KissMeData/002070/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	212500	94470146	1356	1356	1356	1356	3113
3	20230607	212400	94470146	1356	1356	1356	1356	0
4	20230607	212300	94470146	1356	1356	1356	1356	0
5	20230607	212200	94470146	1356	1356	1356	1356	0
6	20230607	212100	94470146	1356	1356	1356	1356	0
7	20230607	212000	94470146	1356	1356	1356	1356	0
8	20230607	211900	94470146	1356	1356	1356	1356	0
9	20230607	211800	94470146	1356	1356	1356	1356	0
10	20230607	211700	94470146	1356	1356	1356	1356	0
11	20230607	211600	94470146	1356	1356	1356	1356	0
12	20230607	211500	94470146	1356	1356	1356	1356	0
13	20230607	211400	94470146	1356	1356	1356	1356	0
14	20230607	211300	94470146	1356	1356	1356	1356	0
15	20230607	211200	94470146	1356	1356	1356	1356	0
16	20230607	211100	94470146	1356	1356	1356	1356	0
17	20230607	211000	94470146	1356	1356	1356	1356	0
18	20230607	210900	94470146	1356	1356	1356	1356	0
19	20230607	210800	94470146	1356	1356	1356	1356	0
20	20230607	210700	94470146	1356	1356	1356	1356	0
21	20230607	210600	94470146	1356	1356	1356	1356	0
22	20230607	210500	94470146	1356	1356	1356	1356	0
23	20230607	210400	94470146	1356	1356	1356	1356	0
24	20230607	210300	94470146	1356	1356	1356	1356	0
25	20230607	210200	94470146	1356	1356	1356	1356	0
26	20230607	210100	94470146	1356	1356	1356	1356	0
27	20230607	210000	94470146	1356	1356	1356	1356	0
28	20230607	205900	94470146	1356	1356	1356	1356	0
29	20230607	205800	94470146	1356	1356	1356	1356	0
30	20230607	205700	94470146	1356	1356	1356	1356	0
31	20230607	205600	94470146	1356	1356	1356	1356	0
32	20230607	205500	94470146	1356	1356	1356	1356	3113
33	20230607	205400	94470146	1356	1356	1356	1356	0
34	20230607	205300	94470146	1356	1356	1356	1356	0
35	20230607	205200	94470146	1356	1356	1356	1356	0
36	20230607	205100	94470146	1356	1356	1356	1356	0
37	20230607	205000	94470146	1356	1356	1356	1356	0
38	20230607	204900	94470146	1356	1356	1356	1356	0
39	20230607	204800	94470146	1356	1356	1356	1356	0
40	20230607	204700	94470146	1356	1356	1356	1356	0
41	20230607	204600	94470146	1356	1356	1356	1356	0
42	20230607	204500	94470146	1356	1356	1356	1356	0
43	20230607	204400	94470146	1356	1356	1356	1356	0
44	20230607	204300	94470146	1356	1356	1356	1356	0
45	20230607	204200	94470146	1356	1356	1356	1356	0
46	20230607	204100	94470146	1356	1356	1356	1356	0
47	20230607	204000	94470146	1356	1356	1356	1356	0
48	20230607	203900	94470146	1356	1356	1356	1356	0
49	20230607	203800	94470146	1356	1356	1356	1356	0
50	20230607	203700	94470146	1356	1356	1356	1356	0
51	20230607	203600	94470146	1356	1356	1356	1356	0
52	20230607	203500	94470146	1356	1356	1356	1356	0
53	20230607	203400	94470146	1356	1356	1356	1356	0
54	20230607	203300	94470146	1356	1356	1356	1356	0
55	20230607	203200	94470146	1356	1356	1356	1356	0
56	20230607	203100	94470146	1356	1356	1356	1356	0
57	20230607	203000	94470146	1356	1356	1356	1356	0
58	20230607	202900	94470146	1356	1356	1356	1356	0
59	20230607	202800	94470146	1356	1356	1356	1356	0
60	20230607	202700	94470146	1356	1356	1356	1356	0
61	20230607	202600	94470146	1356	1356	1356	1356	0
62	20230607	202500	94470146	1356	1356	1356	1356	3113
63	20230607	202400	94470146	1356	1356	1356	1356	0
64	20230607	202300	94470146	1356	1356	1356	1356	0
65	20230607	202200	94470146	1356	1356	1356	1356	0
66	20230607	202100	94470146	1356	1356	1356	1356	0
67	20230607	202000	94470146	1356	1356	1356	1356	0
68	20230607	201900	94470146	1356	1356	1356	1356	0
69	20230607	201800	94470146	1356	1356	1356	1356	0
70	20230607	201700	94470146	1356	1356	1356	1356	0
71	20230607	201600	94470146	1356	1356	1356	1356	0
72	20230607	201500	94470146	1356	1356	1356	1356	0
73	20230607	201400	94470146	1356	1356	1356	1356	0
74	20230607	201300	94470146	1356	1356	1356	1356	0
75	20230607	201200	94470146	1356	1356	1356	1356	0
76	20230607	201100	94470146	1356	1356	1356	1356	0
77	20230607	201000	94470146	1356	1356	1356	1356	0
78	20230607	200900	94470146	1356	1356	1356	1356	0
79	20230607	200800	94470146	1356	1356	1356	1356	0
80	20230607	200700	94470146	1356	1356	1356	1356	0
81	20230607	200600	94470146	1356	1356	1356	1356	0
82	20230607	200500	94470146	1356	1356	1356	1356	0
83	20230607	200400	94470146	1356	1356	1356	1356	0
84	20230607	200300	94470146	1356	1356	1356	1356	0
85	20230607	200200	94470146	1356	1356	1356	1356	0
86	20230607	200100	94470146	1356	1356	1356	1356	0
87	20230607	200000	94470146	1356	1356	1356	1356	0
88	20230607	195900	94470146	1356	1356	1356	1356	0
89	20230607	195800	94470146	1356	1356	1356	1356	0
90	20230607	195700	94470146	1356	1356	1356	1356	0
91	20230607	195600	94470146	1356	1356	1356	1356	0
92	20230607	195500	94470146	1356	1356	1356	1356	3113
93	20230607	195400	94470146	1356	1356	1356	1356	0
94	20230607	195300	94470146	1356	1356	1356	1356	0
95	20230607	195200	94470146	1356	1356	1356	1356	0
96	20230607	195100	94470146	1356	1356	1356	1356	0
97	20230607	195000	94470146	1356	1356	1356	1356	0
98	20230607	194900	94470146	1356	1356	1356	1356	0
99	20230607	194800	94470146	1356	1356	1356	1356	0
100	20230607	194700	94470146	1356	1356	1356	1356	0
101	20230607	194600	94470146	1356	1356	1356	1356	0
102	20230607	194500	94470146	1356	1356	1356	1356	0
103	20230607	194400	94470146	1356	1356	1356	1356	0
104	20230607	194300	94470146	1356	1356	1356	1356	0
105	20230607	194200	94470146	1356	1356	1356	1356	0
106	20230607	194100	94470146	1356	1356	1356	1356	0
107	20230607	194000	94470146	1356	1356	1356	1356	0
108	20230607	193900	94470146	1356	1356	1356	1356	0
109	20230607	193800	94470146	1356	1356	1356	1356	0
110	20230607	193700	94470146	1356	1356	1356	1356	0
111	20230607	193600	94470146	1356	1356	1356	1356	0
112	20230607	193500	94470146	1356	1356	1356	1356	0
113	20230607	193400	94470146	1356	1356	1356	1356	0
114	20230607	193300	94470146	1356	1356	1356	1356	0
115	20230607	193200	94470146	1356	1356	1356	1356	0
116	20230607	193100	94470146	1356	1356	1356	1356	0
117	20230607	193000	94470146	1356	1356	1356	1356	0
118	20230607	192900	94470146	1356	1356	1356	1356	0
119	20230607	192800	94470146	1356	1356	1356	1356	0
120	20230607	192700	94470146	1356	1356	1356	1356	0
121	20230607	192600	94470146	1356	1356	1356	1356	0
122	20230607	192500	94470146	1356	1356	1356	1356	3113
123	20230607	192400	94470146	1356	1356	1356	1356	0
124	20230607	192300	94470146	1356	1356	1356	1356	0
125	20230607	192200	94470146	1356	1356	1356	1356	0
126	20230607	192100	94470146	1356	1356	1356	1356	0
127	20230607	192000	94470146	1356	1356	1356	1356	0
128	20230607	191900	94470146	1356	1356	1356	1356	0
129	20230607	191800	94470146	1356	1356	1356	1356	0
130	20230607	191700	94470146	1356	1356	1356	1356	0
131	20230607	191600	94470146	1356	1356	1356	1356	0
132	20230607	191500	94470146	1356	1356	1356	1356	0
133	20230607	191400	94470146	1356	1356	1356	1356	0
134	20230607	191300	94470146	1356	1356	1356	1356	0
135	20230607	191200	94470146	1356	1356	1356	1356	0
136	20230607	191100	94470146	1356	1356	1356	1356	0
137	20230607	191000	94470146	1356	1356	1356	1356	0
138	20230607	190900	94470146	1356	1356	1356	1356	0
139	20230607	190800	94470146	1356	1356	1356	1356	0
140	20230607	190700	94470146	1356	1356	1356	1356	0
141	20230607	190600	94470146	1356	1356	1356	1356	0
142	20230607	190500	94470146	1356	1356	1356	1356	0
143	20230607	190400	94470146	1356	1356	1356	1356	0
144	20230607	190300	94470146	1356	1356	1356	1356	0
145	20230607	190200	94470146	1356	1356	1356	1356	0
146	20230607	190100	94470146	1356	1356	1356	1356	0
147	20230607	190000	94470146	1356	1356	1356	1356	0
148	20230607	185900	94470146	1356	1356	1356	1356	0
149	20230607	185800	94470146	1356	1356	1356	1356	0
150	20230607	185700	94470146	1356	1356	1356	1356	0
151	20230607	185600	94470146	1356	1356	1356	1356	0
152	20230607	185500	94470146	1356	1356	1356	1356	3113
153	20230607	185400	94470146	1356	1356	1356	1356	0
154	20230607	185300	94470146	1356	1356	1356	1356	0
155	20230607	185200	94470146	1356	1356	1356	1356	0
156	20230607	185100	94470146	1356	1356	1356	1356	0
157	20230607	185000	94470146	1356	1356	1356	1356	0
158	20230607	184900	94470146	1356	1356	1356	1356	0
159	20230607	184800	94470146	1356	1356	1356	1356	0
160	20230607	184700	94470146	1356	1356	1356	1356	0
161	20230607	184600	94470146	1356	1356	1356	1356	0
162	20230607	184500	94470146	1356	1356	1356	1356	0
163	20230607	184400	94470146	1356	1356	1356	1356	0
164	20230607	184300	94470146	1356	1356	1356	1356	0
165	20230607	184200	94470146	1356	1356	1356	1356	0
166	20230607	184100	94470146	1356	1356	1356	1356	0
167	20230607	184000	94470146	1356	1356	1356	1356	0
168	20230607	183900	94470146	1356	1356	1356	1356	0
169	20230607	183800	94470146	1356	1356	1356	1356	0
170	20230607	183700	94470146	1356	1356	1356	1356	0
171	20230607	183600	94470146	1356	1356	1356	1356	0
172	20230607	183500	94470146	1356	1356	1356	1356	0
173	20230607	183400	94470146	1356	1356	1356	1356	0
174	20230607	183300	94470146	1356	1356	1356	1356	0
175	20230607	183200	94470146	1356	1356	1356	1356	0
176	20230607	183100	94470146	1356	1356	1356	1356	0
177	20230607	183000	94470146	1356	1356	1356	1356	0
178	20230607	182900	94470146	1356	1356	1356	1356	0
179	20230607	182800	94470146	1356	1356	1356	1356	0
180	20230607	182700	94470146	1356	1356	1356	1356	0
181	20230607	182600	94470146	1356	1356	1356	1356	0
182	20230607	182500	94470146	1356	1356	1356	1356	3113
183	20230607	182400	94470146	1356	1356	1356	1356	0
184	20230607	182300	94470146	1356	1356	1356	1356	0
185	20230607	182200	94470146	1356	1356	1356	1356	0
186	20230607	182100	94470146	1356	1356	1356	1356	0
187	20230607	182000	94470146	1356	1356	1356	1356	0
188	20230607	181900	94470146	1356	1356	1356	1356	0
189	20230607	181800	94470146	1356	1356	1356	1356	0
190	20230607	181700	94470146	1356	1356	1356	1356	0
191	20230607	181600	94470146	1356	1356	1356	1356	0
192	20230607	181500	94470146	1356	1356	1356	1356	0
193	20230607	181400	94470146	1356	1356	1356	1356	0
194	20230607	181300	94470146	1356	1356	1356	1356	0
195	20230607	181200	94470146	1356	1356	1356	1356	0
196	20230607	181100	94470146	1356	1356	1356	1356	0
197	20230607	181000	94470146	1356	1356	1356	1356	0
198	20230607	180900	94470146	1356	1356	1356	1356	0
199	20230607	180800	94470146	1356	1356	1356	1356	0
200	20230607	180700	94470146	1356	1356	1356	1356	0
201	20230607	180600	94470146	1356	1356	1356	1356	0
202	20230607	180500	94470146	1356	1356	1356	1356	0
203	20230607	180400	94470146	1356	1356	1356	1356	0
204	20230607	180300	94470146	1356	1356	1356	1356	0
205	20230607	180200	94470146	1356	1356	1356	1356	0
206	20230607	180100	94470146	1356	1356	1356	1356	0
207	20230607	180000	94470146	1356	1356	1356	1356	0
208	20230607	175900	94470146	1356	1356	1356	1356	0
209	20230607	175800	94470146	1356	1356	1356	1356	0
210	20230607	175700	94470146	1356	1356	1356	1356	0
211	20230607	175600	94470146	1356	1356	1356	1356	0
212	20230607	175500	94470146	1356	1356	1356	1356	3113
213	20230607	175400	94470146	1356	1356	1356	1356	0
214	20230607	175300	94470146	1356	1356	1356	1356	0
215	20230607	175200	94470146	1356	1356	1356	1356	0
216	20230607	175100	94470146	1356	1356	1356	1356	0
217	20230607	175000	94470146	1356	1356	1356	1356	0
218	20230607	174900	94470146	1356	1356	1356	1356	0
219	20230607	174800	94470146	1356	1356	1356	1356	0
220	20230607	174700	94470146	1356	1356	1356	1356	0
221	20230607	174600	94470146	1356	1356	1356	1356	0
222	20230607	174500	94470146	1356	1356	1356	1356	0
223	20230607	174400	94470146	1356	1356	1356	1356	0
224	20230607	174300	94470146	1356	1356	1356	1356	0
225	20230607	174200	94470146	1356	1356	1356	1356	0
226	20230607	174100	94470146	1356	1356	1356	1356	0
227	20230607	174000	94470146	1356	1356	1356	1356	0
228	20230607	173900	94470146	1356	1356	1356	1356	0
229	20230607	173800	94470146	1356	1356	1356	1356	0
230	20230607	173700	94470146	1356	1356	1356	1356	0
231	20230607	173600	94470146	1356	1356	1356	1356	0
232	20230607	173500	94470146	1356	1356	1356	1356	0
233	20230607	173400	94470146	1356	1356	1356	1356	0
234	20230607	173300	94470146	1356	1356	1356	1356	0
235	20230607	173200	94470146	1356	1356	1356	1356	0
236	20230607	173100	94470146	1356	1356	1356	1356	0
237	20230607	173000	94470146	1356	1356	1356	1356	0
238	20230607	172900	94470146	1356	1356	1356	1356	0
239	20230607	172800	94470146	1356	1356	1356	1356	0
240	20230607	172700	94470146	1356	1356	1356	1356	0
241	20230607	172600	94470146	1356	1356	1356	1356	0
242	20230607	172500	94470146	1356	1356	1356	1356	3113
243	20230607	172400	94470146	1356	1356	1356	1356	0
244	20230607	172300	94470146	1356	1356	1356	1356	0
245	20230607	172200	94470146	1356	1356	1356	1356	0
246	20230607	172100	94470146	1356	1356	1356	1356	0
247	20230607	172000	94470146	1356	1356	1356	1356	0
248	20230607	171900	94470146	1356	1356	1356	1356	0
249	20230607	171800	94470146	1356	1356	1356	1356	0
250	20230607	171700	94470146	1356	1356	1356	1356	0
251	20230607	171600	94470146	1356	1356	1356	1356	0
252	20230607	171500	94470146	1356	1356	1356	1356	0
253	20230607	171400	94470146	1356	1356	1356	1356	0
254	20230607	171300	94470146	1356	1356	1356	1356	0
255	20230607	171200	94470146	1356	1356	1356	1356	0
256	20230607	171100	94470146	1356	1356	1356	1356	0
257	20230607	171000	94470146	1356	1356	1356	1356	0
258	20230607	170900	94470146	1356	1356	1356	1356	0
259	20230607	170800	94470146	1356	1356	1356	1356	0
260	20230607	170700	94470146	1356	1356	1356	1356	0
261	20230607	170600	94470146	1356	1356	1356	1356	0
262	20230607	170500	94470146	1356	1356	1356	1356	0
263	20230607	170400	94470146	1356	1356	1356	1356	0
264	20230607	170300	94470146	1356	1356	1356	1356	0
265	20230607	170200	94470146	1356	1356	1356	1356	0
266	20230607	170100	94470146	1356	1356	1356	1356	0
267	20230607	170000	94470146	1356	1356	1356	1356	0
268	20230607	165900	94470146	1356	1356	1356	1356	0
269	20230607	165800	94470146	1356	1356	1356	1356	0
270	20230607	165700	94470146	1356	1356	1356	1356	0
271	20230607	165600	94470146	1356	1356	1356	1356	0
272	20230607	165500	94470146	1356	1356	1356	1356	3113
273	20230607	165400	94470146	1356	1356	1356	1356	0
274	20230607	165300	94470146	1356	1356	1356	1356	0
275	20230607	165200	94470146	1356	1356	1356	1356	0
276	20230607	165100	94470146	1356	1356	1356	1356	0
277	20230607	165000	94470146	1356	1356	1356	1356	0
278	20230607	164900	94470146	1356	1356	1356	1356	0
279	20230607	164800	94470146	1356	1356	1356	1356	0
280	20230607	164700	94470146	1356	1356	1356	1356	0
281	20230607	164600	94470146	1356	1356	1356	1356	0
282	20230607	164500	94470146	1356	1356	1356	1356	0
283	20230607	164400	94470146	1356	1356	1356	1356	0
284	20230607	164300	94470146	1356	1356	1356	1356	0
285	20230607	164200	94470146	1356	1356	1356	1356	0
286	20230607	164100	94470146	1356	1356	1356	1356	0
287	20230607	164000	94470146	1356	1356	1356	1356	0
288	20230607	163900	94470146	1356	1356	1356	1356	0
289	20230607	163800	94470146	1356	1356	1356	1356	0
290	20230607	163700	94470146	1356	1356	1356	1356	0
291	20230607	163600	94470146	1356	1356	1356	1356	0
292	20230607	163500	94470146	1356	1356	1356	1356	0
293	20230607	163400	94470146	1356	1356	1356	1356	0
294	20230607	163300	94470146	1356	1356	1356	1356	0
295	20230607	163200	94470146	1356	1356	1356	1356	0
296	20230607	163100	94470146	1356	1356	1356	1356	0
297	20230607	163000	94470146	1356	1356	1356	1356	0
298	20230607	162900	94470146	1356	1356	1356	1356	0
299	20230607	162800	94470146	1356	1356	1356	1356	0
300	20230607	162700	94470146	1356	1356	1356	1356	0
301	20230607	162600	94470146	1356	1356	1356	1356	0
302	20230607	162500	94470146	1356	1356	1356	1356	3113
303	20230607	162400	94470146	1356	1356	1356	1356	0
304	20230607	162300	94470146	1356	1356	1356	1356	0
305	20230607	162200	94470146	1356	1356	1356	1356	0
306	20230607	162100	94470146	1356	1356	1356	1356	0
307	20230607	162000	94470146	1356	1356	1356	1356	0
308	20230607	161900	94470146	1356	1356	1356	1356	0
309	20230607	161800	94470146	1356	1356	1356	1356	0
310	20230607	161700	94470146	1356	1356	1356	1356	0
311	20230607	161600	94470146	1356	1356	1356	1356	0
312	20230607	161500	94470146	1356	1356	1356	1356	0
313	20230607	161400	94470146	1356	1356	1356	1356	0
314	20230607	161300	94470146	1356	1356	1356	1356	0
315	20230607	161200	94470146	1356	1356	1356	1356	0
316	20230607	161100	94470146	1356	1356	1356	1356	0
317	20230607	161000	94470146	1356	1356	1356	1356	0
318	20230607	160900	94470146	1356	1356	1356	1356	0
319	20230607	160800	94470146	1356	1356	1356	1356	0
320	20230607	160700	94470146	1356	1356	1356	1356	0
321	20230607	160600	94470146	1356	1356	1356	1356	0
322	20230607	160500	94470146	1356	1356	1356	1356	0
323	20230607	160400	94470146	1356	1356	1356	1356	0
324	20230607	160300	94470146	1356	1356	1356	1356	0
325	20230607	160200	94470146	1356	1356	1356	1356	0
326	20230607	160100	94470146	1356	1356	1356	1356	0
327	20230607	160000	94470146	1356	1356	1356	1356	0
328	20230607	155900	94470146	1356	1356	1356	1356	0
329	20230607	155800	94470146	1356	1356	1356	1356	0
330	20230607	155700	94470146	1356	1356	1356	1356	0
331	20230607	155600	94470146	1356	1356	1356	1356	0
332	20230607	155500	94470146	1356	1356	1356	1356	3113
333	20230607	155400	94470146	1356	1356	1356	1356	0
334	20230607	155300	94470146	1356	1356	1356	1356	0
335	20230607	155200	94470146	1356	1356	1356	1356	0
336	20230607	155100	94470146	1356	1356	1356	1356	0
337	20230607	155000	94470146	1356	1356	1356	1356	0
338	20230607	154900	94470146	1356	1356	1356	1356	0
339	20230607	154800	94470146	1356	1356	1356	1356	0
340	20230607	154700	94470146	1356	1356	1356	1356	0
341	20230607	154600	94470146	1356	1356	1356	1356	0
342	20230607	154500	94470146	1356	1356	1356	1356	0
343	20230607	154400	94470146	1356	1356	1356	1356	0
344	20230607	154300	94470146	1356	1356	1356	1356	0
345	20230607	154200	94470146	1356	1356	1356	1356	0
346	20230607	154100	94470146	1356	1356	1356	1356	0
347	20230607	154000	94470146	1356	1356	1356	1356	0
348	20230607	153900	94470146	1356	1356	1356	1356	0
349	20230607	153800	94470146	1356	1356	1356	1356	0
350	20230607	153700	94470146	1356	1356	1356	1356	0
351	20230607	153600	94470146	1356	1356	1356	1356	0
352	20230607	153500	94470146	1356	1356	1356	1356	0
353	20230607	153400	94470146	1356	1356	1356	1356	0
354	20230607	153300	94470146	1356	1356	1356	1356	0
355	20230607	153200	94470146	1356	1356	1356	1356	0
356	20230607	153100	94470146	1356	1356	1356	1356	0
357	20230607	153000	94470146	1356	1356	1356	1356	3113
358	20230607	152900	90248918	1357	1357	1357	1357	0
359	20230607	152800	90248918	1357	1357	1357	1357	0
360	20230607	152700	90248918	1357	1357	1357	1357	0
361	20230607	152600	90248918	1357	1357	1357	1357	0
362	20230607	152500	90248918	1357	1357	1357	1357	0
363	20230607	152400	90248918	1357	1357	1357	1357	0
364	20230607	152300	90248918	1357	1357	1357	1357	0
365	20230607	152200	90248918	1357	1357	1357	1357	0
366	20230607	152100	90248918	1357	1357	1357	1357	0
367	20230607	152000	90248918	1357	1357	1357	1357	0
368	20230607	151900	90248918	1357	1356	1357	1356	45
369	20230607	151800	90187858	1356	1356	1356	1356	0
370	20230607	151700	90187858	1356	1356	1356	1356	0
371	20230607	151600	90187858	1356	1356	1356	1356	0
372	20230607	151500	90187858	1356	1356	1356	1356	6
373	20230607	151400	90179722	1356	1356	1356	1356	3
374	20230607	151300	90175654	1355	1355	1355	1355	0
375	20230607	151200	90175654	1355	1355	1355	1355	0
376	20230607	151100	90175654	1355	1355	1355	1355	0
377	20230607	151000	90175654	1355	1355	1355	1355	0
378	20230607	150900	90175654	1355	1355	1355	1355	0
379	20230607	150800	90175654	1355	1355	1355	1355	1034
380	20230607	150700	88774584	1356	1356	1356	1356	657
381	20230607	150600	87883692	1357	1357	1357	1357	1487
382	20230607	150500	85865833	1358	1358	1358	1358	15
383	20230607	150400	85845463	1358	1358	1358	1358	0
384	20230607	150300	85845463	1358	1358	1358	1358	100
385	20230607	150200	85709663	1358	1358	1358	1358	150
386	20230607	150100	85505963	1358	1358	1358	1358	10
387	20230607	150000	85492383	1358	1358	1358	1358	100
388	20230607	145900	85356583	1357	1357	1357	1357	45
389	20230607	145800	85295518	1357	1357	1357	1357	0
390	20230607	145700	85295518	1357	1357	1357	1357	0
391	20230607	145600	85295518	1357	1357	1357	1357	63
392	20230607	145500	85210027	1358	1358	1358	1358	32
393	20230607	145400	85166571	1359	1359	1359	1359	0
394	20230607	145300	85166571	1359	1359	1359	1359	1
395	20230607	145200	85165212	1359	1359	1359	1359	1036
396	20230607	145100	83757288	1359	1359	1359	1359	1
397	20230607	145000	83755929	1359	1359	1359	1359	97
398	20230607	144900	83624106	1360	1360	1360	1360	0
399	20230607	144800	83624106	1360	1360	1360	1360	0
400	20230607	144700	83624106	1360	1360	1360	1360	0
401	20230607	144600	83624106	1360	1360	1360	1360	0
402	20230607	144500	83624106	1360	1360	1360	1360	0
403	20230607	144400	83624106	1360	1360	1360	1360	0
404	20230607	144300	83624106	1360	1360	1360	1360	200
405	20230607	144200	83352106	1360	1360	1360	1360	100
406	20230607	144100	83216106	1360	1360	1360	1360	10
407	20230607	144000	83202506	1360	1360	1360	1360	600
408	20230607	143900	82386506	1360	1360	1360	1360	21
409	20230607	143800	82357946	1360	1360	1360	1360	500
410	20230607	143700	81677946	1359	1359	1359	1359	0
411	20230607	143600	81677946	1359	1359	1359	1359	1
412	20230607	143500	81676587	1360	1360	1360	1360	0
413	20230607	143400	81676587	1360	1360	1360	1360	1
414	20230607	143300	81675227	1360	1360	1360	1360	0
415	20230607	143200	81675227	1360	1360	1360	1360	1
416	20230607	143100	81673867	1360	1360	1360	1360	0
417	20230607	143000	81673867	1360	1360	1360	1360	0
418	20230607	142900	81673867	1360	1360	1360	1360	0
419	20230607	142800	81673867	1360	1361	1361	1360	2327
420	20230607	142700	78507750	1361	1361	1361	1361	1063
421	20230607	142600	77061007	1362	1362	1362	1362	332
422	20230607	142500	76608823	1365	1365	1365	1365	250
423	20230607	142400	76267573	1365	1364	1365	1364	36
424	20230607	142300	76218459	1365	1365	1365	1365	0
425	20230607	142200	76218459	1365	1364	1365	1362	1070
426	20230607	142100	74760136	1365	1365	1365	1365	14
427	20230607	142000	74741026	1364	1364	1364	1364	0
428	20230607	141900	74741026	1364	1364	1364	1364	0
429	20230607	141800	74741026	1364	1364	1364	1364	0
430	20230607	141700	74741026	1364	1364	1364	1364	0
431	20230607	141600	74741026	1364	1364	1364	1364	500
432	20230607	141500	74059026	1365	1365	1365	1365	0
433	20230607	141400	74059026	1365	1365	1365	1365	0
434	20230607	141300	74059026	1365	1365	1365	1365	1
435	20230607	141200	74057661	1366	1366	1366	1366	0
436	20230607	141100	74057661	1366	1366	1366	1366	1
437	20230607	141000	74056295	1364	1364	1364	1364	0
438	20230607	140900	74056295	1364	1365	1365	1364	500
439	20230607	140800	73374270	1365	1365	1365	1365	0
440	20230607	140700	73374270	1365	1365	1365	1365	0
441	20230607	140600	73374270	1365	1365	1365	1365	0
442	20230607	140500	73374270	1365	1365	1365	1365	8
443	20230607	140400	73363350	1365	1365	1365	1365	8
444	20230607	140300	73352430	1365	1366	1366	1365	229
445	20230607	140200	73039675	1366	1366	1366	1366	0
446	20230607	140100	73039675	1366	1366	1366	1366	14
447	20230607	140000	73020551	1367	1367	1367	1367	150
448	20230607	135900	72815501	1367	1367	1367	1367	1
449	20230607	135800	72814134	1366	1366	1366	1366	0
450	20230607	135700	72814134	1366	1366	1366	1366	0
451	20230607	135600	72814134	1366	1367	1367	1366	305
452	20230607	135500	72397201	1368	1368	1368	1368	0
453	20230607	135400	72397201	1368	1368	1368	1368	0
454	20230607	135300	72397201	1368	1368	1368	1368	0
455	20230607	135200	72397201	1368	1368	1368	1368	0
456	20230607	135100	72397201	1368	1368	1368	1368	0
457	20230607	135000	72397201	1368	1368	1368	1368	0
458	20230607	134900	72397201	1368	1368	1368	1368	0
459	20230607	134800	72397201	1368	1368	1368	1368	0
460	20230607	134700	72397201	1368	1368	1368	1368	99
461	20230607	134600	72261769	1368	1368	1368	1368	0
462	20230607	134500	72261769	1368	1368	1368	1368	0
463	20230607	134400	72261769	1368	1368	1368	1368	0
464	20230607	134300	72261769	1368	1368	1368	1368	10
465	20230607	134200	72248089	1368	1368	1368	1368	10
466	20230607	134100	72234409	1368	1369	1369	1368	267
467	20230607	134000	71868895	1370	1370	1370	1370	0
468	20230607	133900	71868895	1370	1370	1370	1370	1
469	20230607	133800	71867525	1370	1370	1370	1370	0
470	20230607	133700	71867525	1370	1370	1370	1370	0
471	20230607	133600	71867525	1370	1370	1370	1370	10
472	20230607	133500	71853825	1370	1370	1370	1370	0
473	20230607	133400	71853825	1370	1370	1370	1370	1
474	20230607	133300	71852455	1368	1368	1368	1368	13
475	20230607	133200	71834671	1368	1368	1368	1368	13
476	20230607	133100	71816887	1371	1368	1371	1368	360
477	20230607	133000	71323633	1369	1370	1370	1369	5
478	20230607	132900	71316785	1366	1366	1366	1366	0
479	20230607	132800	71316785	1366	1366	1366	1366	0
480	20230607	132700	71316785	1366	1366	1366	1366	0
481	20230607	132600	71316785	1366	1366	1366	1366	0
482	20230607	132500	71316785	1366	1366	1366	1366	0
483	20230607	132400	71316785	1366	1366	1366	1366	0
484	20230607	132300	71316785	1366	1366	1366	1366	0
485	20230607	132200	71316785	1366	1366	1366	1366	1257
486	20230607	132100	69599723	1369	1369	1369	1369	0
487	20230607	132000	69599723	1369	1369	1369	1369	0
488	20230607	131900	69599723	1369	1369	1369	1369	0
489	20230607	131800	69599723	1369	1369	1369	1369	0
490	20230607	131700	69599723	1369	1369	1369	1369	551
491	20230607	131600	68845404	1369	1369	1369	1369	99
492	20230607	131500	68709873	1370	1370	1370	1370	192
493	20230607	131400	68446833	1370	1370	1370	1370	0
494	20230607	131300	68446833	1370	1370	1370	1370	0
495	20230607	131200	68446833	1370	1370	1370	1370	0
496	20230607	131100	68446833	1370	1370	1370	1370	0
497	20230607	131000	68446833	1370	1370	1370	1370	0
498	20230607	130900	68446833	1370	1370	1370	1370	0
499	20230607	130800	68446833	1370	1370	1370	1370	0
500	20230607	130700	68446833	1370	1370	1370	1370	0
501	20230607	130600	68446833	1370	1370	1370	1370	0
502	20230607	130500	68446833	1370	1370	1370	1370	0
503	20230607	130400	68446833	1370	1370	1370	1370	0
504	20230607	130300	68446833	1370	1370	1370	1370	11
505	20230607	130200	68431763	1370	1370	1370	1370	11
506	20230607	130100	68416693	1370	1369	1370	1369	300
507	20230607	130000	68005710	1370	1370	1370	1370	0
508	20230607	125900	68005710	1370	1370	1370	1370	0
509	20230607	125800	68005710	1370	1370	1370	1370	0
510	20230607	125700	68005710	1370	1370	1370	1370	0
511	20230607	125600	68005710	1370	1370	1370	1370	0
512	20230607	125500	68005710	1370	1369	1370	1369	4
513	20230607	125400	68000231	1363	1363	1363	1363	0
514	20230607	125300	68000231	1363	1363	1363	1363	0
515	20230607	125200	68000231	1363	1363	1363	1363	1244
516	20230607	125100	66304659	1363	1363	1363	1363	720
517	20230607	125000	65323299	1363	1363	1363	1363	0
518	20230607	124900	65323299	1363	1363	1363	1363	0
519	20230607	124800	65323299	1363	1363	1363	1363	957
520	20230607	124700	64018908	1364	1364	1364	1364	43
521	20230607	124600	63960256	1370	1370	1370	1370	767
522	20230607	124500	62909466	1371	1371	1371	1371	0
523	20230607	124400	62909466	1371	1371	1371	1371	318
524	20230607	124300	62473488	1370	1370	1370	1370	0
525	20230607	124200	62473488	1370	1370	1370	1370	761
526	20230607	124100	61430918	1370	1370	1370	1370	22
527	20230607	124000	61400778	1371	1371	1371	1371	962
528	20230607	123900	60081876	1370	1370	1370	1370	0
529	20230607	123800	60081876	1370	1370	1370	1370	350
530	20230607	123700	59602376	1370	1370	1370	1370	341
531	20230607	123600	59135206	1370	1370	1370	1370	68
532	20230607	123500	59042046	1370	1370	1370	1370	10
533	20230607	123400	59028346	1370	1370	1370	1370	191
534	20230607	123300	58766676	1370	1368	1370	1368	86
535	20230607	123200	58649022	1370	1370	1370	1370	0
536	20230607	123100	58649022	1370	1370	1370	1370	0
537	20230607	123000	58649022	1370	1370	1370	1370	0
538	20230607	122900	58649022	1370	1370	1370	1370	0
539	20230607	122800	58649022	1370	1370	1370	1370	0
540	20230607	122700	58649022	1370	1370	1370	1370	1
541	20230607	122600	58647652	1365	1365	1365	1365	157
542	20230607	122500	58433347	1365	1365	1365	1365	0
543	20230607	122400	58433347	1365	1365	1365	1365	3
544	20230607	122300	58429252	1365	1365	1365	1365	0
545	20230607	122200	58429252	1365	1365	1365	1365	0
546	20230607	122100	58429252	1365	1365	1365	1365	0
547	20230607	122000	58429252	1365	1365	1365	1365	3
548	20230607	121900	58425157	1365	1365	1365	1365	0
549	20230607	121800	58425157	1365	1365	1365	1365	0
550	20230607	121700	58425157	1365	1365	1365	1365	110
551	20230607	121600	58275007	1365	1365	1365	1365	300
552	20230607	121500	57865507	1365	1365	1365	1365	500
553	20230607	121400	57183007	1365	1365	1365	1365	500
554	20230607	121300	56500507	1365	1365	1365	1365	0
555	20230607	121200	56500507	1365	1365	1365	1365	0
556	20230607	121100	56500507	1365	1365	1365	1365	0
557	20230607	121000	56500507	1365	1365	1365	1365	0
558	20230607	120900	56500507	1365	1365	1365	1365	500
559	20230607	120800	55818007	1365	1365	1365	1365	1
560	20230607	120700	55816642	1365	1365	1365	1365	1
561	20230607	120600	55815277	1364	1364	1364	1364	0
562	20230607	120500	55815277	1364	1364	1364	1364	0
563	20230607	120400	55815277	1364	1364	1364	1364	0
564	20230607	120300	55815277	1364	1364	1364	1364	0
565	20230607	120200	55815277	1364	1364	1364	1364	0
566	20230607	120100	55815277	1364	1364	1364	1364	100
567	20230607	120000	55678877	1365	1365	1365	1365	0
568	20230607	115900	55678877	1365	1365	1365	1365	0
569	20230607	115800	55678877	1365	1365	1365	1365	0
570	20230607	115700	55678877	1365	1365	1365	1365	0
571	20230607	115600	55678877	1365	1365	1365	1365	0
572	20230607	115500	55678877	1365	1365	1365	1365	0
573	20230607	115400	55678877	1365	1365	1365	1365	0
574	20230607	115300	55678877	1365	1365	1365	1365	0
575	20230607	115200	55678877	1365	1365	1365	1365	100
576	20230607	115100	55542377	1365	1365	1365	1365	0
577	20230607	115000	55542377	1365	1365	1365	1365	0
578	20230607	114900	55542377	1365	1364	1365	1364	101
579	20230607	114800	55404513	1365	1365	1365	1365	0
580	20230607	114700	55404513	1365	1365	1365	1365	0
581	20230607	114600	55404513	1365	1365	1365	1364	211
582	20230607	114500	55116509	1365	1365	1365	1365	0
583	20230607	114400	55116509	1365	1364	1365	1364	203
584	20230607	114300	54839595	1364	1364	1364	1364	0
585	20230607	114200	54839595	1364	1364	1364	1364	200
586	20230607	114100	54566795	1364	1364	1364	1364	39
587	20230607	114000	54513599	1364	1364	1364	1364	3
588	20230607	113900	54509507	1364	1364	1364	1364	44
589	20230607	113800	54449491	1364	1364	1364	1364	98
590	20230607	113700	54315819	1364	1364	1364	1364	1
591	20230607	113600	54314455	1363	1363	1363	1363	0
592	20230607	113500	54314455	1363	1363	1363	1363	0
593	20230607	113400	54314455	1363	1363	1363	1363	0
594	20230607	113300	54314455	1363	1364	1364	1363	2248
595	20230607	113200	51249431	1364	1364	1364	1364	0
596	20230607	113100	51249431	1364	1364	1364	1364	0
597	20230607	113000	51249431	1364	1364	1364	1364	4
598	20230607	112900	51243975	1364	1364	1364	1364	81
599	20230607	112800	51133491	1364	1364	1364	1364	0
600	20230607	112700	51133491	1364	1364	1364	1364	0
601	20230607	112600	51133491	1364	1364	1364	1364	0
602	20230607	112500	51133491	1364	1364	1364	1364	10
603	20230607	112400	51119851	1364	1364	1364	1364	100
604	20230607	112300	50983451	1364	1364	1364	1364	0
605	20230607	112200	50983451	1364	1364	1364	1364	35
606	20230607	112100	50935711	1364	1364	1364	1364	65
607	20230607	112000	50847051	1364	1364	1364	1364	0
608	20230607	111900	50847051	1364	1364	1364	1364	300
609	20230607	111800	50437851	1364	1364	1364	1364	0
610	20230607	111700	50437851	1364	1364	1364	1364	0
611	20230607	111600	50437851	1364	1364	1364	1364	0
612	20230607	111500	50437851	1364	1364	1364	1364	30
613	20230607	111400	50396931	1364	1364	1364	1364	0
614	20230607	111300	50396931	1364	1364	1364	1364	0
615	20230607	111200	50396931	1364	1364	1364	1364	0
616	20230607	111100	50396931	1364	1364	1364	1363	1005
617	20230607	111000	49026631	1364	1364	1364	1364	546
618	20230607	110900	48281887	1364	1365	1365	1364	74
619	20230607	110800	48180878	1365	1365	1365	1365	20
620	20230607	110700	48153578	1365	1365	1365	1365	0
621	20230607	110600	48153578	1365	1365	1365	1365	0
622	20230607	110500	48153578	1365	1365	1365	1365	101
623	20230607	110400	48015713	1364	1364	1364	1364	0
624	20230607	110300	48015713	1364	1364	1364	1364	100
625	20230607	110200	47879313	1365	1365	1365	1365	0
626	20230607	110100	47879313	1365	1365	1365	1365	75
627	20230607	110000	47776938	1365	1365	1365	1365	40
628	20230607	105900	47722338	1365	1365	1365	1365	20
629	20230607	105800	47695038	1366	1366	1366	1366	0
630	20230607	105700	47695038	1366	1366	1366	1366	0
631	20230607	105600	47695038	1366	1366	1366	1366	5
632	20230607	105500	47688208	1366	1366	1366	1366	0
633	20230607	105400	47688208	1366	1366	1366	1366	0
634	20230607	105300	47688208	1366	1366	1366	1366	0
635	20230607	105200	47688208	1366	1366	1366	1366	0
636	20230607	105100	47688208	1366	1364	1366	1364	62
637	20230607	105000	47603630	1364	1364	1364	1364	0
638	20230607	104900	47603630	1364	1364	1364	1364	0
639	20230607	104800	47603630	1364	1364	1364	1364	0
640	20230607	104700	47603630	1364	1364	1364	1364	143
641	20230607	104600	47408578	1364	1364	1364	1364	1
642	20230607	104500	47407214	1364	1364	1364	1364	1
643	20230607	104400	47405850	1364	1364	1364	1364	0
644	20230607	104300	47405850	1364	1364	1364	1364	267
645	20230607	104200	47041662	1363	1363	1363	1363	0
646	20230607	104100	47041662	1363	1363	1363	1363	10
647	20230607	104000	47028032	1364	1364	1364	1364	0
648	20230607	103900	47028032	1364	1364	1364	1364	5
649	20230607	103800	47021212	1364	1364	1364	1364	394
650	20230607	103700	46483796	1364	1364	1364	1364	155
651	20230607	103600	46272376	1364	1364	1364	1364	0
652	20230607	103500	46272376	1364	1364	1364	1364	0
653	20230607	103400	46272376	1364	1364	1364	1364	0
654	20230607	103300	46272376	1364	1364	1364	1364	0
655	20230607	103200	46272376	1364	1364	1364	1364	0
656	20230607	103100	46272376	1364	1364	1364	1364	173
657	20230607	103000	46036404	1369	1369	1369	1369	5
658	20230607	102900	46029559	1369	1369	1369	1369	0
659	20230607	102800	46029559	1369	1369	1369	1369	0
660	20230607	102700	46029559	1369	1369	1369	1369	3
661	20230607	102600	46025452	1369	1369	1369	1369	0
662	20230607	102500	46025452	1369	1369	1369	1369	0
663	20230607	102400	46025452	1369	1369	1369	1369	1
664	20230607	102300	46024083	1370	1370	1370	1370	0
665	20230607	102200	46024083	1370	1370	1370	1370	0
666	20230607	102100	46024083	1370	1369	1370	1368	40
667	20230607	102000	45969352	1364	1367	1370	1364	1054
668	20230607	101900	44530787	1367	1367	1367	1367	10
669	20230607	101800	44517117	1368	1368	1368	1368	0
670	20230607	101700	44517117	1368	1368	1368	1368	0
671	20230607	101600	44517117	1368	1368	1368	1367	8
672	20230607	101500	44506175	1364	1364	1364	1364	106
673	20230607	101400	44361591	1369	1364	1369	1364	5
674	20230607	101300	44354766	1364	1364	1364	1364	4
675	20230607	101200	44349310	1363	1364	1364	1363	2
676	20230607	101100	44346583	1364	1364	1364	1364	760
677	20230607	101000	43309943	1364	1364	1364	1364	423
678	20230607	100900	42732971	1364	1364	1364	1364	50
679	20230607	100800	42664771	1364	1364	1364	1364	135
680	20230607	100700	42480631	1364	1364	1364	1364	833
681	20230607	100600	41344419	1364	1364	1364	1364	20
682	20230607	100500	41317139	1364	1364	1364	1364	1074
683	20230607	100400	39852203	1364	1364	1364	1364	17
684	20230607	100300	39829015	1364	1364	1365	1364	460
685	20230607	100200	39201570	1364	1370	1370	1364	990
686	20230607	100100	37850444	1370	1370	1370	1370	75
687	20230607	100000	37747694	1371	1371	1371	1371	0
688	20230607	095900	37747694	1371	1371	1371	1371	1
689	20230607	095800	37746323	1371	1371	1371	1371	0
690	20230607	095700	37746323	1371	1371	1371	1371	0
691	20230607	095600	37746323	1371	1371	1371	1371	31
692	20230607	095500	37703822	1370	1370	1370	1370	0
693	20230607	095400	37703822	1370	1370	1370	1370	300
694	20230607	095300	37292822	1370	1370	1370	1370	0
695	20230607	095200	37292822	1370	1370	1370	1370	0
696	20230607	095100	37292822	1370	1370	1370	1370	29
697	20230607	095000	37253092	1370	1371	1371	1370	161
698	20230607	094900	37032510	1372	1373	1373	1372	1957
699	20230607	094800	34346286	1373	1373	1373	1373	0
700	20230607	094700	34346286	1373	1373	1373	1373	776
701	20230607	094600	33280838	1373	1373	1373	1373	1380
702	20230607	094500	31386098	1375	1375	1375	1375	0
703	20230607	094400	31386098	1375	1375	1375	1375	0
704	20230607	094300	31386098	1375	1375	1375	1375	400
705	20230607	094200	30836098	1375	1375	1375	1375	0
706	20230607	094100	30836098	1375	1373	1375	1373	486
707	20230607	094000	30168818	1373	1373	1373	1373	376
708	20230607	093900	29652570	1373	1373	1373	1373	226
709	20230607	093800	29342272	1375	1375	1375	1375	10
710	20230607	093700	29328522	1373	1373	1373	1373	0
711	20230607	093600	29328522	1373	1374	1375	1373	392
712	20230607	093500	28789528	1374	1375	1375	1374	1422
713	20230607	093400	26834333	1377	1377	1377	1377	0
714	20230607	093300	26834333	1377	1377	1377	1377	2
715	20230607	093200	26831579	1375	1375	1375	1375	10
716	20230607	093100	26817829	1375	1375	1375	1375	2546
717	20230607	093000	23317079	1376	1376	1376	1376	10
718	20230607	092900	23303319	1377	1377	1377	1377	214
719	20230607	092800	23008641	1377	1377	1377	1377	0
720	20230607	092700	23008641	1377	1377	1377	1377	0
721	20230607	092600	23008641	1377	1377	1377	1377	0
722	20230607	092500	23008641	1377	1377	1377	1377	27
723	20230607	092400	22971462	1378	1378	1378	1378	0
724	20230607	092300	22971462	1378	1377	1378	1377	574
725	20230607	092200	22180953	1377	1377	1377	1377	1
726	20230607	092100	22179576	1373	1373	1373	1373	0
727	20230607	092000	22179576	1373	1373	1373	1373	1
728	20230607	091900	22178203	1376	1376	1376	1376	0
729	20230607	091800	22178203	1376	1378	1378	1372	82
730	20230607	091700	22065667	1378	1373	1379	1373	1589
731	20230607	091600	19883954	1373	1373	1373	1373	0
732	20230607	091500	19883954	1373	1379	1379	1373	124
733	20230607	091400	19713696	1381	1381	1381	1381	0
734	20230607	091300	19713696	1381	1381	1381	1381	73
735	20230607	091200	19612883	1381	1381	1381	1381	0
736	20230607	091100	19612883	1381	1381	1381	1381	0
737	20230607	091000	19612883	1381	1381	1381	1381	0
738	20230607	090900	19612883	1381	1376	1381	1376	101
739	20230607	090800	19473902	1379	1379	1379	1379	588
740	20230607	090700	18663050	1382	1382	1382	1382	0
741	20230607	090600	18663050	1382	1382	1382	1382	1
742	20230607	090500	18661668	1379	1382	1382	1379	19
743	20230607	090400	18635464	1382	1382	1382	1382	0
744	20230607	090300	18635464	1382	1382	1382	1382	0
745	20230607	090200	18635464	1382	1382	1382	1382	0
746	20230607	090100	18635464	1382	1379	1382	1379	4867
747	20230607	090000	11923043	1379	1376	1379	1376	8665