KissMeData/013700/min/candle-20230605.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230605	185100	127803226	1810	1810	1810	1810	3954
3	20230605	185000	127803226	1810	1810	1810	1810	0
4	20230605	184900	127803226	1810	1810	1810	1810	0
5	20230605	184800	127803226	1810	1810	1810	1810	0
6	20230605	184700	127803226	1810	1810	1810	1810	0
7	20230605	184600	127803226	1810	1810	1810	1810	0
8	20230605	184500	127803226	1810	1810	1810	1810	0
9	20230605	184400	127803226	1810	1810	1810	1810	0
10	20230605	184300	127803226	1810	1810	1810	1810	0
11	20230605	184200	127803226	1810	1810	1810	1810	0
12	20230605	184100	127803226	1810	1810	1810	1810	0
13	20230605	184000	127803226	1810	1810	1810	1810	0
14	20230605	183900	127803226	1810	1810	1810	1810	0
15	20230605	183800	127803226	1810	1810	1810	1810	0
16	20230605	183700	127803226	1810	1810	1810	1810	0
17	20230605	183600	127803226	1810	1810	1810	1810	0
18	20230605	183500	127803226	1810	1810	1810	1810	0
19	20230605	183400	127803226	1810	1810	1810	1810	0
20	20230605	183300	127803226	1810	1810	1810	1810	0
21	20230605	183200	127803226	1810	1810	1810	1810	0
22	20230605	183100	127803226	1810	1810	1810	1810	0
23	20230605	183000	127803226	1810	1810	1810	1810	0
24	20230605	182900	127803226	1810	1810	1810	1810	0
25	20230605	182800	127803226	1810	1810	1810	1810	0
26	20230605	182700	127803226	1810	1810	1810	1810	0
27	20230605	182600	127803226	1810	1810	1810	1810	0
28	20230605	182500	127803226	1810	1810	1810	1810	0
29	20230605	182400	127803226	1810	1810	1810	1810	0
30	20230605	182300	127803226	1810	1810	1810	1810	0
31	20230605	182200	127803226	1810	1810	1810	1810	0
32	20230605	182100	127803226	1810	1810	1810	1810	3954
33	20230605	182000	127803226	1810	1810	1810	1810	0
34	20230605	181900	127803226	1810	1810	1810	1810	0
35	20230605	181800	127803226	1810	1810	1810	1810	0
36	20230605	181700	127803226	1810	1810	1810	1810	0
37	20230605	181600	127803226	1810	1810	1810	1810	0
38	20230605	181500	127803226	1810	1810	1810	1810	0
39	20230605	181400	127803226	1810	1810	1810	1810	0
40	20230605	181300	127803226	1810	1810	1810	1810	0
41	20230605	181200	127803226	1810	1810	1810	1810	0
42	20230605	181100	127803226	1810	1810	1810	1810	0
43	20230605	181000	127803226	1810	1810	1810	1810	0
44	20230605	180900	127803226	1810	1810	1810	1810	0
45	20230605	180800	127803226	1810	1810	1810	1810	0
46	20230605	180700	127803226	1810	1810	1810	1810	0
47	20230605	180600	127803226	1810	1810	1810	1810	0
48	20230605	180500	127803226	1810	1810	1810	1810	0
49	20230605	180400	127803226	1810	1810	1810	1810	0
50	20230605	180300	127803226	1810	1810	1810	1810	0
51	20230605	180200	127803226	1810	1810	1810	1810	0
52	20230605	180100	127803226	1810	1810	1810	1810	0
53	20230605	180000	127803226	1810	1810	1810	1810	0
54	20230605	175900	127803226	1810	1810	1810	1810	0
55	20230605	175800	127803226	1810	1810	1810	1810	0
56	20230605	175700	127803226	1810	1810	1810	1810	0
57	20230605	175600	127803226	1810	1810	1810	1810	0
58	20230605	175500	127803226	1810	1810	1810	1810	0
59	20230605	175400	127803226	1810	1810	1810	1810	0
60	20230605	175300	127803226	1810	1810	1810	1810	0
61	20230605	175200	127803226	1810	1810	1810	1810	0
62	20230605	175100	127803226	1810	1810	1810	1810	3954
63	20230605	175000	127803226	1810	1810	1810	1810	0
64	20230605	174900	127803226	1810	1810	1810	1810	0
65	20230605	174800	127803226	1810	1810	1810	1810	0
66	20230605	174700	127803226	1810	1810	1810	1810	0
67	20230605	174600	127803226	1810	1810	1810	1810	0
68	20230605	174500	127803226	1810	1810	1810	1810	0
69	20230605	174400	127803226	1810	1810	1810	1810	0
70	20230605	174300	127803226	1810	1810	1810	1810	0
71	20230605	174200	127803226	1810	1810	1810	1810	0
72	20230605	174100	127803226	1810	1810	1810	1810	0
73	20230605	174000	127803226	1810	1810	1810	1810	0
74	20230605	173900	127803226	1810	1810	1810	1810	0
75	20230605	173800	127803226	1810	1810	1810	1810	0
76	20230605	173700	127803226	1810	1810	1810	1810	0
77	20230605	173600	127803226	1810	1810	1810	1810	0
78	20230605	173500	127803226	1810	1810	1810	1810	0
79	20230605	173400	127803226	1810	1810	1810	1810	0
80	20230605	173300	127803226	1810	1810	1810	1810	0
81	20230605	173200	127803226	1810	1810	1810	1810	0
82	20230605	173100	127803226	1810	1810	1810	1810	0
83	20230605	173000	127803226	1810	1810	1810	1810	0
84	20230605	172900	127803226	1810	1810	1810	1810	0
85	20230605	172800	127803226	1810	1810	1810	1810	0
86	20230605	172700	127803226	1810	1810	1810	1810	0
87	20230605	172600	127803226	1810	1810	1810	1810	0
88	20230605	172500	127803226	1810	1810	1810	1810	0
89	20230605	172400	127803226	1810	1810	1810	1810	0
90	20230605	172300	127803226	1810	1810	1810	1810	0
91	20230605	172200	127803226	1810	1810	1810	1810	0
92	20230605	172100	127803226	1810	1810	1810	1810	3954
93	20230605	172000	127803226	1810	1810	1810	1810	0
94	20230605	171900	127803226	1810	1810	1810	1810	0
95	20230605	171800	127803226	1810	1810	1810	1810	0
96	20230605	171700	127803226	1810	1810	1810	1810	0
97	20230605	171600	127803226	1810	1810	1810	1810	0
98	20230605	171500	127803226	1810	1810	1810	1810	0
99	20230605	171400	127803226	1810	1810	1810	1810	0
100	20230605	171300	127803226	1810	1810	1810	1810	0
101	20230605	171200	127803226	1810	1810	1810	1810	0
102	20230605	171100	127803226	1810	1810	1810	1810	0
103	20230605	171000	127803226	1810	1810	1810	1810	0
104	20230605	170900	127803226	1810	1810	1810	1810	0
105	20230605	170800	127803226	1810	1810	1810	1810	0
106	20230605	170700	127803226	1810	1810	1810	1810	0
107	20230605	170600	127803226	1810	1810	1810	1810	0
108	20230605	170500	127803226	1810	1810	1810	1810	0
109	20230605	170400	127803226	1810	1810	1810	1810	0
110	20230605	170300	127803226	1810	1810	1810	1810	0
111	20230605	170200	127803226	1810	1810	1810	1810	0
112	20230605	170100	127803226	1810	1810	1810	1810	0
113	20230605	170000	127803226	1810	1810	1810	1810	0
114	20230605	165900	127803226	1810	1810	1810	1810	0
115	20230605	165800	127803226	1810	1810	1810	1810	0
116	20230605	165700	127803226	1810	1810	1810	1810	0
117	20230605	165600	127803226	1810	1810	1810	1810	0
118	20230605	165500	127803226	1810	1810	1810	1810	0
119	20230605	165400	127803226	1810	1810	1810	1810	0
120	20230605	165300	127803226	1810	1810	1810	1810	0
121	20230605	165200	127803226	1810	1810	1810	1810	0
122	20230605	165100	127803226	1810	1810	1810	1810	3954
123	20230605	165000	127803226	1810	1810	1810	1810	0
124	20230605	164900	127803226	1810	1810	1810	1810	0
125	20230605	164800	127803226	1810	1810	1810	1810	0
126	20230605	164700	127803226	1810	1810	1810	1810	0
127	20230605	164600	127803226	1810	1810	1810	1810	0
128	20230605	164500	127803226	1810	1810	1810	1810	0
129	20230605	164400	127803226	1810	1810	1810	1810	0
130	20230605	164300	127803226	1810	1810	1810	1810	0
131	20230605	164200	127803226	1810	1810	1810	1810	0
132	20230605	164100	127803226	1810	1810	1810	1810	0
133	20230605	164000	127803226	1810	1810	1810	1810	0
134	20230605	163900	127803226	1810	1810	1810	1810	0
135	20230605	163800	127803226	1810	1810	1810	1810	0
136	20230605	163700	127803226	1810	1810	1810	1810	0
137	20230605	163600	127803226	1810	1810	1810	1810	0
138	20230605	163500	127803226	1810	1810	1810	1810	0
139	20230605	163400	127803226	1810	1810	1810	1810	0
140	20230605	163300	127803226	1810	1810	1810	1810	0
141	20230605	163200	127803226	1810	1810	1810	1810	0
142	20230605	163100	127803226	1810	1810	1810	1810	0
143	20230605	163000	127803226	1810	1810	1810	1810	0
144	20230605	162900	127803226	1810	1810	1810	1810	0
145	20230605	162800	127803226	1810	1810	1810	1810	0
146	20230605	162700	127803226	1810	1810	1810	1810	0
147	20230605	162600	127803226	1810	1810	1810	1810	0
148	20230605	162500	127803226	1810	1810	1810	1810	0
149	20230605	162400	127803226	1810	1810	1810	1810	0
150	20230605	162300	127803226	1810	1810	1810	1810	0
151	20230605	162200	127803226	1810	1810	1810	1810	0
152	20230605	162100	127803226	1810	1810	1810	1810	3954
153	20230605	162000	127803226	1810	1810	1810	1810	0
154	20230605	161900	127803226	1810	1810	1810	1810	0
155	20230605	161800	127803226	1810	1810	1810	1810	0
156	20230605	161700	127803226	1810	1810	1810	1810	0
157	20230605	161600	127803226	1810	1810	1810	1810	0
158	20230605	161500	127803226	1810	1810	1810	1810	0
159	20230605	161400	127803226	1810	1810	1810	1810	0
160	20230605	161300	127803226	1810	1810	1810	1810	0
161	20230605	161200	127803226	1810	1810	1810	1810	0
162	20230605	161100	127803226	1810	1810	1810	1810	0
163	20230605	161000	127803226	1810	1810	1810	1810	0
164	20230605	160900	127803226	1810	1810	1810	1810	0
165	20230605	160800	127803226	1810	1810	1810	1810	0
166	20230605	160700	127803226	1810	1810	1810	1810	0
167	20230605	160600	127803226	1810	1810	1810	1810	0
168	20230605	160500	127803226	1810	1810	1810	1810	0
169	20230605	160400	127803226	1810	1810	1810	1810	0
170	20230605	160300	127803226	1810	1810	1810	1810	0
171	20230605	160200	127803226	1810	1810	1810	1810	0
172	20230605	160100	127803226	1810	1810	1810	1810	0
173	20230605	160000	127803226	1810	1810	1810	1810	0
174	20230605	155900	127803226	1810	1810	1810	1810	0
175	20230605	155800	127803226	1810	1810	1810	1810	0
176	20230605	155700	127803226	1810	1810	1810	1810	0
177	20230605	155600	127803226	1810	1810	1810	1810	0
178	20230605	155500	127803226	1810	1810	1810	1810	0
179	20230605	155400	127803226	1810	1810	1810	1810	0
180	20230605	155300	127803226	1810	1810	1810	1810	0
181	20230605	155200	127803226	1810	1810	1810	1810	0
182	20230605	155100	127803226	1810	1810	1810	1810	3954
183	20230605	155000	127803226	1810	1810	1810	1810	0
184	20230605	154900	127803226	1810	1810	1810	1810	0
185	20230605	154800	127803226	1810	1810	1810	1810	0
186	20230605	154700	127803226	1810	1810	1810	1810	0
187	20230605	154600	127803226	1810	1810	1810	1810	0
188	20230605	154500	127803226	1810	1810	1810	1810	0
189	20230605	154400	127803226	1810	1810	1810	1810	0
190	20230605	154300	127803226	1810	1810	1810	1810	0
191	20230605	154200	127803226	1810	1810	1810	1810	0
192	20230605	154100	127803226	1810	1810	1810	1810	0
193	20230605	154000	127803226	1810	1810	1810	1810	0
194	20230605	153900	127803226	1810	1810	1810	1810	0
195	20230605	153800	127803226	1810	1810	1810	1810	0
196	20230605	153700	127803226	1810	1810	1810	1810	0
197	20230605	153600	127803226	1810	1810	1810	1810	0
198	20230605	153500	127803226	1810	1810	1810	1810	0
199	20230605	153400	127803226	1810	1810	1810	1810	0
200	20230605	153300	127803226	1810	1810	1810	1810	0
201	20230605	153200	127803226	1810	1810	1810	1810	0
202	20230605	153100	127803226	1810	1810	1810	1810	0
203	20230605	153000	127803226	1810	1810	1810	1810	3954
204	20230605	152900	120646486	1823	1823	1823	1823	0
205	20230605	152800	120646486	1823	1823	1823	1823	0
206	20230605	152700	120646486	1823	1823	1823	1823	0
207	20230605	152600	120646486	1823	1823	1823	1823	0
208	20230605	152500	120646486	1823	1823	1823	1823	0
209	20230605	152400	120646486	1823	1823	1823	1823	0
210	20230605	152300	120646486	1823	1823	1823	1823	0
211	20230605	152200	120646486	1823	1823	1823	1823	0
212	20230605	152100	120646486	1823	1823	1823	1823	0
213	20230605	152000	120646486	1823	1823	1823	1823	0
214	20230605	151900	120646486	1823	1806	1823	1806	124
215	20230605	151800	120421632	1813	1810	1813	1810	20
216	20230605	151700	120385402	1810	1810	1810	1810	0
217	20230605	151600	120385402	1810	1810	1810	1810	0
218	20230605	151500	120385402	1810	1810	1810	1810	0
219	20230605	151400	120385402	1810	1810	1810	1810	100
220	20230605	151300	120204402	1810	1812	1812	1810	333
221	20230605	151200	119601670	1812	1813	1813	1812	23
222	20230605	151100	119559972	1813	1813	1813	1813	10
223	20230605	151000	119541842	1824	1824	1824	1824	0
224	20230605	150900	119541842	1824	1824	1824	1824	0
225	20230605	150800	119541842	1824	1815	1824	1813	4295
226	20230605	150700	111716034	1813	1815	1815	1813	11
227	20230605	150600	111696071	1813	1813	1813	1813	20
228	20230605	150500	111659811	1813	1813	1813	1813	0
229	20230605	150400	111659811	1813	1813	1813	1813	0
230	20230605	150300	111659811	1813	1813	1813	1813	0
231	20230605	150200	111659811	1813	1813	1813	1813	0
232	20230605	150100	111659811	1813	1813	1813	1813	0
233	20230605	150000	111659811	1813	1813	1813	1813	0
234	20230605	145900	111659811	1813	1813	1813	1813	0
235	20230605	145800	111659811	1813	1813	1813	1813	10
236	20230605	145700	111641681	1813	1813	1813	1813	0
237	20230605	145600	111641681	1813	1813	1813	1813	0
238	20230605	145500	111641681	1813	1813	1813	1813	1
239	20230605	145400	111639868	1814	1814	1814	1814	0
240	20230605	145300	111639868	1814	1814	1814	1814	0
241	20230605	145200	111639868	1814	1814	1814	1814	36
242	20230605	145100	111574564	1816	1816	1816	1816	0
243	20230605	145000	111574564	1816	1816	1816	1816	0
244	20230605	144900	111574564	1816	1816	1816	1816	0
245	20230605	144800	111574564	1816	1816	1816	1816	0
246	20230605	144700	111574564	1816	1816	1816	1816	0
247	20230605	144600	111574564	1816	1816	1816	1816	0
248	20230605	144500	111574564	1816	1816	1816	1816	0
249	20230605	144400	111574564	1816	1816	1816	1816	0
250	20230605	144300	111574564	1816	1816	1816	1816	1
251	20230605	144200	111572748	1817	1814	1817	1814	62
252	20230605	144100	111460131	1822	1822	1822	1822	0
253	20230605	144000	111460131	1822	1822	1822	1822	0
254	20230605	143900	111460131	1822	1822	1822	1822	0
255	20230605	143800	111460131	1822	1811	1822	1811	2010
256	20230605	143700	107803453	1811	1811	1811	1811	0
257	20230605	143600	107803453	1811	1811	1811	1811	0
258	20230605	143500	107803453	1811	1811	1811	1811	0
259	20230605	143400	107803453	1811	1811	1811	1811	0
260	20230605	143300	107803453	1811	1811	1811	1811	0
261	20230605	143200	107803453	1811	1811	1811	1811	0
262	20230605	143100	107803453	1811	1811	1811	1811	5
263	20230605	143000	107794398	1811	1811	1811	1811	0
264	20230605	142900	107794398	1811	1811	1811	1811	0
265	20230605	142800	107794398	1811	1811	1811	1811	23
266	20230605	142700	107752745	1812	1809	1812	1809	1019
267	20230605	142600	105907485	1809	1809	1809	1809	0
268	20230605	142500	105907485	1809	1809	1809	1809	5
269	20230605	142400	105898440	1809	1809	1809	1809	0
270	20230605	142300	105898440	1809	1809	1809	1809	0
271	20230605	142200	105898440	1809	1809	1809	1809	254
272	20230605	142100	105438954	1809	1809	1809	1809	0
273	20230605	142000	105438954	1809	1809	1809	1809	0
274	20230605	141900	105438954	1809	1809	1809	1809	5
275	20230605	141800	105429909	1809	1809	1809	1809	1
276	20230605	141700	105428100	1805	1805	1805	1805	0
277	20230605	141600	105428100	1805	1809	1809	1805	506
278	20230605	141500	104514746	1805	1805	1805	1805	759
279	20230605	141400	103144751	1805	1803	1805	1803	544
280	20230605	141300	102163805	1803	1803	1803	1803	7
281	20230605	141200	102151184	1803	1803	1803	1803	0
282	20230605	141100	102151184	1803	1803	1803	1803	0
283	20230605	141000	102151184	1803	1803	1803	1803	6
284	20230605	140900	102140366	1802	1802	1802	1802	0
285	20230605	140800	102140366	1802	1802	1802	1802	714
286	20230605	140700	100853738	1801	1802	1802	1801	286
287	20230605	140600	100338646	1801	1801	1801	1801	0
288	20230605	140500	100338646	1801	1801	1801	1801	506
289	20230605	140400	99427340	1801	1801	1801	1801	6
290	20230605	140300	99416534	1801	1801	1801	1801	1
291	20230605	140200	99414733	1799	1798	1801	1798	531
292	20230605	140100	98458902	1799	1799	1799	1798	307
293	20230605	140000	97906616	1799	1799	1799	1799	2
294	20230605	135900	97903018	1799	1799	1799	1799	0
295	20230605	135800	97903018	1799	1799	1799	1799	65
296	20230605	135700	97786083	1800	1800	1800	1800	1
297	20230605	135600	97784283	1799	1799	1799	1799	12
298	20230605	135500	97762695	1800	1800	1800	1800	0
299	20230605	135400	97762695	1800	1800	1800	1800	0
300	20230605	135300	97762695	1800	1800	1800	1800	0
301	20230605	135200	97762695	1800	1800	1800	1800	0
302	20230605	135100	97762695	1800	1800	1800	1800	0
303	20230605	135000	97762695	1800	1800	1800	1800	0
304	20230605	134900	97762695	1800	1800	1800	1800	0
305	20230605	134800	97762695	1800	1800	1800	1800	0
306	20230605	134700	97762695	1800	1800	1800	1800	0
307	20230605	134600	97762695	1800	1800	1800	1800	57
308	20230605	134500	97660095	1799	1800	1800	1799	2
309	20230605	134400	97656496	1800	1800	1800	1800	2
310	20230605	134300	97652896	1799	1799	1799	1799	1
311	20230605	134200	97651097	1800	1800	1800	1800	0
312	20230605	134100	97651097	1800	1800	1800	1800	0
313	20230605	134000	97651097	1800	1800	1800	1800	0
314	20230605	133900	97651097	1800	1800	1800	1800	0
315	20230605	133800	97651097	1800	1800	1800	1800	0
316	20230605	133700	97651097	1800	1800	1800	1800	0
317	20230605	133600	97651097	1800	1800	1800	1800	0
318	20230605	133500	97651097	1800	1800	1800	1800	0
319	20230605	133400	97651097	1800	1800	1800	1800	388
320	20230605	133300	96952697	1800	1800	1800	1800	0
321	20230605	133200	96952697	1800	1800	1800	1800	0
322	20230605	133100	96952697	1800	1800	1800	1800	0
323	20230605	133000	96952697	1800	1800	1800	1800	0
324	20230605	132900	96952697	1800	1800	1800	1800	110
325	20230605	132800	96754697	1800	1800	1800	1800	5
326	20230605	132700	96745697	1800	1800	1800	1800	0
327	20230605	132600	96745697	1800	1800	1800	1800	0
328	20230605	132500	96745697	1800	1800	1800	1800	0
329	20230605	132400	96745697	1800	1800	1800	1800	0
330	20230605	132300	96745697	1800	1800	1800	1800	0
331	20230605	132200	96745697	1800	1799	1800	1799	8000
332	20230605	132100	82345758	1799	1797	1799	1797	1674
333	20230605	132000	79337578	1800	1800	1800	1800	0
334	20230605	131900	79337578	1800	1798	1800	1798	17
335	20230605	131800	79307010	1799	1799	1800	1799	2510
336	20230605	131700	74791463	1799	1799	1800	1799	1242
337	20230605	131600	72557104	1798	1798	1798	1798	0
338	20230605	131500	72557104	1798	1798	1798	1798	0
339	20230605	131400	72557104	1798	1799	1799	1798	334
340	20230605	131300	71956247	1799	1799	1799	1799	0
341	20230605	131200	71956247	1799	1799	1799	1799	0
342	20230605	131100	71956247	1799	1799	1799	1799	11
343	20230605	131000	71936458	1799	1799	1799	1799	6
344	20230605	130900	71925664	1800	1800	1800	1800	0
345	20230605	130800	71925664	1800	1800	1800	1799	164
346	20230605	130700	71630474	1797	1798	1798	1797	201
347	20230605	130600	71269083	1798	1798	1798	1798	0
348	20230605	130500	71269083	1798	1798	1798	1798	0
349	20230605	130400	71269083	1798	1798	1798	1798	0
350	20230605	130300	71269083	1798	1798	1798	1798	0
351	20230605	130200	71269083	1798	1798	1798	1798	0
352	20230605	130100	71269083	1798	1799	1799	1798	883
353	20230605	130000	69680597	1799	1799	1799	1799	0
354	20230605	125900	69680597	1799	1799	1799	1799	0
355	20230605	125800	69680597	1799	1799	1799	1799	0
356	20230605	125700	69680597	1799	1799	1799	1799	0
357	20230605	125600	69680597	1799	1799	1799	1799	0
358	20230605	125500	69680597	1799	1799	1799	1799	0
359	20230605	125400	69680597	1799	1799	1799	1799	0
360	20230605	125300	69680597	1799	1799	1799	1799	5
361	20230605	125200	69671602	1799	1799	1799	1799	6
362	20230605	125100	69660808	1799	1799	1799	1799	249
363	20230605	125000	69212857	1800	1800	1800	1800	58
364	20230605	124900	69108457	1800	1800	1800	1800	1222
365	20230605	124800	66908857	1800	1800	1800	1800	1
366	20230605	124700	66907057	1800	1800	1800	1800	0
367	20230605	124600	66907057	1800	1800	1800	1800	0
368	20230605	124500	66907057	1800	1800	1800	1800	0
369	20230605	124400	66907057	1800	1800	1800	1800	0
370	20230605	124300	66907057	1800	1800	1800	1800	0
371	20230605	124200	66907057	1800	1800	1800	1800	1
372	20230605	124100	66905257	1800	1800	1800	1800	3
373	20230605	124000	66899857	1799	1799	1799	1799	0
374	20230605	123900	66899857	1799	1799	1799	1799	0
375	20230605	123800	66899857	1799	1799	1799	1799	0
376	20230605	123700	66899857	1799	1799	1799	1799	0
377	20230605	123600	66899857	1799	1799	1799	1799	0
378	20230605	123500	66899857	1799	1800	1800	1799	628
379	20230605	123400	65769968	1800	1800	1800	1800	0
380	20230605	123300	65769968	1800	1800	1800	1800	0
381	20230605	123200	65769968	1800	1800	1800	1800	0
382	20230605	123100	65769968	1800	1800	1800	1800	2887
383	20230605	123000	60573368	1800	1800	1800	1800	0
384	20230605	122900	60573368	1800	1800	1800	1800	22
385	20230605	122800	60533768	1800	1800	1800	1800	216
386	20230605	122700	60144968	1800	1800	1800	1800	11
387	20230605	122600	60125168	1800	1800	1800	1800	0
388	20230605	122500	60125168	1800	1800	1800	1800	0
389	20230605	122400	60125168	1800	1800	1800	1800	1
390	20230605	122300	60123368	1800	1800	1800	1800	0
391	20230605	122200	60123368	1800	1800	1800	1800	58
392	20230605	122100	60018968	1800	1800	1800	1800	0
393	20230605	122000	60018968	1800	1800	1800	1800	0
394	20230605	121900	60018968	1800	1800	1800	1800	0
395	20230605	121800	60018968	1800	1800	1800	1800	0
396	20230605	121700	60018968	1800	1800	1800	1800	0
397	20230605	121600	60018968	1800	1800	1800	1800	0
398	20230605	121500	60018968	1800	1800	1800	1800	0
399	20230605	121400	60018968	1800	1800	1800	1800	0
400	20230605	121300	60018968	1800	1800	1800	1800	0
401	20230605	121200	60018968	1800	1800	1800	1800	20
402	20230605	121100	59982968	1800	1800	1800	1800	0
403	20230605	121000	59982968	1800	1800	1800	1800	0
404	20230605	120900	59982968	1800	1800	1800	1800	150
405	20230605	120800	59712968	1800	1800	1800	1800	0
406	20230605	120700	59712968	1800	1800	1800	1800	277
407	20230605	120600	59214368	1799	1799	1799	1799	0
408	20230605	120500	59214368	1799	1799	1799	1799	0
409	20230605	120400	59214368	1799	1799	1799	1799	0
410	20230605	120300	59214368	1799	1799	1799	1799	0
411	20230605	120200	59214368	1799	1799	1799	1799	0
412	20230605	120100	59214368	1799	1799	1799	1799	0
413	20230605	120000	59214368	1799	1799	1799	1799	10
414	20230605	115900	59196378	1800	1800	1800	1800	0
415	20230605	115800	59196378	1800	1800	1800	1800	0
416	20230605	115700	59196378	1800	1800	1800	1800	0
417	20230605	115600	59196378	1800	1800	1800	1800	0
418	20230605	115500	59196378	1800	1800	1800	1800	0
419	20230605	115400	59196378	1800	1800	1800	1800	58
420	20230605	115300	59091978	1799	1799	1799	1799	50
421	20230605	115200	59002028	1800	1800	1800	1800	193
422	20230605	115100	58654628	1800	1800	1800	1800	500
423	20230605	115000	57754628	1800	1800	1800	1800	30
424	20230605	114900	57700628	1800	1800	1800	1800	0
425	20230605	114800	57700628	1800	1800	1800	1800	193
426	20230605	114700	57353228	1800	1800	1800	1800	0
427	20230605	114600	57353228	1800	1800	1800	1800	0
428	20230605	114500	57353228	1800	1800	1800	1800	10
429	20230605	114400	57335228	1800	1800	1800	1800	194
430	20230605	114300	56986028	1798	1798	1798	1798	0
431	20230605	114200	56986028	1798	1798	1798	1798	500
432	20230605	114100	56087028	1800	1800	1800	1800	0
433	20230605	114000	56087028	1800	1800	1800	1800	194
434	20230605	113900	55737828	1800	1800	1800	1800	0
435	20230605	113800	55737828	1800	1800	1800	1800	20
436	20230605	113700	55701828	1800	1800	1800	1800	0
437	20230605	113600	55701828	1800	1800	1800	1800	194
438	20230605	113500	55352628	1798	1799	1799	1798	100
439	20230605	113400	55172818	1800	1800	1800	1800	0
440	20230605	113300	55172818	1800	1800	1800	1800	0
441	20230605	113200	55172818	1800	1800	1800	1800	194
442	20230605	113100	54823618	1799	1799	1799	1799	19
443	20230605	113000	54789437	1799	1799	1799	1799	80
444	20230605	112900	54645517	1799	1799	1799	1799	41
445	20230605	112800	54571758	1799	1799	1799	1799	194
446	20230605	112700	54222752	1799	1799	1799	1799	166
447	20230605	112600	53924118	1800	1800	1800	1800	58
448	20230605	112500	53819718	1798	1799	1799	1798	1779
449	20230605	112400	50619897	1800	1800	1800	1800	194
450	20230605	112300	50270697	1800	1800	1800	1800	51
451	20230605	112200	50178897	1800	1800	1800	1800	10
452	20230605	112100	50160897	1800	1800	1800	1800	10
453	20230605	112000	50142897	1800	1800	1800	1800	194
454	20230605	111900	49793697	1800	1800	1800	1800	10
455	20230605	111800	49775697	1800	1800	1800	1800	900
456	20230605	111700	48155697	1802	1802	1802	1802	0
457	20230605	111600	48155697	1802	1800	1802	1800	1184
458	20230605	111500	46024109	1800	1800	1800	1800	1000
459	20230605	111400	44224109	1802	1802	1802	1802	0
460	20230605	111300	44224109	1802	1802	1802	1802	101
461	20230605	111200	44042107	1801	1801	1801	1801	0
462	20230605	111100	44042107	1801	1802	1802	1801	383
463	20230605	111000	43352124	1802	1801	1802	1801	2100
464	20230605	110900	39569424	1802	1802	1802	1802	119
465	20230605	110800	39354986	1802	1802	1802	1802	20
466	20230605	110700	39318946	1802	1802	1802	1802	166
467	20230605	110600	39019814	1801	1801	1801	1801	0
468	20230605	110500	39019814	1801	1801	1801	1801	0
469	20230605	110400	39019814	1801	1801	1801	1801	0
470	20230605	110300	39019814	1801	1801	1801	1801	0
471	20230605	110200	39019814	1801	1801	1801	1801	0
472	20230605	110100	39019814	1801	1803	1803	1801	201
473	20230605	110000	38657811	1801	1808	1808	1801	210
474	20230605	105900	38279531	1812	1803	1812	1803	1344
475	20230605	105800	35852879	1810	1801	1810	1800	310
476	20230605	105700	35294049	1801	1802	1802	1801	1926
477	20230605	105600	31824107	1810	1804	1810	1803	1343
478	20230605	105500	29402187	1805	1810	1810	1805	4684
479	20230605	105400	20945193	1810	1810	1810	1810	0
480	20230605	105300	20945193	1810	1810	1810	1810	0
481	20230605	105200	20945193	1810	1810	1810	1810	0
482	20230605	105100	20945193	1810	1810	1810	1810	0
483	20230605	105000	20945193	1810	1810	1810	1810	0
484	20230605	104900	20945193	1810	1810	1810	1810	0
485	20230605	104800	20945193	1810	1810	1810	1810	5
486	20230605	104700	20936143	1812	1812	1812	1812	0
487	20230605	104600	20936143	1812	1812	1812	1812	0
488	20230605	104500	20936143	1812	1812	1812	1812	0
489	20230605	104400	20936143	1812	1812	1812	1812	0
490	20230605	104300	20936143	1812	1812	1812	1812	0
491	20230605	104200	20936143	1812	1812	1812	1812	0
492	20230605	104100	20936143	1812	1812	1812	1812	0
493	20230605	104000	20936143	1812	1810	1812	1810	2
494	20230605	103900	20932521	1812	1812	1812	1812	1
495	20230605	103800	20930709	1811	1811	1811	1811	0
496	20230605	103700	20930709	1811	1811	1811	1811	0
497	20230605	103600	20930709	1811	1811	1811	1811	40
498	20230605	103500	20858269	1812	1812	1812	1812	0
499	20230605	103400	20858269	1812	1812	1812	1812	0
500	20230605	103300	20858269	1812	1812	1812	1812	0
501	20230605	103200	20858269	1812	1812	1812	1812	0
502	20230605	103100	20858269	1812	1812	1812	1812	0
503	20230605	103000	20858269	1812	1812	1812	1812	58
504	20230605	102900	20753173	1812	1812	1812	1812	0
505	20230605	102800	20753173	1812	1812	1812	1812	0
506	20230605	102700	20753173	1812	1812	1812	1812	100
507	20230605	102600	20571973	1812	1812	1812	1812	0
508	20230605	102500	20571973	1812	1812	1812	1812	1
509	20230605	102400	20570161	1812	1812	1812	1812	0
510	20230605	102300	20570161	1812	1812	1812	1812	22
511	20230605	102200	20530297	1810	1809	1810	1809	1185
512	20230605	102100	18385523	1809	1809	1809	1809	0
513	20230605	102000	18385523	1809	1809	1809	1809	0
514	20230605	101900	18385523	1809	1809	1809	1809	0
515	20230605	101800	18385523	1809	1809	1809	1809	0
516	20230605	101700	18385523	1809	1809	1809	1809	155
517	20230605	101600	18105128	1810	1810	1810	1810	28
518	20230605	101500	18054448	1810	1810	1810	1810	0
519	20230605	101400	18054448	1810	1810	1810	1810	0
520	20230605	101300	18054448	1810	1810	1810	1810	100
521	20230605	101200	17873448	1811	1811	1811	1811	342
522	20230605	101100	17254086	1812	1812	1812	1812	0
523	20230605	101000	17254086	1812	1812	1812	1812	0
524	20230605	100900	17254086	1812	1812	1812	1812	1
525	20230605	100800	17252274	1810	1810	1810	1810	0
526	20230605	100700	17252274	1810	1812	1812	1810	2
527	20230605	100600	17248652	1811	1811	1811	1811	46
528	20230605	100500	17165346	1811	1811	1811	1811	35
529	20230605	100400	17101961	1812	1812	1812	1812	0
530	20230605	100300	17101961	1812	1812	1812	1812	0
531	20230605	100200	17101961	1812	1812	1812	1812	10
532	20230605	100100	17083841	1812	1812	1812	1812	200
533	20230605	100000	16721441	1812	1812	1812	1812	57
534	20230605	095900	16618157	1812	1812	1812	1812	0
535	20230605	095800	16618157	1812	1812	1812	1812	0
536	20230605	095700	16618157	1812	1812	1812	1812	0
537	20230605	095600	16618157	1812	1812	1812	1812	0
538	20230605	095500	16618157	1812	1809	1812	1809	1000
539	20230605	095400	14807365	1809	1809	1809	1809	0
540	20230605	095300	14807365	1809	1808	1809	1808	105
541	20230605	095200	14617428	1808	1808	1808	1808	1660
542	20230605	095100	11616148	1808	1808	1808	1808	5
543	20230605	095000	11607108	1808	1808	1808	1808	0
544	20230605	094900	11607108	1808	1808	1808	1808	342
545	20230605	094800	10988772	1807	1807	1807	1807	0
546	20230605	094700	10988772	1807	1807	1807	1807	0
547	20230605	094600	10988772	1807	1807	1807	1807	277
548	20230605	094500	10488233	1807	1808	1808	1807	134
549	20230605	094400	10245995	1808	1808	1808	1808	0
550	20230605	094300	10245995	1808	1808	1808	1808	0
551	20230605	094200	10245995	1808	1808	1808	1808	50
552	20230605	094100	10155595	1808	1808	1808	1808	100
553	20230605	094000	9974795	1808	1808	1808	1808	1
554	20230605	093900	9972987	1807	1807	1807	1807	59
555	20230605	093800	9866374	1807	1807	1807	1807	0
556	20230605	093700	9866374	1807	1807	1807	1807	0
557	20230605	093600	9866374	1807	1807	1807	1807	141
558	20230605	093500	9611587	1806	1806	1806	1806	0
559	20230605	093400	9611587	1806	1806	1806	1806	789
560	20230605	093300	8186653	1806	1806	1806	1806	0
561	20230605	093200	8186653	1806	1806	1806	1806	11
562	20230605	093100	8166787	1804	1804	1804	1804	0
563	20230605	093000	8166787	1804	1804	1804	1804	0
564	20230605	092900	8166787	1804	1805	1805	1804	433
565	20230605	092800	7385624	1806	1806	1806	1806	6
566	20230605	092700	7374788	1806	1807	1807	1805	167
567	20230605	092600	7073269	1807	1807	1807	1807	0
568	20230605	092500	7073269	1807	1807	1807	1807	10
569	20230605	092400	7055199	1807	1809	1811	1807	559
570	20230605	092300	6044484	1811	1811	1811	1811	28
571	20230605	092200	5993776	1812	1812	1812	1812	0
572	20230605	092100	5993776	1812	1812	1812	1812	2
573	20230605	092000	5990152	1811	1811	1811	1811	82
574	20230605	091900	5841650	1809	1809	1809	1809	0
575	20230605	091800	5841650	1809	1809	1809	1809	0
576	20230605	091700	5841650	1809	1809	1809	1809	370
577	20230605	091600	5172320	1809	1809	1809	1809	430
578	20230605	091500	4394450	1809	1809	1809	1809	310
579	20230605	091400	3833660	1809	1811	1811	1809	964
580	20230605	091300	2089266	1812	1812	1812	1812	100
581	20230605	091200	1908066	1812	1812	1812	1812	8
582	20230605	091100	1893570	1812	1812	1812	1812	52
583	20230605	091000	1799346	1813	1815	1815	1813	63
584	20230605	090900	1685006	1820	1820	1820	1820	0
585	20230605	090800	1685006	1820	1821	1821	1820	2
586	20230605	090700	1681365	1823	1823	1823	1823	0
587	20230605	090600	1681365	1823	1822	1823	1822	200
588	20230605	090500	1316787	1823	1822	1823	1822	100
589	20230605	090400	1134495	1823	1815	1823	1815	414
590	20230605	090300	382965	1815	1815	1815	1815	2
591	20230605	090200	379335	1815	1815	1815	1815	0
592	20230605	090100	379335	1815	1815	1815	1815	0
593	20230605	090000	379335	1815	1815	1815	1815	209