KissMeData/013000/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	194300	143760141	1559	1559	1559	1559	1624
3	20230607	194200	143760141	1559	1559	1559	1559	0
4	20230607	194100	143760141	1559	1559	1559	1559	0
5	20230607	194000	143760141	1559	1559	1559	1559	0
6	20230607	193900	143760141	1559	1559	1559	1559	0
7	20230607	193800	143760141	1559	1559	1559	1559	0
8	20230607	193700	143760141	1559	1559	1559	1559	0
9	20230607	193600	143760141	1559	1559	1559	1559	0
10	20230607	193500	143760141	1559	1559	1559	1559	0
11	20230607	193400	143760141	1559	1559	1559	1559	0
12	20230607	193300	143760141	1559	1559	1559	1559	0
13	20230607	193200	143760141	1559	1559	1559	1559	0
14	20230607	193100	143760141	1559	1559	1559	1559	0
15	20230607	193000	143760141	1559	1559	1559	1559	0
16	20230607	192900	143760141	1559	1559	1559	1559	0
17	20230607	192800	143760141	1559	1559	1559	1559	0
18	20230607	192700	143760141	1559	1559	1559	1559	0
19	20230607	192600	143760141	1559	1559	1559	1559	0
20	20230607	192500	143760141	1559	1559	1559	1559	0
21	20230607	192400	143760141	1559	1559	1559	1559	0
22	20230607	192300	143760141	1559	1559	1559	1559	0
23	20230607	192200	143760141	1559	1559	1559	1559	0
24	20230607	192100	143760141	1559	1559	1559	1559	0
25	20230607	192000	143760141	1559	1559	1559	1559	0
26	20230607	191900	143760141	1559	1559	1559	1559	0
27	20230607	191800	143760141	1559	1559	1559	1559	0
28	20230607	191700	143760141	1559	1559	1559	1559	0
29	20230607	191600	143760141	1559	1559	1559	1559	0
30	20230607	191500	143760141	1559	1559	1559	1559	0
31	20230607	191400	143760141	1559	1559	1559	1559	0
32	20230607	191300	143760141	1559	1559	1559	1559	1624
33	20230607	191200	143760141	1559	1559	1559	1559	0
34	20230607	191100	143760141	1559	1559	1559	1559	0
35	20230607	191000	143760141	1559	1559	1559	1559	0
36	20230607	190900	143760141	1559	1559	1559	1559	0
37	20230607	190800	143760141	1559	1559	1559	1559	0
38	20230607	190700	143760141	1559	1559	1559	1559	0
39	20230607	190600	143760141	1559	1559	1559	1559	0
40	20230607	190500	143760141	1559	1559	1559	1559	0
41	20230607	190400	143760141	1559	1559	1559	1559	0
42	20230607	190300	143760141	1559	1559	1559	1559	0
43	20230607	190200	143760141	1559	1559	1559	1559	0
44	20230607	190100	143760141	1559	1559	1559	1559	0
45	20230607	190000	143760141	1559	1559	1559	1559	0
46	20230607	185900	143760141	1559	1559	1559	1559	0
47	20230607	185800	143760141	1559	1559	1559	1559	0
48	20230607	185700	143760141	1559	1559	1559	1559	0
49	20230607	185600	143760141	1559	1559	1559	1559	0
50	20230607	185500	143760141	1559	1559	1559	1559	0
51	20230607	185400	143760141	1559	1559	1559	1559	0
52	20230607	185300	143760141	1559	1559	1559	1559	0
53	20230607	185200	143760141	1559	1559	1559	1559	0
54	20230607	185100	143760141	1559	1559	1559	1559	0
55	20230607	185000	143760141	1559	1559	1559	1559	0
56	20230607	184900	143760141	1559	1559	1559	1559	0
57	20230607	184800	143760141	1559	1559	1559	1559	0
58	20230607	184700	143760141	1559	1559	1559	1559	0
59	20230607	184600	143760141	1559	1559	1559	1559	0
60	20230607	184500	143760141	1559	1559	1559	1559	0
61	20230607	184400	143760141	1559	1559	1559	1559	0
62	20230607	184300	143760141	1559	1559	1559	1559	1624
63	20230607	184200	143760141	1559	1559	1559	1559	0
64	20230607	184100	143760141	1559	1559	1559	1559	0
65	20230607	184000	143760141	1559	1559	1559	1559	0
66	20230607	183900	143760141	1559	1559	1559	1559	0
67	20230607	183800	143760141	1559	1559	1559	1559	0
68	20230607	183700	143760141	1559	1559	1559	1559	0
69	20230607	183600	143760141	1559	1559	1559	1559	0
70	20230607	183500	143760141	1559	1559	1559	1559	0
71	20230607	183400	143760141	1559	1559	1559	1559	0
72	20230607	183300	143760141	1559	1559	1559	1559	0
73	20230607	183200	143760141	1559	1559	1559	1559	0
74	20230607	183100	143760141	1559	1559	1559	1559	0
75	20230607	183000	143760141	1559	1559	1559	1559	0
76	20230607	182900	143760141	1559	1559	1559	1559	0
77	20230607	182800	143760141	1559	1559	1559	1559	0
78	20230607	182700	143760141	1559	1559	1559	1559	0
79	20230607	182600	143760141	1559	1559	1559	1559	0
80	20230607	182500	143760141	1559	1559	1559	1559	0
81	20230607	182400	143760141	1559	1559	1559	1559	0
82	20230607	182300	143760141	1559	1559	1559	1559	0
83	20230607	182200	143760141	1559	1559	1559	1559	0
84	20230607	182100	143760141	1559	1559	1559	1559	0
85	20230607	182000	143760141	1559	1559	1559	1559	0
86	20230607	181900	143760141	1559	1559	1559	1559	0
87	20230607	181800	143760141	1559	1559	1559	1559	0
88	20230607	181700	143760141	1559	1559	1559	1559	0
89	20230607	181600	143760141	1559	1559	1559	1559	0
90	20230607	181500	143760141	1559	1559	1559	1559	0
91	20230607	181400	143760141	1559	1559	1559	1559	0
92	20230607	181300	143760141	1559	1559	1559	1559	1624
93	20230607	181200	143760141	1559	1559	1559	1559	0
94	20230607	181100	143760141	1559	1559	1559	1559	0
95	20230607	181000	143760141	1559	1559	1559	1559	0
96	20230607	180900	143760141	1559	1559	1559	1559	0
97	20230607	180800	143760141	1559	1559	1559	1559	0
98	20230607	180700	143760141	1559	1559	1559	1559	0
99	20230607	180600	143760141	1559	1559	1559	1559	0
100	20230607	180500	143760141	1559	1559	1559	1559	0
101	20230607	180400	143760141	1559	1559	1559	1559	0
102	20230607	180300	143760141	1559	1559	1559	1559	0
103	20230607	180200	143760141	1559	1559	1559	1559	0
104	20230607	180100	143760141	1559	1559	1559	1559	0
105	20230607	180000	143760141	1559	1559	1559	1559	0
106	20230607	175900	143760141	1559	1559	1559	1559	0
107	20230607	175800	143760141	1559	1559	1559	1559	0
108	20230607	175700	143760141	1559	1559	1559	1559	0
109	20230607	175600	143760141	1559	1559	1559	1559	0
110	20230607	175500	143760141	1559	1559	1559	1559	0
111	20230607	175400	143760141	1559	1559	1559	1559	0
112	20230607	175300	143760141	1559	1559	1559	1559	0
113	20230607	175200	143760141	1559	1559	1559	1559	0
114	20230607	175100	143760141	1559	1559	1559	1559	0
115	20230607	175000	143760141	1559	1559	1559	1559	0
116	20230607	174900	143760141	1559	1559	1559	1559	0
117	20230607	174800	143760141	1559	1559	1559	1559	0
118	20230607	174700	143760141	1559	1559	1559	1559	0
119	20230607	174600	143760141	1559	1559	1559	1559	0
120	20230607	174500	143760141	1559	1559	1559	1559	0
121	20230607	174400	143760141	1559	1559	1559	1559	0
122	20230607	174300	143760141	1559	1559	1559	1559	1624
123	20230607	174200	143760141	1559	1559	1559	1559	0
124	20230607	174100	143760141	1559	1559	1559	1559	0
125	20230607	174000	143760141	1559	1559	1559	1559	0
126	20230607	173900	143760141	1559	1559	1559	1559	0
127	20230607	173800	143760141	1559	1559	1559	1559	0
128	20230607	173700	143760141	1559	1559	1559	1559	0
129	20230607	173600	143760141	1559	1559	1559	1559	0
130	20230607	173500	143760141	1559	1559	1559	1559	0
131	20230607	173400	143760141	1559	1559	1559	1559	0
132	20230607	173300	143760141	1559	1559	1559	1559	0
133	20230607	173200	143760141	1559	1559	1559	1559	0
134	20230607	173100	143760141	1559	1559	1559	1559	0
135	20230607	173000	143760141	1559	1559	1559	1559	0
136	20230607	172900	143760141	1559	1559	1559	1559	0
137	20230607	172800	143760141	1559	1559	1559	1559	0
138	20230607	172700	143760141	1559	1559	1559	1559	0
139	20230607	172600	143760141	1559	1559	1559	1559	0
140	20230607	172500	143760141	1559	1559	1559	1559	0
141	20230607	172400	143760141	1559	1559	1559	1559	0
142	20230607	172300	143760141	1559	1559	1559	1559	0
143	20230607	172200	143760141	1559	1559	1559	1559	0
144	20230607	172100	143760141	1559	1559	1559	1559	0
145	20230607	172000	143760141	1559	1559	1559	1559	0
146	20230607	171900	143760141	1559	1559	1559	1559	0
147	20230607	171800	143760141	1559	1559	1559	1559	0
148	20230607	171700	143760141	1559	1559	1559	1559	0
149	20230607	171600	143760141	1559	1559	1559	1559	0
150	20230607	171500	143760141	1559	1559	1559	1559	0
151	20230607	171400	143760141	1559	1559	1559	1559	0
152	20230607	171300	143760141	1559	1559	1559	1559	1624
153	20230607	171200	143760141	1559	1559	1559	1559	0
154	20230607	171100	143760141	1559	1559	1559	1559	0
155	20230607	171000	143760141	1559	1559	1559	1559	0
156	20230607	170900	143760141	1559	1559	1559	1559	0
157	20230607	170800	143760141	1559	1559	1559	1559	0
158	20230607	170700	143760141	1559	1559	1559	1559	0
159	20230607	170600	143760141	1559	1559	1559	1559	0
160	20230607	170500	143760141	1559	1559	1559	1559	0
161	20230607	170400	143760141	1559	1559	1559	1559	0
162	20230607	170300	143760141	1559	1559	1559	1559	0
163	20230607	170200	143760141	1559	1559	1559	1559	0
164	20230607	170100	143760141	1559	1559	1559	1559	0
165	20230607	170000	143760141	1559	1559	1559	1559	0
166	20230607	165900	143760141	1559	1559	1559	1559	0
167	20230607	165800	143760141	1559	1559	1559	1559	0
168	20230607	165700	143760141	1559	1559	1559	1559	0
169	20230607	165600	143760141	1559	1559	1559	1559	0
170	20230607	165500	143760141	1559	1559	1559	1559	0
171	20230607	165400	143760141	1559	1559	1559	1559	0
172	20230607	165300	143760141	1559	1559	1559	1559	0
173	20230607	165200	143760141	1559	1559	1559	1559	0
174	20230607	165100	143760141	1559	1559	1559	1559	0
175	20230607	165000	143760141	1559	1559	1559	1559	0
176	20230607	164900	143760141	1559	1559	1559	1559	0
177	20230607	164800	143760141	1559	1559	1559	1559	0
178	20230607	164700	143760141	1559	1559	1559	1559	0
179	20230607	164600	143760141	1559	1559	1559	1559	0
180	20230607	164500	143760141	1559	1559	1559	1559	0
181	20230607	164400	143760141	1559	1559	1559	1559	0
182	20230607	164300	143760141	1559	1559	1559	1559	1624
183	20230607	164200	143760141	1559	1559	1559	1559	0
184	20230607	164100	143760141	1559	1559	1559	1559	0
185	20230607	164000	143760141	1559	1559	1559	1559	0
186	20230607	163900	143760141	1559	1559	1559	1559	0
187	20230607	163800	143760141	1559	1559	1559	1559	0
188	20230607	163700	143760141	1559	1559	1559	1559	0
189	20230607	163600	143760141	1559	1559	1559	1559	0
190	20230607	163500	143760141	1559	1559	1559	1559	0
191	20230607	163400	143760141	1559	1559	1559	1559	0
192	20230607	163300	143760141	1559	1559	1559	1559	0
193	20230607	163200	143760141	1559	1559	1559	1559	0
194	20230607	163100	143760141	1559	1559	1559	1559	0
195	20230607	163000	143760141	1559	1559	1559	1559	0
196	20230607	162900	143760141	1559	1559	1559	1559	0
197	20230607	162800	143760141	1559	1559	1559	1559	0
198	20230607	162700	143760141	1559	1559	1559	1559	0
199	20230607	162600	143760141	1559	1559	1559	1559	0
200	20230607	162500	143760141	1559	1559	1559	1559	0
201	20230607	162400	143760141	1559	1559	1559	1559	0
202	20230607	162300	143760141	1559	1559	1559	1559	0
203	20230607	162200	143760141	1559	1559	1559	1559	0
204	20230607	162100	143760141	1559	1559	1559	1559	0
205	20230607	162000	143760141	1559	1559	1559	1559	0
206	20230607	161900	143760141	1559	1559	1559	1559	0
207	20230607	161800	143760141	1559	1559	1559	1559	0
208	20230607	161700	143760141	1559	1559	1559	1559	0
209	20230607	161600	143760141	1559	1559	1559	1559	0
210	20230607	161500	143760141	1559	1559	1559	1559	0
211	20230607	161400	143760141	1559	1559	1559	1559	0
212	20230607	161300	143760141	1559	1559	1559	1559	1624
213	20230607	161200	143760141	1559	1559	1559	1559	0
214	20230607	161100	143760141	1559	1559	1559	1559	0
215	20230607	161000	143760141	1559	1559	1559	1559	0
216	20230607	160900	143760141	1559	1559	1559	1559	0
217	20230607	160800	143760141	1559	1559	1559	1559	0
218	20230607	160700	143760141	1559	1559	1559	1559	0
219	20230607	160600	143760141	1559	1559	1559	1559	0
220	20230607	160500	143760141	1559	1559	1559	1559	0
221	20230607	160400	143760141	1559	1559	1559	1559	0
222	20230607	160300	143760141	1559	1559	1559	1559	0
223	20230607	160200	143760141	1559	1559	1559	1559	0
224	20230607	160100	143760141	1559	1559	1559	1559	0
225	20230607	160000	143760141	1559	1559	1559	1559	0
226	20230607	155900	143760141	1559	1559	1559	1559	0
227	20230607	155800	143760141	1559	1559	1559	1559	0
228	20230607	155700	143760141	1559	1559	1559	1559	0
229	20230607	155600	143760141	1559	1559	1559	1559	0
230	20230607	155500	143760141	1559	1559	1559	1559	0
231	20230607	155400	143760141	1559	1559	1559	1559	0
232	20230607	155300	143760141	1559	1559	1559	1559	0
233	20230607	155200	143760141	1559	1559	1559	1559	0
234	20230607	155100	143760141	1559	1559	1559	1559	0
235	20230607	155000	143760141	1559	1559	1559	1559	0
236	20230607	154900	143760141	1559	1559	1559	1559	0
237	20230607	154800	143760141	1559	1559	1559	1559	0
238	20230607	154700	143760141	1559	1559	1559	1559	0
239	20230607	154600	143760141	1559	1559	1559	1559	0
240	20230607	154500	143760141	1559	1559	1559	1559	0
241	20230607	154400	143760141	1559	1559	1559	1559	0
242	20230607	154300	143760141	1559	1559	1559	1559	1624
243	20230607	154200	143760141	1559	1559	1559	1559	0
244	20230607	154100	143760141	1559	1559	1559	1559	0
245	20230607	154000	143760141	1559	1559	1559	1559	0
246	20230607	153900	143760141	1559	1559	1559	1559	0
247	20230607	153800	143760141	1559	1559	1559	1559	0
248	20230607	153700	143760141	1559	1559	1559	1559	0
249	20230607	153600	143760141	1559	1559	1559	1559	0
250	20230607	153500	143760141	1559	1559	1559	1559	0
251	20230607	153400	143760141	1559	1559	1559	1559	0
252	20230607	153300	143760141	1559	1559	1559	1559	0
253	20230607	153200	143760141	1559	1559	1559	1559	0
254	20230607	153100	143760141	1559	1559	1559	1559	0
255	20230607	153000	143760141	1559	1559	1559	1559	1624
256	20230607	152900	141228325	1563	1563	1563	1563	0
257	20230607	152800	141228325	1563	1563	1563	1563	0
258	20230607	152700	141228325	1563	1563	1563	1563	0
259	20230607	152600	141228325	1563	1563	1563	1563	0
260	20230607	152500	141228325	1563	1563	1563	1563	0
261	20230607	152400	141228325	1563	1563	1563	1563	0
262	20230607	152300	141228325	1563	1563	1563	1563	0
263	20230607	152200	141228325	1563	1563	1563	1563	0
264	20230607	152100	141228325	1563	1563	1563	1563	0
265	20230607	152000	141228325	1563	1563	1563	1563	0
266	20230607	151900	141228325	1563	1564	1564	1563	5
267	20230607	151800	141220506	1565	1565	1565	1565	2
268	20230607	151700	141217376	1565	1565	1565	1565	0
269	20230607	151600	141217376	1565	1565	1565	1565	1
270	20230607	151500	141215811	1565	1564	1565	1564	100
271	20230607	151400	141059330	1565	1565	1565	1565	0
272	20230607	151300	141059330	1565	1565	1565	1565	0
273	20230607	151200	141059330	1565	1563	1565	1561	52
274	20230607	151100	140978059	1565	1565	1565	1565	0
275	20230607	151000	140978059	1565	1565	1565	1565	0
276	20230607	150900	140978059	1565	1565	1565	1565	0
277	20230607	150800	140978059	1565	1560	1565	1560	19
278	20230607	150700	140948414	1565	1564	1565	1560	569
279	20230607	150600	140060752	1564	1564	1564	1564	53
280	20230607	150500	139977860	1565	1565	1565	1565	0
281	20230607	150400	139977860	1565	1565	1565	1565	0
282	20230607	150300	139977860	1565	1565	1565	1565	0
283	20230607	150200	139977860	1565	1565	1565	1565	0
284	20230607	150100	139977860	1565	1564	1565	1564	2
285	20230607	150000	139974731	1564	1564	1564	1564	0
286	20230607	145900	139974731	1564	1564	1564	1564	0
287	20230607	145800	139974731	1564	1560	1564	1560	101
288	20230607	145700	139817167	1564	1564	1564	1564	0
289	20230607	145600	139817167	1564	1564	1564	1564	0
290	20230607	145500	139817167	1564	1564	1564	1564	0
291	20230607	145400	139817167	1564	1564	1564	1564	0
292	20230607	145300	139817167	1564	1564	1564	1564	0
293	20230607	145200	139817167	1564	1564	1564	1564	34
294	20230607	145100	139763991	1564	1564	1564	1564	24
295	20230607	145000	139726455	1565	1565	1565	1565	0
296	20230607	144900	139726455	1565	1565	1565	1565	0
297	20230607	144800	139726455	1565	1565	1565	1565	0
298	20230607	144700	139726455	1565	1565	1565	1565	0
299	20230607	144600	139726455	1565	1565	1565	1565	300
300	20230607	144500	139256955	1565	1565	1565	1565	0
301	20230607	144400	139256955	1565	1565	1565	1565	0
302	20230607	144300	139256955	1565	1565	1565	1565	0
303	20230607	144200	139256955	1565	1565	1565	1565	0
304	20230607	144100	139256955	1565	1565	1565	1565	0
305	20230607	144000	139256955	1565	1565	1565	1565	0
306	20230607	143900	139256955	1565	1565	1565	1565	0
307	20230607	143800	139256955	1565	1565	1565	1565	1
308	20230607	143700	139255390	1565	1565	1565	1565	12
309	20230607	143600	139236610	1560	1560	1560	1560	9
310	20230607	143500	139222570	1565	1560	1565	1558	526
311	20230607	143400	138402714	1565	1565	1565	1565	0
312	20230607	143300	138402714	1565	1565	1565	1565	1
313	20230607	143200	138401149	1565	1565	1565	1565	4
314	20230607	143100	138394889	1565	1565	1565	1565	2
315	20230607	143000	138391759	1565	1565	1565	1565	0
316	20230607	142900	138391759	1565	1565	1565	1565	13
317	20230607	142800	138371414	1565	1565	1565	1565	470
318	20230607	142700	137635864	1566	1565	1566	1565	1181
319	20230607	142600	135786718	1565	1565	1565	1565	1512
320	20230607	142500	133420438	1564	1564	1564	1564	0
321	20230607	142400	133420438	1564	1564	1564	1564	0
322	20230607	142300	133420438	1564	1564	1564	1564	0
323	20230607	142200	133420438	1564	1565	1565	1564	284
324	20230607	142100	132975998	1563	1563	1563	1563	0
325	20230607	142000	132975998	1563	1563	1563	1563	300
326	20230607	141900	132507098	1563	1563	1563	1563	0
327	20230607	141800	132507098	1563	1563	1563	1563	0
328	20230607	141700	132507098	1563	1564	1564	1563	1874
329	20230607	141600	129576475	1560	1560	1560	1560	5
330	20230607	141500	129568675	1564	1564	1564	1564	0
331	20230607	141400	129568675	1564	1563	1564	1563	13
332	20230607	141300	129548355	1563	1563	1563	1563	0
333	20230607	141200	129548355	1563	1563	1563	1563	19
334	20230607	141100	129518658	1564	1564	1564	1564	0
335	20230607	141000	129518658	1564	1564	1564	1564	1
336	20230607	140900	129517094	1564	1564	1564	1564	0
337	20230607	140800	129517094	1564	1564	1564	1564	31
338	20230607	140700	129468610	1558	1558	1558	1558	0
339	20230607	140600	129468610	1558	1558	1558	1558	0
340	20230607	140500	129468610	1558	1558	1558	1558	0
341	20230607	140400	129468610	1558	1561	1561	1558	700
342	20230607	140300	128376552	1564	1564	1564	1564	0
343	20230607	140200	128376552	1564	1564	1564	1564	0
344	20230607	140100	128376552	1564	1564	1564	1564	0
345	20230607	140000	128376552	1564	1564	1564	1564	0
346	20230607	135900	128376552	1564	1564	1564	1564	0
347	20230607	135800	128376552	1564	1564	1564	1564	53
348	20230607	135700	128293660	1561	1562	1562	1561	1219
349	20230607	135600	126390276	1564	1564	1564	1564	0
350	20230607	135500	126390276	1564	1564	1564	1564	0
351	20230607	135400	126390276	1564	1564	1564	1564	9
352	20230607	135300	126376200	1564	1562	1564	1562	256
353	20230607	135200	125976316	1562	1562	1562	1562	0
354	20230607	135100	125976316	1562	1562	1562	1562	1000
355	20230607	135000	124414316	1562	1562	1562	1562	0
356	20230607	134900	124414316	1562	1562	1562	1562	0
357	20230607	134800	124414316	1562	1562	1562	1562	0
358	20230607	134700	124414316	1562	1562	1562	1562	0
359	20230607	134600	124414316	1562	1562	1562	1562	3
360	20230607	134500	124409630	1564	1564	1564	1564	0
361	20230607	134400	124409630	1564	1564	1564	1564	0
362	20230607	134300	124409630	1564	1564	1564	1564	1
363	20230607	134200	124408066	1562	1562	1562	1562	0
364	20230607	134100	124408066	1562	1563	1563	1562	20
365	20230607	134000	124376816	1564	1564	1564	1564	0
366	20230607	133900	124376816	1564	1564	1564	1564	0
367	20230607	133800	124376816	1564	1564	1564	1564	0
368	20230607	133700	124376816	1564	1564	1564	1564	0
369	20230607	133600	124376816	1564	1564	1564	1564	0
370	20230607	133500	124376816	1564	1564	1564	1564	0
371	20230607	133400	124376816	1564	1564	1564	1564	0
372	20230607	133300	124376816	1564	1564	1564	1564	0
373	20230607	133200	124376816	1564	1564	1564	1564	0
374	20230607	133100	124376816	1564	1564	1564	1564	0
375	20230607	133000	124376816	1564	1562	1564	1562	157
376	20230607	132900	124131580	1562	1563	1563	1562	61
377	20230607	132800	124036245	1563	1563	1563	1563	422
378	20230607	132700	123376659	1564	1564	1564	1564	0
379	20230607	132600	123376659	1564	1564	1564	1564	0
380	20230607	132500	123376659	1564	1564	1564	1564	2
381	20230607	132400	123373531	1564	1564	1564	1564	4
382	20230607	132300	123367275	1564	1564	1564	1564	0
383	20230607	132200	123367275	1564	1564	1564	1564	0
384	20230607	132100	123367275	1564	1564	1564	1564	0
385	20230607	132000	123367275	1564	1564	1564	1564	38
386	20230607	131900	123307843	1564	1564	1564	1564	0
387	20230607	131800	123307843	1564	1564	1564	1564	287
388	20230607	131700	122858975	1564	1564	1564	1564	0
389	20230607	131600	122858975	1564	1564	1564	1564	1
390	20230607	131500	122857411	1564	1564	1564	1564	412
391	20230607	131400	122213043	1566	1566	1566	1566	0
392	20230607	131300	122213043	1566	1566	1566	1566	20
393	20230607	131200	122181723	1567	1567	1567	1567	0
394	20230607	131100	122181723	1567	1566	1567	1566	4
395	20230607	131000	122175458	1566	1566	1566	1566	97
396	20230607	130900	122023556	1567	1567	1567	1567	0
397	20230607	130800	122023556	1567	1567	1567	1567	0
398	20230607	130700	122023556	1567	1567	1567	1567	0
399	20230607	130600	122023556	1567	1567	1567	1567	0
400	20230607	130500	122023556	1567	1566	1567	1566	1274
401	20230607	130400	120027984	1567	1567	1567	1567	0
402	20230607	130300	120027984	1567	1567	1567	1567	0
403	20230607	130200	120027984	1567	1567	1567	1567	0
404	20230607	130100	120027984	1567	1567	1567	1567	0
405	20230607	130000	120027984	1567	1567	1567	1567	1
406	20230607	125900	120026417	1562	1562	1562	1562	32
407	20230607	125800	119976433	1562	1564	1564	1562	337
408	20230607	125700	119449937	1567	1567	1567	1567	238
409	20230607	125600	119076991	1567	1567	1567	1567	1632
410	20230607	125500	116519647	1567	1566	1567	1566	64
411	20230607	125400	116419422	1567	1567	1567	1567	0
412	20230607	125300	116419422	1567	1567	1567	1567	0
413	20230607	125200	116419422	1567	1567	1567	1565	1712
414	20230607	125100	113738591	1566	1567	1567	1566	1464
415	20230607	125000	111444508	1566	1566	1566	1566	19
416	20230607	124900	111414754	1567	1566	1567	1566	277
417	20230607	124800	110980971	1566	1565	1566	1565	250
418	20230607	124700	110589718	1565	1565	1566	1565	1832
419	20230607	124600	107721838	1564	1562	1564	1562	397
420	20230607	124500	107101244	1562	1562	1562	1562	0
421	20230607	124400	107101244	1562	1562	1562	1562	0
422	20230607	124300	107101244	1562	1562	1562	1562	0
423	20230607	124200	107101244	1562	1562	1562	1562	0
424	20230607	124100	107101244	1562	1562	1562	1562	0
425	20230607	124000	107101244	1562	1562	1562	1562	0
426	20230607	123900	107101244	1562	1562	1562	1562	0
427	20230607	123800	107101244	1562	1562	1562	1562	0
428	20230607	123700	107101244	1562	1562	1562	1562	0
429	20230607	123600	107101244	1562	1562	1562	1562	0
430	20230607	123500	107101244	1562	1562	1562	1562	17
431	20230607	123400	107074690	1562	1562	1562	1562	1
432	20230607	123300	107073128	1562	1562	1562	1562	0
433	20230607	123200	107073128	1562	1562	1562	1562	5
434	20230607	123100	107065318	1562	1562	1562	1562	0
435	20230607	123000	107065318	1562	1562	1562	1562	0
436	20230607	122900	107065318	1562	1562	1562	1562	0
437	20230607	122800	107065318	1562	1562	1562	1562	0
438	20230607	122700	107065318	1562	1562	1562	1562	0
439	20230607	122600	107065318	1562	1562	1562	1562	0
440	20230607	122500	107065318	1562	1562	1562	1562	0
441	20230607	122400	107065318	1562	1562	1562	1562	0
442	20230607	122300	107065318	1562	1562	1562	1562	0
443	20230607	122200	107065318	1562	1562	1562	1562	0
444	20230607	122100	107065318	1562	1562	1562	1562	85
445	20230607	122000	106932548	1558	1558	1558	1558	50
446	20230607	121900	106854648	1562	1562	1562	1562	0
447	20230607	121800	106854648	1562	1562	1562	1562	0
448	20230607	121700	106854648	1562	1562	1562	1562	0
449	20230607	121600	106854648	1562	1562	1562	1562	0
450	20230607	121500	106854648	1562	1562	1562	1562	0
451	20230607	121400	106854648	1562	1562	1562	1562	0
452	20230607	121300	106854648	1562	1562	1562	1562	0
453	20230607	121200	106854648	1562	1562	1562	1562	0
454	20230607	121100	106854648	1562	1562	1562	1562	61
455	20230607	121000	106759366	1562	1562	1562	1562	0
456	20230607	120900	106759366	1562	1562	1562	1562	0
457	20230607	120800	106759366	1562	1562	1562	1562	0
458	20230607	120700	106759366	1562	1562	1562	1562	0
459	20230607	120600	106759366	1562	1562	1562	1562	0
460	20230607	120500	106759366	1562	1562	1562	1562	364
461	20230607	120400	106190798	1562	1562	1562	1562	35
462	20230607	120300	106136128	1562	1563	1563	1562	9
463	20230607	120200	106122069	1564	1564	1564	1564	0
464	20230607	120100	106122069	1564	1564	1564	1564	0
465	20230607	120000	106122069	1564	1564	1564	1564	50
466	20230607	115900	106043869	1565	1565	1565	1565	0
467	20230607	115800	106043869	1565	1565	1565	1565	0
468	20230607	115700	106043869	1565	1565	1565	1565	0
469	20230607	115600	106043869	1565	1563	1565	1563	12
470	20230607	115500	106025101	1566	1566	1566	1563	13
471	20230607	115400	106004776	1563	1563	1563	1563	301
472	20230607	115300	105534313	1566	1566	1566	1566	0
473	20230607	115200	105534313	1566	1566	1566	1566	10
474	20230607	115100	105518653	1563	1563	1563	1563	0
475	20230607	115000	105518653	1563	1563	1563	1563	0
476	20230607	114900	105518653	1563	1565	1566	1563	95
477	20230607	114800	105370103	1565	1565	1565	1565	0
478	20230607	114700	105370103	1565	1565	1565	1565	0
479	20230607	114600	105370103	1565	1565	1565	1565	364
480	20230607	114500	104800443	1565	1565	1565	1565	200
481	20230607	114400	104487443	1565	1565	1565	1565	0
482	20230607	114300	104487443	1565	1564	1565	1564	53
483	20230607	114200	104404548	1563	1563	1563	1563	492
484	20230607	114100	103635552	1563	1563	1563	1563	0
485	20230607	114000	103635552	1563	1563	1563	1563	1
486	20230607	113900	103633989	1563	1563	1563	1563	0
487	20230607	113800	103633989	1563	1563	1563	1563	0
488	20230607	113700	103633989	1563	1562	1563	1562	4
489	20230607	113600	103627740	1560	1560	1560	1560	0
490	20230607	113500	103627740	1560	1560	1560	1560	7
491	20230607	113400	103616820	1556	1556	1556	1556	1
492	20230607	113300	103615264	1562	1562	1562	1562	0
493	20230607	113200	103615264	1562	1562	1562	1562	0
494	20230607	113100	103615264	1562	1562	1562	1562	0
495	20230607	113000	103615264	1562	1562	1562	1562	0
496	20230607	112900	103615264	1562	1562	1562	1562	0
497	20230607	112800	103615264	1562	1562	1562	1562	6
498	20230607	112700	103605892	1562	1562	1562	1562	0
499	20230607	112600	103605892	1562	1562	1562	1562	0
500	20230607	112500	103605892	1562	1562	1562	1562	0
501	20230607	112400	103605892	1562	1562	1562	1562	1
502	20230607	112300	103604330	1554	1554	1554	1554	0
503	20230607	112200	103604330	1554	1554	1554	1554	0
504	20230607	112100	103604330	1554	1554	1554	1554	100
505	20230607	112000	103448930	1563	1563	1563	1563	2
506	20230607	111900	103445804	1554	1554	1554	1554	0
507	20230607	111800	103445804	1554	1554	1554	1554	0
508	20230607	111700	103445804	1554	1555	1555	1554	4523
509	20230607	111600	96416785	1554	1563	1563	1554	15004
510	20230607	111500	73072943	1564	1564	1564	1564	31
511	20230607	111400	73024459	1567	1567	1567	1567	0
512	20230607	111300	73024459	1567	1567	1567	1567	0
513	20230607	111200	73024459	1567	1567	1567	1567	0
514	20230607	111100	73024459	1567	1567	1567	1567	0
515	20230607	111000	73024459	1567	1567	1567	1567	0
516	20230607	110900	73024459	1567	1567	1567	1567	0
517	20230607	110800	73024459	1567	1567	1567	1567	0
518	20230607	110700	73024459	1567	1567	1567	1567	0
519	20230607	110600	73024459	1567	1567	1567	1567	0
520	20230607	110500	73024459	1567	1565	1567	1565	950
521	20230607	110400	71536109	1565	1565	1565	1565	0
522	20230607	110300	71536109	1565	1565	1565	1565	0
523	20230607	110200	71536109	1565	1563	1565	1563	673
524	20230607	110100	70483654	1563	1563	1563	1563	1
525	20230607	110000	70482091	1563	1563	1563	1563	214
526	20230607	105900	70147609	1563	1563	1563	1563	0
527	20230607	105800	70147609	1563	1563	1563	1563	1000
528	20230607	105700	68584609	1563	1563	1563	1563	0
529	20230607	105600	68584609	1563	1563	1563	1563	623
530	20230607	105500	67610860	1563	1563	1563	1563	0
531	20230607	105400	67610860	1563	1563	1563	1563	0
532	20230607	105300	67610860	1563	1563	1563	1563	0
533	20230607	105200	67610860	1563	1563	1563	1563	0
534	20230607	105100	67610860	1563	1563	1563	1563	0
535	20230607	105000	67610860	1563	1562	1563	1562	1339
536	20230607	104900	65518568	1563	1563	1563	1563	0
537	20230607	104800	65518568	1563	1563	1563	1563	0
538	20230607	104700	65518568	1563	1563	1563	1563	50
539	20230607	104600	65440418	1563	1563	1563	1563	6
540	20230607	104500	65431040	1563	1563	1563	1563	0
541	20230607	104400	65431040	1563	1563	1563	1563	0
542	20230607	104300	65431040	1563	1563	1563	1563	0
543	20230607	104200	65431040	1563	1563	1563	1563	0
544	20230607	104100	65431040	1563	1563	1563	1563	200
545	20230607	104000	65118440	1563	1563	1563	1563	0
546	20230607	103900	65118440	1563	1563	1563	1563	0
547	20230607	103800	65118440	1563	1563	1563	1563	1
548	20230607	103700	65116877	1559	1559	1559	1559	0
549	20230607	103600	65116877	1559	1559	1559	1559	0
550	20230607	103500	65116877	1559	1559	1559	1559	0
551	20230607	103400	65116877	1559	1559	1559	1559	96
552	20230607	103300	64967213	1559	1559	1559	1559	0
553	20230607	103200	64967213	1559	1559	1559	1559	0
554	20230607	103100	64967213	1559	1559	1559	1559	0
555	20230607	103000	64967213	1559	1559	1559	1559	0
556	20230607	102900	64967213	1559	1559	1559	1559	0
557	20230607	102800	64967213	1559	1559	1559	1559	0
558	20230607	102700	64967213	1559	1559	1559	1559	0
559	20230607	102600	64967213	1559	1559	1559	1559	0
560	20230607	102500	64967213	1559	1559	1559	1559	1
561	20230607	102400	64965654	1563	1563	1563	1563	0
562	20230607	102300	64965654	1563	1563	1563	1563	0
563	20230607	102200	64965654	1563	1563	1563	1563	0
564	20230607	102100	64965654	1563	1563	1563	1563	34
565	20230607	102000	64912512	1563	1563	1563	1563	0
566	20230607	101900	64912512	1563	1563	1563	1563	0
567	20230607	101800	64912512	1563	1563	1563	1563	0
568	20230607	101700	64912512	1563	1563	1563	1563	0
569	20230607	101600	64912512	1563	1563	1563	1563	0
570	20230607	101500	64912512	1563	1563	1563	1563	0
571	20230607	101400	64912512	1563	1563	1563	1563	1
572	20230607	101300	64910949	1558	1558	1558	1558	0
573	20230607	101200	64910949	1558	1558	1558	1558	0
574	20230607	101100	64910949	1558	1558	1558	1558	0
575	20230607	101000	64910949	1558	1558	1558	1558	0
576	20230607	100900	64910949	1558	1558	1558	1558	0
577	20230607	100800	64910949	1558	1558	1558	1558	162
578	20230607	100700	64658553	1558	1558	1558	1558	200
579	20230607	100600	64346953	1563	1563	1563	1563	0
580	20230607	100500	64346953	1563	1563	1563	1563	0
581	20230607	100400	64346953	1563	1563	1563	1563	0
582	20230607	100300	64346953	1563	1563	1563	1563	405
583	20230607	100200	63713938	1564	1564	1564	1564	0
584	20230607	100100	63713938	1564	1562	1564	1562	1118
585	20230607	100000	61967602	1559	1559	1559	1559	0
586	20230607	095900	61967602	1559	1559	1559	1559	0
587	20230607	095800	61967602	1559	1559	1559	1559	0
588	20230607	095700	61967602	1559	1562	1562	1559	1644
589	20230607	095600	59399800	1562	1562	1562	1562	0
590	20230607	095500	59399800	1562	1562	1562	1562	1
591	20230607	095400	59398238	1560	1560	1560	1560	0
592	20230607	095300	59398238	1560	1560	1560	1560	0
593	20230607	095200	59398238	1560	1559	1560	1559	2866
594	20230607	095100	54927518	1559	1559	1559	1559	45
595	20230607	095000	54857363	1559	1558	1559	1558	6931
596	20230607	094900	44058821	1557	1557	1557	1557	545
597	20230607	094800	43210256	1557	1557	1557	1557	0
598	20230607	094700	43210256	1557	1557	1557	1557	0
599	20230607	094600	43210256	1557	1557	1557	1557	44
600	20230607	094500	43141748	1556	1556	1556	1556	0
601	20230607	094400	43141748	1556	1556	1556	1556	0
602	20230607	094300	43141748	1556	1556	1556	1556	0
603	20230607	094200	43141748	1556	1556	1556	1556	0
604	20230607	094100	43141748	1556	1554	1556	1554	387
605	20230607	094000	42539644	1556	1556	1556	1556	573
606	20230607	093900	41648056	1554	1554	1554	1554	306
607	20230607	093800	41172532	1554	1555	1555	1554	766
608	20230607	093700	39981872	1557	1557	1557	1557	0
609	20230607	093600	39981872	1557	1557	1557	1557	488
610	20230607	093500	39222056	1557	1557	1557	1557	2747
611	20230607	093400	34944977	1557	1557	1557	1557	1
612	20230607	093300	34943420	1555	1558	1558	1555	8854
613	20230607	093200	21170149	1558	1558	1558	1558	0
614	20230607	093100	21170149	1558	1558	1558	1558	1263
615	20230607	093000	19202395	1558	1558	1558	1558	1
616	20230607	092900	19200837	1558	1557	1558	1556	327
617	20230607	092800	18691777	1559	1559	1559	1559	1
618	20230607	092700	18690218	1557	1557	1557	1557	1962
619	20230607	092600	15635384	1558	1558	1558	1558	1100
620	20230607	092500	13921584	1558	1558	1558	1558	0
621	20230607	092400	13921584	1558	1558	1558	1558	122
622	20230607	092300	13731508	1559	1559	1559	1559	0
623	20230607	092200	13731508	1559	1559	1559	1559	0
624	20230607	092100	13731508	1559	1559	1559	1559	1
625	20230607	092000	13729949	1558	1557	1558	1557	2099
626	20230607	091900	10461305	1557	1557	1557	1557	0
627	20230607	091800	10461305	1557	1557	1557	1557	6
628	20230607	091700	10451963	1557	1557	1557	1557	80
629	20230607	091600	10327403	1559	1559	1559	1559	0
630	20230607	091500	10327403	1559	1559	1559	1559	3
631	20230607	091400	10322726	1559	1559	1559	1559	0
632	20230607	091300	10322726	1559	1559	1559	1559	100
633	20230607	091200	10166826	1559	1559	1559	1559	100
634	20230607	091100	10010926	1559	1559	1559	1559	0
635	20230607	091000	10010926	1559	1557	1559	1557	77
636	20230607	090900	9891035	1560	1560	1560	1560	0
637	20230607	090800	9891035	1560	1560	1560	1560	962
638	20230607	090700	8390315	1558	1560	1560	1558	310
639	20230607	090600	7907135	1560	1560	1560	1560	456
640	20230607	090500	7195775	1560	1562	1562	1560	224
641	20230607	090400	6846105	1562	1562	1562	1562	1
642	20230607	090300	6844543	1561	1561	1561	1561	0
643	20230607	090200	6844543	1561	1561	1561	1561	255
644	20230607	090100	6446488	1562	1563	1563	1562	3396
645	20230607	090000	1141054	1565	1563	1565	1563	730