KissMeData/200230/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	203900	211705937	1179	1179	1179	1179	1421
3	20230607	203800	211705937	1179	1179	1179	1179	0
4	20230607	203700	211705937	1179	1179	1179	1179	0
5	20230607	203600	211705937	1179	1179	1179	1179	0
6	20230607	203500	211705937	1179	1179	1179	1179	0
7	20230607	203400	211705937	1179	1179	1179	1179	0
8	20230607	203300	211705937	1179	1179	1179	1179	0
9	20230607	203200	211705937	1179	1179	1179	1179	0
10	20230607	203100	211705937	1179	1179	1179	1179	0
11	20230607	203000	211705937	1179	1179	1179	1179	0
12	20230607	202900	211705937	1179	1179	1179	1179	0
13	20230607	202800	211705937	1179	1179	1179	1179	0
14	20230607	202700	211705937	1179	1179	1179	1179	0
15	20230607	202600	211705937	1179	1179	1179	1179	0
16	20230607	202500	211705937	1179	1179	1179	1179	0
17	20230607	202400	211705937	1179	1179	1179	1179	0
18	20230607	202300	211705937	1179	1179	1179	1179	0
19	20230607	202200	211705937	1179	1179	1179	1179	0
20	20230607	202100	211705937	1179	1179	1179	1179	0
21	20230607	202000	211705937	1179	1179	1179	1179	0
22	20230607	201900	211705937	1179	1179	1179	1179	0
23	20230607	201800	211705937	1179	1179	1179	1179	0
24	20230607	201700	211705937	1179	1179	1179	1179	0
25	20230607	201600	211705937	1179	1179	1179	1179	0
26	20230607	201500	211705937	1179	1179	1179	1179	0
27	20230607	201400	211705937	1179	1179	1179	1179	0
28	20230607	201300	211705937	1179	1179	1179	1179	0
29	20230607	201200	211705937	1179	1179	1179	1179	0
30	20230607	201100	211705937	1179	1179	1179	1179	0
31	20230607	201000	211705937	1179	1179	1179	1179	0
32	20230607	200900	211705937	1179	1179	1179	1179	1421
33	20230607	200800	211705937	1179	1179	1179	1179	0
34	20230607	200700	211705937	1179	1179	1179	1179	0
35	20230607	200600	211705937	1179	1179	1179	1179	0
36	20230607	200500	211705937	1179	1179	1179	1179	0
37	20230607	200400	211705937	1179	1179	1179	1179	0
38	20230607	200300	211705937	1179	1179	1179	1179	0
39	20230607	200200	211705937	1179	1179	1179	1179	0
40	20230607	200100	211705937	1179	1179	1179	1179	0
41	20230607	200000	211705937	1179	1179	1179	1179	0
42	20230607	195900	211705937	1179	1179	1179	1179	0
43	20230607	195800	211705937	1179	1179	1179	1179	0
44	20230607	195700	211705937	1179	1179	1179	1179	0
45	20230607	195600	211705937	1179	1179	1179	1179	0
46	20230607	195500	211705937	1179	1179	1179	1179	0
47	20230607	195400	211705937	1179	1179	1179	1179	0
48	20230607	195300	211705937	1179	1179	1179	1179	0
49	20230607	195200	211705937	1179	1179	1179	1179	0
50	20230607	195100	211705937	1179	1179	1179	1179	0
51	20230607	195000	211705937	1179	1179	1179	1179	0
52	20230607	194900	211705937	1179	1179	1179	1179	0
53	20230607	194800	211705937	1179	1179	1179	1179	0
54	20230607	194700	211705937	1179	1179	1179	1179	0
55	20230607	194600	211705937	1179	1179	1179	1179	0
56	20230607	194500	211705937	1179	1179	1179	1179	0
57	20230607	194400	211705937	1179	1179	1179	1179	0
58	20230607	194300	211705937	1179	1179	1179	1179	0
59	20230607	194200	211705937	1179	1179	1179	1179	0
60	20230607	194100	211705937	1179	1179	1179	1179	0
61	20230607	194000	211705937	1179	1179	1179	1179	0
62	20230607	193900	211705937	1179	1179	1179	1179	1421
63	20230607	193800	211705937	1179	1179	1179	1179	0
64	20230607	193700	211705937	1179	1179	1179	1179	0
65	20230607	193600	211705937	1179	1179	1179	1179	0
66	20230607	193500	211705937	1179	1179	1179	1179	0
67	20230607	193400	211705937	1179	1179	1179	1179	0
68	20230607	193300	211705937	1179	1179	1179	1179	0
69	20230607	193200	211705937	1179	1179	1179	1179	0
70	20230607	193100	211705937	1179	1179	1179	1179	0
71	20230607	193000	211705937	1179	1179	1179	1179	0
72	20230607	192900	211705937	1179	1179	1179	1179	0
73	20230607	192800	211705937	1179	1179	1179	1179	0
74	20230607	192700	211705937	1179	1179	1179	1179	0
75	20230607	192600	211705937	1179	1179	1179	1179	0
76	20230607	192500	211705937	1179	1179	1179	1179	0
77	20230607	192400	211705937	1179	1179	1179	1179	0
78	20230607	192300	211705937	1179	1179	1179	1179	0
79	20230607	192200	211705937	1179	1179	1179	1179	0
80	20230607	192100	211705937	1179	1179	1179	1179	0
81	20230607	192000	211705937	1179	1179	1179	1179	0
82	20230607	191900	211705937	1179	1179	1179	1179	0
83	20230607	191800	211705937	1179	1179	1179	1179	0
84	20230607	191700	211705937	1179	1179	1179	1179	0
85	20230607	191600	211705937	1179	1179	1179	1179	0
86	20230607	191500	211705937	1179	1179	1179	1179	0
87	20230607	191400	211705937	1179	1179	1179	1179	0
88	20230607	191300	211705937	1179	1179	1179	1179	0
89	20230607	191200	211705937	1179	1179	1179	1179	0
90	20230607	191100	211705937	1179	1179	1179	1179	0
91	20230607	191000	211705937	1179	1179	1179	1179	0
92	20230607	190900	211705937	1179	1179	1179	1179	1421
93	20230607	190800	211705937	1179	1179	1179	1179	0
94	20230607	190700	211705937	1179	1179	1179	1179	0
95	20230607	190600	211705937	1179	1179	1179	1179	0
96	20230607	190500	211705937	1179	1179	1179	1179	0
97	20230607	190400	211705937	1179	1179	1179	1179	0
98	20230607	190300	211705937	1179	1179	1179	1179	0
99	20230607	190200	211705937	1179	1179	1179	1179	0
100	20230607	190100	211705937	1179	1179	1179	1179	0
101	20230607	190000	211705937	1179	1179	1179	1179	0
102	20230607	185900	211705937	1179	1179	1179	1179	0
103	20230607	185800	211705937	1179	1179	1179	1179	0
104	20230607	185700	211705937	1179	1179	1179	1179	0
105	20230607	185600	211705937	1179	1179	1179	1179	0
106	20230607	185500	211705937	1179	1179	1179	1179	0
107	20230607	185400	211705937	1179	1179	1179	1179	0
108	20230607	185300	211705937	1179	1179	1179	1179	0
109	20230607	185200	211705937	1179	1179	1179	1179	0
110	20230607	185100	211705937	1179	1179	1179	1179	0
111	20230607	185000	211705937	1179	1179	1179	1179	0
112	20230607	184900	211705937	1179	1179	1179	1179	0
113	20230607	184800	211705937	1179	1179	1179	1179	0
114	20230607	184700	211705937	1179	1179	1179	1179	0
115	20230607	184600	211705937	1179	1179	1179	1179	0
116	20230607	184500	211705937	1179	1179	1179	1179	0
117	20230607	184400	211705937	1179	1179	1179	1179	0
118	20230607	184300	211705937	1179	1179	1179	1179	0
119	20230607	184200	211705937	1179	1179	1179	1179	0
120	20230607	184100	211705937	1179	1179	1179	1179	0
121	20230607	184000	211705937	1179	1179	1179	1179	0
122	20230607	183900	211705937	1179	1179	1179	1179	1421
123	20230607	183800	211705937	1179	1179	1179	1179	0
124	20230607	183700	211705937	1179	1179	1179	1179	0
125	20230607	183600	211705937	1179	1179	1179	1179	0
126	20230607	183500	211705937	1179	1179	1179	1179	0
127	20230607	183400	211705937	1179	1179	1179	1179	0
128	20230607	183300	211705937	1179	1179	1179	1179	0
129	20230607	183200	211705937	1179	1179	1179	1179	0
130	20230607	183100	211705937	1179	1179	1179	1179	0
131	20230607	183000	211705937	1179	1179	1179	1179	0
132	20230607	182900	211705937	1179	1179	1179	1179	0
133	20230607	182800	211705937	1179	1179	1179	1179	0
134	20230607	182700	211705937	1179	1179	1179	1179	0
135	20230607	182600	211705937	1179	1179	1179	1179	0
136	20230607	182500	211705937	1179	1179	1179	1179	0
137	20230607	182400	211705937	1179	1179	1179	1179	0
138	20230607	182300	211705937	1179	1179	1179	1179	0
139	20230607	182200	211705937	1179	1179	1179	1179	0
140	20230607	182100	211705937	1179	1179	1179	1179	0
141	20230607	182000	211705937	1179	1179	1179	1179	0
142	20230607	181900	211705937	1179	1179	1179	1179	0
143	20230607	181800	211705937	1179	1179	1179	1179	0
144	20230607	181700	211705937	1179	1179	1179	1179	0
145	20230607	181600	211705937	1179	1179	1179	1179	0
146	20230607	181500	211705937	1179	1179	1179	1179	0
147	20230607	181400	211705937	1179	1179	1179	1179	0
148	20230607	181300	211705937	1179	1179	1179	1179	0
149	20230607	181200	211705937	1179	1179	1179	1179	0
150	20230607	181100	211705937	1179	1179	1179	1179	0
151	20230607	181000	211705937	1179	1179	1179	1179	0
152	20230607	180900	211705937	1179	1179	1179	1179	1421
153	20230607	180800	211705937	1179	1179	1179	1179	0
154	20230607	180700	211705937	1179	1179	1179	1179	0
155	20230607	180600	211705937	1179	1179	1179	1179	0
156	20230607	180500	211705937	1179	1179	1179	1179	0
157	20230607	180400	211705937	1179	1179	1179	1179	0
158	20230607	180300	211705937	1179	1179	1179	1179	0
159	20230607	180200	211705937	1179	1179	1179	1179	0
160	20230607	180100	211705937	1179	1179	1179	1179	0
161	20230607	180000	211705937	1179	1179	1179	1179	0
162	20230607	175900	211705937	1179	1179	1179	1179	0
163	20230607	175800	211705937	1179	1179	1179	1179	0
164	20230607	175700	211705937	1179	1179	1179	1179	0
165	20230607	175600	211705937	1179	1179	1179	1179	0
166	20230607	175500	211705937	1179	1179	1179	1179	0
167	20230607	175400	211705937	1179	1179	1179	1179	0
168	20230607	175300	211705937	1179	1179	1179	1179	0
169	20230607	175200	211705937	1179	1179	1179	1179	0
170	20230607	175100	211705937	1179	1179	1179	1179	0
171	20230607	175000	211705937	1179	1179	1179	1179	0
172	20230607	174900	211705937	1179	1179	1179	1179	0
173	20230607	174800	211705937	1179	1179	1179	1179	0
174	20230607	174700	211705937	1179	1179	1179	1179	0
175	20230607	174600	211705937	1179	1179	1179	1179	0
176	20230607	174500	211705937	1179	1179	1179	1179	0
177	20230607	174400	211705937	1179	1179	1179	1179	0
178	20230607	174300	211705937	1179	1179	1179	1179	0
179	20230607	174200	211705937	1179	1179	1179	1179	0
180	20230607	174100	211705937	1179	1179	1179	1179	0
181	20230607	174000	211705937	1179	1179	1179	1179	0
182	20230607	173900	211705937	1179	1179	1179	1179	1421
183	20230607	173800	211705937	1179	1179	1179	1179	0
184	20230607	173700	211705937	1179	1179	1179	1179	0
185	20230607	173600	211705937	1179	1179	1179	1179	0
186	20230607	173500	211705937	1179	1179	1179	1179	0
187	20230607	173400	211705937	1179	1179	1179	1179	0
188	20230607	173300	211705937	1179	1179	1179	1179	0
189	20230607	173200	211705937	1179	1179	1179	1179	0
190	20230607	173100	211705937	1179	1179	1179	1179	0
191	20230607	173000	211705937	1179	1179	1179	1179	0
192	20230607	172900	211705937	1179	1179	1179	1179	0
193	20230607	172800	211705937	1179	1179	1179	1179	0
194	20230607	172700	211705937	1179	1179	1179	1179	0
195	20230607	172600	211705937	1179	1179	1179	1179	0
196	20230607	172500	211705937	1179	1179	1179	1179	0
197	20230607	172400	211705937	1179	1179	1179	1179	0
198	20230607	172300	211705937	1179	1179	1179	1179	0
199	20230607	172200	211705937	1179	1179	1179	1179	0
200	20230607	172100	211705937	1179	1179	1179	1179	0
201	20230607	172000	211705937	1179	1179	1179	1179	0
202	20230607	171900	211705937	1179	1179	1179	1179	0
203	20230607	171800	211705937	1179	1179	1179	1179	0
204	20230607	171700	211705937	1179	1179	1179	1179	0
205	20230607	171600	211705937	1179	1179	1179	1179	0
206	20230607	171500	211705937	1179	1179	1179	1179	0
207	20230607	171400	211705937	1179	1179	1179	1179	0
208	20230607	171300	211705937	1179	1179	1179	1179	0
209	20230607	171200	211705937	1179	1179	1179	1179	0
210	20230607	171100	211705937	1179	1179	1179	1179	0
211	20230607	171000	211705937	1179	1179	1179	1179	0
212	20230607	170900	211705937	1179	1179	1179	1179	1421
213	20230607	170800	211705937	1179	1179	1179	1179	0
214	20230607	170700	211705937	1179	1179	1179	1179	0
215	20230607	170600	211705937	1179	1179	1179	1179	0
216	20230607	170500	211705937	1179	1179	1179	1179	0
217	20230607	170400	211705937	1179	1179	1179	1179	0
218	20230607	170300	211705937	1179	1179	1179	1179	0
219	20230607	170200	211705937	1179	1179	1179	1179	0
220	20230607	170100	211705937	1179	1179	1179	1179	0
221	20230607	170000	211705937	1179	1179	1179	1179	0
222	20230607	165900	211705937	1179	1179	1179	1179	0
223	20230607	165800	211705937	1179	1179	1179	1179	0
224	20230607	165700	211705937	1179	1179	1179	1179	0
225	20230607	165600	211705937	1179	1179	1179	1179	0
226	20230607	165500	211705937	1179	1179	1179	1179	0
227	20230607	165400	211705937	1179	1179	1179	1179	0
228	20230607	165300	211705937	1179	1179	1179	1179	0
229	20230607	165200	211705937	1179	1179	1179	1179	0
230	20230607	165100	211705937	1179	1179	1179	1179	0
231	20230607	165000	211705937	1179	1179	1179	1179	0
232	20230607	164900	211705937	1179	1179	1179	1179	0
233	20230607	164800	211705937	1179	1179	1179	1179	0
234	20230607	164700	211705937	1179	1179	1179	1179	0
235	20230607	164600	211705937	1179	1179	1179	1179	0
236	20230607	164500	211705937	1179	1179	1179	1179	0
237	20230607	164400	211705937	1179	1179	1179	1179	0
238	20230607	164300	211705937	1179	1179	1179	1179	0
239	20230607	164200	211705937	1179	1179	1179	1179	0
240	20230607	164100	211705937	1179	1179	1179	1179	0
241	20230607	164000	211705937	1179	1179	1179	1179	0
242	20230607	163900	211705937	1179	1179	1179	1179	1421
243	20230607	163800	211705937	1179	1179	1179	1179	0
244	20230607	163700	211705937	1179	1179	1179	1179	0
245	20230607	163600	211705937	1179	1179	1179	1179	0
246	20230607	163500	211705937	1179	1179	1179	1179	0
247	20230607	163400	211705937	1179	1179	1179	1179	0
248	20230607	163300	211705937	1179	1179	1179	1179	0
249	20230607	163200	211705937	1179	1179	1179	1179	0
250	20230607	163100	211705937	1179	1179	1179	1179	0
251	20230607	163000	211705937	1179	1179	1179	1179	0
252	20230607	162900	211705937	1179	1179	1179	1179	0
253	20230607	162800	211705937	1179	1179	1179	1179	0
254	20230607	162700	211705937	1179	1179	1179	1179	0
255	20230607	162600	211705937	1179	1179	1179	1179	0
256	20230607	162500	211705937	1179	1179	1179	1179	0
257	20230607	162400	211705937	1179	1179	1179	1179	0
258	20230607	162300	211705937	1179	1179	1179	1179	0
259	20230607	162200	211705937	1179	1179	1179	1179	0
260	20230607	162100	211705937	1179	1179	1179	1179	0
261	20230607	162000	211705937	1179	1179	1179	1179	0
262	20230607	161900	211705937	1179	1179	1179	1179	0
263	20230607	161800	211705937	1179	1179	1179	1179	0
264	20230607	161700	211705937	1179	1179	1179	1179	0
265	20230607	161600	211705937	1179	1179	1179	1179	0
266	20230607	161500	211705937	1179	1179	1179	1179	0
267	20230607	161400	211705937	1179	1179	1179	1179	0
268	20230607	161300	211705937	1179	1179	1179	1179	0
269	20230607	161200	211705937	1179	1179	1179	1179	0
270	20230607	161100	211705937	1179	1179	1179	1179	0
271	20230607	161000	211705937	1179	1179	1179	1179	0
272	20230607	160900	211705937	1179	1179	1179	1179	1421
273	20230607	160800	211705937	1179	1179	1179	1179	0
274	20230607	160700	211705937	1179	1179	1179	1179	0
275	20230607	160600	211705937	1179	1179	1179	1179	0
276	20230607	160500	211705937	1179	1179	1179	1179	0
277	20230607	160400	211705937	1179	1179	1179	1179	0
278	20230607	160300	211705937	1179	1179	1179	1179	0
279	20230607	160200	211705937	1179	1179	1179	1179	0
280	20230607	160100	211705937	1179	1179	1179	1179	0
281	20230607	160000	211705937	1179	1179	1179	1179	0
282	20230607	155900	211705937	1179	1179	1179	1179	0
283	20230607	155800	211705937	1179	1179	1179	1179	0
284	20230607	155700	211705937	1179	1179	1179	1179	0
285	20230607	155600	211705937	1179	1179	1179	1179	0
286	20230607	155500	211705937	1179	1179	1179	1179	0
287	20230607	155400	211705937	1179	1179	1179	1179	0
288	20230607	155300	211705937	1179	1179	1179	1179	0
289	20230607	155200	211705937	1179	1179	1179	1179	0
290	20230607	155100	211705937	1179	1179	1179	1179	0
291	20230607	155000	211705937	1179	1179	1179	1179	0
292	20230607	154900	211705937	1179	1179	1179	1179	0
293	20230607	154800	211705937	1179	1179	1179	1179	0
294	20230607	154700	211705937	1179	1179	1179	1179	0
295	20230607	154600	211705937	1179	1179	1179	1179	0
296	20230607	154500	211705937	1179	1179	1179	1179	0
297	20230607	154400	211705937	1179	1179	1179	1179	0
298	20230607	154300	211705937	1179	1179	1179	1179	0
299	20230607	154200	211705937	1179	1179	1179	1179	0
300	20230607	154100	211705937	1179	1179	1179	1179	0
301	20230607	154000	211705937	1179	1179	1179	1179	0
302	20230607	153900	211705937	1179	1179	1179	1179	1421
303	20230607	153800	211705937	1179	1179	1179	1179	0
304	20230607	153700	211705937	1179	1179	1179	1179	0
305	20230607	153600	211705937	1179	1179	1179	1179	0
306	20230607	153500	211705937	1179	1179	1179	1179	0
307	20230607	153400	211705937	1179	1179	1179	1179	0
308	20230607	153300	211705937	1179	1179	1179	1179	0
309	20230607	153200	211705937	1179	1179	1179	1179	0
310	20230607	153100	211705937	1179	1179	1179	1179	0
311	20230607	153000	211705937	1179	1179	1179	1179	1421
312	20230607	152900	210030578	1171	1171	1171	1171	0
313	20230607	152800	210030578	1171	1171	1171	1171	0
314	20230607	152700	210030578	1171	1171	1171	1171	0
315	20230607	152600	210030578	1171	1171	1171	1171	0
316	20230607	152500	210030578	1171	1171	1171	1171	0
317	20230607	152400	210030578	1171	1171	1171	1171	0
318	20230607	152300	210030578	1171	1171	1171	1171	0
319	20230607	152200	210030578	1171	1171	1171	1171	0
320	20230607	152100	210030578	1171	1171	1171	1171	0
321	20230607	152000	210030578	1171	1171	1171	1171	0
322	20230607	151900	210030578	1171	1171	1171	1171	0
323	20230607	151800	210030578	1171	1171	1171	1171	0
324	20230607	151700	210030578	1171	1171	1171	1171	0
325	20230607	151600	210030578	1171	1171	1171	1171	0
326	20230607	151500	210030578	1171	1171	1171	1171	0
327	20230607	151400	210030578	1171	1171	1171	1171	0
328	20230607	151300	210030578	1171	1171	1171	1171	0
329	20230607	151200	210030578	1171	1171	1171	1171	0
330	20230607	151100	210030578	1171	1171	1171	1171	0
331	20230607	151000	210030578	1171	1171	1171	1171	0
332	20230607	150900	210030578	1171	1171	1171	1171	0
333	20230607	150800	210030578	1171	1171	1171	1171	0
334	20230607	150700	210030578	1171	1177	1177	1171	6167
335	20230607	150600	202800510	1177	1177	1177	1177	296
336	20230607	150500	202452118	1178	1173	1178	1171	5886
337	20230607	150400	195529861	1171	1171	1171	1171	0
338	20230607	150300	195529861	1171	1171	1171	1171	0
339	20230607	150200	195529861	1171	1172	1172	1171	582
340	20230607	150100	194847792	1174	1174	1174	1174	0
341	20230607	150000	194847792	1174	1174	1174	1174	0
342	20230607	145900	194847792	1174	1174	1174	1174	0
343	20230607	145800	194847792	1174	1174	1174	1174	0
344	20230607	145700	194847792	1174	1174	1174	1174	0
345	20230607	145600	194847792	1174	1174	1174	1174	1
346	20230607	145500	194846618	1173	1173	1173	1173	0
347	20230607	145400	194846618	1173	1174	1174	1173	436
348	20230607	145300	194335184	1175	1175	1175	1175	0
349	20230607	145200	194335184	1175	1175	1175	1175	0
350	20230607	145100	194335184	1175	1175	1175	1175	0
351	20230607	145000	194335184	1175	1175	1175	1175	1149
352	20230607	144900	192985109	1176	1176	1176	1176	0
353	20230607	144800	192985109	1176	1176	1176	1176	0
354	20230607	144700	192985109	1176	1176	1176	1176	0
355	20230607	144600	192985109	1176	1176	1176	1176	0
356	20230607	144500	192985109	1176	1176	1176	1176	0
357	20230607	144400	192985109	1176	1176	1176	1176	0
358	20230607	144300	192985109	1176	1176	1176	1176	0
359	20230607	144200	192985109	1176	1176	1176	1176	0
360	20230607	144100	192985109	1176	1176	1176	1176	300
361	20230607	144000	192632309	1176	1176	1176	1176	4
362	20230607	143900	192627605	1176	1176	1176	1176	0
363	20230607	143800	192627605	1176	1175	1176	1175	1333
364	20230607	143700	191061272	1175	1175	1175	1175	0
365	20230607	143600	191061272	1175	1175	1175	1175	2502
366	20230607	143500	188121422	1175	1175	1175	1175	0
367	20230607	143400	188121422	1175	1175	1175	1175	3
368	20230607	143300	188117897	1175	1175	1175	1175	0
369	20230607	143200	188117897	1175	1175	1175	1175	2001
370	20230607	143100	185766722	1175	1174	1175	1174	3000
371	20230607	143000	182243072	1171	1171	1171	1171	0
372	20230607	142900	182243072	1171	1171	1171	1171	0
373	20230607	142800	182243072	1171	1171	1171	1171	1000
374	20230607	142700	181072072	1171	1170	1171	1170	51
375	20230607	142600	181012360	1170	1170	1170	1170	0
376	20230607	142500	181012360	1170	1170	1170	1170	1001
377	20230607	142400	179841190	1170	1170	1170	1170	1000
378	20230607	142300	178671190	1170	1170	1170	1170	0
379	20230607	142200	178671190	1170	1171	1171	1170	3375
380	20230607	142100	174721820	1171	1171	1171	1171	0
381	20230607	142000	174721820	1171	1171	1171	1171	0
382	20230607	141900	174721820	1171	1171	1171	1171	1620
383	20230607	141800	172824800	1171	1171	1171	1171	0
384	20230607	141700	172824800	1171	1171	1171	1171	0
385	20230607	141600	172824800	1171	1171	1171	1171	0
386	20230607	141500	172824800	1171	1171	1171	1171	0
387	20230607	141400	172824800	1171	1171	1171	1171	27
388	20230607	141300	172793183	1171	1171	1171	1171	191
389	20230607	141200	172569522	1170	1170	1170	1170	0
390	20230607	141100	172569522	1170	1170	1170	1170	0
391	20230607	141000	172569522	1170	1170	1170	1170	0
392	20230607	140900	172569522	1170	1170	1170	1170	0
393	20230607	140800	172569522	1170	1170	1170	1170	0
394	20230607	140700	172569522	1170	1172	1172	1170	4100
395	20230607	140600	167769476	1171	1171	1171	1171	0
396	20230607	140500	167769476	1171	1171	1171	1171	1
397	20230607	140400	167768305	1171	1173	1173	1171	81
398	20230607	140300	167673446	1173	1173	1173	1173	0
399	20230607	140200	167673446	1173	1173	1173	1173	0
400	20230607	140100	167673446	1173	1173	1173	1173	0
401	20230607	140000	167673446	1173	1172	1173	1172	1615
402	20230607	135900	165779278	1172	1172	1172	1172	873
403	20230607	135800	164756122	1173	1173	1173	1173	0
404	20230607	135700	164756122	1173	1173	1173	1173	636
405	20230607	135600	164010094	1174	1174	1174	1174	0
406	20230607	135500	164010094	1174	1174	1174	1174	0
407	20230607	135400	164010094	1174	1174	1174	1174	0
408	20230607	135300	164010094	1174	1174	1174	1174	1
409	20230607	135200	164008920	1173	1173	1173	1173	0
410	20230607	135100	164008920	1173	1173	1173	1173	1
411	20230607	135000	164007747	1176	1176	1176	1176	0
412	20230607	134900	164007747	1176	1176	1176	1176	0
413	20230607	134800	164007747	1176	1176	1176	1176	0
414	20230607	134700	164007747	1176	1176	1176	1176	9
415	20230607	134600	163997163	1177	1177	1177	1177	5
416	20230607	134500	163991278	1177	1177	1177	1177	0
417	20230607	134400	163991278	1177	1177	1177	1177	0
418	20230607	134300	163991278	1177	1177	1177	1177	600
419	20230607	134200	163285078	1177	1177	1177	1177	18
420	20230607	134100	163263892	1177	1177	1177	1177	0
421	20230607	134000	163263892	1177	1177	1177	1177	0
422	20230607	133900	163263892	1177	1177	1177	1177	1009
423	20230607	133800	162076299	1176	1176	1176	1176	0
424	20230607	133700	162076299	1176	1176	1176	1176	0
425	20230607	133600	162076299	1176	1176	1176	1176	1
426	20230607	133500	162075123	1173	1173	1173	1173	0
427	20230607	133400	162075123	1173	1173	1173	1173	0
428	20230607	133300	162075123	1173	1173	1173	1173	2
429	20230607	133200	162072777	1172	1172	1172	1172	0
430	20230607	133100	162072777	1172	1172	1172	1172	45
431	20230607	133000	162020037	1171	1171	1171	1171	0
432	20230607	132900	162020037	1171	1171	1171	1171	0
433	20230607	132800	162020037	1171	1171	1171	1171	0
434	20230607	132700	162020037	1171	1171	1171	1171	0
435	20230607	132600	162020037	1171	1171	1171	1171	0
436	20230607	132500	162020037	1171	1173	1173	1171	500
437	20230607	132400	161434319	1172	1172	1172	1172	0
438	20230607	132300	161434319	1172	1172	1172	1172	0
439	20230607	132200	161434319	1172	1172	1172	1172	10
440	20230607	132100	161422599	1171	1171	1171	1171	0
441	20230607	132000	161422599	1171	1172	1172	1171	3000
442	20230607	131900	157908599	1170	1170	1170	1170	0
443	20230607	131800	157908599	1170	1170	1170	1170	0
444	20230607	131700	157908599	1170	1176	1176	1170	4187
445	20230607	131600	153004688	1177	1177	1177	1177	0
446	20230607	131500	153004688	1177	1177	1177	1177	0
447	20230607	131400	153004688	1177	1177	1177	1177	0
448	20230607	131300	153004688	1177	1177	1177	1177	1340
449	20230607	131200	151427508	1176	1176	1176	1176	7
450	20230607	131100	151419276	1177	1177	1177	1177	0
451	20230607	131000	151419276	1177	1177	1177	1177	0
452	20230607	130900	151419276	1177	1177	1177	1177	1
453	20230607	130800	151418099	1175	1175	1175	1175	0
454	20230607	130700	151418099	1175	1175	1175	1175	0
455	20230607	130600	151418099	1175	1176	1176	1175	60
456	20230607	130500	151347564	1176	1176	1176	1176	2
457	20230607	130400	151345212	1175	1175	1175	1175	24
458	20230607	130300	151317012	1175	1175	1176	1175	572
459	20230607	130200	150644827	1175	1175	1175	1175	105
460	20230607	130100	150521452	1175	1175	1175	1175	100
461	20230607	130000	150403952	1177	1177	1177	1177	0
462	20230607	125900	150403952	1177	1177	1177	1177	0
463	20230607	125800	150403952	1177	1177	1177	1177	0
464	20230607	125700	150403952	1177	1177	1177	1177	2
465	20230607	125600	150401598	1174	1174	1174	1174	2
466	20230607	125500	150399250	1170	1170	1170	1170	0
467	20230607	125400	150399250	1170	1170	1174	1170	698
468	20230607	125300	149580598	1170	1171	1171	1170	11959
469	20230607	125200	135586006	1171	1171	1171	1171	1
470	20230607	125100	135584835	1171	1171	1171	1171	595
471	20230607	125000	134888090	1172	1171	1172	1171	329
472	20230607	124900	134502614	1172	1172	1172	1172	1095
473	20230607	124800	133219274	1172	1172	1172	1172	0
474	20230607	124700	133219274	1172	1172	1172	1172	0
475	20230607	124600	133219274	1172	1172	1172	1172	0
476	20230607	124500	133219274	1172	1172	1172	1172	4
477	20230607	124400	133214586	1172	1173	1173	1172	2827
478	20230607	124300	129899995	1173	1173	1173	1173	500
479	20230607	124200	129313495	1173	1173	1173	1173	0
480	20230607	124100	129313495	1173	1173	1173	1173	165
481	20230607	124000	129119950	1174	1174	1174	1174	0
482	20230607	123900	129119950	1174	1174	1174	1174	0
483	20230607	123800	129119950	1174	1174	1174	1174	0
484	20230607	123700	129119950	1174	1174	1174	1174	15
485	20230607	123600	129102340	1174	1173	1174	1173	86
486	20230607	123500	129001377	1174	1174	1174	1174	1
487	20230607	123400	129000203	1173	1173	1173	1173	0
488	20230607	123300	129000203	1173	1173	1173	1173	0
489	20230607	123200	129000203	1173	1173	1173	1173	0
490	20230607	123100	129000203	1173	1173	1173	1173	1109
491	20230607	123000	127699346	1173	1173	1173	1173	258
492	20230607	122900	127396712	1174	1174	1174	1174	173
493	20230607	122800	127193610	1174	1174	1174	1174	2319
494	20230607	122700	124471104	1177	1177	1177	1177	4
495	20230607	122600	124466396	1177	1177	1177	1177	145
496	20230607	122500	124295731	1176	1176	1176	1176	880
497	20230607	122400	123260851	1173	1173	1173	1173	100
498	20230607	122300	123143551	1172	1172	1172	1172	0
499	20230607	122200	123143551	1172	1172	1172	1172	0
500	20230607	122100	123143551	1172	1172	1172	1172	0
501	20230607	122000	123143551	1172	1172	1172	1172	0
502	20230607	121900	123143551	1172	1172	1172	1172	0
503	20230607	121800	123143551	1172	1172	1172	1172	0
504	20230607	121700	123143551	1172	1172	1172	1172	0
505	20230607	121600	123143551	1172	1172	1172	1172	7995
506	20230607	121500	113773411	1173	1173	1173	1173	5
507	20230607	121400	113767546	1173	1173	1173	1173	1372
508	20230607	121300	112158190	1173	1173	1173	1173	453
509	20230607	121200	111626821	1174	1174	1174	1174	0
510	20230607	121100	111626821	1174	1175	1175	1174	2937
511	20230607	121000	108177811	1175	1175	1175	1175	0
512	20230607	120900	108177811	1175	1175	1175	1175	0
513	20230607	120800	108177811	1175	1175	1175	1175	300
514	20230607	120700	107825311	1175	1175	1175	1175	0
515	20230607	120600	107825311	1175	1175	1175	1175	0
516	20230607	120500	107825311	1175	1175	1175	1175	0
517	20230607	120400	107825311	1175	1175	1175	1175	67
518	20230607	120300	107746586	1176	1176	1176	1176	0
519	20230607	120200	107746586	1176	1176	1176	1176	2
520	20230607	120100	107744234	1176	1176	1176	1176	47
521	20230607	120000	107688962	1176	1176	1176	1176	0
522	20230607	115900	107688962	1176	1176	1176	1176	1
523	20230607	115800	107687786	1177	1177	1177	1177	0
524	20230607	115700	107687786	1177	1177	1177	1177	4
525	20230607	115600	107683078	1177	1177	1177	1177	0
526	20230607	115500	107683078	1177	1177	1177	1177	0
527	20230607	115400	107683078	1177	1177	1177	1177	100
528	20230607	115300	107565378	1177	1177	1177	1177	0
529	20230607	115200	107565378	1177	1177	1177	1177	17
530	20230607	115100	107545369	1176	1176	1176	1176	0
531	20230607	115000	107545369	1176	1176	1176	1176	0
532	20230607	114900	107545369	1176	1176	1176	1176	100
533	20230607	114800	107427769	1177	1177	1177	1177	0
534	20230607	114700	107427769	1177	1177	1177	1177	0
535	20230607	114600	107427769	1177	1177	1177	1177	0
536	20230607	114500	107427769	1177	1177	1177	1177	0
537	20230607	114400	107427769	1177	1174	1177	1174	924
538	20230607	114300	106342990	1174	1174	1174	1174	1
539	20230607	114200	106341816	1173	1173	1173	1173	852
540	20230607	114100	105342420	1174	1174	1174	1174	0
541	20230607	114000	105342420	1174	1175	1175	1174	523
542	20230607	113900	104728267	1175	1175	1175	1175	119
543	20230607	113800	104588442	1176	1176	1176	1176	580
544	20230607	113700	103906362	1176	1176	1176	1176	5068
545	20230607	113600	97946394	1177	1177	1177	1177	546
546	20230607	113500	97303752	1177	1178	1178	1177	234
547	20230607	113400	97028322	1178	1179	1179	1178	1158
548	20230607	113300	95664181	1179	1179	1179	1179	181
549	20230607	113200	95450782	1179	1179	1179	1179	19
550	20230607	113100	95428381	1179	1180	1180	1179	2
551	20230607	113000	95426022	1179	1179	1179	1179	0
552	20230607	112900	95426022	1179	1179	1179	1179	0
553	20230607	112800	95426022	1179	1179	1179	1179	0
554	20230607	112700	95426022	1179	1181	1181	1179	352
555	20230607	112600	95011012	1179	1179	1179	1179	10
556	20230607	112500	94999222	1179	1179	1179	1179	1
557	20230607	112400	94998043	1181	1181	1181	1181	10
558	20230607	112300	94986233	1181	1180	1181	1180	2610
559	20230607	112200	91904805	1180	1180	1180	1180	10
560	20230607	112100	91893005	1180	1180	1180	1180	110
561	20230607	112000	91763205	1180	1180	1180	1180	10
562	20230607	111900	91751405	1180	1180	1180	1180	0
563	20230607	111800	91751405	1180	1180	1180	1180	0
564	20230607	111700	91751405	1180	1178	1180	1178	7
565	20230607	111600	91743147	1180	1180	1180	1180	0
566	20230607	111500	91743147	1180	1180	1180	1180	5
567	20230607	111400	91737247	1180	1180	1180	1180	25
568	20230607	111300	91707747	1180	1180	1180	1180	400
569	20230607	111200	91235747	1178	1178	1179	1178	3741
570	20230607	111100	86827108	1178	1178	1178	1178	10
571	20230607	111000	86815328	1178	1177	1178	1177	105
572	20230607	110900	86691738	1177	1177	1177	1177	76
573	20230607	110800	86602286	1176	1176	1176	1176	2015
574	20230607	110700	84232646	1177	1177	1177	1177	4
575	20230607	110600	84227938	1177	1178	1178	1177	404
576	20230607	110500	83752370	1178	1178	1178	1178	1261
577	20230607	110400	82266912	1177	1176	1177	1176	2209
578	20230607	110300	79667146	1176	1175	1176	1175	413
579	20230607	110200	79181459	1176	1176	1176	1176	0
580	20230607	110100	79181459	1176	1176	1176	1176	0
581	20230607	110000	79181459	1176	1176	1176	1176	50
582	20230607	105900	79122659	1176	1176	1176	1176	0
583	20230607	105800	79122659	1176	1176	1176	1176	0
584	20230607	105700	79122659	1176	1175	1176	1175	7
585	20230607	105600	79114433	1175	1175	1175	1175	901
586	20230607	105500	78055758	1175	1175	1175	1175	459
587	20230607	105400	77516433	1175	1175	1175	1175	20
588	20230607	105300	77492933	1175	1175	1175	1175	110
589	20230607	105200	77363683	1175	1172	1175	1172	7
590	20230607	105100	77355473	1175	1175	1175	1175	1
591	20230607	105000	77354298	1175	1175	1175	1175	0
592	20230607	104900	77354298	1175	1175	1175	1175	0
593	20230607	104800	77354298	1175	1175	1175	1175	1
594	20230607	104700	77353123	1175	1175	1175	1175	0
595	20230607	104600	77353123	1175	1175	1175	1175	20
596	20230607	104500	77329623	1175	1175	1175	1175	0
597	20230607	104400	77329623	1175	1175	1175	1175	0
598	20230607	104300	77329623	1175	1175	1175	1175	0
599	20230607	104200	77329623	1175	1175	1175	1175	0
600	20230607	104100	77329623	1175	1175	1175	1175	0
601	20230607	104000	77329623	1175	1175	1175	1175	1
602	20230607	103900	77328448	1175	1175	1175	1175	10
603	20230607	103800	77316698	1174	1174	1174	1174	56
604	20230607	103700	77250954	1171	1173	1173	1171	34
605	20230607	103600	77211082	1171	1171	1171	1171	200
606	20230607	103500	76976882	1174	1174	1174	1174	1
607	20230607	103400	76975708	1174	1174	1174	1174	0
608	20230607	103300	76975708	1174	1174	1174	1174	0
609	20230607	103200	76975708	1174	1174	1175	1174	2091
610	20230607	103100	74519768	1174	1174	1174	1174	300
611	20230607	103000	74167568	1174	1173	1174	1173	2222
612	20230607	102900	71559805	1169	1169	1169	1169	0
613	20230607	102800	71559805	1169	1169	1169	1169	0
614	20230607	102700	71559805	1169	1170	1170	1169	6789
615	20230607	102600	63618893	1170	1170	1170	1170	40
616	20230607	102500	63572093	1170	1170	1170	1170	240
617	20230607	102400	63291293	1170	1170	1170	1170	23
618	20230607	102300	63264383	1170	1170	1170	1170	0
619	20230607	102200	63264383	1170	1171	1171	1170	900
620	20230607	102100	62211382	1170	1170	1170	1170	4875
621	20230607	102000	56507632	1169	1170	1170	1169	13922
622	20230607	101900	40231351	1170	1170	1170	1170	0
623	20230607	101800	40231351	1170	1170	1170	1170	0
624	20230607	101700	40231351	1170	1170	1170	1170	0
625	20230607	101600	40231351	1170	1170	1170	1170	0
626	20230607	101500	40231351	1170	1170	1170	1170	0
627	20230607	101400	40231351	1170	1170	1170	1170	1834
628	20230607	101300	38085571	1170	1170	1170	1170	0
629	20230607	101200	38085571	1170	1170	1170	1170	0
630	20230607	101100	38085571	1170	1170	1170	1170	0
631	20230607	101000	38085571	1170	1170	1170	1170	1
632	20230607	100900	38084401	1173	1173	1173	1173	131
633	20230607	100800	37930738	1170	1170	1170	1170	2
634	20230607	100700	37928398	1173	1173	1173	1173	0
635	20230607	100600	37928398	1173	1173	1173	1173	4
636	20230607	100500	37923706	1172	1172	1172	1172	4
637	20230607	100400	37919018	1172	1172	1172	1172	301
638	20230607	100300	37566246	1170	1170	1170	1170	1
639	20230607	100200	37565076	1170	1170	1170	1170	1
640	20230607	100100	37563906	1170	1170	1170	1170	20
641	20230607	100000	37540506	1170	1170	1170	1170	0
642	20230607	095900	37540506	1170	1170	1170	1170	0
643	20230607	095800	37540506	1170	1170	1170	1170	10
644	20230607	095700	37528806	1172	1171	1172	1171	3
645	20230607	095600	37525291	1170	1170	1170	1170	242
646	20230607	095500	37242151	1170	1170	1170	1170	0
647	20230607	095400	37242151	1170	1170	1170	1170	0
648	20230607	095300	37242151	1170	1172	1172	1170	918
649	20230607	095200	36166891	1172	1172	1172	1172	0
650	20230607	095100	36166891	1172	1172	1172	1172	202
651	20230607	095000	35930147	1172	1172	1172	1172	255
652	20230607	094900	35631287	1170	1170	1170	1170	0
653	20230607	094800	35631287	1170	1169	1170	1169	5040
654	20230607	094700	29737494	1168	1168	1168	1168	2
655	20230607	094600	29735158	1168	1168	1168	1168	48
656	20230607	094500	29679094	1168	1168	1168	1168	0
657	20230607	094400	29679094	1168	1168	1168	1168	51
658	20230607	094300	29619526	1166	1166	1166	1166	47
659	20230607	094200	29564724	1166	1166	1166	1166	1
660	20230607	094100	29563558	1165	1165	1165	1165	0
661	20230607	094000	29563558	1165	1165	1165	1165	338
662	20230607	093900	29169788	1165	1165	1165	1165	103
663	20230607	093800	29049793	1165	1165	1165	1165	1001
664	20230607	093700	27883628	1165	1165	1165	1165	134
665	20230607	093600	27727518	1167	1167	1167	1167	175
666	20230607	093500	27523293	1166	1167	1167	1166	693
667	20230607	093400	26715060	1167	1167	1167	1167	0
668	20230607	093300	26715060	1167	1168	1168	1167	16
669	20230607	093200	26696381	1167	1167	1167	1167	301
670	20230607	093100	26345114	1167	1167	1167	1167	0
671	20230607	093000	26345114	1167	1167	1167	1167	0
672	20230607	092900	26345114	1167	1167	1167	1167	109
673	20230607	092800	26217911	1167	1168	1168	1167	44
674	20230607	092700	26166520	1168	1168	1168	1168	0
675	20230607	092600	26166520	1168	1168	1168	1168	0
676	20230607	092500	26166520	1168	1168	1168	1168	4
677	20230607	092400	26161848	1168	1168	1168	1168	0
678	20230607	092300	26161848	1168	1168	1168	1168	0
679	20230607	092200	26161848	1168	1168	1168	1168	19
680	20230607	092100	26139656	1168	1168	1168	1168	0
681	20230607	092000	26139656	1168	1168	1168	1168	0
682	20230607	091900	26139656	1168	1165	1168	1161	930
683	20230607	091800	25059537	1168	1168	1168	1168	0
684	20230607	091700	25059537	1168	1168	1168	1168	0
685	20230607	091600	25059537	1168	1168	1168	1168	20
686	20230607	091500	25036177	1170	1170	1170	1170	0
687	20230607	091400	25036177	1170	1166	1170	1166	600
688	20230607	091300	24334575	1166	1168	1168	1166	486
689	20230607	091200	23767537	1168	1167	1168	1167	1178
690	20230607	091100	22392637	1168	1169	1169	1168	704
691	20230607	091000	21569665	1169	1170	1170	1169	15
692	20230607	090900	21552119	1170	1170	1170	1170	0
693	20230607	090800	21552119	1170	1170	1170	1170	6
694	20230607	090700	21545099	1170	1173	1174	1170	530
695	20230607	090600	20924906	1160	1160	1160	1160	0
696	20230607	090500	20924906	1160	1164	1176	1159	8615
697	20230607	090400	10928421	1164	1161	1164	1159	1458
698	20230607	090300	9237085	1160	1162	1162	1160	5044
699	20230607	090200	3380948	1164	1164	1164	1164	1
700	20230607	090100	3379784	1166	1165	1166	1165	1130
701	20230607	090000	2063272	1165	1160	1165	1160	1778