KissMeData/303030/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	212700	412384241	1759	1759	1759	1759	15918
3	20230607	212600	412384241	1759	1759	1759	1759	0
4	20230607	212500	412384241	1759	1759	1759	1759	0
5	20230607	212400	412384241	1759	1759	1759	1759	0
6	20230607	212300	412384241	1759	1759	1759	1759	0
7	20230607	212200	412384241	1759	1759	1759	1759	0
8	20230607	212100	412384241	1759	1759	1759	1759	0
9	20230607	212000	412384241	1759	1759	1759	1759	0
10	20230607	211900	412384241	1759	1759	1759	1759	0
11	20230607	211800	412384241	1759	1759	1759	1759	0
12	20230607	211700	412384241	1759	1759	1759	1759	0
13	20230607	211600	412384241	1759	1759	1759	1759	0
14	20230607	211500	412384241	1759	1759	1759	1759	0
15	20230607	211400	412384241	1759	1759	1759	1759	0
16	20230607	211300	412384241	1759	1759	1759	1759	0
17	20230607	211200	412384241	1759	1759	1759	1759	0
18	20230607	211100	412384241	1759	1759	1759	1759	0
19	20230607	211000	412384241	1759	1759	1759	1759	0
20	20230607	210900	412384241	1759	1759	1759	1759	0
21	20230607	210800	412384241	1759	1759	1759	1759	0
22	20230607	210700	412384241	1759	1759	1759	1759	0
23	20230607	210600	412384241	1759	1759	1759	1759	0
24	20230607	210500	412384241	1759	1759	1759	1759	0
25	20230607	210400	412384241	1759	1759	1759	1759	0
26	20230607	210300	412384241	1759	1759	1759	1759	0
27	20230607	210200	412384241	1759	1759	1759	1759	0
28	20230607	210100	412384241	1759	1759	1759	1759	0
29	20230607	210000	412384241	1759	1759	1759	1759	0
30	20230607	205900	412384241	1759	1759	1759	1759	0
31	20230607	205800	412384241	1759	1759	1759	1759	0
32	20230607	205700	412384241	1759	1759	1759	1759	15918
33	20230607	205600	412384241	1759	1759	1759	1759	0
34	20230607	205500	412384241	1759	1759	1759	1759	0
35	20230607	205400	412384241	1759	1759	1759	1759	0
36	20230607	205300	412384241	1759	1759	1759	1759	0
37	20230607	205200	412384241	1759	1759	1759	1759	0
38	20230607	205100	412384241	1759	1759	1759	1759	0
39	20230607	205000	412384241	1759	1759	1759	1759	0
40	20230607	204900	412384241	1759	1759	1759	1759	0
41	20230607	204800	412384241	1759	1759	1759	1759	0
42	20230607	204700	412384241	1759	1759	1759	1759	0
43	20230607	204600	412384241	1759	1759	1759	1759	0
44	20230607	204500	412384241	1759	1759	1759	1759	0
45	20230607	204400	412384241	1759	1759	1759	1759	0
46	20230607	204300	412384241	1759	1759	1759	1759	0
47	20230607	204200	412384241	1759	1759	1759	1759	0
48	20230607	204100	412384241	1759	1759	1759	1759	0
49	20230607	204000	412384241	1759	1759	1759	1759	0
50	20230607	203900	412384241	1759	1759	1759	1759	0
51	20230607	203800	412384241	1759	1759	1759	1759	0
52	20230607	203700	412384241	1759	1759	1759	1759	0
53	20230607	203600	412384241	1759	1759	1759	1759	0
54	20230607	203500	412384241	1759	1759	1759	1759	0
55	20230607	203400	412384241	1759	1759	1759	1759	0
56	20230607	203300	412384241	1759	1759	1759	1759	0
57	20230607	203200	412384241	1759	1759	1759	1759	0
58	20230607	203100	412384241	1759	1759	1759	1759	0
59	20230607	203000	412384241	1759	1759	1759	1759	0
60	20230607	202900	412384241	1759	1759	1759	1759	0
61	20230607	202800	412384241	1759	1759	1759	1759	0
62	20230607	202700	412384241	1759	1759	1759	1759	15918
63	20230607	202600	412384241	1759	1759	1759	1759	0
64	20230607	202500	412384241	1759	1759	1759	1759	0
65	20230607	202400	412384241	1759	1759	1759	1759	0
66	20230607	202300	412384241	1759	1759	1759	1759	0
67	20230607	202200	412384241	1759	1759	1759	1759	0
68	20230607	202100	412384241	1759	1759	1759	1759	0
69	20230607	202000	412384241	1759	1759	1759	1759	0
70	20230607	201900	412384241	1759	1759	1759	1759	0
71	20230607	201800	412384241	1759	1759	1759	1759	0
72	20230607	201700	412384241	1759	1759	1759	1759	0
73	20230607	201600	412384241	1759	1759	1759	1759	0
74	20230607	201500	412384241	1759	1759	1759	1759	0
75	20230607	201400	412384241	1759	1759	1759	1759	0
76	20230607	201300	412384241	1759	1759	1759	1759	0
77	20230607	201200	412384241	1759	1759	1759	1759	0
78	20230607	201100	412384241	1759	1759	1759	1759	0
79	20230607	201000	412384241	1759	1759	1759	1759	0
80	20230607	200900	412384241	1759	1759	1759	1759	0
81	20230607	200800	412384241	1759	1759	1759	1759	0
82	20230607	200700	412384241	1759	1759	1759	1759	0
83	20230607	200600	412384241	1759	1759	1759	1759	0
84	20230607	200500	412384241	1759	1759	1759	1759	0
85	20230607	200400	412384241	1759	1759	1759	1759	0
86	20230607	200300	412384241	1759	1759	1759	1759	0
87	20230607	200200	412384241	1759	1759	1759	1759	0
88	20230607	200100	412384241	1759	1759	1759	1759	0
89	20230607	200000	412384241	1759	1759	1759	1759	0
90	20230607	195900	412384241	1759	1759	1759	1759	0
91	20230607	195800	412384241	1759	1759	1759	1759	0
92	20230607	195700	412384241	1759	1759	1759	1759	15918
93	20230607	195600	412384241	1759	1759	1759	1759	0
94	20230607	195500	412384241	1759	1759	1759	1759	0
95	20230607	195400	412384241	1759	1759	1759	1759	0
96	20230607	195300	412384241	1759	1759	1759	1759	0
97	20230607	195200	412384241	1759	1759	1759	1759	0
98	20230607	195100	412384241	1759	1759	1759	1759	0
99	20230607	195000	412384241	1759	1759	1759	1759	0
100	20230607	194900	412384241	1759	1759	1759	1759	0
101	20230607	194800	412384241	1759	1759	1759	1759	0
102	20230607	194700	412384241	1759	1759	1759	1759	0
103	20230607	194600	412384241	1759	1759	1759	1759	0
104	20230607	194500	412384241	1759	1759	1759	1759	0
105	20230607	194400	412384241	1759	1759	1759	1759	0
106	20230607	194300	412384241	1759	1759	1759	1759	0
107	20230607	194200	412384241	1759	1759	1759	1759	0
108	20230607	194100	412384241	1759	1759	1759	1759	0
109	20230607	194000	412384241	1759	1759	1759	1759	0
110	20230607	193900	412384241	1759	1759	1759	1759	0
111	20230607	193800	412384241	1759	1759	1759	1759	0
112	20230607	193700	412384241	1759	1759	1759	1759	0
113	20230607	193600	412384241	1759	1759	1759	1759	0
114	20230607	193500	412384241	1759	1759	1759	1759	0
115	20230607	193400	412384241	1759	1759	1759	1759	0
116	20230607	193300	412384241	1759	1759	1759	1759	0
117	20230607	193200	412384241	1759	1759	1759	1759	0
118	20230607	193100	412384241	1759	1759	1759	1759	0
119	20230607	193000	412384241	1759	1759	1759	1759	0
120	20230607	192900	412384241	1759	1759	1759	1759	0
121	20230607	192800	412384241	1759	1759	1759	1759	0
122	20230607	192700	412384241	1759	1759	1759	1759	15918
123	20230607	192600	412384241	1759	1759	1759	1759	0
124	20230607	192500	412384241	1759	1759	1759	1759	0
125	20230607	192400	412384241	1759	1759	1759	1759	0
126	20230607	192300	412384241	1759	1759	1759	1759	0
127	20230607	192200	412384241	1759	1759	1759	1759	0
128	20230607	192100	412384241	1759	1759	1759	1759	0
129	20230607	192000	412384241	1759	1759	1759	1759	0
130	20230607	191900	412384241	1759	1759	1759	1759	0
131	20230607	191800	412384241	1759	1759	1759	1759	0
132	20230607	191700	412384241	1759	1759	1759	1759	0
133	20230607	191600	412384241	1759	1759	1759	1759	0
134	20230607	191500	412384241	1759	1759	1759	1759	0
135	20230607	191400	412384241	1759	1759	1759	1759	0
136	20230607	191300	412384241	1759	1759	1759	1759	0
137	20230607	191200	412384241	1759	1759	1759	1759	0
138	20230607	191100	412384241	1759	1759	1759	1759	0
139	20230607	191000	412384241	1759	1759	1759	1759	0
140	20230607	190900	412384241	1759	1759	1759	1759	0
141	20230607	190800	412384241	1759	1759	1759	1759	0
142	20230607	190700	412384241	1759	1759	1759	1759	0
143	20230607	190600	412384241	1759	1759	1759	1759	0
144	20230607	190500	412384241	1759	1759	1759	1759	0
145	20230607	190400	412384241	1759	1759	1759	1759	0
146	20230607	190300	412384241	1759	1759	1759	1759	0
147	20230607	190200	412384241	1759	1759	1759	1759	0
148	20230607	190100	412384241	1759	1759	1759	1759	0
149	20230607	190000	412384241	1759	1759	1759	1759	0
150	20230607	185900	412384241	1759	1759	1759	1759	0
151	20230607	185800	412384241	1759	1759	1759	1759	0
152	20230607	185700	412384241	1759	1759	1759	1759	15918
153	20230607	185600	412384241	1759	1759	1759	1759	0
154	20230607	185500	412384241	1759	1759	1759	1759	0
155	20230607	185400	412384241	1759	1759	1759	1759	0
156	20230607	185300	412384241	1759	1759	1759	1759	0
157	20230607	185200	412384241	1759	1759	1759	1759	0
158	20230607	185100	412384241	1759	1759	1759	1759	0
159	20230607	185000	412384241	1759	1759	1759	1759	0
160	20230607	184900	412384241	1759	1759	1759	1759	0
161	20230607	184800	412384241	1759	1759	1759	1759	0
162	20230607	184700	412384241	1759	1759	1759	1759	0
163	20230607	184600	412384241	1759	1759	1759	1759	0
164	20230607	184500	412384241	1759	1759	1759	1759	0
165	20230607	184400	412384241	1759	1759	1759	1759	0
166	20230607	184300	412384241	1759	1759	1759	1759	0
167	20230607	184200	412384241	1759	1759	1759	1759	0
168	20230607	184100	412384241	1759	1759	1759	1759	0
169	20230607	184000	412384241	1759	1759	1759	1759	0
170	20230607	183900	412384241	1759	1759	1759	1759	0
171	20230607	183800	412384241	1759	1759	1759	1759	0
172	20230607	183700	412384241	1759	1759	1759	1759	0
173	20230607	183600	412384241	1759	1759	1759	1759	0
174	20230607	183500	412384241	1759	1759	1759	1759	0
175	20230607	183400	412384241	1759	1759	1759	1759	0
176	20230607	183300	412384241	1759	1759	1759	1759	0
177	20230607	183200	412384241	1759	1759	1759	1759	0
178	20230607	183100	412384241	1759	1759	1759	1759	0
179	20230607	183000	412384241	1759	1759	1759	1759	0
180	20230607	182900	412384241	1759	1759	1759	1759	0
181	20230607	182800	412384241	1759	1759	1759	1759	0
182	20230607	182700	412384241	1759	1759	1759	1759	15918
183	20230607	182600	412384241	1759	1759	1759	1759	0
184	20230607	182500	412384241	1759	1759	1759	1759	0
185	20230607	182400	412384241	1759	1759	1759	1759	0
186	20230607	182300	412384241	1759	1759	1759	1759	0
187	20230607	182200	412384241	1759	1759	1759	1759	0
188	20230607	182100	412384241	1759	1759	1759	1759	0
189	20230607	182000	412384241	1759	1759	1759	1759	0
190	20230607	181900	412384241	1759	1759	1759	1759	0
191	20230607	181800	412384241	1759	1759	1759	1759	0
192	20230607	181700	412384241	1759	1759	1759	1759	0
193	20230607	181600	412384241	1759	1759	1759	1759	0
194	20230607	181500	412384241	1759	1759	1759	1759	0
195	20230607	181400	412384241	1759	1759	1759	1759	0
196	20230607	181300	412384241	1759	1759	1759	1759	0
197	20230607	181200	412384241	1759	1759	1759	1759	0
198	20230607	181100	412384241	1759	1759	1759	1759	0
199	20230607	181000	412384241	1759	1759	1759	1759	0
200	20230607	180900	412384241	1759	1759	1759	1759	0
201	20230607	180800	412384241	1759	1759	1759	1759	0
202	20230607	180700	412384241	1759	1759	1759	1759	0
203	20230607	180600	412384241	1759	1759	1759	1759	0
204	20230607	180500	412384241	1759	1759	1759	1759	0
205	20230607	180400	412384241	1759	1759	1759	1759	0
206	20230607	180300	412384241	1759	1759	1759	1759	0
207	20230607	180200	412384241	1759	1759	1759	1759	0
208	20230607	180100	412384241	1759	1759	1759	1759	0
209	20230607	180000	412384241	1759	1759	1759	1759	0
210	20230607	175900	412384241	1759	1759	1759	1759	0
211	20230607	175800	412384241	1759	1759	1759	1759	0
212	20230607	175700	412384241	1759	1759	1759	1759	15918
213	20230607	175600	412384241	1759	1759	1759	1759	0
214	20230607	175500	412384241	1759	1759	1759	1759	0
215	20230607	175400	412384241	1759	1759	1759	1759	0
216	20230607	175300	412384241	1759	1759	1759	1759	0
217	20230607	175200	412384241	1759	1759	1759	1759	0
218	20230607	175100	412384241	1759	1759	1759	1759	0
219	20230607	175000	412384241	1759	1759	1759	1759	0
220	20230607	174900	412384241	1759	1759	1759	1759	0
221	20230607	174800	412384241	1759	1759	1759	1759	0
222	20230607	174700	412384241	1759	1759	1759	1759	0
223	20230607	174600	412384241	1759	1759	1759	1759	0
224	20230607	174500	412384241	1759	1759	1759	1759	0
225	20230607	174400	412384241	1759	1759	1759	1759	0
226	20230607	174300	412384241	1759	1759	1759	1759	0
227	20230607	174200	412384241	1759	1759	1759	1759	0
228	20230607	174100	412384241	1759	1759	1759	1759	0
229	20230607	174000	412384241	1759	1759	1759	1759	0
230	20230607	173900	412384241	1759	1759	1759	1759	0
231	20230607	173800	412384241	1759	1759	1759	1759	0
232	20230607	173700	412384241	1759	1759	1759	1759	0
233	20230607	173600	412384241	1759	1759	1759	1759	0
234	20230607	173500	412384241	1759	1759	1759	1759	0
235	20230607	173400	412384241	1759	1759	1759	1759	0
236	20230607	173300	412384241	1759	1759	1759	1759	0
237	20230607	173200	412384241	1759	1759	1759	1759	0
238	20230607	173100	412384241	1759	1759	1759	1759	0
239	20230607	173000	412384241	1759	1759	1759	1759	0
240	20230607	172900	412384241	1759	1759	1759	1759	0
241	20230607	172800	412384241	1759	1759	1759	1759	0
242	20230607	172700	412384241	1759	1759	1759	1759	15918
243	20230607	172600	412384241	1759	1759	1759	1759	0
244	20230607	172500	412384241	1759	1759	1759	1759	0
245	20230607	172400	412384241	1759	1759	1759	1759	0
246	20230607	172300	412384241	1759	1759	1759	1759	0
247	20230607	172200	412384241	1759	1759	1759	1759	0
248	20230607	172100	412384241	1759	1759	1759	1759	0
249	20230607	172000	412384241	1759	1759	1759	1759	0
250	20230607	171900	412384241	1759	1759	1759	1759	0
251	20230607	171800	412384241	1759	1759	1759	1759	0
252	20230607	171700	412384241	1759	1759	1759	1759	0
253	20230607	171600	412384241	1759	1759	1759	1759	0
254	20230607	171500	412384241	1759	1759	1759	1759	0
255	20230607	171400	412384241	1759	1759	1759	1759	0
256	20230607	171300	412384241	1759	1759	1759	1759	0
257	20230607	171200	412384241	1759	1759	1759	1759	0
258	20230607	171100	412384241	1759	1759	1759	1759	0
259	20230607	171000	412384241	1759	1759	1759	1759	0
260	20230607	170900	412384241	1759	1759	1759	1759	0
261	20230607	170800	412384241	1759	1759	1759	1759	0
262	20230607	170700	412384241	1759	1759	1759	1759	0
263	20230607	170600	412384241	1759	1759	1759	1759	0
264	20230607	170500	412384241	1759	1759	1759	1759	0
265	20230607	170400	412384241	1759	1759	1759	1759	0
266	20230607	170300	412384241	1759	1759	1759	1759	0
267	20230607	170200	412384241	1759	1759	1759	1759	0
268	20230607	170100	412384241	1759	1759	1759	1759	0
269	20230607	170000	412384241	1759	1759	1759	1759	0
270	20230607	165900	412384241	1759	1759	1759	1759	0
271	20230607	165800	412384241	1759	1759	1759	1759	0
272	20230607	165700	412384241	1759	1759	1759	1759	15918
273	20230607	165600	412384241	1759	1759	1759	1759	0
274	20230607	165500	412384241	1759	1759	1759	1759	0
275	20230607	165400	412384241	1759	1759	1759	1759	0
276	20230607	165300	412384241	1759	1759	1759	1759	0
277	20230607	165200	412384241	1759	1759	1759	1759	0
278	20230607	165100	412384241	1759	1759	1759	1759	0
279	20230607	165000	412384241	1759	1759	1759	1759	0
280	20230607	164900	412384241	1759	1759	1759	1759	0
281	20230607	164800	412384241	1759	1759	1759	1759	0
282	20230607	164700	412384241	1759	1759	1759	1759	0
283	20230607	164600	412384241	1759	1759	1759	1759	0
284	20230607	164500	412384241	1759	1759	1759	1759	0
285	20230607	164400	412384241	1759	1759	1759	1759	0
286	20230607	164300	412384241	1759	1759	1759	1759	0
287	20230607	164200	412384241	1759	1759	1759	1759	0
288	20230607	164100	412384241	1759	1759	1759	1759	0
289	20230607	164000	412384241	1759	1759	1759	1759	0
290	20230607	163900	412384241	1759	1759	1759	1759	0
291	20230607	163800	412384241	1759	1759	1759	1759	0
292	20230607	163700	412384241	1759	1759	1759	1759	0
293	20230607	163600	412384241	1759	1759	1759	1759	0
294	20230607	163500	412384241	1759	1759	1759	1759	0
295	20230607	163400	412384241	1759	1759	1759	1759	0
296	20230607	163300	412384241	1759	1759	1759	1759	0
297	20230607	163200	412384241	1759	1759	1759	1759	0
298	20230607	163100	412384241	1759	1759	1759	1759	0
299	20230607	163000	412384241	1759	1759	1759	1759	0
300	20230607	162900	412384241	1759	1759	1759	1759	0
301	20230607	162800	412384241	1759	1759	1759	1759	0
302	20230607	162700	412384241	1759	1759	1759	1759	15918
303	20230607	162600	412384241	1759	1759	1759	1759	0
304	20230607	162500	412384241	1759	1759	1759	1759	0
305	20230607	162400	412384241	1759	1759	1759	1759	0
306	20230607	162300	412384241	1759	1759	1759	1759	0
307	20230607	162200	412384241	1759	1759	1759	1759	0
308	20230607	162100	412384241	1759	1759	1759	1759	0
309	20230607	162000	412384241	1759	1759	1759	1759	0
310	20230607	161900	412384241	1759	1759	1759	1759	0
311	20230607	161800	412384241	1759	1759	1759	1759	0
312	20230607	161700	412384241	1759	1759	1759	1759	0
313	20230607	161600	412384241	1759	1759	1759	1759	0
314	20230607	161500	412384241	1759	1759	1759	1759	0
315	20230607	161400	412384241	1759	1759	1759	1759	0
316	20230607	161300	412384241	1759	1759	1759	1759	0
317	20230607	161200	412384241	1759	1759	1759	1759	0
318	20230607	161100	412384241	1759	1759	1759	1759	0
319	20230607	161000	412384241	1759	1759	1759	1759	0
320	20230607	160900	412384241	1759	1759	1759	1759	0
321	20230607	160800	412384241	1759	1759	1759	1759	0
322	20230607	160700	412384241	1759	1759	1759	1759	0
323	20230607	160600	412384241	1759	1759	1759	1759	0
324	20230607	160500	412384241	1759	1759	1759	1759	0
325	20230607	160400	412384241	1759	1759	1759	1759	0
326	20230607	160300	412384241	1759	1759	1759	1759	0
327	20230607	160200	412384241	1759	1759	1759	1759	0
328	20230607	160100	412384241	1759	1759	1759	1759	0
329	20230607	160000	412384241	1759	1759	1759	1759	0
330	20230607	155900	412384241	1759	1759	1759	1759	0
331	20230607	155800	412384241	1759	1759	1759	1759	0
332	20230607	155700	412384241	1759	1759	1759	1759	15918
333	20230607	155600	412384241	1759	1759	1759	1759	0
334	20230607	155500	412384241	1759	1759	1759	1759	0
335	20230607	155400	412384241	1759	1759	1759	1759	0
336	20230607	155300	412384241	1759	1759	1759	1759	0
337	20230607	155200	412384241	1759	1759	1759	1759	0
338	20230607	155100	412384241	1759	1759	1759	1759	0
339	20230607	155000	412384241	1759	1759	1759	1759	0
340	20230607	154900	412384241	1759	1759	1759	1759	0
341	20230607	154800	412384241	1759	1759	1759	1759	0
342	20230607	154700	412384241	1759	1759	1759	1759	0
343	20230607	154600	412384241	1759	1759	1759	1759	0
344	20230607	154500	412384241	1759	1759	1759	1759	0
345	20230607	154400	412384241	1759	1759	1759	1759	0
346	20230607	154300	412384241	1759	1759	1759	1759	0
347	20230607	154200	412384241	1759	1759	1759	1759	0
348	20230607	154100	412384241	1759	1759	1759	1759	0
349	20230607	154000	412384241	1759	1759	1759	1759	0
350	20230607	153900	412384241	1759	1759	1759	1759	0
351	20230607	153800	412384241	1759	1759	1759	1759	0
352	20230607	153700	412384241	1759	1759	1759	1759	0
353	20230607	153600	412384241	1759	1759	1759	1759	0
354	20230607	153500	412384241	1759	1759	1759	1759	0
355	20230607	153400	412384241	1759	1759	1759	1759	0
356	20230607	153300	412384241	1759	1759	1759	1759	0
357	20230607	153200	412384241	1759	1759	1759	1759	0
358	20230607	153100	412384241	1759	1759	1759	1759	0
359	20230607	153000	412384241	1759	1759	1759	1759	15918
360	20230607	152900	384384479	1757	1757	1757	1757	0
361	20230607	152800	384384479	1757	1757	1757	1757	0
362	20230607	152700	384384479	1757	1757	1757	1757	0
363	20230607	152600	384384479	1757	1757	1757	1757	0
364	20230607	152500	384384479	1757	1757	1757	1757	0
365	20230607	152400	384384479	1757	1757	1757	1757	0
366	20230607	152300	384384479	1757	1757	1757	1757	0
367	20230607	152200	384384479	1757	1757	1757	1757	0
368	20230607	152100	384384479	1757	1757	1757	1757	0
369	20230607	152000	384384479	1757	1757	1757	1757	0
370	20230607	151900	384384479	1757	1756	1757	1756	4209
371	20230607	151800	376991646	1756	1753	1756	1753	200
372	20230607	151700	376641034	1753	1753	1753	1753	0
373	20230607	151600	376641034	1753	1753	1753	1753	6
374	20230607	151500	376630516	1753	1753	1753	1753	1
375	20230607	151400	376628763	1753	1751	1753	1750	3497
376	20230607	151300	370500921	1753	1753	1753	1753	0
377	20230607	151200	370500921	1753	1750	1753	1750	70313
378	20230607	151100	247447862	1750	1750	1750	1750	426
379	20230607	151000	246702362	1751	1751	1751	1750	57
380	20230607	150900	246602605	1750	1750	1750	1750	526
381	20230607	150800	245682105	1750	1750	1750	1750	3250
382	20230607	150700	239994605	1750	1751	1751	1750	4100
383	20230607	150600	232819505	1751	1751	1751	1751	1
384	20230607	150500	232817754	1750	1746	1750	1746	7090
385	20230607	150400	220418421	1747	1747	1747	1747	2349
386	20230607	150300	216314718	1747	1749	1749	1747	247
387	20230607	150200	215882753	1747	1748	1748	1747	312
388	20230607	150100	215337687	1747	1747	1747	1747	0
389	20230607	150000	215337687	1747	1747	1747	1747	396
390	20230607	145900	214645875	1747	1747	1747	1747	1076
391	20230607	145800	212766103	1747	1747	1747	1747	266
392	20230607	145700	212301401	1747	1747	1747	1747	332
393	20230607	145600	211721397	1747	1747	1747	1747	0
394	20230607	145500	211721397	1747	1747	1747	1747	308
395	20230607	145400	211183321	1748	1748	1748	1748	57
396	20230607	145300	211083685	1747	1747	1747	1747	0
397	20230607	145200	211083685	1747	1747	1747	1747	0
398	20230607	145100	211083685	1747	1747	1747	1747	501
399	20230607	145000	210208438	1749	1748	1749	1748	413
400	20230607	144900	209486506	1749	1749	1749	1749	196
401	20230607	144800	209143702	1749	1747	1749	1747	1505
402	20230607	144700	206514465	1748	1750	1750	1748	6923
403	20230607	144600	194399231	1751	1751	1751	1751	0
404	20230607	144500	194399231	1751	1751	1751	1751	0
405	20230607	144400	194399231	1751	1751	1751	1751	0
406	20230607	144300	194399231	1751	1751	1751	1751	1079
407	20230607	144200	192509902	1751	1751	1751	1751	677
408	20230607	144100	191324475	1753	1753	1753	1753	0
409	20230607	144000	191324475	1753	1752	1753	1752	2356
410	20230607	143900	187196762	1751	1751	1751	1751	1293
411	20230607	143800	184932719	1751	1751	1751	1751	0
412	20230607	143700	184932719	1751	1751	1751	1751	0
413	20230607	143600	184932719	1751	1751	1751	1751	580
414	20230607	143500	183917139	1751	1751	1751	1751	0
415	20230607	143400	183917139	1751	1751	1751	1751	200
416	20230607	143300	183566939	1751	1751	1751	1751	0
417	20230607	143200	183566939	1751	1751	1751	1751	10
418	20230607	143100	183549429	1751	1751	1751	1751	0
419	20230607	143000	183549429	1751	1751	1751	1751	110
420	20230607	142900	183356819	1751	1751	1751	1751	0
421	20230607	142800	183356819	1751	1751	1751	1751	0
422	20230607	142700	183356819	1751	1751	1751	1751	0
423	20230607	142600	183356819	1751	1751	1751	1751	0
424	20230607	142500	183356819	1751	1751	1751	1751	0
425	20230607	142400	183356819	1751	1751	1751	1751	0
426	20230607	142300	183356819	1751	1751	1751	1751	1
427	20230607	142200	183355068	1751	1751	1751	1751	50
428	20230607	142100	183267518	1751	1751	1751	1751	0
429	20230607	142000	183267518	1751	1751	1751	1751	0
430	20230607	141900	183267518	1751	1751	1751	1751	0
431	20230607	141800	183267518	1751	1751	1751	1751	1
432	20230607	141700	183265767	1749	1749	1749	1749	261
433	20230607	141600	182809278	1750	1750	1750	1750	99
434	20230607	141500	182636028	1750	1750	1750	1750	0
435	20230607	141400	182636028	1750	1750	1750	1750	0
436	20230607	141300	182636028	1750	1750	1750	1750	0
437	20230607	141200	182636028	1750	1750	1750	1750	0
438	20230607	141100	182636028	1750	1750	1750	1750	0
439	20230607	141000	182636028	1750	1750	1750	1750	1
440	20230607	140900	182634278	1750	1752	1752	1750	48
441	20230607	140800	182550184	1750	1750	1750	1750	0
442	20230607	140700	182550184	1750	1750	1750	1750	0
443	20230607	140600	182550184	1750	1750	1750	1750	9
444	20230607	140500	182534434	1750	1750	1750	1750	9
445	20230607	140400	182518684	1750	1752	1752	1750	237
446	20230607	140300	182103478	1752	1752	1752	1752	9
447	20230607	140200	182087710	1752	1752	1752	1752	10
448	20230607	140100	182070190	1752	1752	1752	1752	253
449	20230607	140000	181626934	1752	1752	1752	1752	0
450	20230607	135900	181626934	1752	1752	1752	1752	0
451	20230607	135800	181626934	1752	1752	1752	1752	0
452	20230607	135700	181626934	1752	1752	1752	1752	0
453	20230607	135600	181626934	1752	1752	1752	1752	1
454	20230607	135500	181625182	1752	1752	1752	1752	0
455	20230607	135400	181625182	1752	1752	1752	1752	0
456	20230607	135300	181625182	1752	1752	1752	1752	0
457	20230607	135200	181625182	1752	1752	1752	1752	55
458	20230607	135100	181528822	1753	1753	1753	1753	0
459	20230607	135000	181528822	1753	1753	1753	1753	0
460	20230607	134900	181528822	1753	1753	1753	1753	0
461	20230607	134800	181528822	1753	1752	1753	1752	52
462	20230607	134700	181437716	1752	1752	1752	1752	0
463	20230607	134600	181437716	1752	1752	1752	1752	0
464	20230607	134500	181437716	1752	1752	1752	1752	0
465	20230607	134400	181437716	1752	1752	1752	1752	0
466	20230607	134300	181437716	1752	1752	1752	1752	0
467	20230607	134200	181437716	1752	1752	1752	1752	0
468	20230607	134100	181437716	1752	1753	1753	1752	102
469	20230607	134000	181258913	1753	1753	1753	1753	0
470	20230607	133900	181258913	1753	1753	1753	1753	1
471	20230607	133800	181257160	1753	1754	1754	1753	480
472	20230607	133700	180415719	1757	1757	1757	1757	0
473	20230607	133600	180415719	1757	1757	1757	1757	1
474	20230607	133500	180413962	1751	1754	1754	1751	290
475	20230607	133400	179905594	1758	1758	1758	1758	1
476	20230607	133300	179903836	1747	1756	1757	1747	6589
477	20230607	133200	168332102	1755	1755	1755	1755	1260
478	20230607	133100	166120802	1755	1755	1755	1755	100
479	20230607	133000	165945302	1755	1755	1755	1755	0
480	20230607	132900	165945302	1755	1752	1755	1752	2220
481	20230607	132800	162054040	1751	1751	1751	1751	0
482	20230607	132700	162054040	1751	1751	1751	1751	10
483	20230607	132600	162036530	1752	1752	1752	1752	1
484	20230607	132500	162034778	1752	1752	1752	1752	0
485	20230607	132400	162034778	1752	1752	1752	1752	0
486	20230607	132300	162034778	1752	1752	1752	1752	0
487	20230607	132200	162034778	1752	1752	1752	1752	3201
488	20230607	132100	156426626	1752	1750	1752	1749	2782
489	20230607	132000	151556176	1750	1747	1750	1747	4041
490	20230607	131900	144492464	1746	1746	1747	1745	2068
491	20230607	131800	140881480	1746	1745	1746	1745	1416
492	20230607	131700	138410544	1745	1745	1745	1745	0
493	20230607	131600	138410544	1745	1745	1745	1745	282
494	20230607	131500	137918454	1746	1746	1746	1746	404
495	20230607	131400	137213070	1746	1746	1746	1746	822
496	20230607	131300	135777858	1746	1747	1747	1746	5665
497	20230607	131200	125886006	1747	1747	1747	1747	296
498	20230607	131100	125368894	1750	1750	1750	1750	0
499	20230607	131000	125368894	1750	1750	1750	1750	1335
500	20230607	130900	123032644	1747	1748	1748	1747	808
501	20230607	130800	121620261	1748	1748	1748	1748	406
502	20230607	130700	120910573	1751	1751	1751	1751	0
503	20230607	130600	120910573	1751	1751	1751	1751	2
504	20230607	130500	120907071	1751	1751	1751	1751	0
505	20230607	130400	120907071	1751	1751	1751	1751	70
506	20230607	130300	120784501	1751	1751	1751	1751	0
507	20230607	130200	120784501	1751	1751	1751	1751	0
508	20230607	130100	120784501	1751	1751	1751	1751	6
509	20230607	130000	120773995	1751	1751	1751	1751	0
510	20230607	125900	120773995	1751	1751	1751	1751	1
511	20230607	125800	120772244	1750	1748	1750	1748	48
512	20230607	125700	120688338	1748	1748	1748	1748	46
513	20230607	125600	120607930	1748	1748	1750	1748	1257
514	20230607	125500	118408694	1750	1750	1750	1750	0
515	20230607	125400	118408694	1750	1750	1750	1750	0
516	20230607	125300	118408694	1750	1750	1750	1750	0
517	20230607	125200	118408694	1750	1750	1750	1750	0
518	20230607	125100	118408694	1750	1750	1750	1750	0
519	20230607	125000	118408694	1750	1748	1750	1748	8
520	20230607	124900	118394708	1748	1748	1748	1748	7
521	20230607	124800	118382472	1751	1749	1751	1749	192
522	20230607	124700	118046628	1749	1749	1749	1749	1
523	20230607	124600	118044879	1748	1748	1748	1748	11
524	20230607	124500	118025651	1749	1749	1749	1749	0
525	20230607	124400	118025651	1749	1749	1749	1749	1
526	20230607	124300	118023902	1746	1746	1746	1746	0
527	20230607	124200	118023902	1746	1748	1748	1746	876
528	20230607	124100	116493606	1748	1748	1748	1748	1
529	20230607	124000	116491858	1745	1745	1745	1745	0
530	20230607	123900	116491858	1745	1745	1745	1745	69
531	20230607	123800	116371453	1746	1746	1746	1746	0
532	20230607	123700	116371453	1746	1746	1746	1746	1157
533	20230607	123600	114351331	1749	1746	1749	1746	2
534	20230607	123500	114347836	1746	1749	1749	1746	20
535	20230607	123400	114312862	1746	1750	1750	1746	12
536	20230607	123300	114291906	1746	1750	1750	1746	335
537	20230607	123200	113706992	1746	1746	1746	1746	0
538	20230607	123100	113706992	1746	1747	1747	1746	698
539	20230607	123000	112487683	1747	1748	1748	1747	2019
540	20230607	122900	108959490	1748	1748	1748	1748	30
541	20230607	122800	108907050	1747	1747	1747	1747	0
542	20230607	122700	108907050	1747	1748	1748	1747	73
543	20230607	122600	108779448	1748	1748	1748	1748	0
544	20230607	122500	108779448	1748	1748	1748	1748	0
545	20230607	122400	108779448	1748	1748	1748	1748	0
546	20230607	122300	108779448	1748	1748	1748	1748	18
547	20230607	122200	108747984	1747	1747	1747	1747	0
548	20230607	122100	108747984	1747	1747	1747	1747	378
549	20230607	122000	108087618	1748	1748	1748	1748	40
550	20230607	121900	108017698	1747	1747	1747	1747	11
551	20230607	121800	107998481	1747	1747	1747	1747	0
552	20230607	121700	107998481	1747	1747	1747	1747	298
553	20230607	121600	107477875	1747	1747	1747	1747	0
554	20230607	121500	107477875	1747	1748	1748	1747	11
555	20230607	121400	107458648	1748	1747	1748	1747	6
556	20230607	121300	107448161	1748	1748	1748	1748	15
557	20230607	121200	107421941	1748	1747	1748	1747	33
558	20230607	121100	107364274	1747	1747	1747	1747	479
559	20230607	121000	106527461	1747	1747	1747	1747	0
560	20230607	120900	106527461	1747	1747	1747	1747	0
561	20230607	120800	106527461	1747	1748	1748	1747	1001
562	20230607	120700	104777714	1748	1748	1748	1748	0
563	20230607	120600	104777714	1748	1749	1749	1748	790
564	20230607	120500	103396125	1749	1749	1749	1749	40
565	20230607	120400	103326165	1749	1749	1749	1749	477
566	20230607	120300	102491892	1752	1752	1752	1752	0
567	20230607	120200	102491892	1752	1751	1752	1751	3000
568	20230607	120100	97237122	1752	1752	1752	1752	0
569	20230607	120000	97237122	1752	1752	1752	1752	0
570	20230607	115900	97237122	1752	1752	1752	1752	1
571	20230607	115800	97235370	1749	1749	1749	1749	65
572	20230607	115700	97121685	1749	1751	1752	1749	1776
573	20230607	115600	94010435	1749	1749	1749	1749	0
574	20230607	115500	94010435	1749	1749	1749	1749	1
575	20230607	115400	94008686	1752	1749	1752	1749	21
576	20230607	115300	93971954	1749	1749	1749	1749	20
577	20230607	115200	93936974	1750	1750	1750	1750	550
578	20230607	115100	92974474	1752	1752	1752	1752	0
579	20230607	115000	92974474	1752	1752	1752	1752	0
580	20230607	114900	92974474	1752	1752	1752	1752	0
581	20230607	114800	92974474	1752	1752	1752	1752	0
582	20230607	114700	92974474	1752	1752	1752	1752	0
583	20230607	114600	92974474	1752	1752	1752	1752	0
584	20230607	114500	92974474	1752	1752	1752	1752	0
585	20230607	114400	92974474	1752	1752	1752	1752	0
586	20230607	114300	92974474	1752	1752	1752	1752	2
587	20230607	114200	92970970	1752	1752	1752	1752	0
588	20230607	114100	92970970	1752	1752	1752	1752	100
589	20230607	114000	92795770	1752	1752	1752	1752	1
590	20230607	113900	92794018	1749	1749	1749	1749	0
591	20230607	113800	92794018	1749	1749	1749	1749	0
592	20230607	113700	92794018	1749	1749	1749	1749	0
593	20230607	113600	92794018	1749	1749	1749	1749	0
594	20230607	113500	92794018	1749	1750	1750	1749	400
595	20230607	113400	92094403	1752	1752	1752	1752	1
596	20230607	113300	92092651	1749	1749	1749	1749	0
597	20230607	113200	92092651	1749	1749	1749	1749	274
598	20230607	113100	91613425	1749	1749	1749	1749	4
599	20230607	113000	91606429	1750	1750	1750	1750	0
600	20230607	112900	91606429	1750	1750	1750	1750	1321
601	20230607	112800	89294679	1750	1750	1750	1750	0
602	20230607	112700	89294679	1750	1750	1750	1750	90
603	20230607	112600	89137179	1750	1750	1750	1750	437
604	20230607	112500	88372429	1752	1752	1752	1752	0
605	20230607	112400	88372429	1752	1752	1752	1752	0
606	20230607	112300	88372429	1752	1752	1752	1752	1
607	20230607	112200	88370677	1750	1750	1750	1750	214
608	20230607	112100	87996177	1750	1750	1750	1750	1
609	20230607	112000	87994427	1752	1751	1752	1751	1097
610	20230607	111900	86072917	1752	1752	1752	1752	0
611	20230607	111800	86072917	1752	1752	1752	1752	15
612	20230607	111700	86046637	1753	1753	1753	1753	0
613	20230607	111600	86046637	1753	1753	1753	1753	0
614	20230607	111500	86046637	1753	1753	1753	1753	1
615	20230607	111400	86044884	1751	1751	1751	1751	0
616	20230607	111300	86044884	1751	1751	1751	1751	0
617	20230607	111200	86044884	1751	1751	1751	1751	0
618	20230607	111100	86044884	1751	1751	1751	1751	0
619	20230607	111000	86044884	1751	1751	1751	1751	0
620	20230607	110900	86044884	1751	1751	1751	1751	0
621	20230607	110800	86044884	1751	1751	1751	1751	0
622	20230607	110700	86044884	1751	1751	1751	1751	0
623	20230607	110600	86044884	1751	1751	1751	1751	0
624	20230607	110500	86044884	1751	1751	1751	1751	1411
625	20230607	110400	83574223	1748	1751	1751	1748	1001
626	20230607	110300	81824472	1748	1748	1748	1748	0
627	20230607	110200	81824472	1748	1748	1748	1748	0
628	20230607	110100	81824472	1748	1748	1748	1748	0
629	20230607	110000	81824472	1748	1748	1748	1748	0
630	20230607	105900	81824472	1748	1748	1748	1748	0
631	20230607	105800	81824472	1748	1748	1748	1748	0
632	20230607	105700	81824472	1748	1748	1748	1748	2
633	20230607	105600	81820976	1750	1750	1750	1750	0
634	20230607	105500	81820976	1750	1750	1750	1750	89
635	20230607	105400	81665226	1751	1751	1751	1751	0
636	20230607	105300	81665226	1751	1751	1751	1751	0
637	20230607	105200	81665226	1751	1751	1751	1751	0
638	20230607	105100	81665226	1751	1751	1751	1751	0
639	20230607	105000	81665226	1751	1751	1751	1751	0
640	20230607	104900	81665226	1751	1751	1751	1751	1
641	20230607	104800	81663475	1745	1745	1745	1745	0
642	20230607	104700	81663475	1745	1751	1751	1745	414
643	20230607	104600	80941039	1746	1746	1746	1746	0
644	20230607	104500	80941039	1746	1750	1750	1746	232
645	20230607	104400	80535963	1746	1746	1746	1746	1
646	20230607	104300	80534217	1751	1751	1751	1751	1
647	20230607	104200	80532466	1746	1746	1746	1746	20
648	20230607	104100	80497546	1746	1746	1746	1746	10
649	20230607	104000	80480086	1746	1746	1746	1745	2601
650	20230607	103900	75938741	1746	1746	1746	1746	0
651	20230607	103800	75938741	1746	1748	1748	1746	339
652	20230607	103700	75346766	1752	1747	1752	1747	146
653	20230607	103600	75091699	1747	1747	1747	1747	0
654	20230607	103500	75091699	1747	1747	1747	1747	200
655	20230607	103400	74742299	1747	1747	1747	1747	0
656	20230607	103300	74742299	1747	1747	1747	1747	250
657	20230607	103200	74305549	1747	1747	1747	1747	912
658	20230607	103100	72712285	1752	1752	1752	1752	1
659	20230607	103000	72710533	1747	1747	1747	1747	0
660	20230607	102900	72710533	1747	1748	1748	1747	4656
661	20230607	102800	64573232	1748	1749	1749	1748	5088
662	20230607	102700	55678803	1753	1753	1753	1753	0
663	20230607	102600	55678803	1753	1753	1753	1753	0
664	20230607	102500	55678803	1753	1753	1753	1753	0
665	20230607	102400	55678803	1753	1752	1753	1752	50
666	20230607	102300	55591155	1752	1752	1752	1752	62
667	20230607	102200	55482531	1753	1753	1753	1753	0
668	20230607	102100	55482531	1753	1750	1753	1749	1772
669	20230607	102000	52382791	1750	1750	1750	1750	7
670	20230607	101900	52370541	1753	1753	1753	1753	0
671	20230607	101800	52370541	1753	1753	1753	1753	0
672	20230607	101700	52370541	1753	1753	1753	1753	0
673	20230607	101600	52370541	1753	1753	1753	1753	0
674	20230607	101500	52370541	1753	1750	1753	1750	1098
675	20230607	101400	50448987	1753	1752	1753	1752	436
676	20230607	101300	49684715	1752	1752	1752	1752	10
677	20230607	101200	49667195	1752	1752	1752	1752	54
678	20230607	101100	49572587	1752	1752	1752	1752	0
679	20230607	101000	49572587	1752	1752	1752	1752	0
680	20230607	100900	49572587	1752	1752	1752	1752	0
681	20230607	100800	49572587	1752	1748	1752	1748	341
682	20230607	100700	48976407	1748	1750	1750	1748	2131
683	20230607	100600	45248626	1750	1750	1750	1750	0
684	20230607	100500	45248626	1750	1750	1750	1750	121
685	20230607	100400	45036876	1749	1749	1749	1749	0
686	20230607	100300	45036876	1749	1749	1749	1749	497
687	20230607	100200	44167623	1749	1748	1749	1748	2993
688	20230607	100100	38935756	1749	1749	1749	1749	18
689	20230607	100000	38904274	1749	1749	1749	1749	200
690	20230607	095900	38554474	1749	1749	1749	1749	0
691	20230607	095800	38554474	1749	1749	1749	1749	100
692	20230607	095700	38379574	1748	1748	1748	1748	1438
693	20230607	095600	35865950	1749	1749	1749	1749	0
694	20230607	095500	35865950	1749	1749	1749	1749	443
695	20230607	095400	35091143	1750	1750	1750	1750	5
696	20230607	095300	35082393	1750	1750	1750	1750	18
697	20230607	095200	35050893	1749	1750	1750	1749	2790
698	20230607	095100	30168693	1750	1750	1750	1750	0
699	20230607	095000	30168693	1750	1750	1750	1750	0
700	20230607	094900	30168693	1750	1750	1750	1750	30
701	20230607	094800	30116193	1750	1752	1752	1750	774
702	20230607	094700	28761566	1753	1753	1753	1753	60
703	20230607	094600	28656386	1755	1755	1755	1755	0
704	20230607	094500	28656386	1755	1755	1755	1755	1
705	20230607	094400	28654631	1755	1755	1755	1755	0
706	20230607	094300	28654631	1755	1755	1755	1755	0
707	20230607	094200	28654631	1755	1755	1755	1755	51
708	20230607	094100	28565126	1755	1755	1755	1755	0
709	20230607	094000	28565126	1755	1755	1755	1755	29
710	20230607	093900	28514231	1756	1756	1756	1756	0
711	20230607	093800	28514231	1756	1756	1756	1756	0
712	20230607	093700	28514231	1756	1756	1756	1752	21
713	20230607	093600	28477425	1756	1756	1756	1756	65
714	20230607	093500	28363285	1756	1756	1756	1756	2
715	20230607	093400	28359773	1756	1756	1756	1756	5
716	20230607	093300	28350993	1756	1756	1756	1756	5
717	20230607	093200	28342213	1756	1756	1756	1756	12
718	20230607	093100	28321141	1752	1752	1752	1752	0
719	20230607	093000	28321141	1752	1751	1752	1751	81
720	20230607	092900	28179289	1752	1752	1752	1752	0
721	20230607	092800	28179289	1752	1752	1752	1752	14
722	20230607	092700	28154761	1756	1756	1756	1756	1
723	20230607	092600	28153005	1756	1756	1756	1756	0
724	20230607	092500	28153005	1756	1756	1756	1756	0
725	20230607	092400	28153005	1756	1756	1756	1756	1
726	20230607	092300	28151249	1746	1746	1746	1746	0
727	20230607	092200	28151249	1746	1746	1746	1746	0
728	20230607	092100	28151249	1746	1756	1756	1746	3887
729	20230607	092000	21362571	1756	1752	1756	1752	1122
730	20230607	091900	19396823	1752	1752	1752	1752	1753
731	20230607	091800	16325567	1752	1751	1752	1750	299
732	20230607	091700	15802216	1752	1752	1752	1752	260
733	20230607	091600	15346696	1756	1752	1756	1752	306
734	20230607	091500	14810564	1750	1750	1750	1750	26
735	20230607	091400	14765064	1750	1749	1750	1749	136
736	20230607	091300	14527190	1749	1749	1749	1749	130
737	20230607	091200	14299820	1747	1752	1752	1747	3153
738	20230607	091100	8784886	1752	1755	1756	1752	405
739	20230607	091000	8074900	1755	1755	1755	1755	1
740	20230607	090900	8073145	1755	1755	1755	1755	12
741	20230607	090800	8052085	1756	1753	1756	1753	36
742	20230607	090700	7988974	1750	1750	1750	1750	198
743	20230607	090600	7642474	1753	1747	1753	1747	28
744	20230607	090500	7593448	1746	1746	1746	1746	5
745	20230607	090400	7584718	1747	1750	1750	1747	22
746	20230607	090300	7546222	1749	1751	1751	1749	7
747	20230607	090200	7533977	1755	1755	1755	1754	1291
748	20230607	090100	5268334	1759	1760	1760	1759	531
749	20230607	090000	4333825	1765	1761	1765	1761	2461