KissMeData/084870/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	201500	105408898	1856	1856	1856	1856	1172
3	20230607	201400	105408898	1856	1856	1856	1856	0
4	20230607	201300	105408898	1856	1856	1856	1856	0
5	20230607	201200	105408898	1856	1856	1856	1856	0
6	20230607	201100	105408898	1856	1856	1856	1856	0
7	20230607	201000	105408898	1856	1856	1856	1856	0
8	20230607	200900	105408898	1856	1856	1856	1856	0
9	20230607	200800	105408898	1856	1856	1856	1856	0
10	20230607	200700	105408898	1856	1856	1856	1856	0
11	20230607	200600	105408898	1856	1856	1856	1856	0
12	20230607	200500	105408898	1856	1856	1856	1856	0
13	20230607	200400	105408898	1856	1856	1856	1856	0
14	20230607	200300	105408898	1856	1856	1856	1856	0
15	20230607	200200	105408898	1856	1856	1856	1856	0
16	20230607	200100	105408898	1856	1856	1856	1856	0
17	20230607	200000	105408898	1856	1856	1856	1856	0
18	20230607	195900	105408898	1856	1856	1856	1856	0
19	20230607	195800	105408898	1856	1856	1856	1856	0
20	20230607	195700	105408898	1856	1856	1856	1856	0
21	20230607	195600	105408898	1856	1856	1856	1856	0
22	20230607	195500	105408898	1856	1856	1856	1856	0
23	20230607	195400	105408898	1856	1856	1856	1856	0
24	20230607	195300	105408898	1856	1856	1856	1856	0
25	20230607	195200	105408898	1856	1856	1856	1856	0
26	20230607	195100	105408898	1856	1856	1856	1856	0
27	20230607	195000	105408898	1856	1856	1856	1856	0
28	20230607	194900	105408898	1856	1856	1856	1856	0
29	20230607	194800	105408898	1856	1856	1856	1856	0
30	20230607	194700	105408898	1856	1856	1856	1856	0
31	20230607	194600	105408898	1856	1856	1856	1856	0
32	20230607	194500	105408898	1856	1856	1856	1856	1172
33	20230607	194400	105408898	1856	1856	1856	1856	0
34	20230607	194300	105408898	1856	1856	1856	1856	0
35	20230607	194200	105408898	1856	1856	1856	1856	0
36	20230607	194100	105408898	1856	1856	1856	1856	0
37	20230607	194000	105408898	1856	1856	1856	1856	0
38	20230607	193900	105408898	1856	1856	1856	1856	0
39	20230607	193800	105408898	1856	1856	1856	1856	0
40	20230607	193700	105408898	1856	1856	1856	1856	0
41	20230607	193600	105408898	1856	1856	1856	1856	0
42	20230607	193500	105408898	1856	1856	1856	1856	0
43	20230607	193400	105408898	1856	1856	1856	1856	0
44	20230607	193300	105408898	1856	1856	1856	1856	0
45	20230607	193200	105408898	1856	1856	1856	1856	0
46	20230607	193100	105408898	1856	1856	1856	1856	0
47	20230607	193000	105408898	1856	1856	1856	1856	0
48	20230607	192900	105408898	1856	1856	1856	1856	0
49	20230607	192800	105408898	1856	1856	1856	1856	0
50	20230607	192700	105408898	1856	1856	1856	1856	0
51	20230607	192600	105408898	1856	1856	1856	1856	0
52	20230607	192500	105408898	1856	1856	1856	1856	0
53	20230607	192400	105408898	1856	1856	1856	1856	0
54	20230607	192300	105408898	1856	1856	1856	1856	0
55	20230607	192200	105408898	1856	1856	1856	1856	0
56	20230607	192100	105408898	1856	1856	1856	1856	0
57	20230607	192000	105408898	1856	1856	1856	1856	0
58	20230607	191900	105408898	1856	1856	1856	1856	0
59	20230607	191800	105408898	1856	1856	1856	1856	0
60	20230607	191700	105408898	1856	1856	1856	1856	0
61	20230607	191600	105408898	1856	1856	1856	1856	0
62	20230607	191500	105408898	1856	1856	1856	1856	1172
63	20230607	191400	105408898	1856	1856	1856	1856	0
64	20230607	191300	105408898	1856	1856	1856	1856	0
65	20230607	191200	105408898	1856	1856	1856	1856	0
66	20230607	191100	105408898	1856	1856	1856	1856	0
67	20230607	191000	105408898	1856	1856	1856	1856	0
68	20230607	190900	105408898	1856	1856	1856	1856	0
69	20230607	190800	105408898	1856	1856	1856	1856	0
70	20230607	190700	105408898	1856	1856	1856	1856	0
71	20230607	190600	105408898	1856	1856	1856	1856	0
72	20230607	190500	105408898	1856	1856	1856	1856	0
73	20230607	190400	105408898	1856	1856	1856	1856	0
74	20230607	190300	105408898	1856	1856	1856	1856	0
75	20230607	190200	105408898	1856	1856	1856	1856	0
76	20230607	190100	105408898	1856	1856	1856	1856	0
77	20230607	190000	105408898	1856	1856	1856	1856	0
78	20230607	185900	105408898	1856	1856	1856	1856	0
79	20230607	185800	105408898	1856	1856	1856	1856	0
80	20230607	185700	105408898	1856	1856	1856	1856	0
81	20230607	185600	105408898	1856	1856	1856	1856	0
82	20230607	185500	105408898	1856	1856	1856	1856	0
83	20230607	185400	105408898	1856	1856	1856	1856	0
84	20230607	185300	105408898	1856	1856	1856	1856	0
85	20230607	185200	105408898	1856	1856	1856	1856	0
86	20230607	185100	105408898	1856	1856	1856	1856	0
87	20230607	185000	105408898	1856	1856	1856	1856	0
88	20230607	184900	105408898	1856	1856	1856	1856	0
89	20230607	184800	105408898	1856	1856	1856	1856	0
90	20230607	184700	105408898	1856	1856	1856	1856	0
91	20230607	184600	105408898	1856	1856	1856	1856	0
92	20230607	184500	105408898	1856	1856	1856	1856	1172
93	20230607	184400	105408898	1856	1856	1856	1856	0
94	20230607	184300	105408898	1856	1856	1856	1856	0
95	20230607	184200	105408898	1856	1856	1856	1856	0
96	20230607	184100	105408898	1856	1856	1856	1856	0
97	20230607	184000	105408898	1856	1856	1856	1856	0
98	20230607	183900	105408898	1856	1856	1856	1856	0
99	20230607	183800	105408898	1856	1856	1856	1856	0
100	20230607	183700	105408898	1856	1856	1856	1856	0
101	20230607	183600	105408898	1856	1856	1856	1856	0
102	20230607	183500	105408898	1856	1856	1856	1856	0
103	20230607	183400	105408898	1856	1856	1856	1856	0
104	20230607	183300	105408898	1856	1856	1856	1856	0
105	20230607	183200	105408898	1856	1856	1856	1856	0
106	20230607	183100	105408898	1856	1856	1856	1856	0
107	20230607	183000	105408898	1856	1856	1856	1856	0
108	20230607	182900	105408898	1856	1856	1856	1856	0
109	20230607	182800	105408898	1856	1856	1856	1856	0
110	20230607	182700	105408898	1856	1856	1856	1856	0
111	20230607	182600	105408898	1856	1856	1856	1856	0
112	20230607	182500	105408898	1856	1856	1856	1856	0
113	20230607	182400	105408898	1856	1856	1856	1856	0
114	20230607	182300	105408898	1856	1856	1856	1856	0
115	20230607	182200	105408898	1856	1856	1856	1856	0
116	20230607	182100	105408898	1856	1856	1856	1856	0
117	20230607	182000	105408898	1856	1856	1856	1856	0
118	20230607	181900	105408898	1856	1856	1856	1856	0
119	20230607	181800	105408898	1856	1856	1856	1856	0
120	20230607	181700	105408898	1856	1856	1856	1856	0
121	20230607	181600	105408898	1856	1856	1856	1856	0
122	20230607	181500	105408898	1856	1856	1856	1856	1172
123	20230607	181400	105408898	1856	1856	1856	1856	0
124	20230607	181300	105408898	1856	1856	1856	1856	0
125	20230607	181200	105408898	1856	1856	1856	1856	0
126	20230607	181100	105408898	1856	1856	1856	1856	0
127	20230607	181000	105408898	1856	1856	1856	1856	0
128	20230607	180900	105408898	1856	1856	1856	1856	0
129	20230607	180800	105408898	1856	1856	1856	1856	0
130	20230607	180700	105408898	1856	1856	1856	1856	0
131	20230607	180600	105408898	1856	1856	1856	1856	0
132	20230607	180500	105408898	1856	1856	1856	1856	0
133	20230607	180400	105408898	1856	1856	1856	1856	0
134	20230607	180300	105408898	1856	1856	1856	1856	0
135	20230607	180200	105408898	1856	1856	1856	1856	0
136	20230607	180100	105408898	1856	1856	1856	1856	0
137	20230607	180000	105408898	1856	1856	1856	1856	0
138	20230607	175900	105408898	1856	1856	1856	1856	0
139	20230607	175800	105408898	1856	1856	1856	1856	0
140	20230607	175700	105408898	1856	1856	1856	1856	0
141	20230607	175600	105408898	1856	1856	1856	1856	0
142	20230607	175500	105408898	1856	1856	1856	1856	0
143	20230607	175400	105408898	1856	1856	1856	1856	0
144	20230607	175300	105408898	1856	1856	1856	1856	0
145	20230607	175200	105408898	1856	1856	1856	1856	0
146	20230607	175100	105408898	1856	1856	1856	1856	0
147	20230607	175000	105408898	1856	1856	1856	1856	0
148	20230607	174900	105408898	1856	1856	1856	1856	0
149	20230607	174800	105408898	1856	1856	1856	1856	0
150	20230607	174700	105408898	1856	1856	1856	1856	0
151	20230607	174600	105408898	1856	1856	1856	1856	0
152	20230607	174500	105408898	1856	1856	1856	1856	1172
153	20230607	174400	105408898	1856	1856	1856	1856	0
154	20230607	174300	105408898	1856	1856	1856	1856	0
155	20230607	174200	105408898	1856	1856	1856	1856	0
156	20230607	174100	105408898	1856	1856	1856	1856	0
157	20230607	174000	105408898	1856	1856	1856	1856	0
158	20230607	173900	105408898	1856	1856	1856	1856	0
159	20230607	173800	105408898	1856	1856	1856	1856	0
160	20230607	173700	105408898	1856	1856	1856	1856	0
161	20230607	173600	105408898	1856	1856	1856	1856	0
162	20230607	173500	105408898	1856	1856	1856	1856	0
163	20230607	173400	105408898	1856	1856	1856	1856	0
164	20230607	173300	105408898	1856	1856	1856	1856	0
165	20230607	173200	105408898	1856	1856	1856	1856	0
166	20230607	173100	105408898	1856	1856	1856	1856	0
167	20230607	173000	105408898	1856	1856	1856	1856	0
168	20230607	172900	105408898	1856	1856	1856	1856	0
169	20230607	172800	105408898	1856	1856	1856	1856	0
170	20230607	172700	105408898	1856	1856	1856	1856	0
171	20230607	172600	105408898	1856	1856	1856	1856	0
172	20230607	172500	105408898	1856	1856	1856	1856	0
173	20230607	172400	105408898	1856	1856	1856	1856	0
174	20230607	172300	105408898	1856	1856	1856	1856	0
175	20230607	172200	105408898	1856	1856	1856	1856	0
176	20230607	172100	105408898	1856	1856	1856	1856	0
177	20230607	172000	105408898	1856	1856	1856	1856	0
178	20230607	171900	105408898	1856	1856	1856	1856	0
179	20230607	171800	105408898	1856	1856	1856	1856	0
180	20230607	171700	105408898	1856	1856	1856	1856	0
181	20230607	171600	105408898	1856	1856	1856	1856	0
182	20230607	171500	105408898	1856	1856	1856	1856	1172
183	20230607	171400	105408898	1856	1856	1856	1856	0
184	20230607	171300	105408898	1856	1856	1856	1856	0
185	20230607	171200	105408898	1856	1856	1856	1856	0
186	20230607	171100	105408898	1856	1856	1856	1856	0
187	20230607	171000	105408898	1856	1856	1856	1856	0
188	20230607	170900	105408898	1856	1856	1856	1856	0
189	20230607	170800	105408898	1856	1856	1856	1856	0
190	20230607	170700	105408898	1856	1856	1856	1856	0
191	20230607	170600	105408898	1856	1856	1856	1856	0
192	20230607	170500	105408898	1856	1856	1856	1856	0
193	20230607	170400	105408898	1856	1856	1856	1856	0
194	20230607	170300	105408898	1856	1856	1856	1856	0
195	20230607	170200	105408898	1856	1856	1856	1856	0
196	20230607	170100	105408898	1856	1856	1856	1856	0
197	20230607	170000	105408898	1856	1856	1856	1856	0
198	20230607	165900	105408898	1856	1856	1856	1856	0
199	20230607	165800	105408898	1856	1856	1856	1856	0
200	20230607	165700	105408898	1856	1856	1856	1856	0
201	20230607	165600	105408898	1856	1856	1856	1856	0
202	20230607	165500	105408898	1856	1856	1856	1856	0
203	20230607	165400	105408898	1856	1856	1856	1856	0
204	20230607	165300	105408898	1856	1856	1856	1856	0
205	20230607	165200	105408898	1856	1856	1856	1856	0
206	20230607	165100	105408898	1856	1856	1856	1856	0
207	20230607	165000	105408898	1856	1856	1856	1856	0
208	20230607	164900	105408898	1856	1856	1856	1856	0
209	20230607	164800	105408898	1856	1856	1856	1856	0
210	20230607	164700	105408898	1856	1856	1856	1856	0
211	20230607	164600	105408898	1856	1856	1856	1856	0
212	20230607	164500	105408898	1856	1856	1856	1856	1172
213	20230607	164400	105408898	1856	1856	1856	1856	0
214	20230607	164300	105408898	1856	1856	1856	1856	0
215	20230607	164200	105408898	1856	1856	1856	1856	0
216	20230607	164100	105408898	1856	1856	1856	1856	0
217	20230607	164000	105408898	1856	1856	1856	1856	0
218	20230607	163900	105408898	1856	1856	1856	1856	0
219	20230607	163800	105408898	1856	1856	1856	1856	0
220	20230607	163700	105408898	1856	1856	1856	1856	0
221	20230607	163600	105408898	1856	1856	1856	1856	0
222	20230607	163500	105408898	1856	1856	1856	1856	0
223	20230607	163400	105408898	1856	1856	1856	1856	0
224	20230607	163300	105408898	1856	1856	1856	1856	0
225	20230607	163200	105408898	1856	1856	1856	1856	0
226	20230607	163100	105408898	1856	1856	1856	1856	0
227	20230607	163000	105408898	1856	1856	1856	1856	0
228	20230607	162900	105408898	1856	1856	1856	1856	0
229	20230607	162800	105408898	1856	1856	1856	1856	0
230	20230607	162700	105408898	1856	1856	1856	1856	0
231	20230607	162600	105408898	1856	1856	1856	1856	0
232	20230607	162500	105408898	1856	1856	1856	1856	0
233	20230607	162400	105408898	1856	1856	1856	1856	0
234	20230607	162300	105408898	1856	1856	1856	1856	0
235	20230607	162200	105408898	1856	1856	1856	1856	0
236	20230607	162100	105408898	1856	1856	1856	1856	0
237	20230607	162000	105408898	1856	1856	1856	1856	0
238	20230607	161900	105408898	1856	1856	1856	1856	0
239	20230607	161800	105408898	1856	1856	1856	1856	0
240	20230607	161700	105408898	1856	1856	1856	1856	0
241	20230607	161600	105408898	1856	1856	1856	1856	0
242	20230607	161500	105408898	1856	1856	1856	1856	1172
243	20230607	161400	105408898	1856	1856	1856	1856	0
244	20230607	161300	105408898	1856	1856	1856	1856	0
245	20230607	161200	105408898	1856	1856	1856	1856	0
246	20230607	161100	105408898	1856	1856	1856	1856	0
247	20230607	161000	105408898	1856	1856	1856	1856	0
248	20230607	160900	105408898	1856	1856	1856	1856	0
249	20230607	160800	105408898	1856	1856	1856	1856	0
250	20230607	160700	105408898	1856	1856	1856	1856	0
251	20230607	160600	105408898	1856	1856	1856	1856	0
252	20230607	160500	105408898	1856	1856	1856	1856	0
253	20230607	160400	105408898	1856	1856	1856	1856	0
254	20230607	160300	105408898	1856	1856	1856	1856	0
255	20230607	160200	105408898	1856	1856	1856	1856	0
256	20230607	160100	105408898	1856	1856	1856	1856	0
257	20230607	160000	105408898	1856	1856	1856	1856	0
258	20230607	155900	105408898	1856	1856	1856	1856	0
259	20230607	155800	105408898	1856	1856	1856	1856	0
260	20230607	155700	105408898	1856	1856	1856	1856	0
261	20230607	155600	105408898	1856	1856	1856	1856	0
262	20230607	155500	105408898	1856	1856	1856	1856	0
263	20230607	155400	105408898	1856	1856	1856	1856	0
264	20230607	155300	105408898	1856	1856	1856	1856	0
265	20230607	155200	105408898	1856	1856	1856	1856	0
266	20230607	155100	105408898	1856	1856	1856	1856	0
267	20230607	155000	105408898	1856	1856	1856	1856	0
268	20230607	154900	105408898	1856	1856	1856	1856	0
269	20230607	154800	105408898	1856	1856	1856	1856	0
270	20230607	154700	105408898	1856	1856	1856	1856	0
271	20230607	154600	105408898	1856	1856	1856	1856	0
272	20230607	154500	105408898	1856	1856	1856	1856	1172
273	20230607	154400	105408898	1856	1856	1856	1856	0
274	20230607	154300	105408898	1856	1856	1856	1856	0
275	20230607	154200	105408898	1856	1856	1856	1856	0
276	20230607	154100	105408898	1856	1856	1856	1856	0
277	20230607	154000	105408898	1856	1856	1856	1856	0
278	20230607	153900	105408898	1856	1856	1856	1856	0
279	20230607	153800	105408898	1856	1856	1856	1856	0
280	20230607	153700	105408898	1856	1856	1856	1856	0
281	20230607	153600	105408898	1856	1856	1856	1856	0
282	20230607	153500	105408898	1856	1856	1856	1856	0
283	20230607	153400	105408898	1856	1856	1856	1856	0
284	20230607	153300	105408898	1856	1856	1856	1856	0
285	20230607	153200	105408898	1856	1856	1856	1856	0
286	20230607	153100	105408898	1856	1856	1856	1856	0
287	20230607	153000	105408898	1856	1856	1856	1856	1172
288	20230607	152900	103233666	1856	1856	1856	1856	0
289	20230607	152800	103233666	1856	1856	1856	1856	0
290	20230607	152700	103233666	1856	1856	1856	1856	0
291	20230607	152600	103233666	1856	1856	1856	1856	0
292	20230607	152500	103233666	1856	1856	1856	1856	0
293	20230607	152400	103233666	1856	1856	1856	1856	0
294	20230607	152300	103233666	1856	1856	1856	1856	0
295	20230607	152200	103233666	1856	1856	1856	1856	0
296	20230607	152100	103233666	1856	1856	1856	1856	0
297	20230607	152000	103233666	1856	1856	1856	1856	0
298	20230607	151900	103233666	1856	1856	1856	1856	0
299	20230607	151800	103233666	1856	1856	1856	1856	0
300	20230607	151700	103233666	1856	1856	1856	1856	0
301	20230607	151600	103233666	1856	1855	1856	1855	97
302	20230607	151500	103053727	1855	1855	1855	1855	0
303	20230607	151400	103053727	1855	1855	1855	1855	0
304	20230607	151300	103053727	1855	1855	1855	1855	0
305	20230607	151200	103053727	1855	1855	1855	1855	0
306	20230607	151100	103053727	1855	1855	1855	1855	0
307	20230607	151000	103053727	1855	1855	1855	1855	0
308	20230607	150900	103053727	1855	1855	1855	1855	0
309	20230607	150800	103053727	1855	1855	1855	1855	0
310	20230607	150700	103053727	1855	1855	1855	1855	0
311	20230607	150600	103053727	1855	1851	1855	1851	21
312	20230607	150500	103014852	1851	1851	1851	1851	5
313	20230607	150400	103005597	1851	1851	1851	1851	81
314	20230607	150300	102855666	1856	1856	1856	1856	0
315	20230607	150200	102855666	1856	1856	1856	1856	0
316	20230607	150100	102855666	1856	1856	1856	1856	0
317	20230607	150000	102855666	1856	1856	1856	1856	3
318	20230607	145900	102850098	1856	1856	1856	1856	0
319	20230607	145800	102850098	1856	1856	1856	1856	0
320	20230607	145700	102850098	1856	1856	1856	1856	0
321	20230607	145600	102850098	1856	1856	1856	1856	0
322	20230607	145500	102850098	1856	1856	1856	1856	0
323	20230607	145400	102850098	1856	1856	1856	1856	2
324	20230607	145300	102846386	1858	1858	1858	1858	0
325	20230607	145200	102846386	1858	1858	1858	1858	0
326	20230607	145100	102846386	1858	1858	1858	1858	0
327	20230607	145000	102846386	1858	1858	1858	1858	0
328	20230607	144900	102846386	1858	1858	1858	1858	0
329	20230607	144800	102846386	1858	1858	1858	1858	0
330	20230607	144700	102846386	1858	1858	1858	1858	0
331	20230607	144600	102846386	1858	1858	1858	1858	0
332	20230607	144500	102846386	1858	1858	1858	1858	0
333	20230607	144400	102846386	1858	1858	1858	1858	0
334	20230607	144300	102846386	1858	1853	1858	1846	606
335	20230607	144200	101726379	1857	1857	1857	1857	1
336	20230607	144100	101724522	1857	1857	1857	1857	5
337	20230607	144000	101715237	1858	1858	1858	1858	0
338	20230607	143900	101715237	1858	1858	1858	1858	0
339	20230607	143800	101715237	1858	1858	1858	1858	0
340	20230607	143700	101715237	1858	1858	1858	1858	0
341	20230607	143600	101715237	1858	1858	1858	1858	0
342	20230607	143500	101715237	1858	1858	1858	1858	0
343	20230607	143400	101715237	1858	1858	1858	1858	0
344	20230607	143300	101715237	1858	1858	1858	1858	0
345	20230607	143200	101715237	1858	1858	1858	1858	0
346	20230607	143100	101715237	1858	1858	1858	1858	0
347	20230607	143000	101715237	1858	1858	1858	1858	0
348	20230607	142900	101715237	1858	1858	1858	1858	0
349	20230607	142800	101715237	1858	1858	1858	1858	0
350	20230607	142700	101715237	1858	1858	1858	1858	0
351	20230607	142600	101715237	1858	1858	1858	1858	0
352	20230607	142500	101715237	1858	1858	1858	1858	0
353	20230607	142400	101715237	1858	1858	1858	1858	0
354	20230607	142300	101715237	1858	1858	1858	1858	1
355	20230607	142200	101713379	1858	1857	1858	1857	8
356	20230607	142100	101698520	1852	1852	1852	1852	0
357	20230607	142000	101698520	1852	1852	1852	1852	0
358	20230607	141900	101698520	1852	1852	1852	1852	0
359	20230607	141800	101698520	1852	1852	1852	1852	0
360	20230607	141700	101698520	1852	1852	1852	1852	0
361	20230607	141600	101698520	1852	1852	1852	1852	1
362	20230607	141500	101696668	1852	1852	1852	1852	0
363	20230607	141400	101696668	1852	1852	1852	1852	0
364	20230607	141300	101696668	1852	1852	1852	1852	0
365	20230607	141200	101696668	1852	1852	1852	1852	0
366	20230607	141100	101696668	1852	1852	1852	1852	0
367	20230607	141000	101696668	1852	1852	1852	1852	0
368	20230607	140900	101696668	1852	1852	1852	1852	0
369	20230607	140800	101696668	1852	1852	1852	1852	0
370	20230607	140700	101696668	1852	1858	1858	1852	2
371	20230607	140600	101692958	1858	1858	1858	1858	0
372	20230607	140500	101692958	1858	1858	1858	1858	0
373	20230607	140400	101692958	1858	1858	1858	1858	1
374	20230607	140300	101691100	1858	1858	1858	1858	13
375	20230607	140200	101666946	1851	1857	1857	1851	972
376	20230607	140100	99861948	1857	1857	1857	1857	1
377	20230607	140000	99860091	1858	1858	1858	1858	45
378	20230607	135900	99776481	1858	1858	1858	1858	0
379	20230607	135800	99776481	1858	1858	1858	1858	0
380	20230607	135700	99776481	1858	1858	1858	1858	1
381	20230607	135600	99774623	1858	1858	1858	1858	0
382	20230607	135500	99774623	1858	1858	1858	1858	0
383	20230607	135400	99774623	1858	1858	1858	1858	0
384	20230607	135300	99774623	1858	1858	1858	1858	1
385	20230607	135200	99772765	1863	1863	1863	1863	0
386	20230607	135100	99772765	1863	1863	1863	1863	0
387	20230607	135000	99772765	1863	1863	1863	1863	0
388	20230607	134900	99772765	1863	1863	1863	1863	0
389	20230607	134800	99772765	1863	1863	1863	1863	0
390	20230607	134700	99772765	1863	1863	1863	1863	1
391	20230607	134600	99770902	1858	1858	1858	1858	1
392	20230607	134500	99769044	1863	1863	1863	1863	4
393	20230607	134400	99761592	1859	1860	1860	1859	1199
394	20230607	134300	97532304	1860	1860	1860	1860	1
395	20230607	134200	97530444	1863	1863	1863	1863	0
396	20230607	134100	97530444	1863	1863	1863	1863	0
397	20230607	134000	97530444	1863	1859	1863	1859	934
398	20230607	133900	95790407	1854	1854	1854	1854	0
399	20230607	133800	95790407	1854	1854	1854	1854	0
400	20230607	133700	95790407	1854	1854	1854	1854	0
401	20230607	133600	95790407	1854	1854	1854	1854	0
402	20230607	133500	95790407	1854	1854	1854	1854	0
403	20230607	133400	95790407	1854	1854	1854	1854	0
404	20230607	133300	95790407	1854	1854	1854	1854	0
405	20230607	133200	95790407	1854	1854	1854	1854	0
406	20230607	133100	95790407	1854	1854	1854	1854	0
407	20230607	133000	95790407	1854	1854	1854	1854	0
408	20230607	132900	95790407	1854	1854	1854	1854	0
409	20230607	132800	95790407	1854	1854	1854	1854	0
410	20230607	132700	95790407	1854	1854	1854	1854	0
411	20230607	132600	95790407	1854	1862	1862	1854	8
412	20230607	132500	95775519	1850	1861	1861	1850	351
413	20230607	132400	95122319	1861	1861	1861	1861	395
414	20230607	132300	94387224	1860	1860	1860	1860	2
415	20230607	132200	94383504	1860	1860	1860	1860	12
416	20230607	132100	94361184	1860	1860	1860	1860	13
417	20230607	132000	94337004	1860	1860	1860	1860	348
418	20230607	131900	93689724	1860	1860	1860	1860	2
419	20230607	131800	93686004	1848	1848	1848	1848	0
420	20230607	131700	93686004	1848	1848	1848	1848	0
421	20230607	131600	93686004	1848	1848	1848	1848	0
422	20230607	131500	93686004	1848	1848	1848	1848	0
423	20230607	131400	93686004	1848	1848	1848	1848	0
424	20230607	131300	93686004	1848	1848	1848	1848	0
425	20230607	131200	93686004	1848	1848	1848	1848	0
426	20230607	131100	93686004	1848	1848	1848	1848	0
427	20230607	131000	93686004	1848	1848	1848	1848	0
428	20230607	130900	93686004	1848	1848	1848	1848	0
429	20230607	130800	93686004	1848	1848	1848	1848	0
430	20230607	130700	93686004	1848	1858	1860	1848	9
431	20230607	130600	93669280	1847	1847	1847	1847	0
432	20230607	130500	93669280	1847	1847	1847	1847	0
433	20230607	130400	93669280	1847	1847	1847	1847	0
434	20230607	130300	93669280	1847	1847	1847	1847	0
435	20230607	130200	93669280	1847	1847	1847	1847	0
436	20230607	130100	93669280	1847	1847	1847	1847	0
437	20230607	130000	93669280	1847	1847	1847	1847	0
438	20230607	125900	93669280	1847	1847	1847	1847	0
439	20230607	125800	93669280	1847	1847	1847	1847	1
440	20230607	125700	93667433	1859	1859	1859	1859	72
441	20230607	125600	93533585	1859	1859	1859	1859	23
442	20230607	125500	93490828	1859	1847	1859	1847	4
443	20230607	125400	93483405	1859	1858	1859	1847	15
444	20230607	125300	93455561	1858	1858	1858	1858	0
445	20230607	125200	93455561	1858	1858	1858	1858	0
446	20230607	125100	93455561	1858	1858	1858	1858	80
447	20230607	125000	93306921	1858	1858	1858	1858	13
448	20230607	124900	93282767	1857	1857	1857	1853	43
449	20230607	124800	93202952	1856	1857	1858	1853	317
450	20230607	124700	92614323	1857	1859	1859	1857	173
451	20230607	124600	92292748	1858	1854	1858	1854	305
452	20230607	124500	91726246	1853	1853	1853	1853	1
453	20230607	124400	91724393	1844	1852	1852	1844	3
454	20230607	124300	91718845	1844	1844	1844	1844	0
455	20230607	124200	91718845	1844	1844	1844	1844	0
456	20230607	124100	91718845	1844	1844	1844	1844	1
457	20230607	124000	91717001	1843	1843	1843	1843	0
458	20230607	123900	91717001	1843	1843	1843	1843	0
459	20230607	123800	91717001	1843	1843	1843	1843	0
460	20230607	123700	91717001	1843	1843	1843	1843	0
461	20230607	123600	91717001	1843	1843	1843	1843	0
462	20230607	123500	91717001	1843	1843	1843	1843	0
463	20230607	123400	91717001	1843	1843	1843	1843	0
464	20230607	123300	91717001	1843	1843	1843	1843	1
465	20230607	123200	91715158	1853	1853	1853	1853	0
466	20230607	123100	91715158	1853	1853	1853	1853	0
467	20230607	123000	91715158	1853	1853	1853	1853	2
468	20230607	122900	91711452	1843	1853	1855	1843	9
469	20230607	122800	91694774	1843	1843	1843	1843	0
470	20230607	122700	91694774	1843	1843	1843	1843	0
471	20230607	122600	91694774	1843	1843	1843	1843	0
472	20230607	122500	91694774	1843	1844	1844	1843	77
473	20230607	122400	91552787	1844	1845	1845	1844	175
474	20230607	122300	91230068	1845	1845	1845	1845	0
475	20230607	122200	91230068	1845	1845	1845	1845	0
476	20230607	122100	91230068	1845	1845	1845	1845	0
477	20230607	122000	91230068	1845	1845	1845	1845	0
478	20230607	121900	91230068	1845	1845	1845	1845	17
479	20230607	121800	91198703	1845	1845	1845	1845	0
480	20230607	121700	91198703	1845	1845	1845	1845	0
481	20230607	121600	91198703	1845	1845	1845	1845	0
482	20230607	121500	91198703	1845	1845	1845	1845	0
483	20230607	121400	91198703	1845	1845	1845	1845	0
484	20230607	121300	91198703	1845	1845	1845	1845	2
485	20230607	121200	91195013	1844	1844	1844	1844	0
486	20230607	121100	91195013	1844	1854	1854	1844	10
487	20230607	121000	91176483	1844	1844	1844	1844	0
488	20230607	120900	91176483	1844	1844	1844	1844	0
489	20230607	120800	91176483	1844	1844	1844	1844	1
490	20230607	120700	91174639	1844	1844	1844	1844	0
491	20230607	120600	91174639	1844	1844	1844	1844	0
492	20230607	120500	91174639	1844	1844	1844	1844	0
493	20230607	120400	91174639	1844	1844	1844	1844	0
494	20230607	120300	91174639	1844	1844	1844	1844	0
495	20230607	120200	91174639	1844	1844	1844	1844	0
496	20230607	120100	91174639	1844	1844	1853	1844	3
497	20230607	120000	91169098	1844	1844	1844	1844	2
498	20230607	115900	91165410	1854	1854	1854	1854	0
499	20230607	115800	91165410	1854	1854	1854	1854	3
500	20230607	115700	91159848	1840	1847	1847	1840	1941
501	20230607	115600	87583493	1847	1847	1847	1847	0
502	20230607	115500	87583493	1847	1847	1847	1847	0
503	20230607	115400	87583493	1847	1847	1847	1847	0
504	20230607	115300	87583493	1847	1847	1847	1847	1
505	20230607	115200	87581646	1858	1857	1858	1857	6
506	20230607	115100	87570502	1847	1847	1847	1847	0
507	20230607	115000	87570502	1847	1847	1847	1847	120
508	20230607	114900	87348862	1844	1844	1844	1844	0
509	20230607	114800	87348862	1844	1844	1844	1844	0
510	20230607	114700	87348862	1844	1854	1859	1844	2036
511	20230607	114600	83574038	1859	1856	1859	1856	302
512	20230607	114500	83012919	1854	1854	1854	1854	0
513	20230607	114400	83012919	1854	1853	1854	1853	682
514	20230607	114300	81748492	1844	1844	1844	1844	0
515	20230607	114200	81748492	1844	1844	1844	1844	0
516	20230607	114100	81748492	1844	1844	1844	1844	1
517	20230607	114000	81746648	1843	1843	1843	1843	0
518	20230607	113900	81746648	1843	1843	1843	1843	0
519	20230607	113800	81746648	1843	1843	1843	1843	0
520	20230607	113700	81746648	1843	1843	1843	1843	0
521	20230607	113600	81746648	1843	1843	1843	1843	0
522	20230607	113500	81746648	1843	1843	1843	1843	0
523	20230607	113400	81746648	1843	1843	1843	1843	0
524	20230607	113300	81746648	1843	1852	1854	1843	10
525	20230607	113200	81728122	1843	1843	1843	1843	0
526	20230607	113100	81728122	1843	1843	1843	1843	0
527	20230607	113000	81728122	1843	1843	1843	1843	0
528	20230607	112900	81728122	1843	1844	1844	1843	259
529	20230607	112800	81250527	1844	1844	1844	1844	1
530	20230607	112700	81248683	1854	1848	1854	1848	2751
531	20230607	112600	76149588	1844	1844	1844	1844	0
532	20230607	112500	76149588	1844	1844	1844	1844	0
533	20230607	112400	76149588	1844	1844	1844	1844	0
534	20230607	112300	76149588	1844	1844	1844	1844	1
535	20230607	112200	76147744	1844	1844	1844	1844	1
536	20230607	112100	76145900	1844	1844	1844	1844	0
537	20230607	112000	76145900	1844	1844	1844	1844	0
538	20230607	111900	76145900	1844	1844	1844	1844	0
539	20230607	111800	76145900	1844	1844	1844	1844	0
540	20230607	111700	76145900	1844	1850	1850	1844	3
541	20230607	111600	76140356	1850	1850	1850	1850	1
542	20230607	111500	76138506	1850	1850	1850	1850	0
543	20230607	111400	76138506	1850	1850	1850	1850	8
544	20230607	111300	76123706	1844	1844	1844	1844	0
545	20230607	111200	76123706	1844	1844	1844	1844	0
546	20230607	111100	76123706	1844	1844	1844	1844	0
547	20230607	111000	76123706	1844	1844	1844	1844	0
548	20230607	110900	76123706	1844	1844	1844	1844	301
549	20230607	110800	75568662	1854	1854	1854	1854	0
550	20230607	110700	75568662	1854	1854	1854	1854	0
551	20230607	110600	75568662	1854	1854	1854	1854	0
552	20230607	110500	75568662	1854	1854	1854	1854	0
553	20230607	110400	75568662	1854	1848	1854	1844	349
554	20230607	110300	74924152	1848	1848	1848	1848	0
555	20230607	110200	74924152	1848	1848	1848	1848	0
556	20230607	110100	74924152	1848	1848	1848	1848	0
557	20230607	110000	74924152	1848	1848	1848	1848	96
558	20230607	105900	74746744	1857	1857	1857	1857	0
559	20230607	105800	74746744	1857	1857	1857	1857	0
560	20230607	105700	74746744	1857	1857	1857	1857	0
561	20230607	105600	74746744	1857	1857	1857	1857	1
562	20230607	105500	74744887	1857	1857	1857	1857	10
563	20230607	105400	74726317	1848	1848	1848	1848	0
564	20230607	105300	74726317	1848	1848	1848	1848	1
565	20230607	105200	74724469	1858	1858	1858	1858	0
566	20230607	105100	74724469	1858	1858	1858	1858	0
567	20230607	105000	74724469	1858	1858	1858	1858	0
568	20230607	104900	74724469	1858	1858	1858	1858	0
569	20230607	104800	74724469	1858	1848	1858	1848	3
570	20230607	104700	74718906	1850	1851	1851	1850	3336
571	20230607	104600	68545388	1851	1851	1851	1851	0
572	20230607	104500	68545388	1851	1851	1851	1851	0
573	20230607	104400	68545388	1851	1851	1851	1851	1
574	20230607	104300	68543537	1860	1860	1860	1860	0
575	20230607	104200	68543537	1860	1860	1860	1860	0
576	20230607	104100	68543537	1860	1860	1860	1860	0
577	20230607	104000	68543537	1860	1860	1860	1860	0
578	20230607	103900	68543537	1860	1860	1860	1860	0
579	20230607	103800	68543537	1860	1860	1860	1860	1
580	20230607	103700	68541677	1861	1859	1861	1859	9
581	20230607	103600	68524931	1851	1851	1851	1851	0
582	20230607	103500	68524931	1851	1851	1851	1851	0
583	20230607	103400	68524931	1851	1851	1851	1851	0
584	20230607	103300	68524931	1851	1851	1851	1851	0
585	20230607	103200	68524931	1851	1851	1851	1851	0
586	20230607	103100	68524931	1851	1851	1851	1851	0
587	20230607	103000	68524931	1851	1851	1851	1851	0
588	20230607	102900	68524931	1851	1851	1851	1851	0
589	20230607	102800	68524931	1851	1851	1851	1851	0
590	20230607	102700	68524931	1851	1851	1851	1851	0
591	20230607	102600	68524931	1851	1851	1851	1851	0
592	20230607	102500	68524931	1851	1851	1851	1851	0
593	20230607	102400	68524931	1851	1851	1851	1851	0
594	20230607	102300	68524931	1851	1851	1851	1851	0
595	20230607	102200	68524931	1851	1860	1861	1851	75
596	20230607	102100	68385404	1851	1851	1851	1851	1
597	20230607	102000	68383553	1852	1852	1852	1852	169
598	20230607	101900	68070565	1861	1861	1861	1861	32
599	20230607	101800	68011013	1852	1861	1861	1852	4
600	20230607	101700	68003578	1861	1859	1861	1851	202
601	20230607	101600	67627749	1851	1851	1851	1851	0
602	20230607	101500	67627749	1851	1851	1851	1851	0
603	20230607	101400	67627749	1851	1851	1851	1851	49
604	20230607	101300	67537050	1851	1851	1851	1851	0
605	20230607	101200	67537050	1851	1851	1851	1851	0
606	20230607	101100	67537050	1851	1851	1851	1851	0
607	20230607	101000	67537050	1851	1851	1851	1851	1
608	20230607	100900	67535199	1860	1859	1860	1859	100
609	20230607	100800	67349201	1851	1851	1851	1851	0
610	20230607	100700	67349201	1851	1852	1852	1851	2
611	20230607	100600	67345498	1851	1852	1852	1851	50
612	20230607	100500	67252899	1852	1852	1852	1852	66
613	20230607	100400	67130667	1861	1861	1861	1861	0
614	20230607	100300	67130667	1861	1858	1861	1852	340
615	20230607	100200	66497949	1860	1860	1860	1860	28
616	20230607	100100	66445869	1858	1858	1858	1858	0
617	20230607	100000	66445869	1858	1858	1858	1858	0
618	20230607	095900	66445869	1858	1860	1860	1858	6
619	20230607	095800	66434711	1858	1858	1858	1858	1
620	20230607	095700	66432853	1858	1858	1858	1858	18
621	20230607	095600	66399409	1852	1852	1852	1852	0
622	20230607	095500	66399409	1852	1852	1852	1852	0
623	20230607	095400	66399409	1852	1852	1852	1852	0
624	20230607	095300	66399409	1852	1852	1852	1852	0
625	20230607	095200	66399409	1852	1855	1855	1852	441
626	20230607	095100	65581357	1855	1852	1855	1852	89
627	20230607	095000	65416526	1852	1852	1852	1852	0
628	20230607	094900	65416526	1852	1852	1852	1852	0
629	20230607	094800	65416526	1852	1852	1855	1852	331
630	20230607	094700	64803511	1852	1855	1855	1852	196
631	20230607	094600	64440510	1855	1855	1855	1855	1139
632	20230607	094500	62327665	1862	1855	1862	1855	5
633	20230607	094400	62318383	1855	1864	1864	1855	2997
634	20230607	094300	56758939	1865	1865	1865	1865	0
635	20230607	094200	56758939	1865	1865	1865	1865	0
636	20230607	094100	56758939	1865	1865	1865	1865	0
637	20230607	094000	56758939	1865	1865	1865	1865	0
638	20230607	093900	56758939	1865	1865	1865	1865	0
639	20230607	093800	56758939	1865	1855	1867	1850	834
640	20230607	093700	55212895	1868	1868	1868	1868	0
641	20230607	093600	55212895	1868	1868	1868	1868	1
642	20230607	093500	55211027	1855	1865	1865	1855	371
643	20230607	093400	54522284	1872	1872	1872	1872	0
644	20230607	093300	54522284	1872	1872	1872	1872	1
645	20230607	093200	54520412	1872	1872	1872	1872	1
646	20230607	093100	54518540	1866	1872	1872	1866	21
647	20230607	093000	54479338	1874	1874	1874	1874	0
648	20230607	092900	54479338	1874	1874	1874	1874	0
649	20230607	092800	54479338	1874	1874	1874	1874	0
650	20230607	092700	54479338	1874	1874	1874	1874	0
651	20230607	092600	54479338	1874	1879	1879	1874	1140
652	20230607	092500	52342973	1881	1859	1881	1859	78
653	20230607	092400	52197937	1859	1860	1860	1846	4116
654	20230607	092300	44589554	1856	1855	1856	1855	469
655	20230607	092200	43719310	1855	1855	1855	1855	1
656	20230607	092100	43717455	1841	1846	1855	1841	3828
657	20230607	092000	36646564	1846	1846	1846	1846	57
658	20230607	091900	36541342	1846	1846	1846	1846	61
659	20230607	091800	36428736	1845	1843	1845	1838	279
660	20230607	091700	35914557	1843	1838	1843	1838	2304
661	20230607	091600	31679800	1843	1843	1843	1838	3
662	20230607	091500	31674276	1831	1843	1843	1831	154
663	20230607	091400	31392290	1842	1842	1842	1842	0
664	20230607	091300	31392290	1842	1843	1843	1842	1739
665	20230607	091200	28188852	1843	1843	1843	1843	0
666	20230607	091100	28188852	1843	1843	1843	1843	0
667	20230607	091000	28188852	1843	1831	1843	1830	902
668	20230607	090900	26537855	1843	1843	1843	1843	0
669	20230607	090800	26537855	1843	1843	1843	1843	10
670	20230607	090700	26519425	1843	1843	1843	1843	1035
671	20230607	090600	24611920	1843	1843	1843	1843	0
672	20230607	090500	24611920	1843	1830	1844	1830	307
673	20230607	090400	24047693	1844	1840	1844	1830	109
674	20230607	090300	23847681	1844	1844	1844	1840	24
675	20230607	090200	23803449	1845	1845	1845	1845	0
676	20230607	090100	23803449	1845	1844	1845	1844	671
677	20230607	090000	22565635	1845	1846	1846	1845	11284