KissMeData/074430/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	191000	275781020	1673	1673	1673	1673	1381
3	20230607	190900	275781020	1673	1673	1673	1673	0
4	20230607	190800	275781020	1673	1673	1673	1673	0
5	20230607	190700	275781020	1673	1673	1673	1673	0
6	20230607	190600	275781020	1673	1673	1673	1673	0
7	20230607	190500	275781020	1673	1673	1673	1673	0
8	20230607	190400	275781020	1673	1673	1673	1673	0
9	20230607	190300	275781020	1673	1673	1673	1673	0
10	20230607	190200	275781020	1673	1673	1673	1673	0
11	20230607	190100	275781020	1673	1673	1673	1673	0
12	20230607	190000	275781020	1673	1673	1673	1673	0
13	20230607	185900	275781020	1673	1673	1673	1673	0
14	20230607	185800	275781020	1673	1673	1673	1673	0
15	20230607	185700	275781020	1673	1673	1673	1673	0
16	20230607	185600	275781020	1673	1673	1673	1673	0
17	20230607	185500	275781020	1673	1673	1673	1673	0
18	20230607	185400	275781020	1673	1673	1673	1673	0
19	20230607	185300	275781020	1673	1673	1673	1673	0
20	20230607	185200	275781020	1673	1673	1673	1673	0
21	20230607	185100	275781020	1673	1673	1673	1673	0
22	20230607	185000	275781020	1673	1673	1673	1673	0
23	20230607	184900	275781020	1673	1673	1673	1673	0
24	20230607	184800	275781020	1673	1673	1673	1673	0
25	20230607	184700	275781020	1673	1673	1673	1673	0
26	20230607	184600	275781020	1673	1673	1673	1673	0
27	20230607	184500	275781020	1673	1673	1673	1673	0
28	20230607	184400	275781020	1673	1673	1673	1673	0
29	20230607	184300	275781020	1673	1673	1673	1673	0
30	20230607	184200	275781020	1673	1673	1673	1673	0
31	20230607	184100	275781020	1673	1673	1673	1673	0
32	20230607	184000	275781020	1673	1673	1673	1673	1381
33	20230607	183900	275781020	1673	1673	1673	1673	0
34	20230607	183800	275781020	1673	1673	1673	1673	0
35	20230607	183700	275781020	1673	1673	1673	1673	0
36	20230607	183600	275781020	1673	1673	1673	1673	0
37	20230607	183500	275781020	1673	1673	1673	1673	0
38	20230607	183400	275781020	1673	1673	1673	1673	0
39	20230607	183300	275781020	1673	1673	1673	1673	0
40	20230607	183200	275781020	1673	1673	1673	1673	0
41	20230607	183100	275781020	1673	1673	1673	1673	0
42	20230607	183000	275781020	1673	1673	1673	1673	0
43	20230607	182900	275781020	1673	1673	1673	1673	0
44	20230607	182800	275781020	1673	1673	1673	1673	0
45	20230607	182700	275781020	1673	1673	1673	1673	0
46	20230607	182600	275781020	1673	1673	1673	1673	0
47	20230607	182500	275781020	1673	1673	1673	1673	0
48	20230607	182400	275781020	1673	1673	1673	1673	0
49	20230607	182300	275781020	1673	1673	1673	1673	0
50	20230607	182200	275781020	1673	1673	1673	1673	0
51	20230607	182100	275781020	1673	1673	1673	1673	0
52	20230607	182000	275781020	1673	1673	1673	1673	0
53	20230607	181900	275781020	1673	1673	1673	1673	0
54	20230607	181800	275781020	1673	1673	1673	1673	0
55	20230607	181700	275781020	1673	1673	1673	1673	0
56	20230607	181600	275781020	1673	1673	1673	1673	0
57	20230607	181500	275781020	1673	1673	1673	1673	0
58	20230607	181400	275781020	1673	1673	1673	1673	0
59	20230607	181300	275781020	1673	1673	1673	1673	0
60	20230607	181200	275781020	1673	1673	1673	1673	0
61	20230607	181100	275781020	1673	1673	1673	1673	0
62	20230607	181000	275781020	1673	1673	1673	1673	1381
63	20230607	180900	275781020	1673	1673	1673	1673	0
64	20230607	180800	275781020	1673	1673	1673	1673	0
65	20230607	180700	275781020	1673	1673	1673	1673	0
66	20230607	180600	275781020	1673	1673	1673	1673	0
67	20230607	180500	275781020	1673	1673	1673	1673	0
68	20230607	180400	275781020	1673	1673	1673	1673	0
69	20230607	180300	275781020	1673	1673	1673	1673	0
70	20230607	180200	275781020	1673	1673	1673	1673	0
71	20230607	180100	275781020	1673	1673	1673	1673	0
72	20230607	180000	275781020	1673	1673	1673	1673	0
73	20230607	175900	275781020	1673	1673	1673	1673	0
74	20230607	175800	275781020	1673	1673	1673	1673	0
75	20230607	175700	275781020	1673	1673	1673	1673	0
76	20230607	175600	275781020	1673	1673	1673	1673	0
77	20230607	175500	275781020	1673	1673	1673	1673	0
78	20230607	175400	275781020	1673	1673	1673	1673	0
79	20230607	175300	275781020	1673	1673	1673	1673	0
80	20230607	175200	275781020	1673	1673	1673	1673	0
81	20230607	175100	275781020	1673	1673	1673	1673	0
82	20230607	175000	275781020	1673	1673	1673	1673	0
83	20230607	174900	275781020	1673	1673	1673	1673	0
84	20230607	174800	275781020	1673	1673	1673	1673	0
85	20230607	174700	275781020	1673	1673	1673	1673	0
86	20230607	174600	275781020	1673	1673	1673	1673	0
87	20230607	174500	275781020	1673	1673	1673	1673	0
88	20230607	174400	275781020	1673	1673	1673	1673	0
89	20230607	174300	275781020	1673	1673	1673	1673	0
90	20230607	174200	275781020	1673	1673	1673	1673	0
91	20230607	174100	275781020	1673	1673	1673	1673	0
92	20230607	174000	275781020	1673	1673	1673	1673	1381
93	20230607	173900	275781020	1673	1673	1673	1673	0
94	20230607	173800	275781020	1673	1673	1673	1673	0
95	20230607	173700	275781020	1673	1673	1673	1673	0
96	20230607	173600	275781020	1673	1673	1673	1673	0
97	20230607	173500	275781020	1673	1673	1673	1673	0
98	20230607	173400	275781020	1673	1673	1673	1673	0
99	20230607	173300	275781020	1673	1673	1673	1673	0
100	20230607	173200	275781020	1673	1673	1673	1673	0
101	20230607	173100	275781020	1673	1673	1673	1673	0
102	20230607	173000	275781020	1673	1673	1673	1673	0
103	20230607	172900	275781020	1673	1673	1673	1673	0
104	20230607	172800	275781020	1673	1673	1673	1673	0
105	20230607	172700	275781020	1673	1673	1673	1673	0
106	20230607	172600	275781020	1673	1673	1673	1673	0
107	20230607	172500	275781020	1673	1673	1673	1673	0
108	20230607	172400	275781020	1673	1673	1673	1673	0
109	20230607	172300	275781020	1673	1673	1673	1673	0
110	20230607	172200	275781020	1673	1673	1673	1673	0
111	20230607	172100	275781020	1673	1673	1673	1673	0
112	20230607	172000	275781020	1673	1673	1673	1673	0
113	20230607	171900	275781020	1673	1673	1673	1673	0
114	20230607	171800	275781020	1673	1673	1673	1673	0
115	20230607	171700	275781020	1673	1673	1673	1673	0
116	20230607	171600	275781020	1673	1673	1673	1673	0
117	20230607	171500	275781020	1673	1673	1673	1673	0
118	20230607	171400	275781020	1673	1673	1673	1673	0
119	20230607	171300	275781020	1673	1673	1673	1673	0
120	20230607	171200	275781020	1673	1673	1673	1673	0
121	20230607	171100	275781020	1673	1673	1673	1673	0
122	20230607	171000	275781020	1673	1673	1673	1673	1381
123	20230607	170900	275781020	1673	1673	1673	1673	0
124	20230607	170800	275781020	1673	1673	1673	1673	0
125	20230607	170700	275781020	1673	1673	1673	1673	0
126	20230607	170600	275781020	1673	1673	1673	1673	0
127	20230607	170500	275781020	1673	1673	1673	1673	0
128	20230607	170400	275781020	1673	1673	1673	1673	0
129	20230607	170300	275781020	1673	1673	1673	1673	0
130	20230607	170200	275781020	1673	1673	1673	1673	0
131	20230607	170100	275781020	1673	1673	1673	1673	0
132	20230607	170000	275781020	1673	1673	1673	1673	0
133	20230607	165900	275781020	1673	1673	1673	1673	0
134	20230607	165800	275781020	1673	1673	1673	1673	0
135	20230607	165700	275781020	1673	1673	1673	1673	0
136	20230607	165600	275781020	1673	1673	1673	1673	0
137	20230607	165500	275781020	1673	1673	1673	1673	0
138	20230607	165400	275781020	1673	1673	1673	1673	0
139	20230607	165300	275781020	1673	1673	1673	1673	0
140	20230607	165200	275781020	1673	1673	1673	1673	0
141	20230607	165100	275781020	1673	1673	1673	1673	0
142	20230607	165000	275781020	1673	1673	1673	1673	0
143	20230607	164900	275781020	1673	1673	1673	1673	0
144	20230607	164800	275781020	1673	1673	1673	1673	0
145	20230607	164700	275781020	1673	1673	1673	1673	0
146	20230607	164600	275781020	1673	1673	1673	1673	0
147	20230607	164500	275781020	1673	1673	1673	1673	0
148	20230607	164400	275781020	1673	1673	1673	1673	0
149	20230607	164300	275781020	1673	1673	1673	1673	0
150	20230607	164200	275781020	1673	1673	1673	1673	0
151	20230607	164100	275781020	1673	1673	1673	1673	0
152	20230607	164000	275781020	1673	1673	1673	1673	1381
153	20230607	163900	275781020	1673	1673	1673	1673	0
154	20230607	163800	275781020	1673	1673	1673	1673	0
155	20230607	163700	275781020	1673	1673	1673	1673	0
156	20230607	163600	275781020	1673	1673	1673	1673	0
157	20230607	163500	275781020	1673	1673	1673	1673	0
158	20230607	163400	275781020	1673	1673	1673	1673	0
159	20230607	163300	275781020	1673	1673	1673	1673	0
160	20230607	163200	275781020	1673	1673	1673	1673	0
161	20230607	163100	275781020	1673	1673	1673	1673	0
162	20230607	163000	275781020	1673	1673	1673	1673	0
163	20230607	162900	275781020	1673	1673	1673	1673	0
164	20230607	162800	275781020	1673	1673	1673	1673	0
165	20230607	162700	275781020	1673	1673	1673	1673	0
166	20230607	162600	275781020	1673	1673	1673	1673	0
167	20230607	162500	275781020	1673	1673	1673	1673	0
168	20230607	162400	275781020	1673	1673	1673	1673	0
169	20230607	162300	275781020	1673	1673	1673	1673	0
170	20230607	162200	275781020	1673	1673	1673	1673	0
171	20230607	162100	275781020	1673	1673	1673	1673	0
172	20230607	162000	275781020	1673	1673	1673	1673	0
173	20230607	161900	275781020	1673	1673	1673	1673	0
174	20230607	161800	275781020	1673	1673	1673	1673	0
175	20230607	161700	275781020	1673	1673	1673	1673	0
176	20230607	161600	275781020	1673	1673	1673	1673	0
177	20230607	161500	275781020	1673	1673	1673	1673	0
178	20230607	161400	275781020	1673	1673	1673	1673	0
179	20230607	161300	275781020	1673	1673	1673	1673	0
180	20230607	161200	275781020	1673	1673	1673	1673	0
181	20230607	161100	275781020	1673	1673	1673	1673	0
182	20230607	161000	275781020	1673	1673	1673	1673	1381
183	20230607	160900	275781020	1673	1673	1673	1673	0
184	20230607	160800	275781020	1673	1673	1673	1673	0
185	20230607	160700	275781020	1673	1673	1673	1673	0
186	20230607	160600	275781020	1673	1673	1673	1673	0
187	20230607	160500	275781020	1673	1673	1673	1673	0
188	20230607	160400	275781020	1673	1673	1673	1673	0
189	20230607	160300	275781020	1673	1673	1673	1673	0
190	20230607	160200	275781020	1673	1673	1673	1673	0
191	20230607	160100	275781020	1673	1673	1673	1673	0
192	20230607	160000	275781020	1673	1673	1673	1673	0
193	20230607	155900	275781020	1673	1673	1673	1673	0
194	20230607	155800	275781020	1673	1673	1673	1673	0
195	20230607	155700	275781020	1673	1673	1673	1673	0
196	20230607	155600	275781020	1673	1673	1673	1673	0
197	20230607	155500	275781020	1673	1673	1673	1673	0
198	20230607	155400	275781020	1673	1673	1673	1673	0
199	20230607	155300	275781020	1673	1673	1673	1673	0
200	20230607	155200	275781020	1673	1673	1673	1673	0
201	20230607	155100	275781020	1673	1673	1673	1673	0
202	20230607	155000	275781020	1673	1673	1673	1673	0
203	20230607	154900	275781020	1673	1673	1673	1673	0
204	20230607	154800	275781020	1673	1673	1673	1673	0
205	20230607	154700	275781020	1673	1673	1673	1673	0
206	20230607	154600	275781020	1673	1673	1673	1673	0
207	20230607	154500	275781020	1673	1673	1673	1673	0
208	20230607	154400	275781020	1673	1673	1673	1673	0
209	20230607	154300	275781020	1673	1673	1673	1673	0
210	20230607	154200	275781020	1673	1673	1673	1673	0
211	20230607	154100	275781020	1673	1673	1673	1673	0
212	20230607	154000	275781020	1673	1673	1673	1673	1381
213	20230607	153900	275781020	1673	1673	1673	1673	0
214	20230607	153800	275781020	1673	1673	1673	1673	0
215	20230607	153700	275781020	1673	1673	1673	1673	0
216	20230607	153600	275781020	1673	1673	1673	1673	0
217	20230607	153500	275781020	1673	1673	1673	1673	0
218	20230607	153400	275781020	1673	1673	1673	1673	0
219	20230607	153300	275781020	1673	1673	1673	1673	0
220	20230607	153200	275781020	1673	1673	1673	1673	0
221	20230607	153100	275781020	1673	1673	1673	1673	0
222	20230607	153000	275781020	1673	1673	1673	1673	1381
223	20230607	152900	273470607	1669	1669	1669	1669	0
224	20230607	152800	273470607	1669	1669	1669	1669	0
225	20230607	152700	273470607	1669	1669	1669	1669	0
226	20230607	152600	273470607	1669	1669	1669	1669	0
227	20230607	152500	273470607	1669	1669	1669	1669	0
228	20230607	152400	273470607	1669	1669	1669	1669	0
229	20230607	152300	273470607	1669	1669	1669	1669	0
230	20230607	152200	273470607	1669	1669	1669	1669	0
231	20230607	152100	273470607	1669	1669	1669	1669	0
232	20230607	152000	273470607	1669	1669	1669	1669	0
233	20230607	151900	273470607	1669	1672	1673	1669	1362
234	20230607	151800	271195481	1672	1672	1672	1672	1200
235	20230607	151700	269189081	1672	1672	1672	1672	92
236	20230607	151600	269035257	1672	1670	1672	1670	2000
237	20230607	151500	265693930	1670	1670	1670	1670	839
238	20230607	151400	264292800	1670	1670	1670	1670	0
239	20230607	151300	264292800	1670	1670	1670	1670	0
240	20230607	151200	264292800	1670	1670	1670	1670	294
241	20230607	151100	263801820	1670	1670	1670	1670	0
242	20230607	151000	263801820	1670	1670	1670	1670	150
243	20230607	150900	263551320	1671	1671	1671	1671	107
244	20230607	150800	263372523	1671	1671	1671	1671	0
245	20230607	150700	263372523	1671	1671	1671	1671	1500
246	20230607	150600	260866023	1671	1671	1671	1671	1500
247	20230607	150500	258359523	1671	1671	1671	1671	99
248	20230607	150400	258194094	1671	1670	1671	1670	100
249	20230607	150300	258027092	1670	1670	1670	1670	2200
250	20230607	150200	254353092	1670	1670	1670	1670	68
251	20230607	150100	254239532	1670	1670	1670	1670	0
252	20230607	150000	254239532	1670	1670	1670	1670	0
253	20230607	145900	254239532	1670	1670	1670	1670	3
254	20230607	145800	254234522	1670	1670	1670	1670	0
255	20230607	145700	254234522	1670	1670	1670	1670	47
256	20230607	145600	254156032	1669	1669	1669	1669	3000
257	20230607	145500	249149032	1670	1670	1670	1670	300
258	20230607	145400	248648032	1670	1669	1670	1669	597
259	20230607	145300	247651139	1670	1670	1670	1670	89
260	20230607	145200	247502509	1670	1670	1670	1670	214
261	20230607	145100	247145129	1670	1670	1670	1670	99
262	20230607	145000	246979799	1670	1670	1670	1670	0
263	20230607	144900	246979799	1670	1670	1670	1670	0
264	20230607	144800	246979799	1670	1670	1670	1670	1
265	20230607	144700	246978129	1671	1671	1671	1671	1
266	20230607	144600	246976458	1670	1670	1670	1670	1
267	20230607	144500	246974788	1668	1666	1668	1666	704
268	20230607	144400	245801305	1667	1667	1667	1666	786
269	20230607	144300	244491143	1667	1666	1667	1666	754
270	20230607	144200	243234598	1666	1667	1667	1666	117
271	20230607	144100	243039560	1666	1667	1667	1666	2
272	20230607	144000	243036227	1666	1666	1666	1666	43
273	20230607	143900	242964589	1666	1666	1666	1666	0
274	20230607	143800	242964589	1666	1666	1666	1666	0
275	20230607	143700	242964589	1666	1666	1666	1666	0
276	20230607	143600	242964589	1666	1666	1666	1666	0
277	20230607	143500	242964589	1666	1666	1666	1666	622
278	20230607	143400	241928337	1667	1667	1667	1667	0
279	20230607	143300	241928337	1667	1667	1667	1667	0
280	20230607	143200	241928337	1667	1667	1667	1667	1
281	20230607	143100	241926670	1667	1667	1667	1667	108
282	20230607	143000	241746634	1666	1666	1666	1666	0
283	20230607	142900	241746634	1666	1666	1666	1666	0
284	20230607	142800	241746634	1666	1666	1666	1666	0
285	20230607	142700	241746634	1666	1666	1666	1666	0
286	20230607	142600	241746634	1666	1666	1666	1666	1
287	20230607	142500	241744968	1667	1667	1667	1667	0
288	20230607	142400	241744968	1667	1667	1667	1667	0
289	20230607	142300	241744968	1667	1669	1669	1667	123
290	20230607	142200	241539905	1667	1670	1670	1667	736
291	20230607	142100	240312963	1670	1670	1670	1670	15
292	20230607	142000	240287913	1670	1670	1670	1670	118
293	20230607	141900	240090853	1670	1670	1670	1670	0
294	20230607	141800	240090853	1670	1670	1670	1670	1042
295	20230607	141700	238350713	1670	1670	1670	1670	0
296	20230607	141600	238350713	1670	1670	1670	1670	0
297	20230607	141500	238350713	1670	1670	1670	1670	1
298	20230607	141400	238349043	1669	1669	1669	1669	0
299	20230607	141300	238349043	1669	1669	1669	1669	70
300	20230607	141200	238232213	1667	1667	1667	1667	260
301	20230607	141100	237798793	1667	1667	1667	1667	0
302	20230607	141000	237798793	1667	1668	1668	1667	140
303	20230607	140900	237565358	1669	1669	1669	1669	0
304	20230607	140800	237565358	1669	1669	1669	1669	0
305	20230607	140700	237565358	1669	1670	1670	1669	2469
306	20230607	140600	233442646	1670	1670	1670	1670	297
307	20230607	140500	232946656	1670	1671	1671	1670	5000
308	20230607	140400	224596635	1672	1672	1672	1672	371
309	20230607	140300	223976323	1673	1673	1673	1673	0
310	20230607	140200	223976323	1673	1673	1673	1673	624
311	20230607	140100	222932371	1673	1673	1673	1673	0
312	20230607	140000	222932371	1673	1673	1673	1673	3
313	20230607	135900	222927352	1673	1673	1673	1673	0
314	20230607	135800	222927352	1673	1673	1673	1673	0
315	20230607	135700	222927352	1673	1673	1673	1673	87
316	20230607	135600	222781801	1673	1673	1673	1673	303
317	20230607	135500	222274882	1673	1673	1673	1673	71
318	20230607	135400	222156099	1672	1672	1672	1672	1
319	20230607	135300	222154427	1672	1672	1672	1671	2568
320	20230607	135200	217860732	1671	1671	1671	1671	0
321	20230607	135100	217860732	1671	1671	1671	1671	1173
322	20230607	135000	215900649	1670	1670	1670	1670	0
323	20230607	134900	215900649	1670	1670	1670	1670	0
324	20230607	134800	215900649	1670	1670	1670	1670	0
325	20230607	134700	215900649	1670	1670	1670	1670	100
326	20230607	134600	215733649	1670	1670	1670	1670	500
327	20230607	134500	214898649	1671	1671	1671	1671	0
328	20230607	134400	214898649	1671	1671	1671	1671	0
329	20230607	134300	214898649	1671	1671	1671	1671	125
330	20230607	134200	214689774	1670	1670	1670	1670	0
331	20230607	134100	214689774	1670	1670	1670	1670	0
332	20230607	134000	214689774	1670	1670	1670	1670	0
333	20230607	133900	214689774	1670	1670	1670	1670	0
334	20230607	133800	214689774	1670	1670	1670	1670	0
335	20230607	133700	214689774	1670	1670	1670	1670	567
336	20230607	133600	213742884	1670	1670	1670	1670	1
337	20230607	133500	213741214	1670	1670	1670	1670	0
338	20230607	133400	213741214	1670	1670	1670	1670	0
339	20230607	133300	213741214	1670	1670	1670	1670	0
340	20230607	133200	213741214	1670	1670	1670	1670	0
341	20230607	133100	213741214	1670	1670	1670	1670	0
342	20230607	133000	213741214	1670	1670	1670	1670	119
343	20230607	132900	213542484	1670	1670	1670	1670	0
344	20230607	132800	213542484	1670	1670	1670	1670	0
345	20230607	132700	213542484	1670	1670	1670	1670	0
346	20230607	132600	213542484	1670	1670	1670	1670	4
347	20230607	132500	213535804	1670	1670	1670	1670	1
348	20230607	132400	213534134	1670	1670	1670	1670	117
349	20230607	132300	213338744	1670	1670	1670	1670	100
350	20230607	132200	213171744	1670	1670	1670	1670	100
351	20230607	132100	213004744	1670	1670	1670	1670	191
352	20230607	132000	212685774	1670	1667	1670	1667	135
353	20230607	131900	212460486	1667	1667	1667	1667	0
354	20230607	131800	212460486	1667	1667	1667	1667	1
355	20230607	131700	212458819	1670	1670	1670	1670	113
356	20230607	131600	212270109	1670	1670	1670	1670	0
357	20230607	131500	212270109	1670	1670	1670	1670	0
358	20230607	131400	212270109	1670	1670	1670	1670	0
359	20230607	131300	212270109	1670	1670	1670	1670	0
360	20230607	131200	212270109	1670	1670	1670	1670	0
361	20230607	131100	212270109	1670	1670	1670	1670	0
362	20230607	131000	212270109	1670	1670	1670	1670	128
363	20230607	130900	212056349	1670	1670	1670	1670	0
364	20230607	130800	212056349	1670	1670	1670	1670	0
365	20230607	130700	212056349	1670	1670	1670	1670	0
366	20230607	130600	212056349	1670	1670	1670	1670	0
367	20230607	130500	212056349	1670	1670	1670	1670	0
368	20230607	130400	212056349	1670	1670	1670	1670	5
369	20230607	130300	212047999	1666	1666	1666	1666	39
370	20230607	130200	211983025	1666	1666	1666	1666	0
371	20230607	130100	211983025	1666	1667	1667	1666	314
372	20230607	130000	211459900	1667	1667	1667	1667	0
373	20230607	125900	211459900	1667	1667	1667	1667	127
374	20230607	125800	211248191	1668	1668	1668	1668	0
375	20230607	125700	211248191	1668	1670	1670	1668	3
376	20230607	125600	211243185	1668	1668	1668	1668	0
377	20230607	125500	211243185	1668	1668	1668	1668	0
378	20230607	125400	211243185	1668	1669	1669	1668	419
379	20230607	125300	210544292	1670	1670	1670	1670	0
380	20230607	125200	210544292	1670	1670	1670	1670	0
381	20230607	125100	210544292	1670	1670	1670	1670	0
382	20230607	125000	210544292	1670	1670	1670	1670	0
383	20230607	124900	210544292	1670	1670	1670	1670	106
384	20230607	124800	210367272	1667	1667	1667	1667	0
385	20230607	124700	210367272	1667	1667	1667	1667	142
386	20230607	124600	210130558	1667	1667	1667	1667	0
387	20230607	124500	210130558	1667	1667	1667	1667	0
388	20230607	124400	210130558	1667	1667	1667	1667	0
389	20230607	124300	210130558	1667	1667	1667	1667	0
390	20230607	124200	210130558	1667	1667	1667	1667	21
391	20230607	124100	210095551	1667	1667	1667	1667	0
392	20230607	124000	210095551	1667	1667	1667	1667	0
393	20230607	123900	210095551	1667	1667	1667	1667	0
394	20230607	123800	210095551	1667	1667	1667	1667	100
395	20230607	123700	209928851	1668	1668	1668	1668	47
396	20230607	123600	209850455	1668	1668	1668	1668	0
397	20230607	123500	209850455	1668	1668	1668	1668	53
398	20230607	123400	209762051	1669	1669	1669	1669	0
399	20230607	123300	209762051	1669	1669	1669	1669	485
400	20230607	123200	208952586	1669	1669	1669	1669	0
401	20230607	123100	208952586	1669	1669	1669	1669	136
402	20230607	123000	208725602	1669	1669	1669	1669	0
403	20230607	122900	208725602	1669	1669	1669	1669	0
404	20230607	122800	208725602	1669	1669	1669	1669	572
405	20230607	122700	207770934	1670	1670	1670	1670	0
406	20230607	122600	207770934	1670	1670	1670	1670	0
407	20230607	122500	207770934	1670	1670	1670	1670	0
408	20230607	122400	207770934	1670	1670	1670	1670	0
409	20230607	122300	207770934	1670	1670	1670	1670	0
410	20230607	122200	207770934	1670	1670	1670	1670	1
411	20230607	122100	207769264	1669	1669	1669	1669	54
412	20230607	122000	207679138	1670	1670	1670	1670	0
413	20230607	121900	207679138	1670	1670	1670	1670	0
414	20230607	121800	207679138	1670	1670	1670	1670	129
415	20230607	121700	207463708	1670	1670	1670	1670	0
416	20230607	121600	207463708	1670	1670	1670	1670	0
417	20230607	121500	207463708	1670	1670	1670	1670	93
418	20230607	121400	207308398	1670	1669	1670	1669	174
419	20230607	121300	207017819	1670	1670	1670	1670	0
420	20230607	121200	207017819	1670	1670	1670	1670	0
421	20230607	121100	207017819	1670	1670	1670	1670	126
422	20230607	121000	206807399	1669	1669	1669	1669	10
423	20230607	120900	206790709	1670	1670	1670	1670	0
424	20230607	120800	206790709	1670	1670	1670	1670	0
425	20230607	120700	206790709	1670	1670	1670	1670	0
426	20230607	120600	206790709	1670	1670	1670	1670	0
427	20230607	120500	206790709	1670	1670	1670	1670	132
428	20230607	120400	206570269	1670	1670	1670	1670	0
429	20230607	120300	206570269	1670	1670	1670	1670	0
430	20230607	120200	206570269	1670	1670	1670	1670	0
431	20230607	120100	206570269	1670	1670	1670	1670	0
432	20230607	120000	206570269	1670	1670	1670	1670	0
433	20230607	115900	206570269	1670	1670	1670	1670	119
434	20230607	115800	206371539	1665	1665	1665	1665	7
435	20230607	115700	206359884	1670	1670	1670	1670	0
436	20230607	115600	206359884	1670	1670	1670	1670	0
437	20230607	115500	206359884	1670	1670	1670	1670	1
438	20230607	115400	206358214	1668	1668	1668	1668	244
439	20230607	115300	205951222	1668	1668	1668	1668	114
440	20230607	115200	205761070	1668	1665	1668	1665	303
441	20230607	115100	205255743	1665	1665	1666	1665	24
442	20230607	115000	205215773	1666	1666	1666	1666	20
443	20230607	114900	205182453	1666	1666	1666	1666	0
444	20230607	114800	205182453	1666	1666	1666	1666	1
445	20230607	114700	205180787	1665	1665	1665	1665	0
446	20230607	114600	205180787	1665	1665	1665	1665	0
447	20230607	114500	205180787	1665	1665	1665	1665	10
448	20230607	114400	205164137	1665	1666	1666	1665	300
449	20230607	114300	204664636	1665	1668	1668	1665	501
450	20230607	114200	203830439	1667	1667	1667	1667	100
451	20230607	114100	203663739	1668	1668	1668	1668	1
452	20230607	114000	203662071	1671	1670	1671	1670	535
453	20230607	113900	202768498	1671	1671	1671	1668	3
454	20230607	113800	202763488	1669	1670	1670	1669	324
455	20230607	113700	202222409	1670	1670	1670	1670	0
456	20230607	113600	202222409	1670	1670	1670	1670	0
457	20230607	113500	202222409	1670	1670	1670	1670	0
458	20230607	113400	202222409	1670	1670	1671	1670	839
459	20230607	113300	200821153	1670	1670	1670	1670	200
460	20230607	113200	200487153	1671	1671	1671	1671	0
461	20230607	113100	200487153	1671	1671	1671	1671	0
462	20230607	113000	200487153	1671	1671	1671	1671	0
463	20230607	112900	200487153	1671	1671	1671	1671	1
464	20230607	112800	200485482	1671	1671	1671	1671	628
465	20230607	112700	199436094	1670	1670	1670	1670	0
466	20230607	112600	199436094	1670	1670	1670	1670	0
467	20230607	112500	199436094	1670	1670	1670	1670	167
468	20230607	112400	199157204	1670	1670	1670	1670	0
469	20230607	112300	199157204	1670	1670	1670	1670	119
470	20230607	112200	198958474	1670	1670	1670	1670	299
471	20230607	112100	198459144	1670	1670	1670	1670	0
472	20230607	112000	198459144	1670	1670	1670	1670	0
473	20230607	111900	198459144	1670	1670	1670	1670	10
474	20230607	111800	198442444	1665	1666	1666	1665	2
475	20230607	111700	198439113	1670	1670	1670	1670	46
476	20230607	111600	198362293	1672	1672	1672	1672	0
477	20230607	111500	198362293	1672	1672	1672	1672	1
478	20230607	111400	198360621	1672	1670	1672	1670	541
479	20230607	111300	197457088	1660	1669	1669	1660	29303
480	20230607	111200	148739734	1669	1669	1669	1669	0
481	20230607	111100	148739734	1669	1669	1669	1669	100
482	20230607	111000	148572834	1670	1670	1670	1670	1
483	20230607	110900	148571164	1672	1672	1672	1672	0
484	20230607	110800	148571164	1672	1672	1672	1672	0
485	20230607	110700	148571164	1672	1672	1672	1672	130
486	20230607	110600	148353804	1672	1672	1672	1672	0
487	20230607	110500	148353804	1672	1672	1672	1672	80
488	20230607	110400	148220044	1672	1672	1672	1672	0
489	20230607	110300	148220044	1672	1670	1672	1670	549
490	20230607	110200	147303099	1672	1672	1672	1672	128
491	20230607	110100	147089083	1672	1672	1672	1672	300
492	20230607	110000	146587483	1672	1670	1672	1670	215
493	20230607	105900	146228317	1670	1670	1670	1670	0
494	20230607	105800	146228317	1670	1670	1670	1670	5
495	20230607	105700	146219967	1670	1670	1670	1670	0
496	20230607	105600	146219967	1670	1669	1670	1668	130
497	20230607	105500	146003030	1670	1671	1671	1670	124
498	20230607	105400	145795937	1671	1671	1671	1671	0
499	20230607	105300	145795937	1671	1671	1671	1671	128
500	20230607	105200	145582049	1671	1671	1671	1671	19
501	20230607	105100	145550300	1671	1671	1671	1671	100
502	20230607	105000	145383200	1670	1670	1670	1670	1
503	20230607	104900	145381530	1671	1671	1671	1671	0
504	20230607	104800	145381530	1671	1670	1671	1670	109
505	20230607	104700	145199392	1672	1672	1672	1672	0
506	20230607	104600	145199392	1672	1672	1672	1672	0
507	20230607	104500	145199392	1672	1672	1672	1672	0
508	20230607	104400	145199392	1672	1672	1672	1672	4
509	20230607	104300	145192704	1672	1672	1672	1672	500
510	20230607	104200	144356704	1671	1671	1671	1671	1094
511	20230607	104100	142528630	1669	1671	1671	1669	204
512	20230607	104000	142188146	1671	1671	1671	1671	2
513	20230607	103900	142184804	1670	1669	1670	1669	3815
514	20230607	103800	135815450	1669	1669	1669	1669	200
515	20230607	103700	135481650	1669	1669	1669	1669	0
516	20230607	103600	135481650	1669	1669	1669	1669	0
517	20230607	103500	135481650	1669	1669	1669	1669	0
518	20230607	103400	135481650	1669	1669	1669	1669	126
519	20230607	103300	135271356	1669	1669	1669	1669	0
520	20230607	103200	135271356	1669	1669	1669	1669	0
521	20230607	103100	135271356	1669	1669	1669	1669	0
522	20230607	103000	135271356	1669	1669	1669	1669	109
523	20230607	102900	135089435	1669	1669	1669	1669	0
524	20230607	102800	135089435	1669	1669	1669	1669	0
525	20230607	102700	135089435	1669	1669	1669	1669	0
526	20230607	102600	135089435	1669	1669	1669	1669	0
527	20230607	102500	135089435	1669	1669	1669	1669	116
528	20230607	102400	134895831	1669	1669	1669	1669	0
529	20230607	102300	134895831	1669	1669	1669	1669	0
530	20230607	102200	134895831	1669	1669	1669	1669	0
531	20230607	102100	134895831	1669	1669	1669	1669	159
532	20230607	102000	134630460	1669	1669	1669	1669	0
533	20230607	101900	134630460	1669	1669	1669	1669	0
534	20230607	101800	134630460	1669	1669	1669	1669	0
535	20230607	101700	134630460	1669	1669	1669	1669	129
536	20230607	101600	134415159	1669	1669	1669	1669	0
537	20230607	101500	134415159	1669	1669	1669	1669	0
538	20230607	101400	134415159	1669	1669	1669	1669	0
539	20230607	101300	134415159	1669	1668	1669	1668	1500
540	20230607	101200	131913118	1668	1668	1668	1668	117
541	20230607	101100	131717962	1668	1668	1668	1668	0
542	20230607	101000	131717962	1668	1668	1668	1668	0
543	20230607	100900	131717962	1668	1668	1668	1668	0
544	20230607	100800	131717962	1668	1669	1669	1668	799
545	20230607	100700	130384730	1669	1669	1669	1669	0
546	20230607	100600	130384730	1669	1669	1669	1669	912
547	20230607	100500	128862602	1669	1669	1669	1669	0
548	20230607	100400	128862602	1669	1669	1669	1669	0
549	20230607	100300	128862602	1669	1669	1669	1669	0
550	20230607	100200	128862602	1669	1669	1669	1669	0
551	20230607	100100	128862602	1669	1669	1669	1669	0
552	20230607	100000	128862602	1669	1669	1669	1669	0
553	20230607	095900	128862602	1669	1669	1669	1669	0
554	20230607	095800	128862602	1669	1669	1669	1669	0
555	20230607	095700	128862602	1669	1669	1669	1669	0
556	20230607	095600	128862602	1669	1664	1669	1662	4486
557	20230607	095500	121400928	1669	1669	1669	1669	0
558	20230607	095400	121400928	1669	1669	1669	1669	700
559	20230607	095300	120232628	1663	1663	1663	1663	35
560	20230607	095200	120174423	1663	1663	1663	1663	0
561	20230607	095100	120174423	1663	1665	1665	1663	500
562	20230607	095000	119342657	1662	1660	1670	1660	12327
563	20230607	094900	98819817	1660	1665	1665	1659	12028
564	20230607	094800	78831187	1669	1669	1669	1669	0
565	20230607	094700	78831187	1669	1669	1669	1669	0
566	20230607	094600	78831187	1669	1669	1669	1669	501
567	20230607	094500	77995018	1670	1670	1670	1670	0
568	20230607	094400	77995018	1670	1670	1670	1670	14
569	20230607	094300	77971638	1662	1669	1669	1662	10006
570	20230607	094200	61323443	1673	1673	1673	1673	2
571	20230607	094100	61320097	1674	1674	1674	1674	0
572	20230607	094000	61320097	1674	1674	1674	1674	1
573	20230607	093900	61318423	1670	1670	1670	1670	1042
574	20230607	093800	59578283	1669	1670	1670	1669	62
575	20230607	093700	59474793	1670	1670	1670	1670	569
576	20230607	093600	58524563	1670	1674	1674	1670	787
577	20230607	093500	57209409	1674	1674	1674	1674	0
578	20230607	093400	57209409	1674	1672	1674	1671	66
579	20230607	093300	57099092	1674	1674	1674	1674	8
580	20230607	093200	57085700	1675	1675	1675	1675	1
581	20230607	093100	57084025	1672	1672	1672	1672	0
582	20230607	093000	57084025	1672	1672	1672	1672	0
583	20230607	092900	57084025	1672	1672	1672	1672	500
584	20230607	092800	56248025	1676	1676	1676	1676	0
585	20230607	092700	56248025	1676	1676	1676	1676	0
586	20230607	092600	56248025	1676	1676	1676	1676	400
587	20230607	092500	55577625	1676	1676	1676	1676	100
588	20230607	092400	55410025	1677	1677	1677	1677	0
589	20230607	092300	55410025	1677	1676	1677	1676	139
590	20230607	092200	55177052	1676	1676	1676	1676	50
591	20230607	092100	55093252	1677	1677	1677	1677	2
592	20230607	092000	55089898	1678	1669	1678	1665	16672
593	20230607	091900	27291341	1665	1665	1665	1665	500
594	20230607	091800	26458841	1665	1667	1667	1665	818
595	20230607	091700	25096235	1667	1667	1667	1667	32
596	20230607	091600	25042891	1665	1665	1665	1665	500
597	20230607	091500	24210391	1670	1668	1670	1668	3
598	20230607	091400	24205384	1662	1662	1662	1662	0
599	20230607	091300	24205384	1662	1662	1662	1662	0
600	20230607	091200	24205384	1662	1662	1662	1662	0
601	20230607	091100	24205384	1662	1664	1664	1662	7085
602	20230607	091000	12430108	1662	1662	1662	1662	0
603	20230607	090900	12430108	1662	1668	1668	1662	1000
604	20230607	090800	10763976	1668	1668	1668	1667	245
605	20230607	090700	10355551	1667	1668	1668	1667	501
606	20230607	090600	9520369	1669	1669	1669	1669	10
607	20230607	090500	9503679	1667	1667	1667	1667	0
608	20230607	090400	9503679	1667	1669	1669	1667	443
609	20230607	090300	8764712	1667	1670	1670	1667	2812
610	20230607	090200	4071491	1677	1671	1677	1670	60
611	20230607	090100	3971280	1670	1671	1671	1670	1718
612	20230607	090000	1102200	1670	1670	1670	1670	660