KissMeData/042110/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	203000	326634288	1737	1737	1737	1737	3331
3	20230607	202900	326634288	1737	1737	1737	1737	0
4	20230607	202800	326634288	1737	1737	1737	1737	0
5	20230607	202700	326634288	1737	1737	1737	1737	0
6	20230607	202600	326634288	1737	1737	1737	1737	0
7	20230607	202500	326634288	1737	1737	1737	1737	0
8	20230607	202400	326634288	1737	1737	1737	1737	0
9	20230607	202300	326634288	1737	1737	1737	1737	0
10	20230607	202200	326634288	1737	1737	1737	1737	0
11	20230607	202100	326634288	1737	1737	1737	1737	0
12	20230607	202000	326634288	1737	1737	1737	1737	0
13	20230607	201900	326634288	1737	1737	1737	1737	0
14	20230607	201800	326634288	1737	1737	1737	1737	0
15	20230607	201700	326634288	1737	1737	1737	1737	0
16	20230607	201600	326634288	1737	1737	1737	1737	0
17	20230607	201500	326634288	1737	1737	1737	1737	0
18	20230607	201400	326634288	1737	1737	1737	1737	0
19	20230607	201300	326634288	1737	1737	1737	1737	0
20	20230607	201200	326634288	1737	1737	1737	1737	0
21	20230607	201100	326634288	1737	1737	1737	1737	0
22	20230607	201000	326634288	1737	1737	1737	1737	0
23	20230607	200900	326634288	1737	1737	1737	1737	0
24	20230607	200800	326634288	1737	1737	1737	1737	0
25	20230607	200700	326634288	1737	1737	1737	1737	0
26	20230607	200600	326634288	1737	1737	1737	1737	0
27	20230607	200500	326634288	1737	1737	1737	1737	0
28	20230607	200400	326634288	1737	1737	1737	1737	0
29	20230607	200300	326634288	1737	1737	1737	1737	0
30	20230607	200200	326634288	1737	1737	1737	1737	0
31	20230607	200100	326634288	1737	1737	1737	1737	0
32	20230607	200000	326634288	1737	1737	1737	1737	3331
33	20230607	195900	326634288	1737	1737	1737	1737	0
34	20230607	195800	326634288	1737	1737	1737	1737	0
35	20230607	195700	326634288	1737	1737	1737	1737	0
36	20230607	195600	326634288	1737	1737	1737	1737	0
37	20230607	195500	326634288	1737	1737	1737	1737	0
38	20230607	195400	326634288	1737	1737	1737	1737	0
39	20230607	195300	326634288	1737	1737	1737	1737	0
40	20230607	195200	326634288	1737	1737	1737	1737	0
41	20230607	195100	326634288	1737	1737	1737	1737	0
42	20230607	195000	326634288	1737	1737	1737	1737	0
43	20230607	194900	326634288	1737	1737	1737	1737	0
44	20230607	194800	326634288	1737	1737	1737	1737	0
45	20230607	194700	326634288	1737	1737	1737	1737	0
46	20230607	194600	326634288	1737	1737	1737	1737	0
47	20230607	194500	326634288	1737	1737	1737	1737	0
48	20230607	194400	326634288	1737	1737	1737	1737	0
49	20230607	194300	326634288	1737	1737	1737	1737	0
50	20230607	194200	326634288	1737	1737	1737	1737	0
51	20230607	194100	326634288	1737	1737	1737	1737	0
52	20230607	194000	326634288	1737	1737	1737	1737	0
53	20230607	193900	326634288	1737	1737	1737	1737	0
54	20230607	193800	326634288	1737	1737	1737	1737	0
55	20230607	193700	326634288	1737	1737	1737	1737	0
56	20230607	193600	326634288	1737	1737	1737	1737	0
57	20230607	193500	326634288	1737	1737	1737	1737	0
58	20230607	193400	326634288	1737	1737	1737	1737	0
59	20230607	193300	326634288	1737	1737	1737	1737	0
60	20230607	193200	326634288	1737	1737	1737	1737	0
61	20230607	193100	326634288	1737	1737	1737	1737	0
62	20230607	193000	326634288	1737	1737	1737	1737	3331
63	20230607	192900	326634288	1737	1737	1737	1737	0
64	20230607	192800	326634288	1737	1737	1737	1737	0
65	20230607	192700	326634288	1737	1737	1737	1737	0
66	20230607	192600	326634288	1737	1737	1737	1737	0
67	20230607	192500	326634288	1737	1737	1737	1737	0
68	20230607	192400	326634288	1737	1737	1737	1737	0
69	20230607	192300	326634288	1737	1737	1737	1737	0
70	20230607	192200	326634288	1737	1737	1737	1737	0
71	20230607	192100	326634288	1737	1737	1737	1737	0
72	20230607	192000	326634288	1737	1737	1737	1737	0
73	20230607	191900	326634288	1737	1737	1737	1737	0
74	20230607	191800	326634288	1737	1737	1737	1737	0
75	20230607	191700	326634288	1737	1737	1737	1737	0
76	20230607	191600	326634288	1737	1737	1737	1737	0
77	20230607	191500	326634288	1737	1737	1737	1737	0
78	20230607	191400	326634288	1737	1737	1737	1737	0
79	20230607	191300	326634288	1737	1737	1737	1737	0
80	20230607	191200	326634288	1737	1737	1737	1737	0
81	20230607	191100	326634288	1737	1737	1737	1737	0
82	20230607	191000	326634288	1737	1737	1737	1737	0
83	20230607	190900	326634288	1737	1737	1737	1737	0
84	20230607	190800	326634288	1737	1737	1737	1737	0
85	20230607	190700	326634288	1737	1737	1737	1737	0
86	20230607	190600	326634288	1737	1737	1737	1737	0
87	20230607	190500	326634288	1737	1737	1737	1737	0
88	20230607	190400	326634288	1737	1737	1737	1737	0
89	20230607	190300	326634288	1737	1737	1737	1737	0
90	20230607	190200	326634288	1737	1737	1737	1737	0
91	20230607	190100	326634288	1737	1737	1737	1737	0
92	20230607	190000	326634288	1737	1737	1737	1737	3331
93	20230607	185900	326634288	1737	1737	1737	1737	0
94	20230607	185800	326634288	1737	1737	1737	1737	0
95	20230607	185700	326634288	1737	1737	1737	1737	0
96	20230607	185600	326634288	1737	1737	1737	1737	0
97	20230607	185500	326634288	1737	1737	1737	1737	0
98	20230607	185400	326634288	1737	1737	1737	1737	0
99	20230607	185300	326634288	1737	1737	1737	1737	0
100	20230607	185200	326634288	1737	1737	1737	1737	0
101	20230607	185100	326634288	1737	1737	1737	1737	0
102	20230607	185000	326634288	1737	1737	1737	1737	0
103	20230607	184900	326634288	1737	1737	1737	1737	0
104	20230607	184800	326634288	1737	1737	1737	1737	0
105	20230607	184700	326634288	1737	1737	1737	1737	0
106	20230607	184600	326634288	1737	1737	1737	1737	0
107	20230607	184500	326634288	1737	1737	1737	1737	0
108	20230607	184400	326634288	1737	1737	1737	1737	0
109	20230607	184300	326634288	1737	1737	1737	1737	0
110	20230607	184200	326634288	1737	1737	1737	1737	0
111	20230607	184100	326634288	1737	1737	1737	1737	0
112	20230607	184000	326634288	1737	1737	1737	1737	0
113	20230607	183900	326634288	1737	1737	1737	1737	0
114	20230607	183800	326634288	1737	1737	1737	1737	0
115	20230607	183700	326634288	1737	1737	1737	1737	0
116	20230607	183600	326634288	1737	1737	1737	1737	0
117	20230607	183500	326634288	1737	1737	1737	1737	0
118	20230607	183400	326634288	1737	1737	1737	1737	0
119	20230607	183300	326634288	1737	1737	1737	1737	0
120	20230607	183200	326634288	1737	1737	1737	1737	0
121	20230607	183100	326634288	1737	1737	1737	1737	0
122	20230607	183000	326634288	1737	1737	1737	1737	3331
123	20230607	182900	326634288	1737	1737	1737	1737	0
124	20230607	182800	326634288	1737	1737	1737	1737	0
125	20230607	182700	326634288	1737	1737	1737	1737	0
126	20230607	182600	326634288	1737	1737	1737	1737	0
127	20230607	182500	326634288	1737	1737	1737	1737	0
128	20230607	182400	326634288	1737	1737	1737	1737	0
129	20230607	182300	326634288	1737	1737	1737	1737	0
130	20230607	182200	326634288	1737	1737	1737	1737	0
131	20230607	182100	326634288	1737	1737	1737	1737	0
132	20230607	182000	326634288	1737	1737	1737	1737	0
133	20230607	181900	326634288	1737	1737	1737	1737	0
134	20230607	181800	326634288	1737	1737	1737	1737	0
135	20230607	181700	326634288	1737	1737	1737	1737	0
136	20230607	181600	326634288	1737	1737	1737	1737	0
137	20230607	181500	326634288	1737	1737	1737	1737	0
138	20230607	181400	326634288	1737	1737	1737	1737	0
139	20230607	181300	326634288	1737	1737	1737	1737	0
140	20230607	181200	326634288	1737	1737	1737	1737	0
141	20230607	181100	326634288	1737	1737	1737	1737	0
142	20230607	181000	326634288	1737	1737	1737	1737	0
143	20230607	180900	326634288	1737	1737	1737	1737	0
144	20230607	180800	326634288	1737	1737	1737	1737	0
145	20230607	180700	326634288	1737	1737	1737	1737	0
146	20230607	180600	326634288	1737	1737	1737	1737	0
147	20230607	180500	326634288	1737	1737	1737	1737	0
148	20230607	180400	326634288	1737	1737	1737	1737	0
149	20230607	180300	326634288	1737	1737	1737	1737	0
150	20230607	180200	326634288	1737	1737	1737	1737	0
151	20230607	180100	326634288	1737	1737	1737	1737	0
152	20230607	180000	326634288	1737	1737	1737	1737	3331
153	20230607	175900	326634288	1737	1737	1737	1737	0
154	20230607	175800	326634288	1737	1737	1737	1737	0
155	20230607	175700	326634288	1737	1737	1737	1737	0
156	20230607	175600	326634288	1737	1737	1737	1737	0
157	20230607	175500	326634288	1737	1737	1737	1737	0
158	20230607	175400	326634288	1737	1737	1737	1737	0
159	20230607	175300	326634288	1737	1737	1737	1737	0
160	20230607	175200	326634288	1737	1737	1737	1737	0
161	20230607	175100	326634288	1737	1737	1737	1737	0
162	20230607	175000	326634288	1737	1737	1737	1737	0
163	20230607	174900	326634288	1737	1737	1737	1737	0
164	20230607	174800	326634288	1737	1737	1737	1737	0
165	20230607	174700	326634288	1737	1737	1737	1737	0
166	20230607	174600	326634288	1737	1737	1737	1737	0
167	20230607	174500	326634288	1737	1737	1737	1737	0
168	20230607	174400	326634288	1737	1737	1737	1737	0
169	20230607	174300	326634288	1737	1737	1737	1737	0
170	20230607	174200	326634288	1737	1737	1737	1737	0
171	20230607	174100	326634288	1737	1737	1737	1737	0
172	20230607	174000	326634288	1737	1737	1737	1737	0
173	20230607	173900	326634288	1737	1737	1737	1737	0
174	20230607	173800	326634288	1737	1737	1737	1737	0
175	20230607	173700	326634288	1737	1737	1737	1737	0
176	20230607	173600	326634288	1737	1737	1737	1737	0
177	20230607	173500	326634288	1737	1737	1737	1737	0
178	20230607	173400	326634288	1737	1737	1737	1737	0
179	20230607	173300	326634288	1737	1737	1737	1737	0
180	20230607	173200	326634288	1737	1737	1737	1737	0
181	20230607	173100	326634288	1737	1737	1737	1737	0
182	20230607	173000	326634288	1737	1737	1737	1737	3331
183	20230607	172900	326634288	1737	1737	1737	1737	0
184	20230607	172800	326634288	1737	1737	1737	1737	0
185	20230607	172700	326634288	1737	1737	1737	1737	0
186	20230607	172600	326634288	1737	1737	1737	1737	0
187	20230607	172500	326634288	1737	1737	1737	1737	0
188	20230607	172400	326634288	1737	1737	1737	1737	0
189	20230607	172300	326634288	1737	1737	1737	1737	0
190	20230607	172200	326634288	1737	1737	1737	1737	0
191	20230607	172100	326634288	1737	1737	1737	1737	0
192	20230607	172000	326634288	1737	1737	1737	1737	0
193	20230607	171900	326634288	1737	1737	1737	1737	0
194	20230607	171800	326634288	1737	1737	1737	1737	0
195	20230607	171700	326634288	1737	1737	1737	1737	0
196	20230607	171600	326634288	1737	1737	1737	1737	0
197	20230607	171500	326634288	1737	1737	1737	1737	0
198	20230607	171400	326634288	1737	1737	1737	1737	0
199	20230607	171300	326634288	1737	1737	1737	1737	0
200	20230607	171200	326634288	1737	1737	1737	1737	0
201	20230607	171100	326634288	1737	1737	1737	1737	0
202	20230607	171000	326634288	1737	1737	1737	1737	0
203	20230607	170900	326634288	1737	1737	1737	1737	0
204	20230607	170800	326634288	1737	1737	1737	1737	0
205	20230607	170700	326634288	1737	1737	1737	1737	0
206	20230607	170600	326634288	1737	1737	1737	1737	0
207	20230607	170500	326634288	1737	1737	1737	1737	0
208	20230607	170400	326634288	1737	1737	1737	1737	0
209	20230607	170300	326634288	1737	1737	1737	1737	0
210	20230607	170200	326634288	1737	1737	1737	1737	0
211	20230607	170100	326634288	1737	1737	1737	1737	0
212	20230607	170000	326634288	1737	1737	1737	1737	3331
213	20230607	165900	326634288	1737	1737	1737	1737	0
214	20230607	165800	326634288	1737	1737	1737	1737	0
215	20230607	165700	326634288	1737	1737	1737	1737	0
216	20230607	165600	326634288	1737	1737	1737	1737	0
217	20230607	165500	326634288	1737	1737	1737	1737	0
218	20230607	165400	326634288	1737	1737	1737	1737	0
219	20230607	165300	326634288	1737	1737	1737	1737	0
220	20230607	165200	326634288	1737	1737	1737	1737	0
221	20230607	165100	326634288	1737	1737	1737	1737	0
222	20230607	165000	326634288	1737	1737	1737	1737	0
223	20230607	164900	326634288	1737	1737	1737	1737	0
224	20230607	164800	326634288	1737	1737	1737	1737	0
225	20230607	164700	326634288	1737	1737	1737	1737	0
226	20230607	164600	326634288	1737	1737	1737	1737	0
227	20230607	164500	326634288	1737	1737	1737	1737	0
228	20230607	164400	326634288	1737	1737	1737	1737	0
229	20230607	164300	326634288	1737	1737	1737	1737	0
230	20230607	164200	326634288	1737	1737	1737	1737	0
231	20230607	164100	326634288	1737	1737	1737	1737	0
232	20230607	164000	326634288	1737	1737	1737	1737	0
233	20230607	163900	326634288	1737	1737	1737	1737	0
234	20230607	163800	326634288	1737	1737	1737	1737	0
235	20230607	163700	326634288	1737	1737	1737	1737	0
236	20230607	163600	326634288	1737	1737	1737	1737	0
237	20230607	163500	326634288	1737	1737	1737	1737	0
238	20230607	163400	326634288	1737	1737	1737	1737	0
239	20230607	163300	326634288	1737	1737	1737	1737	0
240	20230607	163200	326634288	1737	1737	1737	1737	0
241	20230607	163100	326634288	1737	1737	1737	1737	0
242	20230607	163000	326634288	1737	1737	1737	1737	3331
243	20230607	162900	326634288	1737	1737	1737	1737	0
244	20230607	162800	326634288	1737	1737	1737	1737	0
245	20230607	162700	326634288	1737	1737	1737	1737	0
246	20230607	162600	326634288	1737	1737	1737	1737	0
247	20230607	162500	326634288	1737	1737	1737	1737	0
248	20230607	162400	326634288	1737	1737	1737	1737	0
249	20230607	162300	326634288	1737	1737	1737	1737	0
250	20230607	162200	326634288	1737	1737	1737	1737	0
251	20230607	162100	326634288	1737	1737	1737	1737	0
252	20230607	162000	326634288	1737	1737	1737	1737	0
253	20230607	161900	326634288	1737	1737	1737	1737	0
254	20230607	161800	326634288	1737	1737	1737	1737	0
255	20230607	161700	326634288	1737	1737	1737	1737	0
256	20230607	161600	326634288	1737	1737	1737	1737	0
257	20230607	161500	326634288	1737	1737	1737	1737	0
258	20230607	161400	326634288	1737	1737	1737	1737	0
259	20230607	161300	326634288	1737	1737	1737	1737	0
260	20230607	161200	326634288	1737	1737	1737	1737	0
261	20230607	161100	326634288	1737	1737	1737	1737	0
262	20230607	161000	326634288	1737	1737	1737	1737	0
263	20230607	160900	326634288	1737	1737	1737	1737	0
264	20230607	160800	326634288	1737	1737	1737	1737	0
265	20230607	160700	326634288	1737	1737	1737	1737	0
266	20230607	160600	326634288	1737	1737	1737	1737	0
267	20230607	160500	326634288	1737	1737	1737	1737	0
268	20230607	160400	326634288	1737	1737	1737	1737	0
269	20230607	160300	326634288	1737	1737	1737	1737	0
270	20230607	160200	326634288	1737	1737	1737	1737	0
271	20230607	160100	326634288	1737	1737	1737	1737	0
272	20230607	160000	326634288	1737	1737	1737	1737	3331
273	20230607	155900	326634288	1737	1737	1737	1737	0
274	20230607	155800	326634288	1737	1737	1737	1737	0
275	20230607	155700	326634288	1737	1737	1737	1737	0
276	20230607	155600	326634288	1737	1737	1737	1737	0
277	20230607	155500	326634288	1737	1737	1737	1737	0
278	20230607	155400	326634288	1737	1737	1737	1737	0
279	20230607	155300	326634288	1737	1737	1737	1737	0
280	20230607	155200	326634288	1737	1737	1737	1737	0
281	20230607	155100	326634288	1737	1737	1737	1737	0
282	20230607	155000	326634288	1737	1737	1737	1737	0
283	20230607	154900	326634288	1737	1737	1737	1737	0
284	20230607	154800	326634288	1737	1737	1737	1737	0
285	20230607	154700	326634288	1737	1737	1737	1737	0
286	20230607	154600	326634288	1737	1737	1737	1737	0
287	20230607	154500	326634288	1737	1737	1737	1737	0
288	20230607	154400	326634288	1737	1737	1737	1737	0
289	20230607	154300	326634288	1737	1737	1737	1737	0
290	20230607	154200	326634288	1737	1737	1737	1737	0
291	20230607	154100	326634288	1737	1737	1737	1737	0
292	20230607	154000	326634288	1737	1737	1737	1737	0
293	20230607	153900	326634288	1737	1737	1737	1737	0
294	20230607	153800	326634288	1737	1737	1737	1737	0
295	20230607	153700	326634288	1737	1737	1737	1737	0
296	20230607	153600	326634288	1737	1737	1737	1737	0
297	20230607	153500	326634288	1737	1737	1737	1737	0
298	20230607	153400	326634288	1737	1737	1737	1737	0
299	20230607	153300	326634288	1737	1737	1737	1737	0
300	20230607	153200	326634288	1737	1737	1737	1737	0
301	20230607	153100	326634288	1737	1737	1737	1737	0
302	20230607	153000	326634288	1737	1737	1737	1737	6662
303	20230607	152900	320848341	1735	1735	1735	1735	0
304	20230607	152800	320848341	1735	1735	1735	1735	0
305	20230607	152700	320848341	1735	1735	1735	1735	0
306	20230607	152600	320848341	1735	1735	1735	1735	0
307	20230607	152500	320848341	1735	1735	1735	1735	0
308	20230607	152400	320848341	1735	1735	1735	1735	0
309	20230607	152300	320848341	1735	1735	1735	1735	0
310	20230607	152200	320848341	1735	1735	1735	1735	0
311	20230607	152100	320848341	1735	1735	1735	1735	0
312	20230607	152000	320848341	1735	1735	1735	1735	0
313	20230607	151900	320848341	1735	1735	1735	1735	24
314	20230607	151800	320806701	1735	1731	1735	1731	103
315	20230607	151700	320628404	1731	1731	1731	1731	1
316	20230607	151600	320626673	1730	1730	1731	1730	17
317	20230607	151500	320597262	1731	1731	1731	1731	1203
318	20230607	151400	318514869	1731	1731	1731	1731	200
319	20230607	151300	318168669	1734	1734	1734	1734	4
320	20230607	151200	318161733	1733	1733	1733	1733	20
321	20230607	151100	318127073	1733	1733	1733	1733	534
322	20230607	151000	317201651	1733	1734	1734	1733	20
323	20230607	150900	317166990	1733	1733	1733	1733	418
324	20230607	150800	316442596	1733	1733	1733	1733	99
325	20230607	150700	316271029	1734	1734	1734	1734	0
326	20230607	150600	316271029	1734	1730	1734	1730	501
327	20230607	150500	315404295	1730	1734	1734	1730	2067
328	20230607	150400	311824385	1734	1734	1734	1734	6
329	20230607	150300	311813981	1734	1733	1734	1733	1000
330	20230607	150200	310080001	1734	1734	1734	1734	0
331	20230607	150100	310080001	1734	1728	1734	1728	450
332	20230607	150000	309302389	1729	1729	1729	1729	0
333	20230607	145900	309302389	1729	1733	1734	1729	109
334	20230607	145800	309113644	1734	1734	1734	1734	0
335	20230607	145700	309113644	1734	1733	1734	1733	500
336	20230607	145600	308246724	1734	1734	1734	1734	10
337	20230607	145500	308229384	1734	1728	1734	1728	1975
338	20230607	145400	304812534	1728	1728	1728	1728	200
339	20230607	145300	304466934	1728	1728	1728	1728	6487
340	20230607	145200	293257398	1729	1729	1729	1729	25
341	20230607	145100	293214173	1729	1729	1729	1729	0
342	20230607	145000	293214173	1729	1729	1729	1729	0
343	20230607	144900	293214173	1729	1729	1729	1729	0
344	20230607	144800	293214173	1729	1729	1729	1729	108
345	20230607	144700	293027441	1729	1732	1732	1729	13563
346	20230607	144600	269562197	1733	1733	1733	1733	0
347	20230607	144500	269562197	1733	1733	1733	1733	0
348	20230607	144400	269562197	1733	1734	1734	1733	5
349	20230607	144300	269553530	1735	1735	1735	1735	2
350	20230607	144200	269550060	1731	1731	1731	1731	0
351	20230607	144100	269550060	1731	1731	1731	1731	0
352	20230607	144000	269550060	1731	1731	1731	1731	0
353	20230607	143900	269550060	1731	1734	1734	1731	900
354	20230607	143800	267991298	1734	1734	1734	1734	299
355	20230607	143700	267472832	1731	1733	1733	1731	2000
356	20230607	143600	264010109	1733	1733	1733	1733	68
357	20230607	143500	263892265	1733	1733	1733	1733	32
358	20230607	143400	263836809	1734	1734	1734	1734	0
359	20230607	143300	263836809	1734	1734	1734	1734	0
360	20230607	143200	263836809	1734	1734	1734	1734	2
361	20230607	143100	263833341	1735	1735	1735	1735	1404
362	20230607	143000	261397401	1735	1735	1735	1735	0
363	20230607	142900	261397401	1735	1735	1735	1735	0
364	20230607	142800	261397401	1735	1735	1735	1735	0
365	20230607	142700	261397401	1735	1735	1735	1735	0
366	20230607	142600	261397401	1735	1735	1735	1735	0
367	20230607	142500	261397401	1735	1735	1735	1735	2
368	20230607	142400	261393931	1735	1735	1735	1735	10
369	20230607	142300	261376581	1735	1735	1735	1735	0
370	20230607	142200	261376581	1735	1735	1735	1735	0
371	20230607	142100	261376581	1735	1735	1735	1735	0
372	20230607	142000	261376581	1735	1735	1735	1735	0
373	20230607	141900	261376581	1735	1735	1735	1735	0
374	20230607	141800	261376581	1735	1735	1735	1735	0
375	20230607	141700	261376581	1735	1735	1735	1735	0
376	20230607	141600	261376581	1735	1735	1735	1735	113
377	20230607	141500	261180526	1735	1735	1735	1735	0
378	20230607	141400	261180526	1735	1735	1735	1735	2
379	20230607	141300	261177056	1735	1735	1735	1735	70
380	20230607	141200	261055606	1735	1735	1735	1735	0
381	20230607	141100	261055606	1735	1735	1735	1735	0
382	20230607	141000	261055606	1735	1735	1735	1735	0
383	20230607	140900	261055606	1735	1735	1735	1735	0
384	20230607	140800	261055606	1735	1735	1735	1735	0
385	20230607	140700	261055606	1735	1732	1735	1732	3
386	20230607	140600	261050404	1732	1732	1732	1732	19
387	20230607	140500	261017496	1735	1732	1735	1732	19
388	20230607	140400	260984585	1736	1734	1736	1734	500
389	20230607	140300	260116763	1736	1736	1736	1736	0
390	20230607	140200	260116763	1736	1736	1736	1736	0
391	20230607	140100	260116763	1736	1736	1736	1736	0
392	20230607	140000	260116763	1736	1736	1736	1736	0
393	20230607	135900	260116763	1736	1736	1736	1736	0
394	20230607	135800	260116763	1736	1736	1736	1736	0
395	20230607	135700	260116763	1736	1736	1736	1736	0
396	20230607	135600	260116763	1736	1736	1736	1736	146
397	20230607	135500	259863307	1737	1731	1737	1731	496
398	20230607	135400	259004725	1731	1737	1737	1731	12506
399	20230607	135300	237348983	1736	1736	1736	1736	34
400	20230607	135200	237289959	1736	1736	1736	1736	1
401	20230607	135100	237288223	1736	1736	1736	1736	1
402	20230607	135000	237286487	1737	1737	1737	1737	1
403	20230607	134900	237284750	1737	1737	1737	1737	0
404	20230607	134800	237284750	1737	1737	1737	1737	1
405	20230607	134700	237283013	1737	1737	1737	1737	0
406	20230607	134600	237283013	1737	1737	1737	1737	5
407	20230607	134500	237274328	1737	1737	1737	1737	1
408	20230607	134400	237272591	1736	1736	1736	1736	0
409	20230607	134300	237272591	1736	1736	1736	1736	10
410	20230607	134200	237255231	1738	1735	1738	1734	3041
411	20230607	134100	231970122	1734	1734	1734	1734	37
412	20230607	134000	231905964	1735	1734	1735	1734	502
413	20230607	133900	231035494	1734	1735	1735	1734	488
414	20230607	133800	230189301	1736	1734	1736	1734	25
415	20230607	133700	230145948	1734	1736	1736	1734	641
416	20230607	133600	229033178	1736	1736	1736	1736	0
417	20230607	133500	229033178	1736	1736	1736	1736	0
418	20230607	133400	229033178	1736	1736	1736	1736	0
419	20230607	133300	229033178	1736	1737	1737	1733	9
420	20230607	133200	229017571	1734	1733	1734	1733	77
421	20230607	133100	228884127	1734	1734	1736	1734	91
422	20230607	133000	228726331	1736	1735	1736	1734	1949
423	20230607	132900	225346433	1737	1735	1737	1735	5
424	20230607	132800	225337752	1737	1737	1737	1735	27
425	20230607	132700	225290895	1738	1735	1738	1735	40
426	20230607	132600	225221492	1738	1738	1738	1735	539
427	20230607	132500	224286205	1738	1738	1738	1738	0
428	20230607	132400	224286205	1738	1738	1738	1738	0
429	20230607	132300	224286205	1738	1738	1738	1738	0
430	20230607	132200	224286205	1738	1738	1738	1738	1
431	20230607	132100	224284467	1736	1736	1736	1736	4
432	20230607	132000	224277523	1738	1738	1738	1738	17
433	20230607	131900	224247977	1738	1738	1738	1738	97
434	20230607	131800	224079391	1738	1738	1738	1738	1
435	20230607	131700	224077653	1737	1737	1737	1737	6
436	20230607	131600	224067231	1737	1737	1737	1737	1
437	20230607	131500	224065494	1737	1737	1737	1737	3
438	20230607	131400	224060283	1735	1735	1735	1735	0
439	20230607	131300	224060283	1735	1735	1735	1735	1001
440	20230607	131200	222323548	1735	1735	1735	1735	0
441	20230607	131100	222323548	1735	1735	1735	1735	37
442	20230607	131000	222259353	1735	1737	1737	1735	1000
443	20230607	130900	220523917	1737	1737	1737	1737	1
444	20230607	130800	220522180	1737	1737	1737	1737	0
445	20230607	130700	220522180	1737	1737	1737	1737	1
446	20230607	130600	220520443	1737	1737	1737	1737	1
447	20230607	130500	220518706	1738	1737	1738	1737	37
448	20230607	130400	220454436	1739	1739	1739	1739	0
449	20230607	130300	220454436	1739	1739	1739	1739	0
450	20230607	130200	220454436	1739	1739	1739	1739	1
451	20230607	130100	220452697	1737	1737	1737	1737	0
452	20230607	130000	220452697	1737	1737	1737	1737	0
453	20230607	125900	220452697	1737	1737	1737	1737	0
454	20230607	125800	220452697	1737	1737	1737	1737	0
455	20230607	125700	220452697	1737	1737	1737	1737	0
456	20230607	125600	220452697	1737	1737	1737	1737	0
457	20230607	125500	220452697	1737	1739	1739	1737	12
458	20230607	125400	220431851	1737	1737	1737	1737	0
459	20230607	125300	220431851	1737	1737	1737	1737	300
460	20230607	125200	219910751	1737	1737	1737	1737	300
461	20230607	125100	219389651	1739	1739	1739	1739	3
462	20230607	125000	219384434	1737	1737	1737	1737	0
463	20230607	124900	219384434	1737	1737	1737	1737	1
464	20230607	124800	219382697	1737	1737	1737	1737	1
465	20230607	124700	219380960	1737	1737	1740	1737	33
466	20230607	124600	219323565	1739	1739	1739	1739	1
467	20230607	124500	219321826	1739	1739	1739	1739	0
468	20230607	124400	219321826	1739	1739	1739	1739	9
469	20230607	124300	219306175	1737	1737	1737	1737	0
470	20230607	124200	219306175	1737	1737	1737	1737	0
471	20230607	124100	219306175	1737	1737	1737	1737	268
472	20230607	124000	218840659	1737	1737	1737	1737	0
473	20230607	123900	218840659	1737	1737	1737	1737	0
474	20230607	123800	218840659	1737	1737	1737	1737	104
475	20230607	123700	218660011	1739	1739	1739	1739	0
476	20230607	123600	218660011	1739	1739	1739	1739	0
477	20230607	123500	218660011	1739	1735	1739	1735	3
478	20230607	123400	218654798	1740	1740	1740	1740	10
479	20230607	123300	218637398	1740	1740	1740	1740	40
480	20230607	123200	218567798	1740	1740	1740	1740	0
481	20230607	123100	218567798	1740	1740	1740	1740	1
482	20230607	123000	218566058	1740	1740	1740	1740	1
483	20230607	122900	218564318	1734	1734	1734	1734	0
484	20230607	122800	218564318	1734	1734	1734	1734	91
485	20230607	122700	218406524	1734	1739	1740	1734	2827
486	20230607	122600	213499458	1740	1740	1740	1740	31
487	20230607	122500	213445518	1740	1740	1740	1740	0
488	20230607	122400	213445518	1740	1740	1740	1740	0
489	20230607	122300	213445518	1740	1740	1740	1740	2
490	20230607	122200	213442038	1740	1736	1740	1735	8611
491	20230607	122100	198463517	1738	1738	1738	1738	0
492	20230607	122000	198463517	1738	1738	1738	1738	0
493	20230607	121900	198463517	1738	1738	1738	1738	0
494	20230607	121800	198463517	1738	1738	1738	1738	0
495	20230607	121700	198463517	1738	1738	1738	1738	0
496	20230607	121600	198463517	1738	1738	1738	1738	0
497	20230607	121500	198463517	1738	1738	1738	1738	0
498	20230607	121400	198463517	1738	1737	1738	1737	2
499	20230607	121300	198460042	1736	1736	1736	1736	0
500	20230607	121200	198460042	1736	1736	1736	1736	0
501	20230607	121100	198460042	1736	1736	1736	1736	0
502	20230607	121000	198460042	1736	1736	1736	1736	661
503	20230607	120900	197312546	1734	1734	1734	1734	0
504	20230607	120800	197312546	1734	1736	1736	1734	1510
505	20230607	120700	194692925	1736	1737	1737	1736	1500
506	20230607	120600	192088821	1739	1739	1739	1739	0
507	20230607	120500	192088821	1739	1739	1739	1739	1
508	20230607	120400	192087082	1739	1739	1739	1739	1229
509	20230607	120300	189949851	1737	1737	1737	1737	4
510	20230607	120200	189942903	1736	1739	1739	1736	1073
511	20230607	120100	188077175	1738	1736	1738	1736	93
512	20230607	120000	187915549	1736	1736	1736	1736	114
513	20230607	115900	187717645	1736	1736	1736	1736	0
514	20230607	115800	187717645	1736	1736	1736	1736	0
515	20230607	115700	187717645	1736	1736	1736	1736	7
516	20230607	115600	187705493	1736	1736	1736	1736	10
517	20230607	115500	187688133	1737	1738	1738	1737	190
518	20230607	115400	187357918	1738	1738	1738	1738	74
519	20230607	115300	187229306	1739	1739	1739	1739	0
520	20230607	115200	187229306	1739	1739	1739	1739	0
521	20230607	115100	187229306	1739	1739	1739	1739	0
522	20230607	115000	187229306	1739	1739	1739	1739	0
523	20230607	114900	187229306	1739	1739	1739	1739	0
524	20230607	114800	187229306	1739	1739	1739	1739	0
525	20230607	114700	187229306	1739	1739	1739	1739	1
526	20230607	114600	187227567	1738	1738	1738	1738	487
527	20230607	114500	186381161	1739	1739	1739	1739	2
528	20230607	114400	186377683	1738	1739	1739	1738	407
529	20230607	114300	185670017	1739	1739	1739	1739	0
530	20230607	114200	185670017	1739	1739	1739	1739	0
531	20230607	114100	185670017	1739	1739	1739	1739	3
532	20230607	114000	185664800	1739	1739	1739	1739	0
533	20230607	113900	185664800	1739	1739	1739	1739	600
534	20230607	113800	184621400	1739	1739	1739	1739	0
535	20230607	113700	184621400	1739	1739	1739	1739	0
536	20230607	113600	184621400	1739	1739	1739	1739	0
537	20230607	113500	184621400	1739	1739	1739	1739	116
538	20230607	113400	184419676	1739	1739	1739	1739	0
539	20230607	113300	184419676	1739	1739	1739	1739	104
540	20230607	113200	184238820	1739	1739	1739	1739	0
541	20230607	113100	184238820	1739	1739	1739	1739	0
542	20230607	113000	184238820	1739	1739	1739	1739	0
543	20230607	112900	184238820	1739	1739	1739	1739	0
544	20230607	112800	184238820	1739	1739	1739	1739	0
545	20230607	112700	184238820	1739	1739	1739	1739	0
546	20230607	112600	184238820	1739	1739	1739	1739	0
547	20230607	112500	184238820	1739	1739	1739	1739	0
548	20230607	112400	184238820	1739	1739	1739	1739	0
549	20230607	112300	184238820	1739	1739	1739	1739	0
550	20230607	112200	184238820	1739	1739	1739	1739	0
551	20230607	112100	184238820	1739	1739	1739	1739	0
552	20230607	112000	184238820	1739	1739	1739	1739	0
553	20230607	111900	184238820	1739	1739	1739	1739	0
554	20230607	111800	184238820	1739	1739	1739	1739	0
555	20230607	111700	184238820	1739	1739	1739	1739	0
556	20230607	111600	184238820	1739	1737	1739	1737	11
557	20230607	111500	184219701	1739	1739	1739	1739	0
558	20230607	111400	184219701	1739	1739	1739	1739	0
559	20230607	111300	184219701	1739	1739	1739	1739	0
560	20230607	111200	184219701	1739	1739	1739	1739	0
561	20230607	111100	184219701	1739	1739	1739	1739	0
562	20230607	111000	184219701	1739	1739	1739	1739	25
563	20230607	110900	184176226	1739	1739	1739	1739	0
564	20230607	110800	184176226	1739	1739	1739	1739	3
565	20230607	110700	184171009	1739	1739	1739	1739	0
566	20230607	110600	184171009	1739	1739	1739	1739	0
567	20230607	110500	184171009	1739	1739	1739	1739	1
568	20230607	110400	184169270	1739	1739	1739	1739	0
569	20230607	110300	184169270	1739	1739	1739	1739	0
570	20230607	110200	184169270	1739	1739	1739	1739	0
571	20230607	110100	184169270	1739	1739	1739	1739	0
572	20230607	110000	184169270	1739	1739	1739	1739	0
573	20230607	105900	184169270	1739	1739	1739	1739	13
574	20230607	105800	184146663	1739	1739	1739	1739	0
575	20230607	105700	184146663	1739	1739	1739	1739	0
576	20230607	105600	184146663	1739	1739	1739	1739	0
577	20230607	105500	184146663	1739	1739	1739	1739	0
578	20230607	105400	184146663	1739	1739	1739	1739	0
579	20230607	105300	184146663	1739	1738	1739	1738	2
580	20230607	105200	184143186	1735	1738	1738	1735	480
581	20230607	105100	183310312	1739	1739	1739	1739	100
582	20230607	105000	183136412	1739	1739	1739	1739	0
583	20230607	104900	183136412	1739	1739	1739	1739	0
584	20230607	104800	183136412	1739	1739	1739	1739	0
585	20230607	104700	183136412	1739	1739	1739	1739	0
586	20230607	104600	183136412	1739	1739	1739	1739	0
587	20230607	104500	183136412	1739	1739	1739	1739	0
588	20230607	104400	183136412	1739	1739	1739	1739	0
589	20230607	104300	183136412	1739	1739	1739	1739	30
590	20230607	104200	183084242	1740	1740	1740	1740	0
591	20230607	104100	183084242	1740	1740	1740	1740	2
592	20230607	104000	183080762	1740	1740	1740	1740	0
593	20230607	103900	183080762	1740	1737	1740	1737	501
594	20230607	103800	182210519	1737	1736	1737	1736	504
595	20230607	103700	181335571	1736	1736	1736	1736	2
596	20230607	103600	181332099	1735	1735	1735	1735	0
597	20230607	103500	181332099	1735	1735	1735	1735	5302
598	20230607	103400	172133129	1735	1734	1735	1734	5002
599	20230607	103300	163459602	1733	1734	1734	1733	378
600	20230607	103200	162804473	1734	1734	1734	1734	0
601	20230607	103100	162804473	1734	1734	1734	1734	0
602	20230607	103000	162804473	1734	1734	1734	1734	2
603	20230607	102900	162801005	1734	1734	1734	1734	0
604	20230607	102800	162801005	1734	1734	1734	1734	2
605	20230607	102700	162797537	1734	1734	1734	1734	0
606	20230607	102600	162797537	1734	1734	1734	1734	0
607	20230607	102500	162797537	1734	1731	1734	1731	324
608	20230607	102400	162236575	1732	1734	1734	1732	19891
609	20230607	102300	127785357	1734	1732	1734	1732	8314
610	20230607	102200	113385507	1731	1731	1731	1731	0
611	20230607	102100	113385507	1731	1731	1731	1731	62
612	20230607	102000	113278185	1731	1731	1731	1731	0
613	20230607	101900	113278185	1731	1731	1731	1731	0
614	20230607	101800	113278185	1731	1732	1732	1731	562
615	20230607	101700	112305351	1732	1732	1732	1732	2
616	20230607	101600	112301887	1732	1732	1732	1732	0
617	20230607	101500	112301887	1732	1732	1732	1732	1
618	20230607	101400	112300155	1732	1732	1732	1732	0
619	20230607	101300	112300155	1732	1732	1732	1732	0
620	20230607	101200	112300155	1732	1732	1732	1732	57
621	20230607	101100	112201431	1731	1731	1731	1731	0
622	20230607	101000	112201431	1731	1732	1732	1731	4
623	20230607	100900	112194505	1734	1734	1734	1734	1
624	20230607	100800	112192771	1728	1735	1735	1728	5600
625	20230607	100700	102503182	1735	1735	1735	1735	0
626	20230607	100600	102503182	1735	1735	1735	1735	0
627	20230607	100500	102503182	1735	1733	1735	1733	2000
628	20230607	100400	99035049	1734	1734	1734	1734	0
629	20230607	100300	99035049	1734	1734	1734	1734	2
630	20230607	100200	99031581	1734	1734	1734	1734	2
631	20230607	100100	99028113	1731	1730	1731	1730	1030
632	20230607	100000	97245283	1730	1733	1733	1730	5428
633	20230607	095900	87847108	1733	1733	1733	1733	300
634	20230607	095800	87327208	1733	1734	1734	1733	351
635	20230607	095700	86718924	1733	1733	1733	1733	754
636	20230607	095600	85412242	1733	1733	1733	1733	14
637	20230607	095500	85387980	1733	1733	1733	1733	2
638	20230607	095400	85384514	1731	1732	1733	1731	1510
639	20230607	095300	82768296	1733	1733	1733	1733	101
640	20230607	095200	82593263	1733	1733	1733	1733	2
641	20230607	095100	82589797	1731	1732	1732	1731	182
642	20230607	095000	82274579	1732	1732	1732	1732	100
643	20230607	094900	82101379	1732	1732	1732	1732	1355
644	20230607	094800	79754519	1732	1733	1733	1732	8128
645	20230607	094700	65675823	1732	1732	1732	1732	0
646	20230607	094600	65675823	1732	1732	1732	1732	800
647	20230607	094500	64290223	1732	1732	1732	1732	0
648	20230607	094400	64290223	1732	1732	1732	1732	499
649	20230607	094300	63425955	1734	1734	1734	1734	2
650	20230607	094200	63422487	1734	1734	1734	1734	0
651	20230607	094100	63422487	1734	1734	1734	1734	460
652	20230607	094000	62624847	1735	1735	1735	1735	2
653	20230607	093900	62621377	1735	1735	1735	1735	0
654	20230607	093800	62621377	1735	1735	1735	1735	0
655	20230607	093700	62621377	1735	1735	1735	1735	0
656	20230607	093600	62621377	1735	1735	1735	1735	17
657	20230607	093500	62591882	1736	1736	1736	1736	0
658	20230607	093400	62591882	1736	1736	1736	1736	3
659	20230607	093300	62586674	1736	1736	1736	1736	2
660	20230607	093200	62583202	1732	1733	1733	1732	3600
661	20230607	093100	56346190	1733	1733	1733	1733	1073
662	20230607	093000	54486681	1733	1735	1735	1733	917
663	20230607	092900	52897516	1733	1733	1733	1733	0
664	20230607	092800	52897516	1733	1734	1734	1733	501
665	20230607	092700	52029281	1735	1735	1735	1735	4
666	20230607	092600	52022341	1737	1733	1737	1732	60
667	20230607	092500	51918409	1733	1735	1735	1732	18250
668	20230607	092400	20308781	1739	1739	1739	1739	0
669	20230607	092300	20308781	1739	1739	1739	1739	0
670	20230607	092200	20308781	1739	1739	1739	1739	0
671	20230607	092100	20308781	1739	1739	1739	1739	0
672	20230607	092000	20308781	1739	1732	1739	1732	77
673	20230607	091900	20175067	1735	1738	1738	1735	73
674	20230607	091800	20048406	1739	1739	1739	1739	2
675	20230607	091700	20044928	1732	1732	1732	1732	2
676	20230607	091600	20041464	1732	1735	1735	1732	1619
677	20230607	091500	17236927	1738	1738	1738	1737	1506
678	20230607	091400	14619605	1738	1738	1738	1738	0
679	20230607	091300	14619605	1738	1737	1738	1737	387
680	20230607	091200	13947037	1737	1738	1738	1737	256
681	20230607	091100	13502165	1738	1737	1739	1735	769
682	20230607	091000	12165707	1738	1739	1739	1738	615
683	20230607	090900	11096598	1743	1741	1743	1741	500
684	20230607	090800	10225558	1743	1743	1743	1743	288
685	20230607	090700	9723574	1743	1743	1743	1743	200
686	20230607	090600	9374974	1743	1743	1743	1743	476
687	20230607	090500	8545306	1743	1743	1743	1743	1
688	20230607	090400	8543563	1738	1744	1744	1738	2
689	20230607	090300	8540081	1744	1749	1749	1744	1163
690	20230607	090200	6509869	1749	1744	1749	1744	501
691	20230607	090100	5636120	1750	1745	1750	1744	1732
692	20230607	090000	2613686	1745	1745	1745	1744	1480