KissMeData/013700/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	212200	109584605	1799	1799	1799	1799	177
3	20230607	212100	109584605	1799	1799	1799	1799	0
4	20230607	212000	109584605	1799	1799	1799	1799	0
5	20230607	211900	109584605	1799	1799	1799	1799	0
6	20230607	211800	109584605	1799	1799	1799	1799	0
7	20230607	211700	109584605	1799	1799	1799	1799	0
8	20230607	211600	109584605	1799	1799	1799	1799	0
9	20230607	211500	109584605	1799	1799	1799	1799	0
10	20230607	211400	109584605	1799	1799	1799	1799	0
11	20230607	211300	109584605	1799	1799	1799	1799	0
12	20230607	211200	109584605	1799	1799	1799	1799	0
13	20230607	211100	109584605	1799	1799	1799	1799	0
14	20230607	211000	109584605	1799	1799	1799	1799	0
15	20230607	210900	109584605	1799	1799	1799	1799	0
16	20230607	210800	109584605	1799	1799	1799	1799	0
17	20230607	210700	109584605	1799	1799	1799	1799	0
18	20230607	210600	109584605	1799	1799	1799	1799	0
19	20230607	210500	109584605	1799	1799	1799	1799	0
20	20230607	210400	109584605	1799	1799	1799	1799	0
21	20230607	210300	109584605	1799	1799	1799	1799	0
22	20230607	210200	109584605	1799	1799	1799	1799	0
23	20230607	210100	109584605	1799	1799	1799	1799	0
24	20230607	210000	109584605	1799	1799	1799	1799	0
25	20230607	205900	109584605	1799	1799	1799	1799	0
26	20230607	205800	109584605	1799	1799	1799	1799	0
27	20230607	205700	109584605	1799	1799	1799	1799	0
28	20230607	205600	109584605	1799	1799	1799	1799	0
29	20230607	205500	109584605	1799	1799	1799	1799	0
30	20230607	205400	109584605	1799	1799	1799	1799	0
31	20230607	205300	109584605	1799	1799	1799	1799	0
32	20230607	205200	109584605	1799	1799	1799	1799	177
33	20230607	205100	109584605	1799	1799	1799	1799	0
34	20230607	205000	109584605	1799	1799	1799	1799	0
35	20230607	204900	109584605	1799	1799	1799	1799	0
36	20230607	204800	109584605	1799	1799	1799	1799	0
37	20230607	204700	109584605	1799	1799	1799	1799	0
38	20230607	204600	109584605	1799	1799	1799	1799	0
39	20230607	204500	109584605	1799	1799	1799	1799	0
40	20230607	204400	109584605	1799	1799	1799	1799	0
41	20230607	204300	109584605	1799	1799	1799	1799	0
42	20230607	204200	109584605	1799	1799	1799	1799	0
43	20230607	204100	109584605	1799	1799	1799	1799	0
44	20230607	204000	109584605	1799	1799	1799	1799	0
45	20230607	203900	109584605	1799	1799	1799	1799	0
46	20230607	203800	109584605	1799	1799	1799	1799	0
47	20230607	203700	109584605	1799	1799	1799	1799	0
48	20230607	203600	109584605	1799	1799	1799	1799	0
49	20230607	203500	109584605	1799	1799	1799	1799	0
50	20230607	203400	109584605	1799	1799	1799	1799	0
51	20230607	203300	109584605	1799	1799	1799	1799	0
52	20230607	203200	109584605	1799	1799	1799	1799	0
53	20230607	203100	109584605	1799	1799	1799	1799	0
54	20230607	203000	109584605	1799	1799	1799	1799	0
55	20230607	202900	109584605	1799	1799	1799	1799	0
56	20230607	202800	109584605	1799	1799	1799	1799	0
57	20230607	202700	109584605	1799	1799	1799	1799	0
58	20230607	202600	109584605	1799	1799	1799	1799	0
59	20230607	202500	109584605	1799	1799	1799	1799	0
60	20230607	202400	109584605	1799	1799	1799	1799	0
61	20230607	202300	109584605	1799	1799	1799	1799	0
62	20230607	202200	109584605	1799	1799	1799	1799	177
63	20230607	202100	109584605	1799	1799	1799	1799	0
64	20230607	202000	109584605	1799	1799	1799	1799	0
65	20230607	201900	109584605	1799	1799	1799	1799	0
66	20230607	201800	109584605	1799	1799	1799	1799	0
67	20230607	201700	109584605	1799	1799	1799	1799	0
68	20230607	201600	109584605	1799	1799	1799	1799	0
69	20230607	201500	109584605	1799	1799	1799	1799	0
70	20230607	201400	109584605	1799	1799	1799	1799	0
71	20230607	201300	109584605	1799	1799	1799	1799	0
72	20230607	201200	109584605	1799	1799	1799	1799	0
73	20230607	201100	109584605	1799	1799	1799	1799	0
74	20230607	201000	109584605	1799	1799	1799	1799	0
75	20230607	200900	109584605	1799	1799	1799	1799	0
76	20230607	200800	109584605	1799	1799	1799	1799	0
77	20230607	200700	109584605	1799	1799	1799	1799	0
78	20230607	200600	109584605	1799	1799	1799	1799	0
79	20230607	200500	109584605	1799	1799	1799	1799	0
80	20230607	200400	109584605	1799	1799	1799	1799	0
81	20230607	200300	109584605	1799	1799	1799	1799	0
82	20230607	200200	109584605	1799	1799	1799	1799	0
83	20230607	200100	109584605	1799	1799	1799	1799	0
84	20230607	200000	109584605	1799	1799	1799	1799	0
85	20230607	195900	109584605	1799	1799	1799	1799	0
86	20230607	195800	109584605	1799	1799	1799	1799	0
87	20230607	195700	109584605	1799	1799	1799	1799	0
88	20230607	195600	109584605	1799	1799	1799	1799	0
89	20230607	195500	109584605	1799	1799	1799	1799	0
90	20230607	195400	109584605	1799	1799	1799	1799	0
91	20230607	195300	109584605	1799	1799	1799	1799	0
92	20230607	195200	109584605	1799	1799	1799	1799	177
93	20230607	195100	109584605	1799	1799	1799	1799	0
94	20230607	195000	109584605	1799	1799	1799	1799	0
95	20230607	194900	109584605	1799	1799	1799	1799	0
96	20230607	194800	109584605	1799	1799	1799	1799	0
97	20230607	194700	109584605	1799	1799	1799	1799	0
98	20230607	194600	109584605	1799	1799	1799	1799	0
99	20230607	194500	109584605	1799	1799	1799	1799	0
100	20230607	194400	109584605	1799	1799	1799	1799	0
101	20230607	194300	109584605	1799	1799	1799	1799	0
102	20230607	194200	109584605	1799	1799	1799	1799	0
103	20230607	194100	109584605	1799	1799	1799	1799	0
104	20230607	194000	109584605	1799	1799	1799	1799	0
105	20230607	193900	109584605	1799	1799	1799	1799	0
106	20230607	193800	109584605	1799	1799	1799	1799	0
107	20230607	193700	109584605	1799	1799	1799	1799	0
108	20230607	193600	109584605	1799	1799	1799	1799	0
109	20230607	193500	109584605	1799	1799	1799	1799	0
110	20230607	193400	109584605	1799	1799	1799	1799	0
111	20230607	193300	109584605	1799	1799	1799	1799	0
112	20230607	193200	109584605	1799	1799	1799	1799	0
113	20230607	193100	109584605	1799	1799	1799	1799	0
114	20230607	193000	109584605	1799	1799	1799	1799	0
115	20230607	192900	109584605	1799	1799	1799	1799	0
116	20230607	192800	109584605	1799	1799	1799	1799	0
117	20230607	192700	109584605	1799	1799	1799	1799	0
118	20230607	192600	109584605	1799	1799	1799	1799	0
119	20230607	192500	109584605	1799	1799	1799	1799	0
120	20230607	192400	109584605	1799	1799	1799	1799	0
121	20230607	192300	109584605	1799	1799	1799	1799	0
122	20230607	192200	109584605	1799	1799	1799	1799	177
123	20230607	192100	109584605	1799	1799	1799	1799	0
124	20230607	192000	109584605	1799	1799	1799	1799	0
125	20230607	191900	109584605	1799	1799	1799	1799	0
126	20230607	191800	109584605	1799	1799	1799	1799	0
127	20230607	191700	109584605	1799	1799	1799	1799	0
128	20230607	191600	109584605	1799	1799	1799	1799	0
129	20230607	191500	109584605	1799	1799	1799	1799	0
130	20230607	191400	109584605	1799	1799	1799	1799	0
131	20230607	191300	109584605	1799	1799	1799	1799	0
132	20230607	191200	109584605	1799	1799	1799	1799	0
133	20230607	191100	109584605	1799	1799	1799	1799	0
134	20230607	191000	109584605	1799	1799	1799	1799	0
135	20230607	190900	109584605	1799	1799	1799	1799	0
136	20230607	190800	109584605	1799	1799	1799	1799	0
137	20230607	190700	109584605	1799	1799	1799	1799	0
138	20230607	190600	109584605	1799	1799	1799	1799	0
139	20230607	190500	109584605	1799	1799	1799	1799	0
140	20230607	190400	109584605	1799	1799	1799	1799	0
141	20230607	190300	109584605	1799	1799	1799	1799	0
142	20230607	190200	109584605	1799	1799	1799	1799	0
143	20230607	190100	109584605	1799	1799	1799	1799	0
144	20230607	190000	109584605	1799	1799	1799	1799	0
145	20230607	185900	109584605	1799	1799	1799	1799	0
146	20230607	185800	109584605	1799	1799	1799	1799	0
147	20230607	185700	109584605	1799	1799	1799	1799	0
148	20230607	185600	109584605	1799	1799	1799	1799	0
149	20230607	185500	109584605	1799	1799	1799	1799	0
150	20230607	185400	109584605	1799	1799	1799	1799	0
151	20230607	185300	109584605	1799	1799	1799	1799	0
152	20230607	185200	109584605	1799	1799	1799	1799	177
153	20230607	185100	109584605	1799	1799	1799	1799	0
154	20230607	185000	109584605	1799	1799	1799	1799	0
155	20230607	184900	109584605	1799	1799	1799	1799	0
156	20230607	184800	109584605	1799	1799	1799	1799	0
157	20230607	184700	109584605	1799	1799	1799	1799	0
158	20230607	184600	109584605	1799	1799	1799	1799	0
159	20230607	184500	109584605	1799	1799	1799	1799	0
160	20230607	184400	109584605	1799	1799	1799	1799	0
161	20230607	184300	109584605	1799	1799	1799	1799	0
162	20230607	184200	109584605	1799	1799	1799	1799	0
163	20230607	184100	109584605	1799	1799	1799	1799	0
164	20230607	184000	109584605	1799	1799	1799	1799	0
165	20230607	183900	109584605	1799	1799	1799	1799	0
166	20230607	183800	109584605	1799	1799	1799	1799	0
167	20230607	183700	109584605	1799	1799	1799	1799	0
168	20230607	183600	109584605	1799	1799	1799	1799	0
169	20230607	183500	109584605	1799	1799	1799	1799	0
170	20230607	183400	109584605	1799	1799	1799	1799	0
171	20230607	183300	109584605	1799	1799	1799	1799	0
172	20230607	183200	109584605	1799	1799	1799	1799	0
173	20230607	183100	109584605	1799	1799	1799	1799	0
174	20230607	183000	109584605	1799	1799	1799	1799	0
175	20230607	182900	109584605	1799	1799	1799	1799	0
176	20230607	182800	109584605	1799	1799	1799	1799	0
177	20230607	182700	109584605	1799	1799	1799	1799	0
178	20230607	182600	109584605	1799	1799	1799	1799	0
179	20230607	182500	109584605	1799	1799	1799	1799	0
180	20230607	182400	109584605	1799	1799	1799	1799	0
181	20230607	182300	109584605	1799	1799	1799	1799	0
182	20230607	182200	109584605	1799	1799	1799	1799	177
183	20230607	182100	109584605	1799	1799	1799	1799	0
184	20230607	182000	109584605	1799	1799	1799	1799	0
185	20230607	181900	109584605	1799	1799	1799	1799	0
186	20230607	181800	109584605	1799	1799	1799	1799	0
187	20230607	181700	109584605	1799	1799	1799	1799	0
188	20230607	181600	109584605	1799	1799	1799	1799	0
189	20230607	181500	109584605	1799	1799	1799	1799	0
190	20230607	181400	109584605	1799	1799	1799	1799	0
191	20230607	181300	109584605	1799	1799	1799	1799	0
192	20230607	181200	109584605	1799	1799	1799	1799	0
193	20230607	181100	109584605	1799	1799	1799	1799	0
194	20230607	181000	109584605	1799	1799	1799	1799	0
195	20230607	180900	109584605	1799	1799	1799	1799	0
196	20230607	180800	109584605	1799	1799	1799	1799	0
197	20230607	180700	109584605	1799	1799	1799	1799	0
198	20230607	180600	109584605	1799	1799	1799	1799	0
199	20230607	180500	109584605	1799	1799	1799	1799	0
200	20230607	180400	109584605	1799	1799	1799	1799	0
201	20230607	180300	109584605	1799	1799	1799	1799	0
202	20230607	180200	109584605	1799	1799	1799	1799	0
203	20230607	180100	109584605	1799	1799	1799	1799	0
204	20230607	180000	109584605	1799	1799	1799	1799	0
205	20230607	175900	109584605	1799	1799	1799	1799	0
206	20230607	175800	109584605	1799	1799	1799	1799	0
207	20230607	175700	109584605	1799	1799	1799	1799	0
208	20230607	175600	109584605	1799	1799	1799	1799	0
209	20230607	175500	109584605	1799	1799	1799	1799	0
210	20230607	175400	109584605	1799	1799	1799	1799	0
211	20230607	175300	109584605	1799	1799	1799	1799	0
212	20230607	175200	109584605	1799	1799	1799	1799	177
213	20230607	175100	109584605	1799	1799	1799	1799	0
214	20230607	175000	109584605	1799	1799	1799	1799	0
215	20230607	174900	109584605	1799	1799	1799	1799	0
216	20230607	174800	109584605	1799	1799	1799	1799	0
217	20230607	174700	109584605	1799	1799	1799	1799	0
218	20230607	174600	109584605	1799	1799	1799	1799	0
219	20230607	174500	109584605	1799	1799	1799	1799	0
220	20230607	174400	109584605	1799	1799	1799	1799	0
221	20230607	174300	109584605	1799	1799	1799	1799	0
222	20230607	174200	109584605	1799	1799	1799	1799	0
223	20230607	174100	109584605	1799	1799	1799	1799	0
224	20230607	174000	109584605	1799	1799	1799	1799	0
225	20230607	173900	109584605	1799	1799	1799	1799	0
226	20230607	173800	109584605	1799	1799	1799	1799	0
227	20230607	173700	109584605	1799	1799	1799	1799	0
228	20230607	173600	109584605	1799	1799	1799	1799	0
229	20230607	173500	109584605	1799	1799	1799	1799	0
230	20230607	173400	109584605	1799	1799	1799	1799	0
231	20230607	173300	109584605	1799	1799	1799	1799	0
232	20230607	173200	109584605	1799	1799	1799	1799	0
233	20230607	173100	109584605	1799	1799	1799	1799	0
234	20230607	173000	109584605	1799	1799	1799	1799	0
235	20230607	172900	109584605	1799	1799	1799	1799	0
236	20230607	172800	109584605	1799	1799	1799	1799	0
237	20230607	172700	109584605	1799	1799	1799	1799	0
238	20230607	172600	109584605	1799	1799	1799	1799	0
239	20230607	172500	109584605	1799	1799	1799	1799	0
240	20230607	172400	109584605	1799	1799	1799	1799	0
241	20230607	172300	109584605	1799	1799	1799	1799	0
242	20230607	172200	109584605	1799	1799	1799	1799	177
243	20230607	172100	109584605	1799	1799	1799	1799	0
244	20230607	172000	109584605	1799	1799	1799	1799	0
245	20230607	171900	109584605	1799	1799	1799	1799	0
246	20230607	171800	109584605	1799	1799	1799	1799	0
247	20230607	171700	109584605	1799	1799	1799	1799	0
248	20230607	171600	109584605	1799	1799	1799	1799	0
249	20230607	171500	109584605	1799	1799	1799	1799	0
250	20230607	171400	109584605	1799	1799	1799	1799	0
251	20230607	171300	109584605	1799	1799	1799	1799	0
252	20230607	171200	109584605	1799	1799	1799	1799	0
253	20230607	171100	109584605	1799	1799	1799	1799	0
254	20230607	171000	109584605	1799	1799	1799	1799	0
255	20230607	170900	109584605	1799	1799	1799	1799	0
256	20230607	170800	109584605	1799	1799	1799	1799	0
257	20230607	170700	109584605	1799	1799	1799	1799	0
258	20230607	170600	109584605	1799	1799	1799	1799	0
259	20230607	170500	109584605	1799	1799	1799	1799	0
260	20230607	170400	109584605	1799	1799	1799	1799	0
261	20230607	170300	109584605	1799	1799	1799	1799	0
262	20230607	170200	109584605	1799	1799	1799	1799	0
263	20230607	170100	109584605	1799	1799	1799	1799	0
264	20230607	170000	109584605	1799	1799	1799	1799	0
265	20230607	165900	109584605	1799	1799	1799	1799	0
266	20230607	165800	109584605	1799	1799	1799	1799	0
267	20230607	165700	109584605	1799	1799	1799	1799	0
268	20230607	165600	109584605	1799	1799	1799	1799	0
269	20230607	165500	109584605	1799	1799	1799	1799	0
270	20230607	165400	109584605	1799	1799	1799	1799	0
271	20230607	165300	109584605	1799	1799	1799	1799	0
272	20230607	165200	109584605	1799	1799	1799	1799	177
273	20230607	165100	109584605	1799	1799	1799	1799	0
274	20230607	165000	109584605	1799	1799	1799	1799	0
275	20230607	164900	109584605	1799	1799	1799	1799	0
276	20230607	164800	109584605	1799	1799	1799	1799	0
277	20230607	164700	109584605	1799	1799	1799	1799	0
278	20230607	164600	109584605	1799	1799	1799	1799	0
279	20230607	164500	109584605	1799	1799	1799	1799	0
280	20230607	164400	109584605	1799	1799	1799	1799	0
281	20230607	164300	109584605	1799	1799	1799	1799	0
282	20230607	164200	109584605	1799	1799	1799	1799	0
283	20230607	164100	109584605	1799	1799	1799	1799	0
284	20230607	164000	109584605	1799	1799	1799	1799	0
285	20230607	163900	109584605	1799	1799	1799	1799	0
286	20230607	163800	109584605	1799	1799	1799	1799	0
287	20230607	163700	109584605	1799	1799	1799	1799	0
288	20230607	163600	109584605	1799	1799	1799	1799	0
289	20230607	163500	109584605	1799	1799	1799	1799	0
290	20230607	163400	109584605	1799	1799	1799	1799	0
291	20230607	163300	109584605	1799	1799	1799	1799	0
292	20230607	163200	109584605	1799	1799	1799	1799	0
293	20230607	163100	109584605	1799	1799	1799	1799	0
294	20230607	163000	109584605	1799	1799	1799	1799	0
295	20230607	162900	109584605	1799	1799	1799	1799	0
296	20230607	162800	109584605	1799	1799	1799	1799	0
297	20230607	162700	109584605	1799	1799	1799	1799	0
298	20230607	162600	109584605	1799	1799	1799	1799	0
299	20230607	162500	109584605	1799	1799	1799	1799	0
300	20230607	162400	109584605	1799	1799	1799	1799	0
301	20230607	162300	109584605	1799	1799	1799	1799	0
302	20230607	162200	109584605	1799	1799	1799	1799	177
303	20230607	162100	109584605	1799	1799	1799	1799	0
304	20230607	162000	109584605	1799	1799	1799	1799	0
305	20230607	161900	109584605	1799	1799	1799	1799	0
306	20230607	161800	109584605	1799	1799	1799	1799	0
307	20230607	161700	109584605	1799	1799	1799	1799	0
308	20230607	161600	109584605	1799	1799	1799	1799	0
309	20230607	161500	109584605	1799	1799	1799	1799	0
310	20230607	161400	109584605	1799	1799	1799	1799	0
311	20230607	161300	109584605	1799	1799	1799	1799	0
312	20230607	161200	109584605	1799	1799	1799	1799	0
313	20230607	161100	109584605	1799	1799	1799	1799	0
314	20230607	161000	109584605	1799	1799	1799	1799	0
315	20230607	160900	109584605	1799	1799	1799	1799	0
316	20230607	160800	109584605	1799	1799	1799	1799	0
317	20230607	160700	109584605	1799	1799	1799	1799	0
318	20230607	160600	109584605	1799	1799	1799	1799	0
319	20230607	160500	109584605	1799	1799	1799	1799	0
320	20230607	160400	109584605	1799	1799	1799	1799	0
321	20230607	160300	109584605	1799	1799	1799	1799	0
322	20230607	160200	109584605	1799	1799	1799	1799	0
323	20230607	160100	109584605	1799	1799	1799	1799	0
324	20230607	160000	109584605	1799	1799	1799	1799	0
325	20230607	155900	109584605	1799	1799	1799	1799	0
326	20230607	155800	109584605	1799	1799	1799	1799	0
327	20230607	155700	109584605	1799	1799	1799	1799	0
328	20230607	155600	109584605	1799	1799	1799	1799	0
329	20230607	155500	109584605	1799	1799	1799	1799	0
330	20230607	155400	109584605	1799	1799	1799	1799	0
331	20230607	155300	109584605	1799	1799	1799	1799	0
332	20230607	155200	109584605	1799	1799	1799	1799	177
333	20230607	155100	109584605	1799	1799	1799	1799	0
334	20230607	155000	109584605	1799	1799	1799	1799	0
335	20230607	154900	109584605	1799	1799	1799	1799	0
336	20230607	154800	109584605	1799	1799	1799	1799	0
337	20230607	154700	109584605	1799	1799	1799	1799	0
338	20230607	154600	109584605	1799	1799	1799	1799	0
339	20230607	154500	109584605	1799	1799	1799	1799	0
340	20230607	154400	109584605	1799	1799	1799	1799	0
341	20230607	154300	109584605	1799	1799	1799	1799	0
342	20230607	154200	109584605	1799	1799	1799	1799	0
343	20230607	154100	109584605	1799	1799	1799	1799	0
344	20230607	154000	109584605	1799	1799	1799	1799	0
345	20230607	153900	109584605	1799	1799	1799	1799	0
346	20230607	153800	109584605	1799	1799	1799	1799	0
347	20230607	153700	109584605	1799	1799	1799	1799	0
348	20230607	153600	109584605	1799	1799	1799	1799	0
349	20230607	153500	109584605	1799	1799	1799	1799	0
350	20230607	153400	109584605	1799	1799	1799	1799	0
351	20230607	153300	109584605	1799	1799	1799	1799	0
352	20230607	153200	109584605	1799	1799	1799	1799	0
353	20230607	153100	109584605	1799	1799	1799	1799	0
354	20230607	153000	109584605	1799	1799	1799	1799	177
355	20230607	152900	109266182	1797	1797	1797	1797	0
356	20230607	152800	109266182	1797	1797	1797	1797	0
357	20230607	152700	109266182	1797	1797	1797	1797	0
358	20230607	152600	109266182	1797	1797	1797	1797	0
359	20230607	152500	109266182	1797	1797	1797	1797	0
360	20230607	152400	109266182	1797	1797	1797	1797	0
361	20230607	152300	109266182	1797	1797	1797	1797	0
362	20230607	152200	109266182	1797	1797	1797	1797	0
363	20230607	152100	109266182	1797	1797	1797	1797	0
364	20230607	152000	109266182	1797	1797	1797	1797	0
365	20230607	151900	109266182	1797	1797	1797	1797	38
366	20230607	151800	109197896	1797	1797	1799	1797	51
367	20230607	151700	109106247	1797	1797	1797	1797	994
368	20230607	151600	107320029	1798	1799	1799	1798	17
369	20230607	151500	107289457	1799	1800	1800	1797	397
370	20230607	151400	106575248	1802	1802	1802	1802	1
371	20230607	151300	106573446	1800	1800	1800	1800	0
372	20230607	151200	106573446	1800	1800	1800	1800	0
373	20230607	151100	106573446	1800	1800	1800	1800	3
374	20230607	151000	106568046	1800	1800	1800	1800	0
375	20230607	150900	106568046	1800	1800	1800	1800	21
376	20230607	150800	106530246	1800	1800	1800	1800	1
377	20230607	150700	106528446	1802	1800	1802	1800	582
378	20230607	150600	105480786	1800	1800	1800	1800	0
379	20230607	150500	105480786	1800	1800	1800	1800	0
380	20230607	150400	105480786	1800	1797	1800	1797	2
381	20230607	150300	105477189	1800	1800	1800	1800	40
382	20230607	150200	105405189	1800	1800	1800	1800	0
383	20230607	150100	105405189	1800	1800	1800	1800	1000
384	20230607	150000	103605189	1800	1800	1800	1800	17
385	20230607	145900	103574589	1800	1800	1800	1800	1
386	20230607	145800	103572789	1797	1797	1797	1797	23
387	20230607	145700	103531458	1800	1800	1800	1797	528
388	20230607	145600	102581073	1798	1798	1798	1798	102
389	20230607	145500	102397677	1802	1802	1802	1802	0
390	20230607	145400	102397677	1802	1802	1802	1802	0
391	20230607	145300	102397677	1802	1802	1802	1802	0
392	20230607	145200	102397677	1802	1802	1802	1798	202
393	20230607	145100	102034473	1799	1799	1799	1799	0
394	20230607	145000	102034473	1799	1799	1799	1799	140
395	20230607	144900	101782613	1802	1802	1802	1802	0
396	20230607	144800	101782613	1802	1802	1802	1802	0
397	20230607	144700	101782613	1802	1802	1802	1802	0
398	20230607	144600	101782613	1802	1802	1802	1802	0
399	20230607	144500	101782613	1802	1802	1802	1802	0
400	20230607	144400	101782613	1802	1802	1802	1802	2
401	20230607	144300	101779009	1803	1803	1803	1803	0
402	20230607	144200	101779009	1803	1803	1803	1803	0
403	20230607	144100	101779009	1803	1803	1803	1803	0
404	20230607	144000	101779009	1803	1803	1803	1803	215
405	20230607	143900	101391364	1803	1803	1803	1803	6
406	20230607	143800	101380546	1803	1803	1803	1803	0
407	20230607	143700	101380546	1803	1803	1803	1803	0
408	20230607	143600	101380546	1803	1803	1803	1803	0
409	20230607	143500	101380546	1803	1803	1803	1803	1
410	20230607	143400	101378743	1803	1803	1803	1803	194
411	20230607	143300	101028961	1804	1804	1804	1804	1
412	20230607	143200	101027157	1803	1804	1804	1803	12
413	20230607	143100	101005520	1803	1803	1804	1803	18
414	20230607	143000	100973064	1803	1803	1803	1803	100
415	20230607	142900	100792764	1803	1803	1803	1803	20
416	20230607	142800	100756704	1803	1803	1803	1803	0
417	20230607	142700	100756704	1803	1803	1803	1803	0
418	20230607	142600	100756704	1803	1803	1803	1803	1
419	20230607	142500	100754901	1797	1797	1797	1797	0
420	20230607	142400	100754901	1797	1803	1804	1797	14
421	20230607	142300	100729720	1804	1804	1804	1804	0
422	20230607	142200	100729720	1804	1804	1804	1802	91
423	20230607	142100	100565561	1803	1803	1803	1803	6
424	20230607	142000	100554743	1797	1797	1797	1797	0
425	20230607	141900	100554743	1797	1797	1797	1797	0
426	20230607	141800	100554743	1797	1797	1797	1797	0
427	20230607	141700	100554743	1797	1800	1800	1797	164
428	20230607	141600	100259729	1804	1804	1804	1804	0
429	20230607	141500	100259729	1804	1804	1804	1804	0
430	20230607	141400	100259729	1804	1804	1804	1804	0
431	20230607	141300	100259729	1804	1804	1804	1804	0
432	20230607	141200	100259729	1804	1804	1804	1804	0
433	20230607	141100	100259729	1804	1804	1804	1804	0
434	20230607	141000	100259729	1804	1804	1804	1804	0
435	20230607	140900	100259729	1804	1804	1804	1804	0
436	20230607	140800	100259729	1804	1804	1804	1804	0
437	20230607	140700	100259729	1804	1804	1804	1804	0
438	20230607	140600	100259729	1804	1804	1804	1804	0
439	20230607	140500	100259729	1804	1804	1804	1804	1
440	20230607	140400	100257925	1805	1804	1805	1804	2
441	20230607	140300	100254316	1804	1801	1804	1801	13
442	20230607	140200	100230900	1801	1801	1801	1801	0
443	20230607	140100	100230900	1801	1801	1801	1801	0
444	20230607	140000	100230900	1801	1801	1801	1801	1
445	20230607	135900	100229099	1805	1805	1805	1805	0
446	20230607	135800	100229099	1805	1802	1805	1802	500
447	20230607	135700	99326656	1803	1803	1803	1803	61
448	20230607	135600	99216673	1797	1797	1797	1797	0
449	20230607	135500	99216673	1797	1797	1797	1797	0
450	20230607	135400	99216673	1797	1797	1797	1797	184
451	20230607	135300	98886025	1800	1800	1800	1800	116
452	20230607	135200	98677225	1803	1803	1803	1803	0
453	20230607	135100	98677225	1803	1803	1803	1803	1
454	20230607	135000	98675422	1800	1800	1800	1800	0
455	20230607	134900	98675422	1800	1800	1800	1800	91
456	20230607	134800	98511622	1800	1800	1800	1800	197
457	20230607	134700	98157022	1800	1800	1800	1800	0
458	20230607	134600	98157022	1800	1800	1800	1800	1
459	20230607	134500	98155222	1797	1797	1797	1797	0
460	20230607	134400	98155222	1797	1797	1797	1797	4
461	20230607	134300	98148034	1797	1797	1797	1797	0
462	20230607	134200	98148034	1797	1798	1800	1797	25
463	20230607	134100	98103102	1797	1797	1797	1797	2
464	20230607	134000	98099508	1798	1798	1798	1798	54
465	20230607	133900	98002416	1798	1798	1798	1798	0
466	20230607	133800	98002416	1798	1798	1798	1798	5
467	20230607	133700	97993426	1798	1800	1800	1798	145
468	20230607	133600	97732430	1800	1800	1800	1800	1
469	20230607	133500	97730630	1797	1797	1797	1797	10
470	20230607	133400	97712660	1800	1797	1800	1797	4
471	20230607	133300	97705469	1797	1797	1797	1797	3
472	20230607	133200	97700078	1798	1798	1798	1798	90
473	20230607	133100	97538258	1800	1800	1800	1800	0
474	20230607	133000	97538258	1800	1800	1800	1800	10
475	20230607	132900	97520258	1800	1800	1800	1800	0
476	20230607	132800	97520258	1800	1800	1800	1800	10
477	20230607	132700	97502258	1800	1800	1800	1800	0
478	20230607	132600	97502258	1800	1800	1800	1800	0
479	20230607	132500	97502258	1800	1800	1800	1800	0
480	20230607	132400	97502258	1800	1800	1800	1800	0
481	20230607	132300	97502258	1800	1800	1800	1800	0
482	20230607	132200	97502258	1800	1800	1800	1800	0
483	20230607	132100	97502258	1800	1800	1800	1800	0
484	20230607	132000	97502258	1800	1800	1800	1800	11
485	20230607	131900	97482458	1800	1800	1800	1800	0
486	20230607	131800	97482458	1800	1800	1800	1800	0
487	20230607	131700	97482458	1800	1800	1800	1800	0
488	20230607	131600	97482458	1800	1800	1800	1800	0
489	20230607	131500	97482458	1800	1800	1800	1800	0
490	20230607	131400	97482458	1800	1800	1800	1800	1
491	20230607	131300	97480658	1797	1797	1797	1797	38
492	20230607	131200	97412372	1797	1797	1797	1797	1038
493	20230607	131100	95547086	1800	1800	1800	1800	0
494	20230607	131000	95547086	1800	1800	1800	1800	0
495	20230607	130900	95547086	1800	1800	1800	1800	1
496	20230607	130800	95545286	1797	1797	1797	1797	0
497	20230607	130700	95545286	1797	1797	1797	1797	0
498	20230607	130600	95545286	1797	1797	1797	1797	3
499	20230607	130500	95539895	1797	1797	1797	1797	3
500	20230607	130400	95534504	1797	1800	1800	1797	103
501	20230607	130300	95349113	1797	1797	1797	1797	0
502	20230607	130200	95349113	1797	1797	1797	1797	0
503	20230607	130100	95349113	1797	1797	1797	1797	5
504	20230607	130000	95340128	1797	1797	1797	1797	5
505	20230607	125900	95331143	1797	1797	1797	1797	148
506	20230607	125800	95065187	1804	1804	1804	1804	0
507	20230607	125700	95065187	1804	1804	1804	1804	0
508	20230607	125600	95065187	1804	1804	1804	1804	0
509	20230607	125500	95065187	1804	1804	1804	1804	0
510	20230607	125400	95065187	1804	1804	1804	1804	2
511	20230607	125300	95061579	1797	1800	1800	1797	30
512	20230607	125200	95007654	1804	1804	1804	1804	0
513	20230607	125100	95007654	1804	1804	1804	1804	0
514	20230607	125000	95007654	1804	1804	1804	1804	0
515	20230607	124900	95007654	1804	1804	1804	1804	0
516	20230607	124800	95007654	1804	1804	1804	1804	0
517	20230607	124700	95007654	1804	1804	1804	1804	0
518	20230607	124600	95007654	1804	1804	1804	1804	0
519	20230607	124500	95007654	1804	1804	1804	1804	0
520	20230607	124400	95007654	1804	1804	1804	1804	0
521	20230607	124300	95007654	1804	1804	1804	1804	0
522	20230607	124200	95007654	1804	1804	1804	1804	0
523	20230607	124100	95007654	1804	1804	1804	1804	0
524	20230607	124000	95007654	1804	1804	1804	1804	0
525	20230607	123900	95007654	1804	1804	1804	1804	0
526	20230607	123800	95007654	1804	1804	1804	1804	0
527	20230607	123700	95007654	1804	1804	1804	1804	0
528	20230607	123600	95007654	1804	1804	1804	1804	0
529	20230607	123500	95007654	1804	1804	1804	1804	0
530	20230607	123400	95007654	1804	1804	1804	1804	0
531	20230607	123300	95007654	1804	1804	1804	1804	1
532	20230607	123200	95005850	1795	1805	1805	1795	10301
533	20230607	123100	76515327	1805	1805	1805	1805	1
534	20230607	123000	76513522	1795	1795	1795	1795	0
535	20230607	122900	76513522	1795	1795	1795	1795	0
536	20230607	122800	76513522	1795	1795	1795	1795	0
537	20230607	122700	76513522	1795	1795	1795	1795	0
538	20230607	122600	76513522	1795	1795	1795	1795	0
539	20230607	122500	76513522	1795	1795	1795	1795	0
540	20230607	122400	76513522	1795	1800	1800	1795	10000
541	20230607	122300	58559832	1800	1800	1800	1800	0
542	20230607	122200	58559832	1800	1800	1800	1800	0
543	20230607	122100	58559832	1800	1800	1800	1800	10
544	20230607	122000	58541832	1804	1804	1804	1804	200
545	20230607	121900	58181032	1804	1804	1804	1804	0
546	20230607	121800	58181032	1804	1804	1804	1804	0
547	20230607	121700	58181032	1804	1804	1804	1804	0
548	20230607	121600	58181032	1804	1804	1804	1804	1
549	20230607	121500	58179228	1800	1800	1800	1800	0
550	20230607	121400	58179228	1800	1800	1800	1800	395
551	20230607	121300	57468228	1800	1800	1800	1800	0
552	20230607	121200	57468228	1800	1800	1800	1800	1
553	20230607	121100	57466428	1797	1797	1797	1797	0
554	20230607	121000	57466428	1797	1797	1797	1797	1
555	20230607	120900	57464631	1800	1800	1800	1800	0
556	20230607	120800	57464631	1800	1800	1800	1800	5
557	20230607	120700	57455631	1800	1800	1800	1800	0
558	20230607	120600	57455631	1800	1800	1800	1800	0
559	20230607	120500	57455631	1800	1800	1800	1800	0
560	20230607	120400	57455631	1800	1800	1800	1800	0
561	20230607	120300	57455631	1800	1800	1800	1800	0
562	20230607	120200	57455631	1800	1800	1800	1800	0
563	20230607	120100	57455631	1800	1800	1800	1800	0
564	20230607	120000	57455631	1800	1800	1800	1800	0
565	20230607	115900	57455631	1800	1800	1800	1800	1
566	20230607	115800	57453831	1797	1797	1797	1797	0
567	20230607	115700	57453831	1797	1797	1797	1797	0
568	20230607	115600	57453831	1797	1797	1797	1797	0
569	20230607	115500	57453831	1797	1797	1797	1797	0
570	20230607	115400	57453831	1797	1797	1797	1797	70
571	20230607	115300	57328041	1800	1800	1800	1800	0
572	20230607	115200	57328041	1800	1800	1800	1800	0
573	20230607	115100	57328041	1800	1800	1800	1800	0
574	20230607	115000	57328041	1800	1800	1800	1800	0
575	20230607	114900	57328041	1800	1800	1800	1800	0
576	20230607	114800	57328041	1800	1800	1800	1800	0
577	20230607	114700	57328041	1800	1800	1800	1800	0
578	20230607	114600	57328041	1800	1800	1800	1800	0
579	20230607	114500	57328041	1800	1800	1800	1800	0
580	20230607	114400	57328041	1800	1800	1800	1800	0
581	20230607	114300	57328041	1800	1800	1800	1800	0
582	20230607	114200	57328041	1800	1800	1800	1800	0
583	20230607	114100	57328041	1800	1795	1800	1795	61
584	20230607	114000	57218541	1795	1795	1795	1795	5
585	20230607	113900	57209566	1800	1800	1800	1800	0
586	20230607	113800	57209566	1800	1800	1800	1800	0
587	20230607	113700	57209566	1800	1800	1800	1800	0
588	20230607	113600	57209566	1800	1800	1800	1800	0
589	20230607	113500	57209566	1800	1800	1800	1800	0
590	20230607	113400	57209566	1800	1800	1800	1800	0
591	20230607	113300	57209566	1800	1800	1800	1800	0
592	20230607	113200	57209566	1800	1794	1800	1794	5
593	20230607	113100	57200590	1800	1800	1800	1800	0
594	20230607	113000	57200590	1800	1800	1800	1800	0
595	20230607	112900	57200590	1800	1800	1800	1800	0
596	20230607	112800	57200590	1800	1800	1800	1800	251
597	20230607	112700	56748790	1794	1795	1795	1794	80
598	20230607	112600	56605231	1795	1795	1795	1795	1
599	20230607	112500	56603436	1800	1800	1800	1800	0
600	20230607	112400	56603436	1800	1800	1800	1800	0
601	20230607	112300	56603436	1800	1800	1800	1800	14
602	20230607	112200	56578236	1800	1800	1800	1800	0
603	20230607	112100	56578236	1800	1800	1800	1800	0
604	20230607	112000	56578236	1800	1800	1800	1800	0
605	20230607	111900	56578236	1800	1800	1800	1800	0
606	20230607	111800	56578236	1800	1800	1800	1800	6
607	20230607	111700	56567436	1800	1800	1800	1800	0
608	20230607	111600	56567436	1800	1800	1800	1800	0
609	20230607	111500	56567436	1800	1800	1800	1800	0
610	20230607	111400	56567436	1800	1800	1800	1800	0
611	20230607	111300	56567436	1800	1800	1800	1800	0
612	20230607	111200	56567436	1800	1800	1800	1800	0
613	20230607	111100	56567436	1800	1800	1800	1800	1
614	20230607	111000	56565636	1794	1794	1794	1794	0
615	20230607	110900	56565636	1794	1794	1794	1794	0
616	20230607	110800	56565636	1794	1794	1794	1794	0
617	20230607	110700	56565636	1794	1794	1794	1794	0
618	20230607	110600	56565636	1794	1794	1794	1794	0
619	20230607	110500	56565636	1794	1794	1794	1794	0
620	20230607	110400	56565636	1794	1794	1794	1794	0
621	20230607	110300	56565636	1794	1794	1794	1794	0
622	20230607	110200	56565636	1794	1794	1794	1794	0
623	20230607	110100	56565636	1794	1794	1794	1794	0
624	20230607	110000	56565636	1794	1795	1795	1794	2200
625	20230607	105900	52618826	1805	1805	1805	1805	0
626	20230607	105800	52618826	1805	1805	1805	1805	0
627	20230607	105700	52618826	1805	1805	1805	1805	0
628	20230607	105600	52618826	1805	1805	1805	1805	1
629	20230607	105500	52617021	1793	1793	1793	1793	0
630	20230607	105400	52617021	1793	1794	1794	1793	95
631	20230607	105300	52446683	1793	1797	1797	1792	2014
632	20230607	105200	48835218	1805	1805	1805	1805	1
633	20230607	105100	48833413	1805	1800	1805	1797	2300
634	20230607	105000	44695959	1802	1802	1802	1802	0
635	20230607	104900	44695959	1802	1802	1802	1802	3
636	20230607	104800	44690553	1806	1806	1806	1806	0
637	20230607	104700	44690553	1806	1806	1806	1806	0
638	20230607	104600	44690553	1806	1806	1806	1806	0
639	20230607	104500	44690553	1806	1806	1806	1806	0
640	20230607	104400	44690553	1806	1806	1806	1806	1
641	20230607	104300	44688747	1799	1799	1799	1799	0
642	20230607	104200	44688747	1799	1799	1799	1799	405
643	20230607	104100	43960152	1799	1799	1799	1799	0
644	20230607	104000	43960152	1799	1799	1799	1799	3
645	20230607	103900	43954755	1798	1798	1798	1798	0
646	20230607	103800	43954755	1798	1798	1798	1798	0
647	20230607	103700	43954755	1798	1798	1798	1798	0
648	20230607	103600	43954755	1798	1798	1798	1798	0
649	20230607	103500	43954755	1798	1799	1799	1798	825
650	20230607	103400	42470784	1800	1800	1800	1800	3
651	20230607	103300	42465384	1800	1800	1800	1800	0
652	20230607	103200	42465384	1800	1800	1801	1800	1272
653	20230607	103100	40175761	1800	1806	1806	1800	10106
654	20230607	103000	21982751	1807	1808	1808	1807	179
655	20230607	102900	21659176	1809	1809	1809	1809	0
656	20230607	102800	21659176	1809	1809	1809	1809	93
657	20230607	102700	21490939	1808	1808	1808	1808	0
658	20230607	102600	21490939	1808	1808	1808	1808	33
659	20230607	102500	21431275	1807	1807	1807	1807	0
660	20230607	102400	21431275	1807	1807	1807	1807	0
661	20230607	102300	21431275	1807	1807	1807	1807	0
662	20230607	102200	21431275	1807	1807	1807	1807	0
663	20230607	102100	21431275	1807	1807	1807	1807	0
664	20230607	102000	21431275	1807	1807	1807	1807	0
665	20230607	101900	21431275	1807	1807	1807	1807	0
666	20230607	101800	21431275	1807	1807	1807	1807	0
667	20230607	101700	21431275	1807	1807	1807	1807	10
668	20230607	101600	21413205	1807	1808	1808	1807	2035
669	20230607	101500	17733958	1808	1806	1808	1806	39
670	20230607	101400	17663460	1806	1803	1806	1803	1000
671	20230607	101300	15859445	1800	1800	1800	1800	0
672	20230607	101200	15859445	1800	1800	1800	1800	0
673	20230607	101100	15859445	1800	1800	1800	1800	0
674	20230607	101000	15859445	1800	1800	1800	1800	0
675	20230607	100900	15859445	1800	1800	1800	1800	119
676	20230607	100800	15645245	1800	1800	1800	1800	0
677	20230607	100700	15645245	1800	1800	1800	1800	0
678	20230607	100600	15645245	1800	1800	1800	1800	61
679	20230607	100500	15535445	1800	1801	1801	1800	100
680	20230607	100400	15355443	1800	1800	1800	1800	0
681	20230607	100300	15355443	1800	1800	1800	1800	0
682	20230607	100200	15355443	1800	1800	1800	1800	0
683	20230607	100100	15355443	1800	1801	1801	1800	2975
684	20230607	100000	10000438	1800	1800	1800	1800	3
685	20230607	095900	9995038	1800	1800	1800	1800	17
686	20230607	095800	9964438	1803	1803	1803	1803	0
687	20230607	095700	9964438	1803	1803	1803	1803	0
688	20230607	095600	9964438	1803	1803	1803	1803	0
689	20230607	095500	9964438	1803	1803	1803	1803	0
690	20230607	095400	9964438	1803	1803	1803	1803	1
691	20230607	095300	9962635	1800	1800	1800	1800	1000
692	20230607	095200	8162635	1800	1800	1800	1800	0
693	20230607	095100	8162635	1800	1800	1800	1800	0
694	20230607	095000	8162635	1800	1800	1800	1800	1
695	20230607	094900	8160835	1804	1801	1804	1801	3
696	20230607	094800	8155429	1800	1800	1800	1800	0
697	20230607	094700	8155429	1800	1800	1800	1800	50
698	20230607	094600	8065429	1800	1800	1800	1800	0
699	20230607	094500	8065429	1800	1800	1800	1800	0
700	20230607	094400	8065429	1800	1801	1801	1800	45
701	20230607	094300	7984418	1801	1801	1801	1801	656
702	20230607	094200	6802962	1804	1804	1804	1804	0
703	20230607	094100	6802962	1804	1804	1804	1804	5
704	20230607	094000	6793942	1805	1805	1805	1805	0
705	20230607	093900	6793942	1805	1805	1805	1805	0
706	20230607	093800	6793942	1805	1805	1805	1805	0
707	20230607	093700	6793942	1805	1805	1805	1805	0
708	20230607	093600	6793942	1805	1805	1805	1805	0
709	20230607	093500	6793942	1805	1801	1805	1801	113
710	20230607	093400	6590179	1802	1802	1802	1802	30
711	20230607	093300	6536119	1802	1802	1802	1802	1
712	20230607	093200	6534317	1797	1799	1799	1797	502
713	20230607	093100	5631998	1800	1803	1803	1800	254
714	20230607	093000	5174159	1803	1803	1803	1803	1
715	20230607	092900	5172356	1803	1803	1803	1803	303
716	20230607	092800	4626047	1804	1804	1804	1804	0
717	20230607	092700	4626047	1804	1804	1804	1804	155
718	20230607	092600	4346427	1805	1805	1805	1805	0
719	20230607	092500	4346427	1805	1805	1805	1805	0
720	20230607	092400	4346427	1805	1805	1805	1805	0
721	20230607	092300	4346427	1805	1805	1805	1805	100
722	20230607	092200	4165927	1804	1804	1804	1804	110
723	20230607	092100	3967487	1805	1805	1805	1805	0
724	20230607	092000	3967487	1805	1804	1805	1804	221
725	20230607	091900	3568792	1804	1804	1804	1803	23
726	20230607	091800	3527301	1803	1803	1803	1803	1
727	20230607	091700	3525498	1804	1804	1804	1804	7
728	20230607	091600	3512870	1804	1804	1804	1804	35
729	20230607	091500	3449730	1804	1804	1804	1804	0
730	20230607	091400	3449730	1804	1804	1804	1804	0
731	20230607	091300	3449730	1804	1804	1804	1804	0
732	20230607	091200	3449730	1804	1804	1804	1804	6
733	20230607	091100	3438906	1804	1804	1804	1803	71
734	20230607	091000	3310827	1797	1797	1797	1797	108
735	20230607	090900	3116751	1797	1797	1797	1797	81
736	20230607	090800	2971194	1796	1796	1796	1796	0
737	20230607	090700	2971194	1796	1796	1796	1796	0
738	20230607	090600	2971194	1796	1796	1796	1796	0
739	20230607	090500	2971194	1796	1796	1796	1796	0
740	20230607	090400	2971194	1796	1796	1796	1796	10
741	20230607	090300	2953234	1810	1810	1810	1810	0
742	20230607	090200	2953234	1810	1810	1810	1810	0
743	20230607	090100	2953234	1810	1810	1810	1810	1
744	20230607	090000	2951424	1792	1792	1792	1792	1647