1699	1699	1699	1699	0
564	20230609	113300	85966264	1699	1699	1699	1699	1
565	20230609	113200	85964565	1696	1696	1696	1696	0
566	20230609	113100	85964565	1696	1699	1699	1696	24
567	20230609	113000	85923822	1699	1699	1699	1699	21
568	20230609	112900	85888143	1700	1699	1700	1699	24
569	20230609	112800	85847366	1699	1698	1699	1695	4044
570	20230609	112700	78986886	1698	1699	1699	1698	1578
571	20230609	112600	76306824	1699	1699	1699	1699	19
572	20230609	112500	76274543	1700	1700	1700	1700	7
573	20230609	112400	76262643	1700	1700	1700	1700	124
574	20230609	112300	76051843	1700	1699	1700	1699	21
575	20230609	112200	76016163	1700	1700	1700	1700	0
576	20230609	112100	76016163	1700	1700	1700	1700	201
577	20230609	112000	75674463	1700	1700	1700	1700	0
578	20230609	111900	75674463	1700	1700	1700	1699	52
579	20230609	111800	75586113	1699	1699	1699	1699	20
580	20230609	111700	75552133	1700	1700	1700	1700	0
581	20230609	111600	75552133	1700	1700	1700	1700	0
582	20230609	111500	75552133	1700	1699	1700	1699	22
583	20230609	111400	75514754	1700	1699	1700	1699	22
584	20230609	111300	75477375	1699	1700	1700	1699	101
585	20230609	111200	75305775	1699	1699	1699	1699	57
586	20230609	111100	75208932	1699	1699	1699	1699	282
587	20230609	111000	74729814	1699	1699	1699	1699	0
588	20230609	110900	74729814	1699	1699	1699	1699	0
589	20230609	110800	74729814	1699	1699	1699	1699	0
590	20230609	110700	74729814	1699	1699	1699	1699	0
591	20230609	110600	74729814	1699	1699	1699	1699	13
592	20230609	110500	74707727	1699	1699	1699	1699	166
593	20230609	110400	74425693	1699	1699	1699	1699	60
594	20230609	110300	74323753	1699	1699	1699	1699	0
595	20230609	110200	74323753	1699	1699	1699	1699	1
596	20230609	110100	74322054	1698	1698	1698	1698	1217
597	20230609	110000	72255588	1699	1699	1699	1699	310
598	20230609	105900	71728898	1699	1699	1699	1699	0
599	20230609	105800	71728898	1699	1699	1699	1699	10
600	20230609	105700	71711908	1699	1699	1699	1699	1
601	20230609	105600	71710209	1698	1698	1699	1698	258
602	20230609	105500	71272024	1699	1699	1699	1699	1
603	20230609	105400	71270325	1698	1698	1698	1698	473
604	20230609	105300	70467171	1699	1699	1699	1699	50
605	20230609	105200	70382221	1699	1699	1699	1699	0
606	20230609	105100	70382221	1699	1698	1699	1698	24
607	20230609	105000	70341468	1698	1698	1698	1698	0
608	20230609	104900	70341468	1698	1698	1698	1698	1051
609	20230609	104800	68556870	1698	1698	1698	1698	0
610	20230609	104700	68556870	1698	1698	1699	1698	1171
611	20230609	104600	66568511	1696	1696	1696	1696	402
612	20230609	104500	65886719	1696	1696	1696	1696	10
613	20230609	104400	65869759	1696	1696	1696	1696	1
614	20230609	104300	65868063	1696	1696	1696	1696	0
615	20230609	104200	65868063	1696	1696	1696	1696	0
616	20230609	104100	65868063	1696	1695	1696	1695	25
617	20230609	104000	65825687	1696	1696	1696	1696	1937
618	20230609	103900	62540535	1698	1698	1698	1698	0
619	20230609	103800	62540535	1698	1698	1698	1698	1
620	20230609	103700	62538837	1696	1697	1698	1696	733
621	20230609	103600	61295503	1698	1698	1698	1698	269
622	20230609	103500	60838741	1698	1698	1698	1698	243
623	20230609	103400	60426127	1698	1698	1698	1698	199
624	20230609	103300	60088225	1699	1699	1699	1699	0
625	20230609	103200	60088225	1699	1699	1699	1699	0
626	20230609	103100	60088225	1699	1699	1699	1699	68
627	20230609	103000	59972693	1700	1700	1700	1700	0
628	20230609	102900	59972693	1700	1700	1700	1700	3
629	20230609	102800	59967593	1700	1700	1700	1700	0
630	20230609	102700	59967593	1700	1700	1700	1700	0
631	20230609	102600	59967593	1700	1700	1700	1700	100
632	20230609	102500	59797593	1700	1700	1700	1700	0
633	20230609	102400	59797593	1700	1700	1700	1700	4
634	20230609	102300	59790793	1700	1697	1700	1697	173
635	20230609	102200	59497042	1695	1695	1695	1695	200
636	20230609	102100	59158042	1695	1696	1696	1695	2200
637	20230609	102000	55428841	1696	1696	1696	1696	600
638	20230609	101900	54411241	1696	1697	1697	1696	275
639	20230609	101800	53944687	1698	1698	1698	1698	0
640	20230609	101700	53944687	1698	1698	1698	1698	121
641	20230609	101600	53739229	1699	1700	1700	1699	101
642	20230609	101500	53567580	1700	1700	1700	1700	10
643	20230609	101400	53550580	1700	1700	1700	1700	0
644	20230609	101300	53550580	1700	1700	1700	1700	0
645	20230609	101200	53550580	1700	1700	1700	1700	0
646	20230609	101100	53550580	1700	1700	1700	1700	100
647	20230609	101000	53380580	1700	1700	1700	1700	50
648	20230609	100900	53295580	1700	1700	1700	1700	0
649	20230609	100800	53295580	1700	1700	1700	1700	0
650	20230609	100700	53295580	1700	1700	1700	1700	0
651	20230609	100600	53295580	1700	1699	1700	1698	220
652	20230609	100500	52921785	1700	1700	1700	1700	3
653	20230609	100400	52916685	1700	1700	1700	1700	54
654	20230609	100300	52824885	1700	1700	1700	1700	0
655	20230609	100200	52824885	1700	1700	1700	1700	0
656	20230609	100100	52824885	1700	1700	1700	1700	185
657	20230609	100000	52510385	1700	1700	1700	1700	0
658	20230609	095900	52510385	1700	1700	1700	1700	0
659	20230609	095800	52510385	1700	1700	1700	1700	0
660	20230609	095700	52510385	1700	1697	1700	1697	83
661	20230609	095600	52369459	1697	1697	1697	1697	0
662	20230609	095500	52369459	1697	1696	1697	1696	1362
663	20230609	095400	50059506	1697	1697	1698	1697	360
664	20230609	095300	49448584	1698	1699	1699	1698	246
665	20230609	095200	49030732	1700	1700	1700	1700	0
666	20230609	095100	49030732	1700	1700	1700	1700	0
667	20230609	095000	49030732	1700	1700	1700	1700	0
668	20230609	094900	49030732	1700	1700	1700	1700	1721
669	20230609	094800	46105032	1700	1700	1700	1700	0
670	20230609	094700	46105032	1700	1700	1700	1700	50
671	20230609	094600	46020032	1700	1700	1700	1700	0
672	20230609	094500	46020032	1700	1700	1700	1700	0
673	20230609	094400	46020032	1700	1700	1700	1700	0
674	20230609	094300	46020032	1700	1700	1700	1700	0
675	20230609	094200	46020032	1700	1700	1700	1700	1
676	20230609	094100	46018332	1700	1697	1700	1697	1220
677	20230609	094000	43946032	1700	1699	1700	1699	633
678	20230609	093900	42870564	1697	1699	1699	1696	362
679	20230609	093800	42256319	1700	1700	1700	1695	2052
680	20230609	093700	38775832	1697	1699	1699	1697	1400
681	20230609	093600	36399597	1700	1700	1700	1700	1
682	20230609	093500	36397897	1701	1701	1701	1701	0
683	20230609	093400	36397897	1701	1701	1701	1701	1
684	20230609	093300	36396196	1701	1701	1701	1701	1
685	20230609	093200	36394495	1701	1700	1701	1700	10
686	20230609	093100	36377493	1701	1701	1701	1701	2
687	20230609	093000	36374091	1701	1701	1701	1701	0
688	20230609	092900	36374091	1701	1701	1701	1701	53
689	20230609	092800	36283938	1702	1701	1702	1701	4
690	20230609	092700	36277133	1702	1702	1702	1702	1
691	20230609	092600	36275431	1700	1701	1701	1699	2451
692	20230609	092500	32107875	1702	1702	1702	1702	27
693	20230609	092400	32061921	1703	1703	1705	1703	406
694	20230609	092300	31370501	1703	1703	1703	1703	588
695	20230609	092200	30369137	1703	1709	1709	1703	600
696	20230609	092100	29346205	1706	1709	1709	1705	2077
697	20230609	092000	25801174	1709	1706	1709	1706	92
698	20230609	091900	25644216	1706	1706	1706	1706	1318
699	20230609	091800	23395708	1710	1711	1711	1706	105
700	20230609	091700	23216074	1711	1705	1711	1705	218
701	20230609	091600	22843718	1711	1711	1711	1705	1393
702	20230609	091500	20462353	1711	1707	1711	1707	1722
703	20230609	091400	17520382	1705	1707	1707	1705	591
704	20230609	091300	16511556	1707	1703	1707	1703	2498
705	20230609	091200	12250805	1703	1705	1705	1703	25
706	20230609	091100	12208228	1704	1704	1704	1704	700
707	20230609	091000	11015428	1704	1704	1704	1704	0
708	20230609	090900	11015428	1704	1698	1704	1698	252
709	20230609	090800	10587526	1705	1705	1705	1705	714
710	20230609	090700	9370156	1705	1705	1705	1705	0
711	20230609	090600	9370156	1705	1705	1705	1705	518
712	20230609	090500	8486966	1705	1705	1705	1705	1
713	20230609	090400	8485261	1697	1704	1704	1697	3131
714	20230609	090300	3157873	1703	1703	1703	1703	1
715	20230609	090200	3156170	1704	1704	1704	1704	0
716	20230609	090100	3156170	1704	1701	1704	1701	1352
717	20230609	090000	856412	1706	1706	1706	1706	502