KissMeData/007980/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	203700	199120767	1550	1550	1550	1550	1488
3	20230608	203600	199120767	1550	1550	1550	1550	0
4	20230608	203500	199120767	1550	1550	1550	1550	0
5	20230608	203400	199120767	1550	1550	1550	1550	0
6	20230608	203300	199120767	1550	1550	1550	1550	0
7	20230608	203200	199120767	1550	1550	1550	1550	0
8	20230608	203100	199120767	1550	1550	1550	1550	0
9	20230608	203000	199120767	1550	1550	1550	1550	0
10	20230608	202900	199120767	1550	1550	1550	1550	0
11	20230608	202800	199120767	1550	1550	1550	1550	0
12	20230608	202700	199120767	1550	1550	1550	1550	0
13	20230608	202600	199120767	1550	1550	1550	1550	0
14	20230608	202500	199120767	1550	1550	1550	1550	0
15	20230608	202400	199120767	1550	1550	1550	1550	0
16	20230608	202300	199120767	1550	1550	1550	1550	0
17	20230608	202200	199120767	1550	1550	1550	1550	0
18	20230608	202100	199120767	1550	1550	1550	1550	0
19	20230608	202000	199120767	1550	1550	1550	1550	0
20	20230608	201900	199120767	1550	1550	1550	1550	0
21	20230608	201800	199120767	1550	1550	1550	1550	0
22	20230608	201700	199120767	1550	1550	1550	1550	0
23	20230608	201600	199120767	1550	1550	1550	1550	0
24	20230608	201500	199120767	1550	1550	1550	1550	0
25	20230608	201400	199120767	1550	1550	1550	1550	0
26	20230608	201300	199120767	1550	1550	1550	1550	0
27	20230608	201200	199120767	1550	1550	1550	1550	0
28	20230608	201100	199120767	1550	1550	1550	1550	0
29	20230608	201000	199120767	1550	1550	1550	1550	0
30	20230608	200900	199120767	1550	1550	1550	1550	0
31	20230608	200800	199120767	1550	1550	1550	1550	0
32	20230608	200700	199120767	1550	1550	1550	1550	1488
33	20230608	200600	199120767	1550	1550	1550	1550	0
34	20230608	200500	199120767	1550	1550	1550	1550	0
35	20230608	200400	199120767	1550	1550	1550	1550	0
36	20230608	200300	199120767	1550	1550	1550	1550	0
37	20230608	200200	199120767	1550	1550	1550	1550	0
38	20230608	200100	199120767	1550	1550	1550	1550	0
39	20230608	200000	199120767	1550	1550	1550	1550	0
40	20230608	195900	199120767	1550	1550	1550	1550	0
41	20230608	195800	199120767	1550	1550	1550	1550	0
42	20230608	195700	199120767	1550	1550	1550	1550	0
43	20230608	195600	199120767	1550	1550	1550	1550	0
44	20230608	195500	199120767	1550	1550	1550	1550	0
45	20230608	195400	199120767	1550	1550	1550	1550	0
46	20230608	195300	199120767	1550	1550	1550	1550	0
47	20230608	195200	199120767	1550	1550	1550	1550	0
48	20230608	195100	199120767	1550	1550	1550	1550	0
49	20230608	195000	199120767	1550	1550	1550	1550	0
50	20230608	194900	199120767	1550	1550	1550	1550	0
51	20230608	194800	199120767	1550	1550	1550	1550	0
52	20230608	194700	199120767	1550	1550	1550	1550	0
53	20230608	194600	199120767	1550	1550	1550	1550	0
54	20230608	194500	199120767	1550	1550	1550	1550	0
55	20230608	194400	199120767	1550	1550	1550	1550	0
56	20230608	194300	199120767	1550	1550	1550	1550	0
57	20230608	194200	199120767	1550	1550	1550	1550	0
58	20230608	194100	199120767	1550	1550	1550	1550	0
59	20230608	194000	199120767	1550	1550	1550	1550	0
60	20230608	193900	199120767	1550	1550	1550	1550	0
61	20230608	193800	199120767	1550	1550	1550	1550	0
62	20230608	193700	199120767	1550	1550	1550	1550	1488
63	20230608	193600	199120767	1550	1550	1550	1550	0
64	20230608	193500	199120767	1550	1550	1550	1550	0
65	20230608	193400	199120767	1550	1550	1550	1550	0
66	20230608	193300	199120767	1550	1550	1550	1550	0
67	20230608	193200	199120767	1550	1550	1550	1550	0
68	20230608	193100	199120767	1550	1550	1550	1550	0
69	20230608	193000	199120767	1550	1550	1550	1550	0
70	20230608	192900	199120767	1550	1550	1550	1550	0
71	20230608	192800	199120767	1550	1550	1550	1550	0
72	20230608	192700	199120767	1550	1550	1550	1550	0
73	20230608	192600	199120767	1550	1550	1550	1550	0
74	20230608	192500	199120767	1550	1550	1550	1550	0
75	20230608	192400	199120767	1550	1550	1550	1550	0
76	20230608	192300	199120767	1550	1550	1550	1550	0
77	20230608	192200	199120767	1550	1550	1550	1550	0
78	20230608	192100	199120767	1550	1550	1550	1550	0
79	20230608	192000	199120767	1550	1550	1550	1550	0
80	20230608	191900	199120767	1550	1550	1550	1550	0
81	20230608	191800	199120767	1550	1550	1550	1550	0
82	20230608	191700	199120767	1550	1550	1550	1550	0
83	20230608	191600	199120767	1550	1550	1550	1550	0
84	20230608	191500	199120767	1550	1550	1550	1550	0
85	20230608	191400	199120767	1550	1550	1550	1550	0
86	20230608	191300	199120767	1550	1550	1550	1550	0
87	20230608	191200	199120767	1550	1550	1550	1550	0
88	20230608	191100	199120767	1550	1550	1550	1550	0
89	20230608	191000	199120767	1550	1550	1550	1550	0
90	20230608	190900	199120767	1550	1550	1550	1550	0
91	20230608	190800	199120767	1550	1550	1550	1550	0
92	20230608	190700	199120767	1550	1550	1550	1550	1488
93	20230608	190600	199120767	1550	1550	1550	1550	0
94	20230608	190500	199120767	1550	1550	1550	1550	0
95	20230608	190400	199120767	1550	1550	1550	1550	0
96	20230608	190300	199120767	1550	1550	1550	1550	0
97	20230608	190200	199120767	1550	1550	1550	1550	0
98	20230608	190100	199120767	1550	1550	1550	1550	0
99	20230608	190000	199120767	1550	1550	1550	1550	0
100	20230608	185900	199120767	1550	1550	1550	1550	0
101	20230608	185800	199120767	1550	1550	1550	1550	0
102	20230608	185700	199120767	1550	1550	1550	1550	0
103	20230608	185600	199120767	1550	1550	1550	1550	0
104	20230608	185500	199120767	1550	1550	1550	1550	0
105	20230608	185400	199120767	1550	1550	1550	1550	0
106	20230608	185300	199120767	1550	1550	1550	1550	0
107	20230608	185200	199120767	1550	1550	1550	1550	0
108	20230608	185100	199120767	1550	1550	1550	1550	0
109	20230608	185000	199120767	1550	1550	1550	1550	0
110	20230608	184900	199120767	1550	1550	1550	1550	0
111	20230608	184800	199120767	1550	1550	1550	1550	0
112	20230608	184700	199120767	1550	1550	1550	1550	0
113	20230608	184600	199120767	1550	1550	1550	1550	0
114	20230608	184500	199120767	1550	1550	1550	1550	0
115	20230608	184400	199120767	1550	1550	1550	1550	0
116	20230608	184300	199120767	1550	1550	1550	1550	0
117	20230608	184200	199120767	1550	1550	1550	1550	0
118	20230608	184100	199120767	1550	1550	1550	1550	0
119	20230608	184000	199120767	1550	1550	1550	1550	0
120	20230608	183900	199120767	1550	1550	1550	1550	0
121	20230608	183800	199120767	1550	1550	1550	1550	0
122	20230608	183700	199120767	1550	1550	1550	1550	1488
123	20230608	183600	199120767	1550	1550	1550	1550	0
124	20230608	183500	199120767	1550	1550	1550	1550	0
125	20230608	183400	199120767	1550	1550	1550	1550	0
126	20230608	183300	199120767	1550	1550	1550	1550	0
127	20230608	183200	199120767	1550	1550	1550	1550	0
128	20230608	183100	199120767	1550	1550	1550	1550	0
129	20230608	183000	199120767	1550	1550	1550	1550	0
130	20230608	182900	199120767	1550	1550	1550	1550	0
131	20230608	182800	199120767	1550	1550	1550	1550	0
132	20230608	182700	199120767	1550	1550	1550	1550	0
133	20230608	182600	199120767	1550	1550	1550	1550	0
134	20230608	182500	199120767	1550	1550	1550	1550	0
135	20230608	182400	199120767	1550	1550	1550	1550	0
136	20230608	182300	199120767	1550	1550	1550	1550	0
137	20230608	182200	199120767	1550	1550	1550	1550	0
138	20230608	182100	199120767	1550	1550	1550	1550	0
139	20230608	182000	199120767	1550	1550	1550	1550	0
140	20230608	181900	199120767	1550	1550	1550	1550	0
141	20230608	181800	199120767	1550	1550	1550	1550	0
142	20230608	181700	199120767	1550	1550	1550	1550	0
143	20230608	181600	199120767	1550	1550	1550	1550	0
144	20230608	181500	199120767	1550	1550	1550	1550	0
145	20230608	181400	199120767	1550	1550	1550	1550	0
146	20230608	181300	199120767	1550	1550	1550	1550	0
147	20230608	181200	199120767	1550	1550	1550	1550	0
148	20230608	181100	199120767	1550	1550	1550	1550	0
149	20230608	181000	199120767	1550	1550	1550	1550	0
150	20230608	180900	199120767	1550	1550	1550	1550	0
151	20230608	180800	199120767	1550	1550	1550	1550	0
152	20230608	180700	199120767	1550	1550	1550	1550	1488
153	20230608	180600	199120767	1550	1550	1550	1550	0
154	20230608	180500	199120767	1550	1550	1550	1550	0
155	20230608	180400	199120767	1550	1550	1550	1550	0
156	20230608	180300	199120767	1550	1550	1550	1550	0
157	20230608	180200	199120767	1550	1550	1550	1550	0
158	20230608	180100	199120767	1550	1550	1550	1550	0
159	20230608	180000	199120767	1550	1550	1550	1550	0
160	20230608	175900	199120767	1550	1550	1550	1550	0
161	20230608	175800	199120767	1550	1550	1550	1550	0
162	20230608	175700	199120767	1550	1550	1550	1550	0
163	20230608	175600	199120767	1550	1550	1550	1550	0
164	20230608	175500	199120767	1550	1550	1550	1550	0
165	20230608	175400	199120767	1550	1550	1550	1550	0
166	20230608	175300	199120767	1550	1550	1550	1550	0
167	20230608	175200	199120767	1550	1550	1550	1550	0
168	20230608	175100	199120767	1550	1550	1550	1550	0
169	20230608	175000	199120767	1550	1550	1550	1550	0
170	20230608	174900	199120767	1550	1550	1550	1550	0
171	20230608	174800	199120767	1550	1550	1550	1550	0
172	20230608	174700	199120767	1550	1550	1550	1550	0
173	20230608	174600	199120767	1550	1550	1550	1550	0
174	20230608	174500	199120767	1550	1550	1550	1550	0
175	20230608	174400	199120767	1550	1550	1550	1550	0
176	20230608	174300	199120767	1550	1550	1550	1550	0
177	20230608	174200	199120767	1550	1550	1550	1550	0
178	20230608	174100	199120767	1550	1550	1550	1550	0
179	20230608	174000	199120767	1550	1550	1550	1550	0
180	20230608	173900	199120767	1550	1550	1550	1550	0
181	20230608	173800	199120767	1550	1550	1550	1550	0
182	20230608	173700	199120767	1550	1550	1550	1550	1488
183	20230608	173600	199120767	1550	1550	1550	1550	0
184	20230608	173500	199120767	1550	1550	1550	1550	0
185	20230608	173400	199120767	1550	1550	1550	1550	0
186	20230608	173300	199120767	1550	1550	1550	1550	0
187	20230608	173200	199120767	1550	1550	1550	1550	0
188	20230608	173100	199120767	1550	1550	1550	1550	0
189	20230608	173000	199120767	1550	1550	1550	1550	0
190	20230608	172900	199120767	1550	1550	1550	1550	0
191	20230608	172800	199120767	1550	1550	1550	1550	0
192	20230608	172700	199120767	1550	1550	1550	1550	0
193	20230608	172600	199120767	1550	1550	1550	1550	0
194	20230608	172500	199120767	1550	1550	1550	1550	0
195	20230608	172400	199120767	1550	1550	1550	1550	0
196	20230608	172300	199120767	1550	1550	1550	1550	0
197	20230608	172200	199120767	1550	1550	1550	1550	0
198	20230608	172100	199120767	1550	1550	1550	1550	0
199	20230608	172000	199120767	1550	1550	1550	1550	0
200	20230608	171900	199120767	1550	1550	1550	1550	0
201	20230608	171800	199120767	1550	1550	1550	1550	0
202	20230608	171700	199120767	1550	1550	1550	1550	0
203	20230608	171600	199120767	1550	1550	1550	1550	0
204	20230608	171500	199120767	1550	1550	1550	1550	0
205	20230608	171400	199120767	1550	1550	1550	1550	0
206	20230608	171300	199120767	1550	1550	1550	1550	0
207	20230608	171200	199120767	1550	1550	1550	1550	0
208	20230608	171100	199120767	1550	1550	1550	1550	0
209	20230608	171000	199120767	1550	1550	1550	1550	0
210	20230608	170900	199120767	1550	1550	1550	1550	0
211	20230608	170800	199120767	1550	1550	1550	1550	0
212	20230608	170700	199120767	1550	1550	1550	1550	1488
213	20230608	170600	199120767	1550	1550	1550	1550	0
214	20230608	170500	199120767	1550	1550	1550	1550	0
215	20230608	170400	199120767	1550	1550	1550	1550	0
216	20230608	170300	199120767	1550	1550	1550	1550	0
217	20230608	170200	199120767	1550	1550	1550	1550	0
218	20230608	170100	199120767	1550	1550	1550	1550	0
219	20230608	170000	199120767	1550	1550	1550	1550	0
220	20230608	165900	199120767	1550	1550	1550	1550	0
221	20230608	165800	199120767	1550	1550	1550	1550	0
222	20230608	165700	199120767	1550	1550	1550	1550	0
223	20230608	165600	199120767	1550	1550	1550	1550	0
224	20230608	165500	199120767	1550	1550	1550	1550	0
225	20230608	165400	199120767	1550	1550	1550	1550	0
226	20230608	165300	199120767	1550	1550	1550	1550	0
227	20230608	165200	199120767	1550	1550	1550	1550	0
228	20230608	165100	199120767	1550	1550	1550	1550	0
229	20230608	165000	199120767	1550	1550	1550	1550	0
230	20230608	164900	199120767	1550	1550	1550	1550	0
231	20230608	164800	199120767	1550	1550	1550	1550	0
232	20230608	164700	199120767	1550	1550	1550	1550	0
233	20230608	164600	199120767	1550	1550	1550	1550	0
234	20230608	164500	199120767	1550	1550	1550	1550	0
235	20230608	164400	199120767	1550	1550	1550	1550	0
236	20230608	164300	199120767	1550	1550	1550	1550	0
237	20230608	164200	199120767	1550	1550	1550	1550	0
238	20230608	164100	199120767	1550	1550	1550	1550	0
239	20230608	164000	199120767	1550	1550	1550	1550	0
240	20230608	163900	199120767	1550	1550	1550	1550	0
241	20230608	163800	199120767	1550	1550	1550	1550	0
242	20230608	163700	199120767	1550	1550	1550	1550	1488
243	20230608	163600	199120767	1550	1550	1550	1550	0
244	20230608	163500	199120767	1550	1550	1550	1550	0
245	20230608	163400	199120767	1550	1550	1550	1550	0
246	20230608	163300	199120767	1550	1550	1550	1550	0
247	20230608	163200	199120767	1550	1550	1550	1550	0
248	20230608	163100	199120767	1550	1550	1550	1550	0
249	20230608	163000	199120767	1550	1550	1550	1550	0
250	20230608	162900	199120767	1550	1550	1550	1550	0
251	20230608	162800	199120767	1550	1550	1550	1550	0
252	20230608	162700	199120767	1550	1550	1550	1550	0
253	20230608	162600	199120767	1550	1550	1550	1550	0
254	20230608	162500	199120767	1550	1550	1550	1550	0
255	20230608	162400	199120767	1550	1550	1550	1550	0
256	20230608	162300	199120767	1550	1550	1550	1550	0
257	20230608	162200	199120767	1550	1550	1550	1550	0
258	20230608	162100	199120767	1550	1550	1550	1550	0
259	20230608	162000	199120767	1550	1550	1550	1550	0
260	20230608	161900	199120767	1550	1550	1550	1550	0
261	20230608	161800	199120767	1550	1550	1550	1550	0
262	20230608	161700	199120767	1550	1550	1550	1550	0
263	20230608	161600	199120767	1550	1550	1550	1550	0
264	20230608	161500	199120767	1550	1550	1550	1550	0
265	20230608	161400	199120767	1550	1550	1550	1550	0
266	20230608	161300	199120767	1550	1550	1550	1550	0
267	20230608	161200	199120767	1550	1550	1550	1550	0
268	20230608	161100	199120767	1550	1550	1550	1550	0
269	20230608	161000	199120767	1550	1550	1550	1550	0
270	20230608	160900	199120767	1550	1550	1550	1550	0
271	20230608	160800	199120767	1550	1550	1550	1550	0
272	20230608	160700	199120767	1550	1550	1550	1550	1488
273	20230608	160600	199120767	1550	1550	1550	1550	0
274	20230608	160500	199120767	1550	1550	1550	1550	0
275	20230608	160400	199120767	1550	1550	1550	1550	0
276	20230608	160300	199120767	1550	1550	1550	1550	0
277	20230608	160200	199120767	1550	1550	1550	1550	0
278	20230608	160100	199120767	1550	1550	1550	1550	0
279	20230608	160000	199120767	1550	1550	1550	1550	0
280	20230608	155900	199120767	1550	1550	1550	1550	0
281	20230608	155800	199120767	1550	1550	1550	1550	0
282	20230608	155700	199120767	1550	1550	1550	1550	0
283	20230608	155600	199120767	1550	1550	1550	1550	0
284	20230608	155500	199120767	1550	1550	1550	1550	0
285	20230608	155400	199120767	1550	1550	1550	1550	0
286	20230608	155300	199120767	1550	1550	1550	1550	0
287	20230608	155200	199120767	1550	1550	1550	1550	0
288	20230608	155100	199120767	1550	1550	1550	1550	0
289	20230608	155000	199120767	1550	1550	1550	1550	0
290	20230608	154900	199120767	1550	1550	1550	1550	0
291	20230608	154800	199120767	1550	1550	1550	1550	0
292	20230608	154700	199120767	1550	1550	1550	1550	0
293	20230608	154600	199120767	1550	1550	1550	1550	0
294	20230608	154500	199120767	1550	1550	1550	1550	0
295	20230608	154400	199120767	1550	1550	1550	1550	0
296	20230608	154300	199120767	1550	1550	1550	1550	0
297	20230608	154200	199120767	1550	1550	1550	1550	0
298	20230608	154100	199120767	1550	1550	1550	1550	0
299	20230608	154000	199120767	1550	1550	1550	1550	0
300	20230608	153900	199120767	1550	1550	1550	1550	0
301	20230608	153800	199120767	1550	1550	1550	1550	0
302	20230608	153700	199120767	1550	1550	1550	1550	1488
303	20230608	153600	199120767	1550	1550	1550	1550	0
304	20230608	153500	199120767	1550	1550	1550	1550	0
305	20230608	153400	199120767	1550	1550	1550	1550	0
306	20230608	153300	199120767	1550	1550	1550	1550	0
307	20230608	153200	199120767	1550	1550	1550	1550	0
308	20230608	153100	199120767	1550	1550	1550	1550	0
309	20230608	153000	199120767	1550	1550	1550	1550	1488
310	20230608	152900	196814367	1550	1550	1550	1550	0
311	20230608	152800	196814367	1550	1550	1550	1550	0
312	20230608	152700	196814367	1550	1550	1550	1550	0
313	20230608	152600	196814367	1550	1550	1550	1550	0
314	20230608	152500	196814367	1550	1550	1550	1550	0
315	20230608	152400	196814367	1550	1550	1550	1550	0
316	20230608	152300	196814367	1550	1550	1550	1550	0
317	20230608	152200	196814367	1550	1550	1550	1550	0
318	20230608	152100	196814367	1550	1550	1550	1550	0
319	20230608	152000	196814367	1550	1550	1550	1550	0
320	20230608	151900	196814367	1550	1550	1550	1550	10
321	20230608	151800	196798867	1551	1551	1552	1551	89
322	20230608	151700	196660818	1547	1547	1547	1547	0
323	20230608	151600	196660818	1547	1547	1547	1547	0
324	20230608	151500	196660818	1547	1549	1549	1547	976
325	20230608	151400	195149866	1551	1551	1551	1551	0
326	20230608	151300	195149866	1551	1551	1551	1551	0
327	20230608	151200	195149866	1551	1551	1551	1551	60
328	20230608	151100	195056806	1551	1551	1551	1551	100
329	20230608	151000	194901706	1550	1550	1550	1550	0
330	20230608	150900	194901706	1550	1550	1550	1550	45
331	20230608	150800	194831956	1550	1550	1550	1550	0
332	20230608	150700	194831956	1550	1550	1550	1550	16
333	20230608	150600	194807156	1550	1550	1550	1550	0
334	20230608	150500	194807156	1550	1550	1550	1550	100
335	20230608	150400	194652156	1552	1552	1552	1552	1952
336	20230608	150300	191622652	1552	1552	1552	1552	2
337	20230608	150200	191619548	1552	1552	1552	1552	68
338	20230608	150100	191514012	1553	1553	1553	1553	0
339	20230608	150000	191514012	1553	1553	1553	1553	50
340	20230608	145900	191436362	1553	1553	1553	1553	0
341	20230608	145800	191436362	1553	1553	1553	1553	0
342	20230608	145700	191436362	1553	1553	1553	1553	0
343	20230608	145600	191436362	1553	1553	1553	1553	0
344	20230608	145500	191436362	1553	1553	1553	1553	0
345	20230608	145400	191436362	1553	1553	1553	1553	0
346	20230608	145300	191436362	1553	1553	1553	1553	0
347	20230608	145200	191436362	1553	1553	1553	1553	0
348	20230608	145100	191436362	1553	1553	1553	1553	0
349	20230608	145000	191436362	1553	1553	1553	1553	1
350	20230608	144900	191434809	1553	1553	1553	1553	0
351	20230608	144800	191434809	1553	1553	1553	1553	189
352	20230608	144700	191141292	1553	1553	1553	1553	0
353	20230608	144600	191141292	1553	1553	1553	1553	0
354	20230608	144500	191141292	1553	1553	1553	1553	10
355	20230608	144400	191125762	1553	1553	1553	1553	0
356	20230608	144300	191125762	1553	1553	1553	1553	50
357	20230608	144200	191048112	1552	1552	1552	1552	50
358	20230608	144100	190970512	1553	1553	1553	1553	30
359	20230608	144000	190923922	1553	1553	1553	1553	0
360	20230608	143900	190923922	1553	1553	1553	1553	25
361	20230608	143800	190885097	1552	1552	1552	1552	696
362	20230608	143700	189804905	1552	1551	1552	1551	66
363	20230608	143600	189702538	1551	1551	1551	1551	387
364	20230608	143500	189102301	1548	1548	1548	1548	1227
365	20230608	143400	187202905	1546	1546	1546	1546	0
366	20230608	143300	187202905	1546	1547	1547	1546	7
367	20230608	143200	187192082	1548	1548	1548	1548	0
368	20230608	143100	187192082	1548	1548	1548	1548	0
369	20230608	143000	187192082	1548	1548	1548	1548	0
370	20230608	142900	187192082	1548	1548	1548	1548	1
371	20230608	142800	187190534	1546	1546	1546	1546	0
372	20230608	142700	187190534	1546	1547	1548	1546	5106
373	20230608	142600	179292884	1546	1546	1546	1546	64
374	20230608	142500	179193940	1546	1546	1546	1546	0
375	20230608	142400	179193940	1546	1546	1546	1546	30
376	20230608	142300	179147560	1547	1547	1547	1547	0
377	20230608	142200	179147560	1547	1546	1547	1546	90
378	20230608	142100	179008419	1547	1547	1547	1547	0
379	20230608	142000	179008419	1547	1548	1548	1547	229
380	20230608	141900	178654154	1546	1547	1547	1546	235
381	20230608	141800	178290673	1547	1547	1547	1547	0
382	20230608	141700	178290673	1547	1547	1547	1547	0
383	20230608	141600	178290673	1547	1547	1547	1547	2
384	20230608	141500	178287579	1546	1546	1546	1546	0
385	20230608	141400	178287579	1546	1546	1546	1546	0
386	20230608	141300	178287579	1546	1546	1546	1546	0
387	20230608	141200	178287579	1546	1546	1546	1546	6
388	20230608	141100	178278303	1545	1545	1545	1545	0
389	20230608	141000	178278303	1545	1545	1545	1545	0
390	20230608	140900	178278303	1545	1545	1545	1545	0
391	20230608	140800	178278303	1545	1545	1545	1545	19
392	20230608	140700	178248948	1545	1546	1546	1545	537
393	20230608	140600	177419231	1548	1548	1548	1548	0
394	20230608	140500	177419231	1548	1548	1548	1548	1
395	20230608	140400	177417683	1546	1546	1546	1546	0
396	20230608	140300	177417683	1546	1546	1546	1546	3
397	20230608	140200	177413045	1546	1546	1546	1546	3
398	20230608	140100	177408407	1546	1546	1546	1546	87
399	20230608	140000	177273905	1547	1547	1547	1547	0
400	20230608	135900	177273905	1547	1547	1547	1547	0
401	20230608	135800	177273905	1547	1547	1547	1547	0
402	20230608	135700	177273905	1547	1547	1547	1547	0
403	20230608	135600	177273905	1547	1547	1547	1547	0
404	20230608	135500	177273905	1547	1547	1547	1547	424
405	20230608	135400	176617977	1548	1548	1548	1548	0
406	20230608	135300	176617977	1548	1548	1548	1548	0
407	20230608	135200	176617977	1548	1548	1548	1548	6
408	20230608	135100	176608689	1548	1548	1548	1548	0
409	20230608	135000	176608689	1548	1548	1548	1548	0
410	20230608	134900	176608689	1548	1548	1548	1548	131
411	20230608	134800	176405901	1548	1548	1548	1548	250
412	20230608	134700	176018901	1551	1551	1551	1551	0
413	20230608	134600	176018901	1551	1551	1551	1551	258
414	20230608	134500	175618743	1552	1552	1552	1552	0
415	20230608	134400	175618743	1552	1552	1552	1552	2001
416	20230608	134300	172513191	1552	1551	1552	1551	250
417	20230608	134200	172125247	1551	1551	1551	1551	0
418	20230608	134100	172125247	1551	1550	1551	1550	361
419	20230608	134000	171565394	1550	1550	1550	1550	1
420	20230608	133900	171563844	1548	1549	1549	1548	67
421	20230608	133800	171460063	1549	1549	1549	1549	2
422	20230608	133700	171456965	1549	1549	1549	1548	66
423	20230608	133600	171354732	1547	1547	1547	1547	0
424	20230608	133500	171354732	1547	1547	1547	1547	0
425	20230608	133400	171354732	1547	1547	1547	1547	0
426	20230608	133300	171354732	1547	1547	1547	1547	11
427	20230608	133200	171337715	1550	1550	1550	1547	13
428	20230608	133100	171317598	1547	1548	1548	1547	296
429	20230608	133000	170859682	1548	1547	1548	1547	15
430	20230608	132900	170836463	1548	1548	1548	1548	0
431	20230608	132800	170836463	1548	1548	1548	1548	52
432	20230608	132700	170755967	1547	1547	1547	1547	0
433	20230608	132600	170755967	1547	1547	1547	1547	0
434	20230608	132500	170755967	1547	1547	1547	1547	0
435	20230608	132400	170755967	1547	1547	1547	1547	7
436	20230608	132300	170745138	1547	1549	1549	1547	42
437	20230608	132200	170680094	1550	1549	1550	1549	158
438	20230608	132100	170435261	1547	1547	1547	1547	0
439	20230608	132000	170435261	1547	1547	1547	1547	0
440	20230608	131900	170435261	1547	1547	1547	1547	0
441	20230608	131800	170435261	1547	1547	1547	1547	0
442	20230608	131700	170435261	1547	1547	1547	1547	0
443	20230608	131600	170435261	1547	1547	1547	1547	3
444	20230608	131500	170430620	1550	1550	1550	1547	46
445	20230608	131400	170359452	1547	1547	1547	1547	44
446	20230608	131300	170291384	1548	1549	1549	1548	1203
447	20230608	131200	168429139	1549	1549	1549	1549	0
448	20230608	131100	168429139	1549	1549	1549	1549	0
449	20230608	131000	168429139	1549	1549	1549	1549	20
450	20230608	130900	168398159	1551	1551	1551	1551	0
451	20230608	130800	168398159	1551	1551	1551	1551	0
452	20230608	130700	168398159	1551	1551	1551	1551	0
453	20230608	130600	168398159	1551	1551	1551	1551	0
454	20230608	130500	168398159	1551	1551	1551	1551	2
455	20230608	130400	168395057	1551	1551	1551	1551	0
456	20230608	130300	168395057	1551	1551	1551	1551	0
457	20230608	130200	168395057	1551	1551	1551	1551	0
458	20230608	130100	168395057	1551	1551	1551	1551	0
459	20230608	130000	168395057	1551	1551	1551	1551	0
460	20230608	125900	168395057	1551	1551	1551	1551	0
461	20230608	125800	168395057	1551	1551	1551	1551	0
462	20230608	125700	168395057	1551	1551	1551	1551	6
463	20230608	125600	168385751	1550	1550	1550	1550	148
464	20230608	125500	168156351	1552	1552	1552	1552	65
465	20230608	125400	168055471	1552	1552	1552	1552	0
466	20230608	125300	168055471	1552	1552	1552	1552	0
467	20230608	125200	168055471	1552	1552	1552	1552	0
468	20230608	125100	168055471	1552	1552	1552	1552	0
469	20230608	125000	168055471	1552	1552	1552	1552	0
470	20230608	124900	168055471	1552	1552	1552	1552	0
471	20230608	124800	168055471	1552	1552	1552	1552	0
472	20230608	124700	168055471	1552	1552	1552	1552	2
473	20230608	124600	168052367	1552	1552	1552	1552	0
474	20230608	124500	168052367	1552	1552	1552	1552	0
475	20230608	124400	168052367	1552	1552	1552	1552	0
476	20230608	124300	168052367	1552	1552	1552	1552	0
477	20230608	124200	168052367	1552	1552	1552	1552	0
478	20230608	124100	168052367	1552	1552	1552	1552	0
479	20230608	124000	168052367	1552	1552	1552	1552	0
480	20230608	123900	168052367	1552	1552	1552	1550	15
481	20230608	123800	168029095	1552	1552	1552	1552	8
482	20230608	123700	168016679	1552	1552	1552	1552	0
483	20230608	123600	168016679	1552	1552	1552	1552	0
484	20230608	123500	168016679	1552	1552	1552	1552	2
485	20230608	123400	168013575	1552	1552	1552	1552	0
486	20230608	123300	168013575	1552	1552	1552	1552	300
487	20230608	123200	167547975	1552	1552	1552	1552	0
488	20230608	123100	167547975	1552	1552	1552	1552	0
489	20230608	123000	167547975	1552	1552	1552	1552	2
490	20230608	122900	167544871	1550	1552	1552	1550	32
491	20230608	122800	167495269	1551	1551	1551	1551	592
492	20230608	122700	166577077	1550	1550	1550	1550	0
493	20230608	122600	166577077	1550	1550	1550	1550	0
494	20230608	122500	166577077	1550	1550	1550	1550	0
495	20230608	122400	166577077	1550	1550	1550	1550	0
496	20230608	122300	166577077	1550	1550	1550	1550	0
497	20230608	122200	166577077	1550	1550	1550	1550	0
498	20230608	122100	166577077	1550	1550	1550	1550	0
499	20230608	122000	166577077	1550	1550	1550	1550	6
500	20230608	121900	166567777	1550	1550	1550	1550	0
501	20230608	121800	166567777	1550	1550	1550	1550	0
502	20230608	121700	166567777	1550	1550	1550	1550	0
503	20230608	121600	166567777	1550	1550	1550	1550	0
504	20230608	121500	166567777	1550	1550	1550	1550	300
505	20230608	121400	166102777	1551	1551	1551	1551	0
506	20230608	121300	166102777	1551	1551	1551	1551	1
507	20230608	121200	166101226	1551	1551	1551	1551	2
508	20230608	121100	166098124	1550	1550	1550	1550	0
509	20230608	121000	166098124	1550	1550	1550	1550	11
510	20230608	120900	166081074	1549	1549	1549	1549	0
511	20230608	120800	166081074	1549	1549	1549	1549	1
512	20230608	120700	166079525	1551	1551	1551	1551	5
513	20230608	120600	166071770	1550	1550	1550	1550	88
514	20230608	120500	165935370	1549	1549	1549	1549	0
515	20230608	120400	165935370	1549	1549	1549	1549	0
516	20230608	120300	165935370	1549	1549	1549	1549	0
517	20230608	120200	165935370	1549	1549	1549	1549	0
518	20230608	120100	165935370	1549	1549	1549	1549	1
519	20230608	120000	165933821	1548	1548	1548	1548	12
520	20230608	115900	165915245	1546	1546	1546	1546	0
521	20230608	115800	165915245	1546	1546	1546	1546	108
522	20230608	115700	165748277	1546	1544	1546	1544	11000
523	20230608	115600	148752729	1544	1544	1544	1544	0
524	20230608	115500	148752729	1544	1544	1544	1544	0
525	20230608	115400	148752729	1544	1544	1544	1544	0
526	20230608	115300	148752729	1544	1544	1544	1544	0
527	20230608	115200	148752729	1544	1544	1544	1544	0
528	20230608	115100	148752729	1544	1544	1544	1544	25
529	20230608	115000	148714129	1544	1544	1544	1544	0
530	20230608	114900	148714129	1544	1544	1544	1544	3
531	20230608	114800	148709497	1544	1544	1544	1544	0
532	20230608	114700	148709497	1544	1544	1544	1544	0
533	20230608	114600	148709497	1544	1544	1544	1544	1
534	20230608	114500	148707953	1544	1544	1544	1544	0
535	20230608	114400	148707953	1544	1544	1544	1544	5
536	20230608	114300	148700233	1541	1541	1541	1541	0
537	20230608	114200	148700233	1541	1541	1541	1541	2113
538	20230608	114100	145444100	1543	1543	1543	1543	1474
539	20230608	114000	143169718	1540	1540	1540	1540	0
540	20230608	113900	143169718	1540	1540	1540	1540	0
541	20230608	113800	143169718	1540	1540	1540	1540	0
542	20230608	113700	143169718	1540	1540	1540	1540	6
543	20230608	113600	143160478	1540	1540	1540	1540	58
544	20230608	113500	143071158	1540	1540	1540	1540	0
545	20230608	113400	143071158	1540	1540	1540	1540	0
546	20230608	113300	143071158	1540	1540	1540	1540	0
547	20230608	113200	143071158	1540	1540	1540	1540	0
548	20230608	113100	143071158	1540	1540	1540	1540	6
549	20230608	113000	143061918	1541	1541	1541	1541	58
550	20230608	112900	142972540	1541	1541	1541	1541	0
551	20230608	112800	142972540	1541	1541	1541	1541	0
552	20230608	112700	142972540	1541	1541	1541	1541	6
553	20230608	112600	142963294	1541	1541	1541	1541	0
554	20230608	112500	142963294	1541	1541	1541	1541	29
555	20230608	112400	142918605	1541	1541	1541	1541	0
556	20230608	112300	142918605	1541	1541	1541	1541	64
557	20230608	112200	142819981	1543	1543	1543	1543	0
558	20230608	112100	142819981	1543	1543	1543	1543	0
559	20230608	112000	142819981	1543	1543	1543	1543	0
560	20230608	111900	142819981	1543	1543	1543	1543	7
561	20230608	111800	142809180	1541	1541	1541	1541	0
562	20230608	111700	142809180	1541	1541	1541	1541	8
563	20230608	111600	142796852	1541	1543	1543	1541	61
564	20230608	111500	142702841	1543	1543	1543	1543	0
565	20230608	111400	142702841	1543	1543	1543	1543	1
566	20230608	111300	142701298	1541	1541	1541	1541	0
567	20230608	111200	142701298	1541	1541	1541	1541	0
568	20230608	111100	142701298	1541	1541	1541	1541	8
569	20230608	111000	142688970	1541	1541	1541	1541	3
570	20230608	110900	142684347	1541	1541	1541	1541	58
571	20230608	110800	142594969	1541	1541	1541	1541	0
572	20230608	110700	142594969	1541	1541	1541	1541	0
573	20230608	110600	142594969	1541	1541	1541	1541	0
574	20230608	110500	142594969	1541	1541	1541	1541	8
575	20230608	110400	142582641	1541	1541	1541	1541	3
576	20230608	110300	142578018	1541	1541	1541	1541	0
577	20230608	110200	142578018	1541	1542	1543	1541	253
578	20230608	110100	142187720	1541	1541	1541	1541	0
579	20230608	110000	142187720	1541	1541	1541	1541	0
580	20230608	105900	142187720	1541	1541	1541	1541	8
581	20230608	105800	142175392	1540	1540	1540	1540	0
582	20230608	105700	142175392	1540	1540	1540	1540	3
583	20230608	105600	142170772	1540	1540	1540	1540	7
584	20230608	105500	142159992	1540	1540	1540	1540	0
585	20230608	105400	142159992	1540	1540	1540	1540	48
586	20230608	105300	142086072	1540	1540	1540	1540	0
587	20230608	105200	142086072	1540	1540	1540	1540	8
588	20230608	105100	142073752	1540	1540	1540	1540	3
589	20230608	105000	142069132	1540	1540	1540	1540	0
590	20230608	104900	142069132	1540	1542	1542	1540	9
591	20230608	104800	142055270	1540	1540	1540	1540	4
592	20230608	104700	142049110	1540	1540	1540	1540	50
593	20230608	104600	141972110	1541	1541	1541	1541	63
594	20230608	104500	141875027	1541	1541	1541	1541	3
595	20230608	104400	141870404	1540	1540	1540	1540	15
596	20230608	104300	141847304	1540	1541	1541	1540	352
597	20230608	104200	141305026	1542	1542	1542	1541	55
598	20230608	104100	141220217	1543	1543	1543	1543	0
599	20230608	104000	141220217	1543	1543	1543	1543	152
600	20230608	103900	140985681	1543	1543	1543	1543	63
601	20230608	103800	140888472	1545	1545	1545	1545	2
602	20230608	103700	140885382	1544	1543	1544	1543	3
603	20230608	103600	140880752	1543	1546	1546	1543	55
604	20230608	103500	140795731	1548	1548	1548	1548	0
605	20230608	103400	140795731	1548	1548	1548	1548	2
606	20230608	103300	140792635	1546	1546	1546	1546	0
607	20230608	103200	140792635	1546	1546	1546	1546	0
608	20230608	103100	140792635	1546	1546	1546	1546	2
609	20230608	103000	140789543	1546	1548	1548	1546	28
610	20230608	102900	140746233	1548	1549	1549	1548	729
611	20230608	102800	139617021	1549	1549	1549	1549	14
612	20230608	102700	139595335	1550	1551	1551	1550	20
613	20230608	102600	139564325	1555	1547	1555	1547	201
614	20230608	102500	139252630	1546	1542	1546	1542	34
615	20230608	102400	139200197	1542	1542	1542	1542	1
616	20230608	102300	139198655	1540	1540	1540	1540	0
617	20230608	102200	139198655	1540	1540	1540	1540	1
618	20230608	102100	139197115	1540	1543	1543	1540	1008
619	20230608	102000	137644777	1543	1543	1543	1543	1
620	20230608	101900	137643234	1543	1541	1544	1541	250
621	20230608	101800	137257574	1547	1534	1547	1534	3625
622	20230608	101700	131688931	1534	1533	1534	1532	3397
623	20230608	101600	126483965	1533	1533	1534	1532	1622
624	20230608	101500	123997479	1533	1535	1535	1533	7381
625	20230608	101400	112673840	1536	1535	1536	1535	231
626	20230608	101300	112319253	1536	1537	1537	1536	1357
627	20230608	101200	110234736	1537	1537	1537	1537	451
628	20230608	101100	109541549	1537	1539	1539	1537	2141
629	20230608	101000	106249459	1539	1540	1542	1539	1029
630	20230608	100900	104665534	1539	1539	1539	1539	234
631	20230608	100800	104305408	1539	1540	1542	1539	1072
632	20230608	100700	102655418	1540	1541	1541	1540	5686
633	20230608	100600	93898844	1541	1542	1542	1541	247
634	20230608	100500	93518215	1542	1542	1543	1542	570
635	20230608	100400	92639260	1540	1542	1542	1540	1035
636	20230608	100300	91045282	1542	1543	1543	1541	206
637	20230608	100200	90727802	1543	1540	1544	1540	1975
638	20230608	100100	87684970	1539	1544	1544	1539	2943
639	20230608	100000	83153443	1544	1544	1544	1544	2
640	20230608	095900	83150355	1545	1547	1547	1545	5
641	20230608	095800	83142622	1547	1547	1547	1547	560
642	20230608	095700	82276302	1550	1550	1550	1550	0
643	20230608	095600	82276302	1550	1550	1550	1550	0
644	20230608	095500	82276302	1550	1550	1550	1550	0
645	20230608	095400	82276302	1550	1550	1550	1550	0
646	20230608	095300	82276302	1550	1552	1552	1550	537
647	20230608	095200	81442943	1554	1554	1554	1554	0
648	20230608	095100	81442943	1554	1554	1554	1553	825
649	20230608	095000	80161131	1554	1554	1554	1554	66
650	20230608	094900	80058567	1557	1557	1557	1557	5
651	20230608	094800	80050782	1557	1557	1557	1557	0
652	20230608	094700	80050782	1557	1555	1557	1555	123
653	20230608	094600	79859515	1557	1556	1557	1556	1157
654	20230608	094500	78059080	1556	1556	1556	1556	0
655	20230608	094400	78059080	1556	1556	1556	1556	20
656	20230608	094300	78027960	1554	1555	1556	1554	141
657	20230608	094200	77808723	1555	1555	1556	1555	1132
658	20230608	094100	76048453	1555	1555	1555	1555	5
659	20230608	094000	76040678	1554	1553	1554	1553	512
660	20230608	093900	75245230	1553	1553	1553	1553	0
661	20230608	093800	75245230	1553	1553	1553	1553	0
662	20230608	093700	75245230	1553	1553	1553	1553	1
663	20230608	093600	75243677	1554	1552	1554	1552	12
664	20230608	093500	75225033	1553	1551	1553	1551	1695
665	20230608	093400	72594685	1545	1549	1551	1545	4628
666	20230608	093300	65428480	1546	1546	1546	1546	0
667	20230608	093200	65428480	1546	1546	1546	1546	0
668	20230608	093100	65428480	1546	1550	1550	1546	3103
669	20230608	093000	60631234	1540	1541	1541	1540	5599
670	20230608	092900	52007142	1540	1546	1546	1540	3000
671	20230608	092800	47386286	1548	1548	1548	1548	249
672	20230608	092700	47000834	1548	1549	1550	1548	3
673	20230608	092600	46996187	1548	1548	1548	1548	0
674	20230608	092500	46996187	1548	1550	1550	1548	6
675	20230608	092400	46986889	1550	1550	1550	1550	500
676	20230608	092300	46211889	1550	1550	1550	1550	5
677	20230608	092200	46204139	1543	1543	1543	1542	8151
678	20230608	092100	33628080	1543	1543	1544	1543	33
679	20230608	092000	33577136	1543	1545	1545	1543	117
680	20230608	091900	33396488	1545	1545	1545	1545	57
681	20230608	091800	33308423	1546	1546	1546	1546	3
682	20230608	091700	33303785	1546	1546	1546	1546	33
683	20230608	091600	33252767	1545	1547	1547	1545	10
684	20230608	091500	33237311	1547	1549	1549	1547	6
685	20230608	091400	33228023	1540	1550	1550	1540	2
686	20230608	091300	33224933	1540	1546	1546	1540	1987
687	20230608	091200	30159037	1540	1542	1546	1540	5003
688	20230608	091100	22454409	1542	1542	1542	1542	223
689	20230608	091000	22110543	1542	1542	1542	1542	1
690	20230608	090900	22109001	1543	1543	1543	1543	3
691	20230608	090800	22104372	1546	1546	1546	1546	5
692	20230608	090700	22096642	1547	1547	1547	1547	0
693	20230608	090600	22096642	1547	1543	1547	1542	138
694	20230608	090500	21883646	1543	1543	1543	1543	216
695	20230608	090400	21550358	1543	1541	1543	1541	960
696	20230608	090300	20070030	1538	1538	1538	1538	830
697	20230608	090200	18793490	1538	1540	1540	1538	374
698	20230608	090100	18218252	1542	1542	1542	1542	2
699	20230608	090000	18215168	1552	1533	1552	1533	11878