KissMeData/032080/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	205600	129580566	1880	1880	1880	1880	933
3	20230607	205500	129580566	1880	1880	1880	1880	0
4	20230607	205400	129580566	1880	1880	1880	1880	0
5	20230607	205300	129580566	1880	1880	1880	1880	0
6	20230607	205200	129580566	1880	1880	1880	1880	0
7	20230607	205100	129580566	1880	1880	1880	1880	0
8	20230607	205000	129580566	1880	1880	1880	1880	0
9	20230607	204900	129580566	1880	1880	1880	1880	0
10	20230607	204800	129580566	1880	1880	1880	1880	0
11	20230607	204700	129580566	1880	1880	1880	1880	0
12	20230607	204600	129580566	1880	1880	1880	1880	0
13	20230607	204500	129580566	1880	1880	1880	1880	0
14	20230607	204400	129580566	1880	1880	1880	1880	0
15	20230607	204300	129580566	1880	1880	1880	1880	0
16	20230607	204200	129580566	1880	1880	1880	1880	0
17	20230607	204100	129580566	1880	1880	1880	1880	0
18	20230607	204000	129580566	1880	1880	1880	1880	0
19	20230607	203900	129580566	1880	1880	1880	1880	0
20	20230607	203800	129580566	1880	1880	1880	1880	0
21	20230607	203700	129580566	1880	1880	1880	1880	0
22	20230607	203600	129580566	1880	1880	1880	1880	0
23	20230607	203500	129580566	1880	1880	1880	1880	0
24	20230607	203400	129580566	1880	1880	1880	1880	0
25	20230607	203300	129580566	1880	1880	1880	1880	0
26	20230607	203200	129580566	1880	1880	1880	1880	0
27	20230607	203100	129580566	1880	1880	1880	1880	0
28	20230607	203000	129580566	1880	1880	1880	1880	0
29	20230607	202900	129580566	1880	1880	1880	1880	0
30	20230607	202800	129580566	1880	1880	1880	1880	0
31	20230607	202700	129580566	1880	1880	1880	1880	0
32	20230607	202600	129580566	1880	1880	1880	1880	933
33	20230607	202500	129580566	1880	1880	1880	1880	0
34	20230607	202400	129580566	1880	1880	1880	1880	0
35	20230607	202300	129580566	1880	1880	1880	1880	0
36	20230607	202200	129580566	1880	1880	1880	1880	0
37	20230607	202100	129580566	1880	1880	1880	1880	0
38	20230607	202000	129580566	1880	1880	1880	1880	0
39	20230607	201900	129580566	1880	1880	1880	1880	0
40	20230607	201800	129580566	1880	1880	1880	1880	0
41	20230607	201700	129580566	1880	1880	1880	1880	0
42	20230607	201600	129580566	1880	1880	1880	1880	0
43	20230607	201500	129580566	1880	1880	1880	1880	0
44	20230607	201400	129580566	1880	1880	1880	1880	0
45	20230607	201300	129580566	1880	1880	1880	1880	0
46	20230607	201200	129580566	1880	1880	1880	1880	0
47	20230607	201100	129580566	1880	1880	1880	1880	0
48	20230607	201000	129580566	1880	1880	1880	1880	0
49	20230607	200900	129580566	1880	1880	1880	1880	0
50	20230607	200800	129580566	1880	1880	1880	1880	0
51	20230607	200700	129580566	1880	1880	1880	1880	0
52	20230607	200600	129580566	1880	1880	1880	1880	0
53	20230607	200500	129580566	1880	1880	1880	1880	0
54	20230607	200400	129580566	1880	1880	1880	1880	0
55	20230607	200300	129580566	1880	1880	1880	1880	0
56	20230607	200200	129580566	1880	1880	1880	1880	0
57	20230607	200100	129580566	1880	1880	1880	1880	0
58	20230607	200000	129580566	1880	1880	1880	1880	0
59	20230607	195900	129580566	1880	1880	1880	1880	0
60	20230607	195800	129580566	1880	1880	1880	1880	0
61	20230607	195700	129580566	1880	1880	1880	1880	0
62	20230607	195600	129580566	1880	1880	1880	1880	933
63	20230607	195500	129580566	1880	1880	1880	1880	0
64	20230607	195400	129580566	1880	1880	1880	1880	0
65	20230607	195300	129580566	1880	1880	1880	1880	0
66	20230607	195200	129580566	1880	1880	1880	1880	0
67	20230607	195100	129580566	1880	1880	1880	1880	0
68	20230607	195000	129580566	1880	1880	1880	1880	0
69	20230607	194900	129580566	1880	1880	1880	1880	0
70	20230607	194800	129580566	1880	1880	1880	1880	0
71	20230607	194700	129580566	1880	1880	1880	1880	0
72	20230607	194600	129580566	1880	1880	1880	1880	0
73	20230607	194500	129580566	1880	1880	1880	1880	0
74	20230607	194400	129580566	1880	1880	1880	1880	0
75	20230607	194300	129580566	1880	1880	1880	1880	0
76	20230607	194200	129580566	1880	1880	1880	1880	0
77	20230607	194100	129580566	1880	1880	1880	1880	0
78	20230607	194000	129580566	1880	1880	1880	1880	0
79	20230607	193900	129580566	1880	1880	1880	1880	0
80	20230607	193800	129580566	1880	1880	1880	1880	0
81	20230607	193700	129580566	1880	1880	1880	1880	0
82	20230607	193600	129580566	1880	1880	1880	1880	0
83	20230607	193500	129580566	1880	1880	1880	1880	0
84	20230607	193400	129580566	1880	1880	1880	1880	0
85	20230607	193300	129580566	1880	1880	1880	1880	0
86	20230607	193200	129580566	1880	1880	1880	1880	0
87	20230607	193100	129580566	1880	1880	1880	1880	0
88	20230607	193000	129580566	1880	1880	1880	1880	0
89	20230607	192900	129580566	1880	1880	1880	1880	0
90	20230607	192800	129580566	1880	1880	1880	1880	0
91	20230607	192700	129580566	1880	1880	1880	1880	0
92	20230607	192600	129580566	1880	1880	1880	1880	933
93	20230607	192500	129580566	1880	1880	1880	1880	0
94	20230607	192400	129580566	1880	1880	1880	1880	0
95	20230607	192300	129580566	1880	1880	1880	1880	0
96	20230607	192200	129580566	1880	1880	1880	1880	0
97	20230607	192100	129580566	1880	1880	1880	1880	0
98	20230607	192000	129580566	1880	1880	1880	1880	0
99	20230607	191900	129580566	1880	1880	1880	1880	0
100	20230607	191800	129580566	1880	1880	1880	1880	0
101	20230607	191700	129580566	1880	1880	1880	1880	0
102	20230607	191600	129580566	1880	1880	1880	1880	0
103	20230607	191500	129580566	1880	1880	1880	1880	0
104	20230607	191400	129580566	1880	1880	1880	1880	0
105	20230607	191300	129580566	1880	1880	1880	1880	0
106	20230607	191200	129580566	1880	1880	1880	1880	0
107	20230607	191100	129580566	1880	1880	1880	1880	0
108	20230607	191000	129580566	1880	1880	1880	1880	0
109	20230607	190900	129580566	1880	1880	1880	1880	0
110	20230607	190800	129580566	1880	1880	1880	1880	0
111	20230607	190700	129580566	1880	1880	1880	1880	0
112	20230607	190600	129580566	1880	1880	1880	1880	0
113	20230607	190500	129580566	1880	1880	1880	1880	0
114	20230607	190400	129580566	1880	1880	1880	1880	0
115	20230607	190300	129580566	1880	1880	1880	1880	0
116	20230607	190200	129580566	1880	1880	1880	1880	0
117	20230607	190100	129580566	1880	1880	1880	1880	0
118	20230607	190000	129580566	1880	1880	1880	1880	0
119	20230607	185900	129580566	1880	1880	1880	1880	0
120	20230607	185800	129580566	1880	1880	1880	1880	0
121	20230607	185700	129580566	1880	1880	1880	1880	0
122	20230607	185600	129580566	1880	1880	1880	1880	933
123	20230607	185500	129580566	1880	1880	1880	1880	0
124	20230607	185400	129580566	1880	1880	1880	1880	0
125	20230607	185300	129580566	1880	1880	1880	1880	0
126	20230607	185200	129580566	1880	1880	1880	1880	0
127	20230607	185100	129580566	1880	1880	1880	1880	0
128	20230607	185000	129580566	1880	1880	1880	1880	0
129	20230607	184900	129580566	1880	1880	1880	1880	0
130	20230607	184800	129580566	1880	1880	1880	1880	0
131	20230607	184700	129580566	1880	1880	1880	1880	0
132	20230607	184600	129580566	1880	1880	1880	1880	0
133	20230607	184500	129580566	1880	1880	1880	1880	0
134	20230607	184400	129580566	1880	1880	1880	1880	0
135	20230607	184300	129580566	1880	1880	1880	1880	0
136	20230607	184200	129580566	1880	1880	1880	1880	0
137	20230607	184100	129580566	1880	1880	1880	1880	0
138	20230607	184000	129580566	1880	1880	1880	1880	0
139	20230607	183900	129580566	1880	1880	1880	1880	0
140	20230607	183800	129580566	1880	1880	1880	1880	0
141	20230607	183700	129580566	1880	1880	1880	1880	0
142	20230607	183600	129580566	1880	1880	1880	1880	0
143	20230607	183500	129580566	1880	1880	1880	1880	0
144	20230607	183400	129580566	1880	1880	1880	1880	0
145	20230607	183300	129580566	1880	1880	1880	1880	0
146	20230607	183200	129580566	1880	1880	1880	1880	0
147	20230607	183100	129580566	1880	1880	1880	1880	0
148	20230607	183000	129580566	1880	1880	1880	1880	0
149	20230607	182900	129580566	1880	1880	1880	1880	0
150	20230607	182800	129580566	1880	1880	1880	1880	0
151	20230607	182700	129580566	1880	1880	1880	1880	0
152	20230607	182600	129580566	1880	1880	1880	1880	933
153	20230607	182500	129580566	1880	1880	1880	1880	0
154	20230607	182400	129580566	1880	1880	1880	1880	0
155	20230607	182300	129580566	1880	1880	1880	1880	0
156	20230607	182200	129580566	1880	1880	1880	1880	0
157	20230607	182100	129580566	1880	1880	1880	1880	0
158	20230607	182000	129580566	1880	1880	1880	1880	0
159	20230607	181900	129580566	1880	1880	1880	1880	0
160	20230607	181800	129580566	1880	1880	1880	1880	0
161	20230607	181700	129580566	1880	1880	1880	1880	0
162	20230607	181600	129580566	1880	1880	1880	1880	0
163	20230607	181500	129580566	1880	1880	1880	1880	0
164	20230607	181400	129580566	1880	1880	1880	1880	0
165	20230607	181300	129580566	1880	1880	1880	1880	0
166	20230607	181200	129580566	1880	1880	1880	1880	0
167	20230607	181100	129580566	1880	1880	1880	1880	0
168	20230607	181000	129580566	1880	1880	1880	1880	0
169	20230607	180900	129580566	1880	1880	1880	1880	0
170	20230607	180800	129580566	1880	1880	1880	1880	0
171	20230607	180700	129580566	1880	1880	1880	1880	0
172	20230607	180600	129580566	1880	1880	1880	1880	0
173	20230607	180500	129580566	1880	1880	1880	1880	0
174	20230607	180400	129580566	1880	1880	1880	1880	0
175	20230607	180300	129580566	1880	1880	1880	1880	0
176	20230607	180200	129580566	1880	1880	1880	1880	0
177	20230607	180100	129580566	1880	1880	1880	1880	0
178	20230607	180000	129580566	1880	1880	1880	1880	0
179	20230607	175900	129580566	1880	1880	1880	1880	0
180	20230607	175800	129580566	1880	1880	1880	1880	0
181	20230607	175700	129580566	1880	1880	1880	1880	0
182	20230607	175600	129580566	1880	1880	1880	1880	933
183	20230607	175500	129580566	1880	1880	1880	1880	0
184	20230607	175400	129580566	1880	1880	1880	1880	0
185	20230607	175300	129580566	1880	1880	1880	1880	0
186	20230607	175200	129580566	1880	1880	1880	1880	0
187	20230607	175100	129580566	1880	1880	1880	1880	0
188	20230607	175000	129580566	1880	1880	1880	1880	0
189	20230607	174900	129580566	1880	1880	1880	1880	0
190	20230607	174800	129580566	1880	1880	1880	1880	0
191	20230607	174700	129580566	1880	1880	1880	1880	0
192	20230607	174600	129580566	1880	1880	1880	1880	0
193	20230607	174500	129580566	1880	1880	1880	1880	0
194	20230607	174400	129580566	1880	1880	1880	1880	0
195	20230607	174300	129580566	1880	1880	1880	1880	0
196	20230607	174200	129580566	1880	1880	1880	1880	0
197	20230607	174100	129580566	1880	1880	1880	1880	0
198	20230607	174000	129580566	1880	1880	1880	1880	0
199	20230607	173900	129580566	1880	1880	1880	1880	0
200	20230607	173800	129580566	1880	1880	1880	1880	0
201	20230607	173700	129580566	1880	1880	1880	1880	0
202	20230607	173600	129580566	1880	1880	1880	1880	0
203	20230607	173500	129580566	1880	1880	1880	1880	0
204	20230607	173400	129580566	1880	1880	1880	1880	0
205	20230607	173300	129580566	1880	1880	1880	1880	0
206	20230607	173200	129580566	1880	1880	1880	1880	0
207	20230607	173100	129580566	1880	1880	1880	1880	0
208	20230607	173000	129580566	1880	1880	1880	1880	0
209	20230607	172900	129580566	1880	1880	1880	1880	0
210	20230607	172800	129580566	1880	1880	1880	1880	0
211	20230607	172700	129580566	1880	1880	1880	1880	0
212	20230607	172600	129580566	1880	1880	1880	1880	933
213	20230607	172500	129580566	1880	1880	1880	1880	0
214	20230607	172400	129580566	1880	1880	1880	1880	0
215	20230607	172300	129580566	1880	1880	1880	1880	0
216	20230607	172200	129580566	1880	1880	1880	1880	0
217	20230607	172100	129580566	1880	1880	1880	1880	0
218	20230607	172000	129580566	1880	1880	1880	1880	0
219	20230607	171900	129580566	1880	1880	1880	1880	0
220	20230607	171800	129580566	1880	1880	1880	1880	0
221	20230607	171700	129580566	1880	1880	1880	1880	0
222	20230607	171600	129580566	1880	1880	1880	1880	0
223	20230607	171500	129580566	1880	1880	1880	1880	0
224	20230607	171400	129580566	1880	1880	1880	1880	0
225	20230607	171300	129580566	1880	1880	1880	1880	0
226	20230607	171200	129580566	1880	1880	1880	1880	0
227	20230607	171100	129580566	1880	1880	1880	1880	0
228	20230607	171000	129580566	1880	1880	1880	1880	0
229	20230607	170900	129580566	1880	1880	1880	1880	0
230	20230607	170800	129580566	1880	1880	1880	1880	0
231	20230607	170700	129580566	1880	1880	1880	1880	0
232	20230607	170600	129580566	1880	1880	1880	1880	0
233	20230607	170500	129580566	1880	1880	1880	1880	0
234	20230607	170400	129580566	1880	1880	1880	1880	0
235	20230607	170300	129580566	1880	1880	1880	1880	0
236	20230607	170200	129580566	1880	1880	1880	1880	0
237	20230607	170100	129580566	1880	1880	1880	1880	0
238	20230607	170000	129580566	1880	1880	1880	1880	0
239	20230607	165900	129580566	1880	1880	1880	1880	0
240	20230607	165800	129580566	1880	1880	1880	1880	0
241	20230607	165700	129580566	1880	1880	1880	1880	0
242	20230607	165600	129580566	1880	1880	1880	1880	933
243	20230607	165500	129580566	1880	1880	1880	1880	0
244	20230607	165400	129580566	1880	1880	1880	1880	0
245	20230607	165300	129580566	1880	1880	1880	1880	0
246	20230607	165200	129580566	1880	1880	1880	1880	0
247	20230607	165100	129580566	1880	1880	1880	1880	0
248	20230607	165000	129580566	1880	1880	1880	1880	0
249	20230607	164900	129580566	1880	1880	1880	1880	0
250	20230607	164800	129580566	1880	1880	1880	1880	0
251	20230607	164700	129580566	1880	1880	1880	1880	0
252	20230607	164600	129580566	1880	1880	1880	1880	0
253	20230607	164500	129580566	1880	1880	1880	1880	0
254	20230607	164400	129580566	1880	1880	1880	1880	0
255	20230607	164300	129580566	1880	1880	1880	1880	0
256	20230607	164200	129580566	1880	1880	1880	1880	0
257	20230607	164100	129580566	1880	1880	1880	1880	0
258	20230607	164000	129580566	1880	1880	1880	1880	0
259	20230607	163900	129580566	1880	1880	1880	1880	0
260	20230607	163800	129580566	1880	1880	1880	1880	0
261	20230607	163700	129580566	1880	1880	1880	1880	0
262	20230607	163600	129580566	1880	1880	1880	1880	0
263	20230607	163500	129580566	1880	1880	1880	1880	0
264	20230607	163400	129580566	1880	1880	1880	1880	0
265	20230607	163300	129580566	1880	1880	1880	1880	0
266	20230607	163200	129580566	1880	1880	1880	1880	0
267	20230607	163100	129580566	1880	1880	1880	1880	0
268	20230607	163000	129580566	1880	1880	1880	1880	0
269	20230607	162900	129580566	1880	1880	1880	1880	0
270	20230607	162800	129580566	1880	1880	1880	1880	0
271	20230607	162700	129580566	1880	1880	1880	1880	0
272	20230607	162600	129580566	1880	1880	1880	1880	933
273	20230607	162500	129580566	1880	1880	1880	1880	0
274	20230607	162400	129580566	1880	1880	1880	1880	0
275	20230607	162300	129580566	1880	1880	1880	1880	0
276	20230607	162200	129580566	1880	1880	1880	1880	0
277	20230607	162100	129580566	1880	1880	1880	1880	0
278	20230607	162000	129580566	1880	1880	1880	1880	0
279	20230607	161900	129580566	1880	1880	1880	1880	0
280	20230607	161800	129580566	1880	1880	1880	1880	0
281	20230607	161700	129580566	1880	1880	1880	1880	0
282	20230607	161600	129580566	1880	1880	1880	1880	0
283	20230607	161500	129580566	1880	1880	1880	1880	0
284	20230607	161400	129580566	1880	1880	1880	1880	0
285	20230607	161300	129580566	1880	1880	1880	1880	0
286	20230607	161200	129580566	1880	1880	1880	1880	0
287	20230607	161100	129580566	1880	1880	1880	1880	0
288	20230607	161000	129580566	1880	1880	1880	1880	0
289	20230607	160900	129580566	1880	1880	1880	1880	0
290	20230607	160800	129580566	1880	1880	1880	1880	0
291	20230607	160700	129580566	1880	1880	1880	1880	0
292	20230607	160600	129580566	1880	1880	1880	1880	0
293	20230607	160500	129580566	1880	1880	1880	1880	0
294	20230607	160400	129580566	1880	1880	1880	1880	0
295	20230607	160300	129580566	1880	1880	1880	1880	0
296	20230607	160200	129580566	1880	1880	1880	1880	0
297	20230607	160100	129580566	1880	1880	1880	1880	0
298	20230607	160000	129580566	1880	1880	1880	1880	0
299	20230607	155900	129580566	1880	1880	1880	1880	0
300	20230607	155800	129580566	1880	1880	1880	1880	0
301	20230607	155700	129580566	1880	1880	1880	1880	0
302	20230607	155600	129580566	1880	1880	1880	1880	933
303	20230607	155500	129580566	1880	1880	1880	1880	0
304	20230607	155400	129580566	1880	1880	1880	1880	0
305	20230607	155300	129580566	1880	1880	1880	1880	0
306	20230607	155200	129580566	1880	1880	1880	1880	0
307	20230607	155100	129580566	1880	1880	1880	1880	0
308	20230607	155000	129580566	1880	1880	1880	1880	0
309	20230607	154900	129580566	1880	1880	1880	1880	0
310	20230607	154800	129580566	1880	1880	1880	1880	0
311	20230607	154700	129580566	1880	1880	1880	1880	0
312	20230607	154600	129580566	1880	1880	1880	1880	0
313	20230607	154500	129580566	1880	1880	1880	1880	0
314	20230607	154400	129580566	1880	1880	1880	1880	0
315	20230607	154300	129580566	1880	1880	1880	1880	0
316	20230607	154200	129580566	1880	1880	1880	1880	0
317	20230607	154100	129580566	1880	1880	1880	1880	0
318	20230607	154000	129580566	1880	1880	1880	1880	0
319	20230607	153900	129580566	1880	1880	1880	1880	0
320	20230607	153800	129580566	1880	1880	1880	1880	0
321	20230607	153700	129580566	1880	1880	1880	1880	0
322	20230607	153600	129580566	1880	1880	1880	1880	0
323	20230607	153500	129580566	1880	1880	1880	1880	0
324	20230607	153400	129580566	1880	1880	1880	1880	0
325	20230607	153300	129580566	1880	1880	1880	1880	0
326	20230607	153200	129580566	1880	1880	1880	1880	0
327	20230607	153100	129580566	1880	1880	1880	1880	0
328	20230607	153000	129580566	1880	1880	1880	1880	933
329	20230607	152900	127826526	1880	1880	1880	1880	0
330	20230607	152800	127826526	1880	1880	1880	1880	0
331	20230607	152700	127826526	1880	1880	1880	1880	0
332	20230607	152600	127826526	1880	1880	1880	1880	0
333	20230607	152500	127826526	1880	1880	1880	1880	0
334	20230607	152400	127826526	1880	1880	1880	1880	0
335	20230607	152300	127826526	1880	1880	1880	1880	0
336	20230607	152200	127826526	1880	1880	1880	1880	0
337	20230607	152100	127826526	1880	1880	1880	1880	0
338	20230607	152000	127826526	1880	1880	1880	1880	0
339	20230607	151900	127826526	1880	1871	1880	1871	66
340	20230607	151800	127702956	1871	1871	1872	1871	41
341	20230607	151700	127626244	1880	1880	1880	1880	0
342	20230607	151600	127626244	1880	1880	1880	1880	0
343	20230607	151500	127626244	1880	1880	1880	1880	30
344	20230607	151400	127569844	1881	1870	1881	1870	887
345	20230607	151300	125911106	1870	1870	1870	1870	246
346	20230607	151200	125451086	1870	1870	1870	1870	0
347	20230607	151100	125451086	1870	1870	1870	1870	288
348	20230607	151000	124912526	1870	1870	1870	1870	51
349	20230607	150900	124817156	1870	1870	1870	1870	97
350	20230607	150800	124635766	1870	1870	1870	1870	101
351	20230607	150700	124446896	1870	1870	1870	1870	142
352	20230607	150600	124181356	1870	1870	1870	1869	13
353	20230607	150500	124157047	1869	1871	1872	1868	16171
354	20230607	150400	93928312	1872	1872	1872	1871	3
355	20230607	150300	93922697	1872	1872	1872	1872	11
356	20230607	150200	93902105	1871	1871	1872	1871	257
357	20230607	150100	93421031	1872	1872	1872	1872	2
358	20230607	150000	93417287	1872	1873	1873	1871	1491
359	20230607	145900	90625497	1873	1873	1873	1873	4
360	20230607	145800	90618005	1873	1875	1875	1873	307
361	20230607	145700	90042464	1876	1876	1876	1875	570
362	20230607	145600	88973202	1877	1877	1877	1877	0
363	20230607	145500	88973202	1877	1877	1877	1877	0
364	20230607	145400	88973202	1877	1876	1877	1876	5
365	20230607	145300	88963821	1876	1877	1877	1876	488
366	20230607	145200	88047894	1878	1877	1878	1877	251
367	20230607	145100	87576766	1878	1878	1878	1878	0
368	20230607	145000	87576766	1878	1878	1878	1877	22
369	20230607	144900	87535469	1881	1881	1881	1881	0
370	20230607	144800	87535469	1881	1881	1881	1881	0
371	20230607	144700	87535469	1881	1881	1881	1881	0
372	20230607	144600	87535469	1881	1881	1881	1881	0
373	20230607	144500	87535469	1881	1881	1881	1881	67
374	20230607	144400	87409442	1881	1881	1881	1881	0
375	20230607	144300	87409442	1881	1881	1881	1881	0
376	20230607	144200	87409442	1881	1881	1881	1881	0
377	20230607	144100	87409442	1881	1881	1881	1881	0
378	20230607	144000	87409442	1881	1881	1881	1881	0
379	20230607	143900	87409442	1881	1881	1881	1881	0
380	20230607	143800	87409442	1881	1881	1881	1881	0
381	20230607	143700	87409442	1881	1881	1881	1881	1
382	20230607	143600	87407561	1881	1881	1881	1881	0
383	20230607	143500	87407561	1881	1881	1881	1881	0
384	20230607	143400	87407561	1881	1881	1881	1881	1
385	20230607	143300	87405680	1878	1878	1878	1878	3
386	20230607	143200	87400046	1881	1881	1881	1881	0
387	20230607	143100	87400046	1881	1881	1881	1881	0
388	20230607	143000	87400046	1881	1881	1881	1881	94
389	20230607	142900	87223232	1878	1881	1881	1878	31
390	20230607	142800	87164939	1880	1880	1880	1880	25
391	20230607	142700	87117939	1880	1880	1880	1880	0
392	20230607	142600	87117939	1880	1880	1880	1880	0
393	20230607	142500	87117939	1880	1880	1880	1880	0
394	20230607	142400	87117939	1880	1880	1880	1880	0
395	20230607	142300	87117939	1880	1880	1880	1880	1
396	20230607	142200	87116059	1878	1878	1878	1878	7
397	20230607	142100	87102913	1881	1881	1881	1881	0
398	20230607	142000	87102913	1881	1881	1881	1881	0
399	20230607	141900	87102913	1881	1881	1881	1881	0
400	20230607	141800	87102913	1881	1881	1881	1881	0
401	20230607	141700	87102913	1881	1881	1881	1881	1
402	20230607	141600	87101032	1881	1881	1881	1881	0
403	20230607	141500	87101032	1881	1881	1881	1881	1
404	20230607	141400	87099151	1882	1882	1882	1882	0
405	20230607	141300	87099151	1882	1882	1882	1882	5
406	20230607	141200	87089741	1882	1882	1882	1882	0
407	20230607	141100	87089741	1882	1882	1882	1882	1
408	20230607	141000	87087859	1878	1878	1878	1878	0
409	20230607	140900	87087859	1878	1878	1878	1878	43
410	20230607	140800	87007105	1891	1891	1891	1891	0
411	20230607	140700	87007105	1891	1891	1891	1891	0
412	20230607	140600	87007105	1891	1891	1891	1891	0
413	20230607	140500	87007105	1891	1891	1891	1891	0
414	20230607	140400	87007105	1891	1891	1891	1891	0
415	20230607	140300	87007105	1891	1891	1891	1891	0
416	20230607	140200	87007105	1891	1891	1891	1891	0
417	20230607	140100	87007105	1891	1880	1891	1880	100
418	20230607	140000	86818173	1877	1877	1877	1877	0
419	20230607	135900	86818173	1877	1879	1880	1877	117
420	20230607	135800	86598282	1880	1880	1880	1880	0
421	20230607	135700	86598282	1880	1880	1880	1880	0
422	20230607	135600	86598282	1880	1880	1880	1880	1
423	20230607	135500	86596402	1880	1880	1880	1880	0
424	20230607	135400	86596402	1880	1880	1880	1880	0
425	20230607	135300	86596402	1880	1880	1880	1880	0
426	20230607	135200	86596402	1880	1880	1880	1880	0
427	20230607	135100	86596402	1880	1877	1880	1877	2
428	20230607	135000	86592645	1880	1878	1880	1878	2
429	20230607	134900	86588887	1877	1876	1877	1876	224
430	20230607	134800	86168443	1877	1877	1877	1877	0
431	20230607	134700	86168443	1877	1877	1877	1877	0
432	20230607	134600	86168443	1877	1877	1877	1877	1
433	20230607	134500	86166566	1876	1876	1876	1876	4
434	20230607	134400	86159062	1877	1877	1877	1877	0
435	20230607	134300	86159062	1877	1877	1877	1877	0
436	20230607	134200	86159062	1877	1877	1877	1876	23
437	20230607	134100	86115912	1876	1876	1876	1876	4
438	20230607	134000	86108408	1876	1876	1876	1876	21
439	20230607	133900	86069012	1876	1876	1876	1876	0
440	20230607	133800	86069012	1876	1876	1876	1876	25
441	20230607	133700	86022112	1877	1877	1877	1877	0
442	20230607	133600	86022112	1877	1877	1877	1877	0
443	20230607	133500	86022112	1877	1876	1877	1876	21
444	20230607	133400	85982715	1876	1877	1877	1876	14
445	20230607	133300	85956441	1877	1876	1877	1876	30
446	20230607	133200	85900151	1877	1877	1877	1877	10
447	20230607	133100	85881381	1876	1876	1876	1876	0
448	20230607	133000	85881381	1876	1876	1876	1876	24
449	20230607	132900	85836357	1877	1877	1877	1877	2
450	20230607	132800	85832603	1876	1876	1876	1876	15
451	20230607	132700	85804463	1876	1876	1876	1876	4
452	20230607	132600	85796959	1876	1876	1876	1876	42
453	20230607	132500	85718167	1876	1876	1876	1876	15
454	20230607	132400	85690027	1877	1877	1877	1877	0
455	20230607	132300	85690027	1877	1876	1877	1876	20
456	20230607	132200	85652506	1877	1877	1877	1877	1
457	20230607	132100	85650629	1876	1876	1876	1876	13
458	20230607	132000	85626241	1876	1876	1876	1876	121
459	20230607	131900	85399245	1876	1876	1876	1876	13
460	20230607	131800	85374857	1876	1876	1876	1876	105
461	20230607	131700	85177877	1877	1877	1877	1877	0
462	20230607	131600	85177877	1877	1877	1877	1877	1
463	20230607	131500	85176000	1876	1876	1876	1876	0
464	20230607	131400	85176000	1876	1876	1876	1876	0
465	20230607	131300	85176000	1876	1876	1876	1876	0
466	20230607	131200	85176000	1876	1876	1876	1876	0
467	20230607	131100	85176000	1876	1876	1876	1876	0
468	20230607	131000	85176000	1876	1876	1876	1876	81
469	20230607	130900	85024044	1875	1875	1875	1875	30
470	20230607	130800	84967794	1875	1875	1875	1875	0
471	20230607	130700	84967794	1875	1875	1875	1875	0
472	20230607	130600	84967794	1875	1875	1875	1875	0
473	20230607	130500	84967794	1875	1875	1875	1875	29
474	20230607	130400	84913419	1875	1875	1875	1875	0
475	20230607	130300	84913419	1875	1875	1875	1875	0
476	20230607	130200	84913419	1875	1875	1875	1875	74
477	20230607	130100	84774669	1875	1875	1875	1875	0
478	20230607	130000	84774669	1875	1875	1875	1875	0
479	20230607	125900	84774669	1875	1875	1875	1875	0
480	20230607	125800	84774669	1875	1875	1875	1875	1
481	20230607	125700	84772794	1877	1877	1877	1877	0
482	20230607	125600	84772794	1877	1877	1877	1877	0
483	20230607	125500	84772794	1877	1877	1877	1877	0
484	20230607	125400	84772794	1877	1877	1877	1877	0
485	20230607	125300	84772794	1877	1877	1877	1877	0
486	20230607	125200	84772794	1877	1877	1877	1877	0
487	20230607	125100	84772794	1877	1877	1877	1877	0
488	20230607	125000	84772794	1877	1877	1877	1877	0
489	20230607	124900	84772794	1877	1877	1877	1877	0
490	20230607	124800	84772794	1877	1877	1877	1874	14
491	20230607	124700	84746541	1876	1875	1876	1875	1139
492	20230607	124600	82609801	1875	1876	1876	1875	24
493	20230607	124500	82564799	1877	1877	1877	1877	0
494	20230607	124400	82564799	1877	1877	1877	1877	0
495	20230607	124300	82564799	1877	1877	1877	1877	0
496	20230607	124200	82564799	1877	1877	1877	1877	1
497	20230607	124100	82562922	1876	1876	1876	1876	8
498	20230607	124000	82547914	1876	1876	1876	1876	8
499	20230607	123900	82532906	1876	1876	1876	1876	27
500	20230607	123800	82482254	1877	1877	1877	1877	234
501	20230607	123700	82043036	1878	1878	1878	1877	9
502	20230607	123600	82026141	1877	1877	1877	1877	0
503	20230607	123500	82026141	1877	1877	1877	1877	10
504	20230607	123400	82007371	1879	1879	1879	1879	0
505	20230607	123300	82007371	1879	1879	1879	1879	0
506	20230607	123200	82007371	1879	1879	1879	1879	0
507	20230607	123100	82007371	1879	1879	1879	1879	0
508	20230607	123000	82007371	1879	1879	1879	1879	11
509	20230607	122900	81986702	1880	1880	1880	1880	0
510	20230607	122800	81986702	1880	1880	1880	1880	0
511	20230607	122700	81986702	1880	1880	1880	1880	0
512	20230607	122600	81986702	1880	1880	1880	1880	3
513	20230607	122500	81981062	1879	1879	1879	1879	0
514	20230607	122400	81981062	1879	1879	1879	1879	0
515	20230607	122300	81981062	1879	1878	1879	1878	94
516	20230607	122200	81804504	1874	1874	1874	1874	0
517	20230607	122100	81804504	1874	1881	1881	1874	125
518	20230607	122000	81570096	1883	1883	1883	1883	0
519	20230607	121900	81570096	1883	1883	1883	1883	10
520	20230607	121800	81551266	1883	1883	1883	1883	0
521	20230607	121700	81551266	1883	1882	1883	1882	376
522	20230607	121600	80843633	1883	1882	1883	1881	40
523	20230607	121500	80768353	1881	1881	1881	1881	13
524	20230607	121400	80743900	1881	1881	1881	1881	7
525	20230607	121300	80730733	1882	1882	1882	1881	8
526	20230607	121200	80715683	1881	1881	1881	1881	8
527	20230607	121100	80700635	1881	1881	1881	1881	9
528	20230607	121000	80683706	1882	1882	1882	1882	0
529	20230607	120900	80683706	1882	1882	1882	1882	0
530	20230607	120800	80683706	1882	1882	1882	1882	18
531	20230607	120700	80649830	1889	1889	1889	1889	0
532	20230607	120600	80649830	1889	1889	1889	1889	0
533	20230607	120500	80649830	1889	1889	1889	1889	0
534	20230607	120400	80649830	1889	1889	1889	1889	0
535	20230607	120300	80649830	1889	1889	1889	1889	0
536	20230607	120200	80649830	1889	1889	1889	1889	0
537	20230607	120100	80649830	1889	1889	1889	1889	0
538	20230607	120000	80649830	1889	1889	1889	1889	0
539	20230607	115900	80649830	1889	1889	1889	1889	0
540	20230607	115800	80649830	1889	1889	1889	1889	0
541	20230607	115700	80649830	1889	1889	1889	1889	0
542	20230607	115600	80649830	1889	1887	1889	1887	609
543	20230607	115500	79499539	1889	1889	1889	1889	0
544	20230607	115400	79499539	1889	1889	1889	1889	0
545	20230607	115300	79499539	1889	1889	1889	1889	1
546	20230607	115200	79497650	1889	1890	1890	1889	31
547	20230607	115100	79439061	1890	1890	1890	1890	9
548	20230607	115000	79422051	1890	1892	1892	1890	21
549	20230607	114900	79382331	1893	1893	1893	1893	0
550	20230607	114800	79382331	1893	1894	1894	1893	11
551	20230607	114700	79361507	1893	1890	1893	1890	1310
552	20230607	114600	76883736	1888	1888	1888	1888	0
553	20230607	114500	76883736	1888	1888	1888	1888	0
554	20230607	114400	76883736	1888	1888	1888	1888	20
555	20230607	114300	76845976	1889	1886	1889	1886	85
556	20230607	114200	76685590	1890	1890	1890	1890	0
557	20230607	114100	76685590	1890	1890	1890	1890	0
558	20230607	114000	76685590	1890	1890	1890	1890	0
559	20230607	113900	76685590	1890	1890	1890	1890	0
560	20230607	113800	76685590	1890	1883	1890	1883	76
561	20230607	113700	76542252	1883	1883	1883	1883	0
562	20230607	113600	76542252	1883	1883	1883	1881	3
563	20230607	113500	76536605	1882	1880	1882	1880	42
564	20230607	113400	76457596	1880	1880	1881	1880	9
565	20230607	113300	76440675	1880	1880	1880	1880	70
566	20230607	113200	76309075	1880	1880	1880	1880	0
567	20230607	113100	76309075	1880	1880	1880	1880	0
568	20230607	113000	76309075	1880	1880	1880	1880	0
569	20230607	112900	76309075	1880	1880	1880	1880	1
570	20230607	112800	76307195	1880	1880	1880	1880	10
571	20230607	112700	76288395	1880	1880	1880	1880	9
572	20230607	112600	76271475	1883	1883	1883	1883	0
573	20230607	112500	76271475	1883	1883	1883	1883	0
574	20230607	112400	76271475	1883	1883	1883	1879	28
575	20230607	112300	76218755	1884	1883	1884	1883	13
576	20230607	112200	76194274	1883	1883	1883	1883	0
577	20230607	112100	76194274	1883	1884	1884	1883	9
578	20230607	112000	76177326	1883	1883	1883	1883	10
579	20230607	111900	76158496	1884	1884	1884	1883	3
580	20230607	111800	76152845	1883	1883	1883	1880	37
581	20230607	111700	76083177	1880	1880	1880	1880	1
582	20230607	111600	76081297	1880	1880	1880	1880	0
583	20230607	111500	76081297	1880	1879	1880	1879	46
584	20230607	111400	75994845	1879	1876	1879	1876	20
585	20230607	111300	75957292	1879	1879	1879	1878	3
586	20230607	111200	75951656	1878	1878	1878	1878	0
587	20230607	111100	75951656	1878	1878	1878	1878	5
588	20230607	111000	75942266	1879	1878	1879	1878	8
589	20230607	110900	75927241	1879	1878	1879	1878	6
590	20230607	110800	75915972	1879	1877	1879	1875	519
591	20230607	110700	74941321	1875	1875	1875	1875	346
592	20230607	110600	74292571	1875	1875	1875	1875	12
593	20230607	110500	74270071	1875	1875	1875	1875	18
594	20230607	110400	74236321	1875	1875	1875	1875	7
595	20230607	110300	74223196	1875	1875	1875	1875	12
596	20230607	110200	74200696	1875	1875	1878	1875	17
597	20230607	110100	74168818	1875	1875	1875	1875	7
598	20230607	110000	74155693	1875	1875	1875	1875	11
599	20230607	105900	74135068	1875	1875	1875	1875	17
600	20230607	105800	74103193	1875	1875	1875	1875	5
601	20230607	105700	74093818	1875	1875	1875	1875	6
602	20230607	105600	74082568	1878	1878	1878	1878	0
603	20230607	105500	74082568	1878	1877	1878	1877	30
604	20230607	105400	74026257	1877	1875	1877	1875	14
605	20230607	105300	74000005	1875	1875	1875	1875	10
606	20230607	105200	73981255	1878	1878	1878	1878	0
607	20230607	105100	73981255	1878	1878	1878	1878	0
608	20230607	105000	73981255	1878	1878	1878	1878	0
609	20230607	104900	73981255	1878	1875	1878	1875	2
610	20230607	104800	73977502	1878	1878	1878	1878	0
611	20230607	104700	73977502	1878	1878	1878	1878	0
612	20230607	104600	73977502	1878	1878	1878	1878	1
613	20230607	104500	73975624	1875	1883	1891	1875	476
614	20230607	104400	73081846	1882	1876	1882	1876	39
615	20230607	104300	73008546	1880	1878	1880	1878	6
616	20230607	104200	72997276	1878	1877	1878	1877	14
617	20230607	104100	72970997	1875	1875	1875	1875	14
618	20230607	104000	72944747	1877	1875	1877	1875	14
619	20230607	103900	72918495	1877	1877	1877	1877	0
620	20230607	103800	72918495	1877	1876	1877	1874	28
621	20230607	103700	72865974	1876	1875	1876	1872	100
622	20230607	103600	72678663	1875	1875	1875	1875	0
623	20230607	103500	72678663	1875	1876	1876	1875	10
624	20230607	103400	72659911	1876	1876	1876	1876	0
625	20230607	103300	72659911	1876	1876	1876	1876	0
626	20230607	103200	72659911	1876	1876	1876	1876	4
627	20230607	103100	72652407	1876	1876	1876	1876	0
628	20230607	103000	72652407	1876	1876	1876	1876	0
629	20230607	102900	72652407	1876	1876	1876	1876	4
630	20230607	102800	72644903	1876	1876	1876	1876	33
631	20230607	102700	72582995	1877	1876	1877	1876	2
632	20230607	102600	72579242	1876	1876	1876	1876	0
633	20230607	102500	72579242	1876	1874	1876	1873	61
634	20230607	102400	72464820	1873	1873	1873	1873	0
635	20230607	102300	72464820	1873	1873	1873	1873	32
636	20230607	102200	72404884	1873	1873	1873	1873	0
637	20230607	102100	72404884	1873	1873	1873	1873	4
638	20230607	102000	72397392	1873	1873	1873	1873	4
639	20230607	101900	72389900	1873	1873	1873	1873	16
640	20230607	101800	72359932	1873	1873	1873	1873	12
641	20230607	101700	72337456	1873	1873	1873	1873	40
642	20230607	101600	72262536	1873	1873	1873	1873	4
643	20230607	101500	72255044	1876	1876	1876	1876	0
644	20230607	101400	72255044	1876	1873	1876	1873	36
645	20230607	101300	72187613	1873	1873	1873	1873	4
646	20230607	101200	72180121	1873	1875	1876	1873	33
647	20230607	101100	72118247	1872	1872	1874	1872	28
648	20230607	101000	72065785	1872	1872	1872	1872	31
649	20230607	100900	72007753	1872	1872	1872	1872	1367
650	20230607	100800	69448729	1872	1872	1872	1872	4
651	20230607	100700	69441241	1873	1872	1873	1872	40
652	20230607	100600	69366360	1872	1872	1872	1872	4
653	20230607	100500	69358872	1873	1873	1873	1873	1002
654	20230607	100400	67482126	1873	1875	1875	1872	11319
655	20230607	100300	46280198	1874	1874	1874	1874	4
656	20230607	100200	46272702	1875	1875	1875	1875	18
657	20230607	100100	46238952	1874	1874	1874	1874	4
658	20230607	100000	46231456	1874	1874	1874	1874	0
659	20230607	095900	46231456	1874	1874	1874	1874	4
660	20230607	095800	46223960	1876	1876	1876	1876	0
661	20230607	095700	46223960	1876	1876	1876	1876	0
662	20230607	095600	46223960	1876	1876	1876	1874	8
663	20230607	095500	46208962	1874	1874	1874	1874	0
664	20230607	095400	46208962	1874	1876	1876	1874	31
665	20230607	095300	46150812	1876	1876	1876	1874	121
666	20230607	095200	45923818	1874	1874	1876	1874	319
667	20230607	095100	45325938	1875	1875	1875	1874	3
668	20230607	095000	45320314	1874	1874	1874	1874	4
669	20230607	094900	45312818	1875	1875	1875	1875	30
670	20230607	094800	45256568	1875	1875	1875	1874	36
671	20230607	094700	45189072	1875	1875	1875	1875	80
672	20230607	094600	45039072	1875	1876	1876	1875	983
673	20230607	094500	43195916	1876	1876	1876	1876	662
674	20230607	094400	41954004	1876	1876	1876	1876	91
675	20230607	094300	41783288	1876	1891	1891	1876	7710
676	20230607	094200	27314541	1891	1891	1891	1891	1
677	20230607	094100	27312650	1891	1891	1891	1891	0
678	20230607	094000	27312650	1891	1891	1891	1891	0
679	20230607	093900	27312650	1891	1891	1891	1891	0
680	20230607	093800	27312650	1891	1889	1891	1889	67
681	20230607	093700	27186081	1889	1889	1889	1889	10
682	20230607	093600	27167191	1889	1889	1889	1889	0
683	20230607	093500	27167191	1889	1889	1889	1889	0
684	20230607	093400	27167191	1889	1878	1889	1878	2
685	20230607	093300	27163424	1889	1889	1889	1889	0
686	20230607	093200	27163424	1889	1889	1889	1889	0
687	20230607	093100	27163424	1889	1879	1889	1879	1591
688	20230607	093000	24173925	1879	1879	1879	1879	1897
689	20230607	092900	20609462	1879	1879	1879	1879	136
690	20230607	092800	20353918	1889	1889	1889	1889	0
691	20230607	092700	20353918	1889	1889	1889	1889	0
692	20230607	092600	20353918	1889	1889	1889	1889	0
693	20230607	092500	20353918	1889	1889	1889	1889	0
694	20230607	092400	20353918	1889	1889	1889	1889	0
695	20230607	092300	20353918	1889	1889	1889	1889	0
696	20230607	092200	20353918	1889	1889	1889	1889	0
697	20230607	092100	20353918	1889	1889	1889	1889	0
698	20230607	092000	20353918	1889	1889	1889	1889	1
699	20230607	091900	20352029	1887	1887	1887	1887	0
700	20230607	091800	20352029	1887	1887	1887	1887	0
701	20230607	091700	20352029	1887	1887	1887	1887	0
702	20230607	091600	20352029	1887	1888	1888	1887	584
703	20230607	091500	19249991	1887	1887	1887	1887	0
704	20230607	091400	19249991	1887	1887	1887	1887	361
705	20230607	091300	18568784	1887	1892	1892	1887	231
706	20230607	091200	18132204	1892	1892	1892	1892	6
707	20230607	091100	18120852	1892	1892	1892	1892	6
708	20230607	091000	18109500	1892	1892	1892	1892	3
709	20230607	090900	18103824	1891	1891	1891	1891	0
710	20230607	090800	18103824	1891	1891	1891	1891	2
711	20230607	090700	18100042	1890	1890	1890	1890	0
712	20230607	090600	18100042	1890	1890	1890	1890	0
713	20230607	090500	18100042	1890	1886	1890	1886	198
714	20230607	090400	17726267	1878	1878	1878	1878	0
715	20230607	090300	17726267	1878	1878	1887	1878	929
716	20230607	090200	15981542	1878	1876	1878	1876	4498
717	20230607	090100	7543279	1876	1876	1876	1875	265
718	20230607	090000	7046239	1876	1876	1876	1875	3756