KissMeData/013700/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	210500	99876809	1770	1770	1770	1770	533
3	20230609	210400	99876809	1770	1770	1770	1770	0
4	20230609	210300	99876809	1770	1770	1770	1770	0
5	20230609	210200	99876809	1770	1770	1770	1770	0
6	20230609	210100	99876809	1770	1770	1770	1770	0
7	20230609	210000	99876809	1770	1770	1770	1770	0
8	20230609	205900	99876809	1770	1770	1770	1770	0
9	20230609	205800	99876809	1770	1770	1770	1770	0
10	20230609	205700	99876809	1770	1770	1770	1770	0
11	20230609	205600	99876809	1770	1770	1770	1770	0
12	20230609	205500	99876809	1770	1770	1770	1770	0
13	20230609	205400	99876809	1770	1770	1770	1770	0
14	20230609	205300	99876809	1770	1770	1770	1770	0
15	20230609	205200	99876809	1770	1770	1770	1770	0
16	20230609	205100	99876809	1770	1770	1770	1770	0
17	20230609	205000	99876809	1770	1770	1770	1770	0
18	20230609	204900	99876809	1770	1770	1770	1770	0
19	20230609	204800	99876809	1770	1770	1770	1770	0
20	20230609	204700	99876809	1770	1770	1770	1770	0
21	20230609	204600	99876809	1770	1770	1770	1770	0
22	20230609	204500	99876809	1770	1770	1770	1770	0
23	20230609	204400	99876809	1770	1770	1770	1770	0
24	20230609	204300	99876809	1770	1770	1770	1770	0
25	20230609	204200	99876809	1770	1770	1770	1770	0
26	20230609	204100	99876809	1770	1770	1770	1770	0
27	20230609	204000	99876809	1770	1770	1770	1770	0
28	20230609	203900	99876809	1770	1770	1770	1770	0
29	20230609	203800	99876809	1770	1770	1770	1770	0
30	20230609	203700	99876809	1770	1770	1770	1770	0
31	20230609	203600	99876809	1770	1770	1770	1770	0
32	20230609	203500	99876809	1770	1770	1770	1770	533
33	20230609	203400	99876809	1770	1770	1770	1770	0
34	20230609	203300	99876809	1770	1770	1770	1770	0
35	20230609	203200	99876809	1770	1770	1770	1770	0
36	20230609	203100	99876809	1770	1770	1770	1770	0
37	20230609	203000	99876809	1770	1770	1770	1770	0
38	20230609	202900	99876809	1770	1770	1770	1770	0
39	20230609	202800	99876809	1770	1770	1770	1770	0
40	20230609	202700	99876809	1770	1770	1770	1770	0
41	20230609	202600	99876809	1770	1770	1770	1770	0
42	20230609	202500	99876809	1770	1770	1770	1770	0
43	20230609	202400	99876809	1770	1770	1770	1770	0
44	20230609	202300	99876809	1770	1770	1770	1770	0
45	20230609	202200	99876809	1770	1770	1770	1770	0
46	20230609	202100	99876809	1770	1770	1770	1770	0
47	20230609	202000	99876809	1770	1770	1770	1770	0
48	20230609	201900	99876809	1770	1770	1770	1770	0
49	20230609	201800	99876809	1770	1770	1770	1770	0
50	20230609	201700	99876809	1770	1770	1770	1770	0
51	20230609	201600	99876809	1770	1770	1770	1770	0
52	20230609	201500	99876809	1770	1770	1770	1770	0
53	20230609	201400	99876809	1770	1770	1770	1770	0
54	20230609	201300	99876809	1770	1770	1770	1770	0
55	20230609	201200	99876809	1770	1770	1770	1770	0
56	20230609	201100	99876809	1770	1770	1770	1770	0
57	20230609	201000	99876809	1770	1770	1770	1770	0
58	20230609	200900	99876809	1770	1770	1770	1770	0
59	20230609	200800	99876809	1770	1770	1770	1770	0
60	20230609	200700	99876809	1770	1770	1770	1770	0
61	20230609	200600	99876809	1770	1770	1770	1770	0
62	20230609	200500	99876809	1770	1770	1770	1770	533
63	20230609	200400	99876809	1770	1770	1770	1770	0
64	20230609	200300	99876809	1770	1770	1770	1770	0
65	20230609	200200	99876809	1770	1770	1770	1770	0
66	20230609	200100	99876809	1770	1770	1770	1770	0
67	20230609	200000	99876809	1770	1770	1770	1770	0
68	20230609	195900	99876809	1770	1770	1770	1770	0
69	20230609	195800	99876809	1770	1770	1770	1770	0
70	20230609	195700	99876809	1770	1770	1770	1770	0
71	20230609	195600	99876809	1770	1770	1770	1770	0
72	20230609	195500	99876809	1770	1770	1770	1770	0
73	20230609	195400	99876809	1770	1770	1770	1770	0
74	20230609	195300	99876809	1770	1770	1770	1770	0
75	20230609	195200	99876809	1770	1770	1770	1770	0
76	20230609	195100	99876809	1770	1770	1770	1770	0
77	20230609	195000	99876809	1770	1770	1770	1770	0
78	20230609	194900	99876809	1770	1770	1770	1770	0
79	20230609	194800	99876809	1770	1770	1770	1770	0
80	20230609	194700	99876809	1770	1770	1770	1770	0
81	20230609	194600	99876809	1770	1770	1770	1770	0
82	20230609	194500	99876809	1770	1770	1770	1770	0
83	20230609	194400	99876809	1770	1770	1770	1770	0
84	20230609	194300	99876809	1770	1770	1770	1770	0
85	20230609	194200	99876809	1770	1770	1770	1770	0
86	20230609	194100	99876809	1770	1770	1770	1770	0
87	20230609	194000	99876809	1770	1770	1770	1770	0
88	20230609	193900	99876809	1770	1770	1770	1770	0
89	20230609	193800	99876809	1770	1770	1770	1770	0
90	20230609	193700	99876809	1770	1770	1770	1770	0
91	20230609	193600	99876809	1770	1770	1770	1770	0
92	20230609	193500	99876809	1770	1770	1770	1770	533
93	20230609	193400	99876809	1770	1770	1770	1770	0
94	20230609	193300	99876809	1770	1770	1770	1770	0
95	20230609	193200	99876809	1770	1770	1770	1770	0
96	20230609	193100	99876809	1770	1770	1770	1770	0
97	20230609	193000	99876809	1770	1770	1770	1770	0
98	20230609	192900	99876809	1770	1770	1770	1770	0
99	20230609	192800	99876809	1770	1770	1770	1770	0
100	20230609	192700	99876809	1770	1770	1770	1770	0
101	20230609	192600	99876809	1770	1770	1770	1770	0
102	20230609	192500	99876809	1770	1770	1770	1770	0
103	20230609	192400	99876809	1770	1770	1770	1770	0
104	20230609	192300	99876809	1770	1770	1770	1770	0
105	20230609	192200	99876809	1770	1770	1770	1770	0
106	20230609	192100	99876809	1770	1770	1770	1770	0
107	20230609	192000	99876809	1770	1770	1770	1770	0
108	20230609	191900	99876809	1770	1770	1770	1770	0
109	20230609	191800	99876809	1770	1770	1770	1770	0
110	20230609	191700	99876809	1770	1770	1770	1770	0
111	20230609	191600	99876809	1770	1770	1770	1770	0
112	20230609	191500	99876809	1770	1770	1770	1770	0
113	20230609	191400	99876809	1770	1770	1770	1770	0
114	20230609	191300	99876809	1770	1770	1770	1770	0
115	20230609	191200	99876809	1770	1770	1770	1770	0
116	20230609	191100	99876809	1770	1770	1770	1770	0
117	20230609	191000	99876809	1770	1770	1770	1770	0
118	20230609	190900	99876809	1770	1770	1770	1770	0
119	20230609	190800	99876809	1770	1770	1770	1770	0
120	20230609	190700	99876809	1770	1770	1770	1770	0
121	20230609	190600	99876809	1770	1770	1770	1770	0
122	20230609	190500	99876809	1770	1770	1770	1770	533
123	20230609	190400	99876809	1770	1770	1770	1770	0
124	20230609	190300	99876809	1770	1770	1770	1770	0
125	20230609	190200	99876809	1770	1770	1770	1770	0
126	20230609	190100	99876809	1770	1770	1770	1770	0
127	20230609	190000	99876809	1770	1770	1770	1770	0
128	20230609	185900	99876809	1770	1770	1770	1770	0
129	20230609	185800	99876809	1770	1770	1770	1770	0
130	20230609	185700	99876809	1770	1770	1770	1770	0
131	20230609	185600	99876809	1770	1770	1770	1770	0
132	20230609	185500	99876809	1770	1770	1770	1770	0
133	20230609	185400	99876809	1770	1770	1770	1770	0
134	20230609	185300	99876809	1770	1770	1770	1770	0
135	20230609	185200	99876809	1770	1770	1770	1770	0
136	20230609	185100	99876809	1770	1770	1770	1770	0
137	20230609	185000	99876809	1770	1770	1770	1770	0
138	20230609	184900	99876809	1770	1770	1770	1770	0
139	20230609	184800	99876809	1770	1770	1770	1770	0
140	20230609	184700	99876809	1770	1770	1770	1770	0
141	20230609	184600	99876809	1770	1770	1770	1770	0
142	20230609	184500	99876809	1770	1770	1770	1770	0
143	20230609	184400	99876809	1770	1770	1770	1770	0
144	20230609	184300	99876809	1770	1770	1770	1770	0
145	20230609	184200	99876809	1770	1770	1770	1770	0
146	20230609	184100	99876809	1770	1770	1770	1770	0
147	20230609	184000	99876809	1770	1770	1770	1770	0
148	20230609	183900	99876809	1770	1770	1770	1770	0
149	20230609	183800	99876809	1770	1770	1770	1770	0
150	20230609	183700	99876809	1770	1770	1770	1770	0
151	20230609	183600	99876809	1770	1770	1770	1770	0
152	20230609	183500	99876809	1770	1770	1770	1770	533
153	20230609	183400	99876809	1770	1770	1770	1770	0
154	20230609	183300	99876809	1770	1770	1770	1770	0
155	20230609	183200	99876809	1770	1770	1770	1770	0
156	20230609	183100	99876809	1770	1770	1770	1770	0
157	20230609	183000	99876809	1770	1770	1770	1770	0
158	20230609	182900	99876809	1770	1770	1770	1770	0
159	20230609	182800	99876809	1770	1770	1770	1770	0
160	20230609	182700	99876809	1770	1770	1770	1770	0
161	20230609	182600	99876809	1770	1770	1770	1770	0
162	20230609	182500	99876809	1770	1770	1770	1770	0
163	20230609	182400	99876809	1770	1770	1770	1770	0
164	20230609	182300	99876809	1770	1770	1770	1770	0
165	20230609	182200	99876809	1770	1770	1770	1770	0
166	20230609	182100	99876809	1770	1770	1770	1770	0
167	20230609	182000	99876809	1770	1770	1770	1770	0
168	20230609	181900	99876809	1770	1770	1770	1770	0
169	20230609	181800	99876809	1770	1770	1770	1770	0
170	20230609	181700	99876809	1770	1770	1770	1770	0
171	20230609	181600	99876809	1770	1770	1770	1770	0
172	20230609	181500	99876809	1770	1770	1770	1770	0
173	20230609	181400	99876809	1770	1770	1770	1770	0
174	20230609	181300	99876809	1770	1770	1770	1770	0
175	20230609	181200	99876809	1770	1770	1770	1770	0
176	20230609	181100	99876809	1770	1770	1770	1770	0
177	20230609	181000	99876809	1770	1770	1770	1770	0
178	20230609	180900	99876809	1770	1770	1770	1770	0
179	20230609	180800	99876809	1770	1770	1770	1770	0
180	20230609	180700	99876809	1770	1770	1770	1770	0
181	20230609	180600	99876809	1770	1770	1770	1770	0
182	20230609	180500	99876809	1770	1770	1770	1770	533
183	20230609	180400	99876809	1770	1770	1770	1770	0
184	20230609	180300	99876809	1770	1770	1770	1770	0
185	20230609	180200	99876809	1770	1770	1770	1770	0
186	20230609	180100	99876809	1770	1770	1770	1770	0
187	20230609	180000	99876809	1770	1770	1770	1770	0
188	20230609	175900	99876809	1770	1770	1770	1770	0
189	20230609	175800	99876809	1770	1770	1770	1770	0
190	20230609	175700	99876809	1770	1770	1770	1770	0
191	20230609	175600	99876809	1770	1770	1770	1770	0
192	20230609	175500	99876809	1770	1770	1770	1770	0
193	20230609	175400	99876809	1770	1770	1770	1770	0
194	20230609	175300	99876809	1770	1770	1770	1770	0
195	20230609	175200	99876809	1770	1770	1770	1770	0
196	20230609	175100	99876809	1770	1770	1770	1770	0
197	20230609	175000	99876809	1770	1770	1770	1770	0
198	20230609	174900	99876809	1770	1770	1770	1770	0
199	20230609	174800	99876809	1770	1770	1770	1770	0
200	20230609	174700	99876809	1770	1770	1770	1770	0
201	20230609	174600	99876809	1770	1770	1770	1770	0
202	20230609	174500	99876809	1770	1770	1770	1770	0
203	20230609	174400	99876809	1770	1770	1770	1770	0
204	20230609	174300	99876809	1770	1770	1770	1770	0
205	20230609	174200	99876809	1770	1770	1770	1770	0
206	20230609	174100	99876809	1770	1770	1770	1770	0
207	20230609	174000	99876809	1770	1770	1770	1770	0
208	20230609	173900	99876809	1770	1770	1770	1770	0
209	20230609	173800	99876809	1770	1770	1770	1770	0
210	20230609	173700	99876809	1770	1770	1770	1770	0
211	20230609	173600	99876809	1770	1770	1770	1770	0
212	20230609	173500	99876809	1770	1770	1770	1770	533
213	20230609	173400	99876809	1770	1770	1770	1770	0
214	20230609	173300	99876809	1770	1770	1770	1770	0
215	20230609	173200	99876809	1770	1770	1770	1770	0
216	20230609	173100	99876809	1770	1770	1770	1770	0
217	20230609	173000	99876809	1770	1770	1770	1770	0
218	20230609	172900	99876809	1770	1770	1770	1770	0
219	20230609	172800	99876809	1770	1770	1770	1770	0
220	20230609	172700	99876809	1770	1770	1770	1770	0
221	20230609	172600	99876809	1770	1770	1770	1770	0
222	20230609	172500	99876809	1770	1770	1770	1770	0
223	20230609	172400	99876809	1770	1770	1770	1770	0
224	20230609	172300	99876809	1770	1770	1770	1770	0
225	20230609	172200	99876809	1770	1770	1770	1770	0
226	20230609	172100	99876809	1770	1770	1770	1770	0
227	20230609	172000	99876809	1770	1770	1770	1770	0
228	20230609	171900	99876809	1770	1770	1770	1770	0
229	20230609	171800	99876809	1770	1770	1770	1770	0
230	20230609	171700	99876809	1770	1770	1770	1770	0
231	20230609	171600	99876809	1770	1770	1770	1770	0
232	20230609	171500	99876809	1770	1770	1770	1770	0
233	20230609	171400	99876809	1770	1770	1770	1770	0
234	20230609	171300	99876809	1770	1770	1770	1770	0
235	20230609	171200	99876809	1770	1770	1770	1770	0
236	20230609	171100	99876809	1770	1770	1770	1770	0
237	20230609	171000	99876809	1770	1770	1770	1770	0
238	20230609	170900	99876809	1770	1770	1770	1770	0
239	20230609	170800	99876809	1770	1770	1770	1770	0
240	20230609	170700	99876809	1770	1770	1770	1770	0
241	20230609	170600	99876809	1770	1770	1770	1770	0
242	20230609	170500	99876809	1770	1770	1770	1770	533
243	20230609	170400	99876809	1770	1770	1770	1770	0
244	20230609	170300	99876809	1770	1770	1770	1770	0
245	20230609	170200	99876809	1770	1770	1770	1770	0
246	20230609	170100	99876809	1770	1770	1770	1770	0
247	20230609	170000	99876809	1770	1770	1770	1770	0
248	20230609	165900	99876809	1770	1770	1770	1770	0
249	20230609	165800	99876809	1770	1770	1770	1770	0
250	20230609	165700	99876809	1770	1770	1770	1770	0
251	20230609	165600	99876809	1770	1770	1770	1770	0
252	20230609	165500	99876809	1770	1770	1770	1770	0
253	20230609	165400	99876809	1770	1770	1770	1770	0
254	20230609	165300	99876809	1770	1770	1770	1770	0
255	20230609	165200	99876809	1770	1770	1770	1770	0
256	20230609	165100	99876809	1770	1770	1770	1770	0
257	20230609	165000	99876809	1770	1770	1770	1770	0
258	20230609	164900	99876809	1770	1770	1770	1770	0
259	20230609	164800	99876809	1770	1770	1770	1770	0
260	20230609	164700	99876809	1770	1770	1770	1770	0
261	20230609	164600	99876809	1770	1770	1770	1770	0
262	20230609	164500	99876809	1770	1770	1770	1770	0
263	20230609	164400	99876809	1770	1770	1770	1770	0
264	20230609	164300	99876809	1770	1770	1770	1770	0
265	20230609	164200	99876809	1770	1770	1770	1770	0
266	20230609	164100	99876809	1770	1770	1770	1770	0
267	20230609	164000	99876809	1770	1770	1770	1770	0
268	20230609	163900	99876809	1770	1770	1770	1770	0
269	20230609	163800	99876809	1770	1770	1770	1770	0
270	20230609	163700	99876809	1770	1770	1770	1770	0
271	20230609	163600	99876809	1770	1770	1770	1770	0
272	20230609	163500	99876809	1770	1770	1770	1770	533
273	20230609	163400	99876809	1770	1770	1770	1770	0
274	20230609	163300	99876809	1770	1770	1770	1770	0
275	20230609	163200	99876809	1770	1770	1770	1770	0
276	20230609	163100	99876809	1770	1770	1770	1770	0
277	20230609	163000	99876809	1770	1770	1770	1770	0
278	20230609	162900	99876809	1770	1770	1770	1770	0
279	20230609	162800	99876809	1770	1770	1770	1770	0
280	20230609	162700	99876809	1770	1770	1770	1770	0
281	20230609	162600	99876809	1770	1770	1770	1770	0
282	20230609	162500	99876809	1770	1770	1770	1770	0
283	20230609	162400	99876809	1770	1770	1770	1770	0
284	20230609	162300	99876809	1770	1770	1770	1770	0
285	20230609	162200	99876809	1770	1770	1770	1770	0
286	20230609	162100	99876809	1770	1770	1770	1770	0
287	20230609	162000	99876809	1770	1770	1770	1770	0
288	20230609	161900	99876809	1770	1770	1770	1770	0
289	20230609	161800	99876809	1770	1770	1770	1770	0
290	20230609	161700	99876809	1770	1770	1770	1770	0
291	20230609	161600	99876809	1770	1770	1770	1770	0
292	20230609	161500	99876809	1770	1770	1770	1770	0
293	20230609	161400	99876809	1770	1770	1770	1770	0
294	20230609	161300	99876809	1770	1770	1770	1770	0
295	20230609	161200	99876809	1770	1770	1770	1770	0
296	20230609	161100	99876809	1770	1770	1770	1770	0
297	20230609	161000	99876809	1770	1770	1770	1770	0
298	20230609	160900	99876809	1770	1770	1770	1770	0
299	20230609	160800	99876809	1770	1770	1770	1770	0
300	20230609	160700	99876809	1770	1770	1770	1770	0
301	20230609	160600	99876809	1770	1770	1770	1770	0
302	20230609	160500	99876809	1770	1770	1770	1770	533
303	20230609	160400	99876809	1770	1770	1770	1770	0
304	20230609	160300	99876809	1770	1770	1770	1770	0
305	20230609	160200	99876809	1770	1770	1770	1770	0
306	20230609	160100	99876809	1770	1770	1770	1770	0
307	20230609	160000	99876809	1770	1770	1770	1770	0
308	20230609	155900	99876809	1770	1770	1770	1770	0
309	20230609	155800	99876809	1770	1770	1770	1770	0
310	20230609	155700	99876809	1770	1770	1770	1770	0
311	20230609	155600	99876809	1770	1770	1770	1770	0
312	20230609	155500	99876809	1770	1770	1770	1770	0
313	20230609	155400	99876809	1770	1770	1770	1770	0
314	20230609	155300	99876809	1770	1770	1770	1770	0
315	20230609	155200	99876809	1770	1770	1770	1770	0
316	20230609	155100	99876809	1770	1770	1770	1770	0
317	20230609	155000	99876809	1770	1770	1770	1770	0
318	20230609	154900	99876809	1770	1770	1770	1770	0
319	20230609	154800	99876809	1770	1770	1770	1770	0
320	20230609	154700	99876809	1770	1770	1770	1770	0
321	20230609	154600	99876809	1770	1770	1770	1770	0
322	20230609	154500	99876809	1770	1770	1770	1770	0
323	20230609	154400	99876809	1770	1770	1770	1770	0
324	20230609	154300	99876809	1770	1770	1770	1770	0
325	20230609	154200	99876809	1770	1770	1770	1770	0
326	20230609	154100	99876809	1770	1770	1770	1770	0
327	20230609	154000	99876809	1770	1770	1770	1770	0
328	20230609	153900	99876809	1770	1770	1770	1770	0
329	20230609	153800	99876809	1770	1770	1770	1770	0
330	20230609	153700	99876809	1770	1770	1770	1770	0
331	20230609	153600	99876809	1770	1770	1770	1770	0
332	20230609	153500	99876809	1770	1770	1770	1770	533
333	20230609	153400	99876809	1770	1770	1770	1770	0
334	20230609	153300	99876809	1770	1770	1770	1770	0
335	20230609	153200	99876809	1770	1770	1770	1770	0
336	20230609	153100	99876809	1770	1770	1770	1770	0
337	20230609	153000	99876809	1770	1770	1770	1770	533
338	20230609	152900	98933399	1776	1776	1776	1776	0
339	20230609	152800	98933399	1776	1776	1776	1776	0
340	20230609	152700	98933399	1776	1776	1776	1776	0
341	20230609	152600	98933399	1776	1776	1776	1776	0
342	20230609	152500	98933399	1776	1776	1776	1776	0
343	20230609	152400	98933399	1776	1776	1776	1776	0
344	20230609	152300	98933399	1776	1776	1776	1776	0
345	20230609	152200	98933399	1776	1776	1776	1776	0
346	20230609	152100	98933399	1776	1776	1776	1776	0
347	20230609	152000	98933399	1776	1776	1776	1776	0
348	20230609	151900	98933399	1776	1776	1776	1776	6
349	20230609	151800	98922743	1771	1771	1771	1771	0
350	20230609	151700	98922743	1771	1771	1771	1771	1236
351	20230609	151600	96733787	1771	1771	1771	1771	1
352	20230609	151500	96732016	1770	1770	1770	1770	3000
353	20230609	151400	91422016	1771	1771	1771	1771	0
354	20230609	151300	91422016	1771	1771	1771	1771	100
355	20230609	151200	91244916	1771	1771	1771	1771	510
356	20230609	151100	90341706	1771	1771	1771	1771	1297
357	20230609	151000	88044719	1771	1771	1771	1771	1239
358	20230609	150900	85850450	1771	1771	1771	1771	669
359	20230609	150800	84665651	1772	1772	1772	1772	0
360	20230609	150700	84665651	1772	1772	1772	1772	15
361	20230609	150600	84639071	1772	1772	1772	1772	1077
362	20230609	150500	82730627	1772	1772	1772	1772	0
363	20230609	150400	82730627	1772	1773	1773	1772	30
364	20230609	150300	82677466	1777	1777	1777	1777	0
365	20230609	150200	82677466	1777	1777	1777	1777	0
366	20230609	150100	82677466	1777	1777	1777	1777	0
367	20230609	150000	82677466	1777	1777	1777	1777	0
368	20230609	145900	82677466	1777	1777	1777	1777	112
369	20230609	145800	82478442	1777	1777	1777	1777	3
370	20230609	145700	82473111	1777	1777	1777	1777	0
371	20230609	145600	82473111	1777	1777	1777	1777	0
372	20230609	145500	82473111	1777	1777	1777	1777	0
373	20230609	145400	82473111	1777	1777	1777	1777	0
374	20230609	145300	82473111	1777	1777	1777	1777	0
375	20230609	145200	82473111	1777	1777	1777	1777	1
376	20230609	145100	82471334	1777	1777	1777	1777	0
377	20230609	145000	82471334	1777	1777	1777	1777	143
378	20230609	144900	82217223	1777	1777	1777	1777	0
379	20230609	144800	82217223	1777	1773	1777	1773	5
380	20230609	144700	82208346	1777	1777	1777	1777	1
381	20230609	144600	82206569	1778	1778	1778	1778	0
382	20230609	144500	82206569	1778	1772	1778	1772	8
383	20230609	144400	82192375	1779	1779	1779	1779	0
384	20230609	144300	82192375	1779	1771	1779	1771	22
385	20230609	144200	82153338	1771	1775	1775	1771	1176
386	20230609	144100	80070565	1779	1779	1779	1779	0
387	20230609	144000	80070565	1779	1779	1779	1779	0
388	20230609	143900	80070565	1779	1779	1779	1779	0
389	20230609	143800	80070565	1779	1780	1780	1779	32
390	20230609	143700	80013606	1780	1780	1780	1780	0
391	20230609	143600	80013606	1780	1780	1780	1780	0
392	20230609	143500	80013606	1780	1780	1780	1780	0
393	20230609	143400	80013606	1780	1780	1780	1780	1
394	20230609	143300	80011826	1772	1772	1772	1772	0
395	20230609	143200	80011826	1772	1772	1772	1772	0
396	20230609	143100	80011826	1772	1777	1777	1772	733
397	20230609	143000	78712448	1780	1780	1780	1780	0
398	20230609	142900	78712448	1780	1780	1780	1780	0
399	20230609	142800	78712448	1780	1780	1780	1780	3
400	20230609	142700	78707108	1780	1780	1780	1780	2
401	20230609	142600	78703548	1777	1777	1777	1777	0
402	20230609	142500	78703548	1777	1777	1780	1777	1517
403	20230609	142400	76007836	1778	1778	1778	1778	0
404	20230609	142300	76007836	1778	1778	1778	1778	5
405	20230609	142200	75998946	1772	1772	1772	1772	0
406	20230609	142100	75998946	1772	1777	1777	1772	500
407	20230609	142000	75112885	1778	1778	1778	1778	0
408	20230609	141900	75112885	1778	1778	1778	1778	0
409	20230609	141800	75112885	1778	1778	1778	1778	0
410	20230609	141700	75112885	1778	1778	1778	1778	0
411	20230609	141600	75112885	1778	1778	1778	1778	1
412	20230609	141500	75111107	1779	1779	1779	1779	0
413	20230609	141400	75111107	1779	1779	1779	1778	3
414	20230609	141300	75105771	1771	1771	1771	1771	0
415	20230609	141200	75105771	1771	1779	1779	1771	3873
416	20230609	141100	68239941	1780	1780	1780	1780	66
417	20230609	141000	68122461	1774	1774	1774	1774	400
418	20230609	140900	67412861	1783	1783	1783	1783	0
419	20230609	140800	67412861	1783	1783	1783	1783	100
420	20230609	140700	67234561	1783	1783	1783	1783	1
421	20230609	140600	67232778	1774	1774	1774	1774	0
422	20230609	140500	67232778	1774	1780	1780	1774	602
423	20230609	140400	66161530	1784	1784	1784	1784	0
424	20230609	140300	66161530	1784	1784	1784	1784	0
425	20230609	140200	66161530	1784	1784	1784	1784	0
426	20230609	140100	66161530	1784	1774	1784	1774	1173
427	20230609	140000	64080608	1784	1784	1784	1784	0
428	20230609	135900	64080608	1784	1784	1784	1784	0
429	20230609	135800	64080608	1784	1784	1784	1784	0
430	20230609	135700	64080608	1784	1784	1784	1784	0
431	20230609	135600	64080608	1784	1784	1784	1784	0
432	20230609	135500	64080608	1784	1784	1784	1784	3
433	20230609	135400	64075256	1784	1784	1784	1784	1
434	20230609	135300	64073472	1785	1785	1785	1785	0
435	20230609	135200	64073472	1785	1785	1785	1785	0
436	20230609	135100	64073472	1785	1785	1785	1785	0
437	20230609	135000	64073472	1785	1785	1785	1785	0
438	20230609	134900	64073472	1785	1785	1785	1785	0
439	20230609	134800	64073472	1785	1785	1785	1785	0
440	20230609	134700	64073472	1785	1785	1785	1785	0
441	20230609	134600	64073472	1785	1785	1785	1785	0
442	20230609	134500	64073472	1785	1785	1785	1785	0
443	20230609	134400	64073472	1785	1785	1785	1785	0
444	20230609	134300	64073472	1785	1785	1785	1785	0
445	20230609	134200	64073472	1785	1785	1785	1785	0
446	20230609	134100	64073472	1785	1785	1785	1785	0
447	20230609	134000	64073472	1785	1785	1785	1785	2
448	20230609	133900	64069902	1785	1785	1785	1785	0
449	20230609	133800	64069902	1785	1785	1785	1785	0
450	20230609	133700	64069902	1785	1785	1785	1785	0
451	20230609	133600	64069902	1785	1785	1785	1785	0
452	20230609	133500	64069902	1785	1785	1785	1785	0
453	20230609	133400	64069902	1785	1785	1785	1785	0
454	20230609	133300	64069902	1785	1785	1785	1785	0
455	20230609	133200	64069902	1785	1785	1785	1785	0
456	20230609	133100	64069902	1785	1785	1785	1785	0
457	20230609	133000	64069902	1785	1785	1785	1785	56
458	20230609	132900	63969942	1785	1785	1785	1785	0
459	20230609	132800	63969942	1785	1785	1785	1785	0
460	20230609	132700	63969942	1785	1785	1785	1785	0
461	20230609	132600	63969942	1785	1785	1785	1785	0
462	20230609	132500	63969942	1785	1785	1785	1785	0
463	20230609	132400	63969942	1785	1785	1785	1785	0
464	20230609	132300	63969942	1785	1785	1785	1785	0
465	20230609	132200	63969942	1785	1785	1785	1785	45
466	20230609	132100	63889617	1785	1785	1785	1785	0
467	20230609	132000	63889617	1785	1785	1785	1785	0
468	20230609	131900	63889617	1785	1785	1785	1785	0
469	20230609	131800	63889617	1785	1785	1785	1785	4
470	20230609	131700	63882477	1780	1780	1780	1780	0
471	20230609	131600	63882477	1780	1780	1780	1780	972
472	20230609	131500	62152317	1780	1780	1780	1780	0
473	20230609	131400	62152317	1780	1780	1780	1780	0
474	20230609	131300	62152317	1780	1780	1780	1780	0
475	20230609	131200	62152317	1780	1780	1780	1780	0
476	20230609	131100	62152317	1780	1780	1780	1780	0
477	20230609	131000	62152317	1780	1780	1780	1780	0
478	20230609	130900	62152317	1780	1780	1780	1780	3
479	20230609	130800	62146977	1772	1772	1772	1772	0
480	20230609	130700	62146977	1772	1772	1772	1772	14
481	20230609	130600	62122169	1780	1780	1780	1780	1
482	20230609	130500	62120389	1772	1772	1772	1772	0
483	20230609	130400	62120389	1772	1772	1772	1772	0
484	20230609	130300	62120389	1772	1772	1772	1772	1000
485	20230609	130200	60348389	1780	1780	1780	1780	0
486	20230609	130100	60348389	1780	1780	1780	1780	0
487	20230609	130000	60348389	1780	1780	1780	1780	0
488	20230609	125900	60348389	1780	1780	1780	1780	0
489	20230609	125800	60348389	1780	1780	1780	1780	0
490	20230609	125700	60348389	1780	1780	1780	1780	0
491	20230609	125600	60348389	1780	1780	1780	1780	323
492	20230609	125500	59773449	1780	1780	1780	1780	0
493	20230609	125400	59773449	1780	1780	1780	1780	0
494	20230609	125300	59773449	1780	1780	1780	1780	117
495	20230609	125200	59565189	1780	1780	1780	1780	1
496	20230609	125100	59563409	1780	1780	1780	1780	0
497	20230609	125000	59563409	1780	1780	1780	1780	0
498	20230609	124900	59563409	1780	1780	1780	1780	0
499	20230609	124800	59563409	1780	1780	1780	1780	0
500	20230609	124700	59563409	1780	1780	1780	1780	0
501	20230609	124600	59563409	1780	1780	1780	1780	0
502	20230609	124500	59563409	1780	1780	1780	1780	60
503	20230609	124400	59456609	1780	1780	1780	1780	0
504	20230609	124300	59456609	1780	1780	1780	1780	0
505	20230609	124200	59456609	1780	1780	1780	1780	0
506	20230609	124100	59456609	1780	1780	1780	1780	1
507	20230609	124000	59454829	1772	1772	1772	1772	10
508	20230609	123900	59437109	1771	1771	1771	1771	0
509	20230609	123800	59437109	1771	1771	1771	1771	5
510	20230609	123700	59428254	1771	1771	1771	1771	0
511	20230609	123600	59428254	1771	1771	1771	1771	0
512	20230609	123500	59428254	1771	1771	1771	1771	0
513	20230609	123400	59428254	1771	1771	1771	1771	0
514	20230609	123300	59428254	1771	1777	1780	1771	202
515	20230609	123200	59070435	1777	1777	1777	1777	0
516	20230609	123100	59070435	1777	1777	1777	1777	10
517	20230609	123000	59052665	1779	1779	1779	1779	1
518	20230609	122900	59050886	1779	1779	1779	1779	0
519	20230609	122800	59050886	1779	1779	1779	1779	0
520	20230609	122700	59050886	1779	1779	1779	1779	0
521	20230609	122600	59050886	1779	1779	1779	1779	0
522	20230609	122500	59050886	1779	1779	1779	1779	0
523	20230609	122400	59050886	1779	1779	1779	1779	0
524	20230609	122300	59050886	1779	1779	1779	1779	0
525	20230609	122200	59050886	1779	1779	1779	1779	0
526	20230609	122100	59050886	1779	1779	1779	1779	0
527	20230609	122000	59050886	1779	1779	1779	1779	0
528	20230609	121900	59050886	1779	1779	1779	1779	0
529	20230609	121800	59050886	1779	1779	1779	1779	0
530	20230609	121700	59050886	1779	1779	1779	1779	0
531	20230609	121600	59050886	1779	1779	1779	1779	0
532	20230609	121500	59050886	1779	1779	1779	1779	0
533	20230609	121400	59050886	1779	1779	1779	1779	0
534	20230609	121300	59050886	1779	1779	1779	1779	0
535	20230609	121200	59050886	1779	1779	1779	1779	1
536	20230609	121100	59049107	1780	1780	1780	1780	0
537	20230609	121000	59049107	1780	1780	1780	1780	0
538	20230609	120900	59049107	1780	1780	1780	1780	0
539	20230609	120800	59049107	1780	1780	1780	1780	0
540	20230609	120700	59049107	1780	1780	1780	1780	0
541	20230609	120600	59049107	1780	1780	1780	1780	0
542	20230609	120500	59049107	1780	1780	1780	1780	0
543	20230609	120400	59049107	1780	1780	1780	1780	0
544	20230609	120300	59049107	1780	1780	1780	1780	0
545	20230609	120200	59049107	1780	1780	1780	1780	0
546	20230609	120100	59049107	1780	1780	1780	1780	0
547	20230609	120000	59049107	1780	1780	1780	1780	17
548	20230609	115900	59018847	1780	1780	1780	1780	19
549	20230609	115800	58985027	1780	1779	1780	1779	30
550	20230609	115700	58931641	1780	1780	1780	1780	0
551	20230609	115600	58931641	1780	1780	1780	1780	0
552	20230609	115500	58931641	1780	1780	1780	1780	0
553	20230609	115400	58931641	1780	1780	1780	1780	0
554	20230609	115300	58931641	1780	1780	1780	1780	0
555	20230609	115200	58931641	1780	1780	1780	1780	0
556	20230609	115100	58931641	1780	1780	1780	1780	0
557	20230609	115000	58931641	1780	1780	1780	1780	0
558	20230609	114900	58931641	1780	1780	1780	1780	0
559	20230609	114800	58931641	1780	1780	1780	1780	0
560	20230609	114700	58931641	1780	1780	1780	1780	0
561	20230609	114600	58931641	1780	1780	1780	1780	0
562	20230609	114500	58931641	1780	1780	1780	1780	0
563	20230609	114400	58931641	1780	1780	1780	1780	0
564	20230609	114300	58931641	1780	1780	1780	1780	1
565	20230609	114200	58929861	1770	1770	1770	1770	0
566	20230609	114100	58929861	1770	1770	1770	1770	25
567	20230609	114000	58885611	1770	1770	1770	1770	0
568	20230609	113900	58885611	1770	1770	1770	1770	0
569	20230609	113800	58885611	1770	1770	1770	1770	0
570	20230609	113700	58885611	1770	1777	1777	1770	787
571	20230609	113600	57491767	1777	1777	1777	1777	0
572	20230609	113500	57491767	1777	1777	1777	1777	0
573	20230609	113400	57491767	1777	1777	1777	1777	0
574	20230609	113300	57491767	1777	1777	1777	1777	0
575	20230609	113200	57491767	1777	1777	1777	1777	0
576	20230609	113100	57491767	1777	1777	1777	1777	0
577	20230609	113000	57491767	1777	1777	1777	1777	0
578	20230609	112900	57491767	1777	1777	1777	1777	0
579	20230609	112800	57491767	1777	1777	1777	1777	0
580	20230609	112700	57491767	1777	1777	1777	1777	0
581	20230609	112600	57491767	1777	1777	1777	1777	3
582	20230609	112500	57486436	1780	1780	1780	1780	0
583	20230609	112400	57486436	1780	1780	1780	1780	0
584	20230609	112300	57486436	1780	1780	1780	1780	0
585	20230609	112200	57486436	1780	1780	1780	1780	0
586	20230609	112100	57486436	1780	1780	1780	1780	0
587	20230609	112000	57486436	1780	1780	1780	1780	0
588	20230609	111900	57486436	1780	1780	1780	1780	100
589	20230609	111800	57308436	1780	1780	1780	1780	0
590	20230609	111700	57308436	1780	1780	1780	1780	0
591	20230609	111600	57308436	1780	1780	1780	1780	0
592	20230609	111500	57308436	1780	1780	1780	1780	0
593	20230609	111400	57308436	1780	1780	1780	1780	28
594	20230609	111300	57258596	1780	1780	1780	1780	1
595	20230609	111200	57256816	1779	1779	1779	1779	56
596	20230609	111100	57157192	1776	1776	1776	1776	1
597	20230609	111000	57155416	1770	1773	1773	1770	1103
598	20230609	110900	55201592	1778	1778	1778	1778	0
599	20230609	110800	55201592	1778	1778	1778	1778	100
600	20230609	110700	55023792	1776	1776	1776	1776	0
601	20230609	110600	55023792	1776	1776	1776	1776	0
602	20230609	110500	55023792	1776	1774	1776	1774	27
603	20230609	110400	54975860	1780	1780	1780	1780	0
604	20230609	110300	54975860	1780	1780	1780	1780	0
605	20230609	110200	54975860	1780	1780	1780	1780	0
606	20230609	110100	54975860	1780	1780	1780	1780	1
607	20230609	110000	54974080	1780	1780	1780	1780	0
608	20230609	105900	54974080	1780	1780	1780	1780	0
609	20230609	105800	54974080	1780	1780	1780	1780	0
610	20230609	105700	54974080	1780	1780	1780	1780	0
611	20230609	105600	54974080	1780	1780	1780	1780	10
612	20230609	105500	54956280	1780	1780	1780	1780	0
613	20230609	105400	54956280	1780	1780	1780	1780	0
614	20230609	105300	54956280	1780	1780	1780	1780	1
615	20230609	105200	54954500	1772	1772	1772	1772	315
616	20230609	105100	54396320	1771	1777	1777	1771	1787
617	20230609	105000	51227608	1777	1777	1777	1777	0
618	20230609	104900	51227608	1777	1777	1777	1777	0
619	20230609	104800	51227608	1777	1777	1777	1777	976
620	20230609	104700	49493256	1777	1777	1777	1777	24
621	20230609	104600	49450608	1777	1778	1778	1777	736
622	20230609	104500	48142423	1780	1780	1780	1780	2
623	20230609	104400	48138863	1780	1780	1780	1780	408
624	20230609	104300	47412623	1780	1780	1780	1780	1
625	20230609	104200	47410843	1780	1780	1780	1780	1
626	20230609	104100	47409063	1780	1780	1780	1780	98
627	20230609	104000	47234623	1780	1780	1780	1780	0
628	20230609	103900	47234623	1780	1778	1780	1778	18
629	20230609	103800	47202617	1779	1779	1779	1779	895
630	20230609	103700	45610412	1779	1779	1779	1779	0
631	20230609	103600	45610412	1779	1779	1779	1779	0
632	20230609	103500	45610412	1779	1780	1780	1779	449
633	20230609	103400	44811209	1780	1780	1780	1780	0
634	20230609	103300	44811209	1780	1780	1780	1780	0
635	20230609	103200	44811209	1780	1780	1780	1780	961
636	20230609	103100	43100629	1779	1779	1779	1779	0
637	20230609	103000	43100629	1779	1780	1780	1779	1016
638	20230609	102900	41292165	1779	1779	1779	1779	167
639	20230609	102800	40995072	1780	1780	1780	1780	39
640	20230609	102700	40925652	1779	1779	1779	1779	82
641	20230609	102600	40779774	1778	1778	1778	1778	434
642	20230609	102500	40008122	1778	1778	1778	1778	0
643	20230609	102400	40008122	1778	1779	1779	1778	11
644	20230609	102300	39988563	1784	1784	1784	1784	448
645	20230609	102200	39189331	1785	1785	1785	1785	0
646	20230609	102100	39189331	1785	1785	1785	1785	0
647	20230609	102000	39189331	1785	1785	1785	1785	0
648	20230609	101900	39189331	1785	1785	1785	1785	0
649	20230609	101800	39189331	1785	1785	1785	1785	0
650	20230609	101700	39189331	1785	1785	1785	1785	1
651	20230609	101600	39187546	1784	1784	1784	1784	1
652	20230609	101500	39185762	1780	1780	1780	1780	500
653	20230609	101400	38295762	1784	1784	1784	1784	0
654	20230609	101300	38295762	1784	1784	1784	1784	0
655	20230609	101200	38295762	1784	1784	1784	1784	0
656	20230609	101100	38295762	1784	1784	1784	1784	0
657	20230609	101000	38295762	1784	1784	1784	1784	400
658	20230609	100900	37582162	1784	1784	1784	1784	1
659	20230609	100800	37580378	1780	1780	1780	1780	300
660	20230609	100700	37046378	1785	1785	1785	1785	0
661	20230609	100600	37046378	1785	1785	1785	1785	0
662	20230609	100500	37046378	1785	1785	1785	1785	0
663	20230609	100400	37046378	1785	1785	1785	1785	0
664	20230609	100300	37046378	1785	1785	1785	1785	0
665	20230609	100200	37046378	1785	1785	1785	1785	0
666	20230609	100100	37046378	1785	1785	1785	1785	0
667	20230609	100000	37046378	1785	1785	1785	1785	0
668	20230609	095900	37046378	1785	1785	1785	1785	0
669	20230609	095800	37046378	1785	1787	1787	1785	102
670	20230609	095700	36864304	1785	1785	1785	1785	0
671	20230609	095600	36864304	1785	1785	1785	1785	1196
672	20230609	095500	34729444	1785	1785	1785	1785	0
673	20230609	095400	34729444	1785	1785	1785	1785	2000
674	20230609	095300	31159444	1785	1785	1785	1785	0
675	20230609	095200	31159444	1785	1785	1785	1785	100
676	20230609	095100	30980944	1785	1785	1785	1785	34
677	20230609	095000	30920254	1781	1781	1781	1781	0
678	20230609	094900	30920254	1781	1781	1781	1781	1
679	20230609	094800	30918473	1785	1785	1785	1785	0
680	20230609	094700	30918473	1785	1783	1785	1783	900
681	20230609	094600	29312249	1785	1784	1785	1784	1000
682	20230609	094500	27527350	1785	1785	1785	1785	0
683	20230609	094400	27527350	1785	1785	1785	1785	280
684	20230609	094300	27027550	1785	1785	1785	1785	0
685	20230609	094200	27027550	1785	1785	1785	1785	5
686	20230609	094100	27018625	1785	1785	1785	1785	0
687	20230609	094000	27018625	1785	1785	1785	1785	0
688	20230609	093900	27018625	1785	1785	1785	1785	1
689	20230609	093800	27016840	1780	1780	1780	1780	0
690	20230609	093700	27016840	1780	1780	1780	1780	0
691	20230609	093600	27016840	1780	1780	1780	1780	0
692	20230609	093500	27016840	1780	1780	1780	1780	1
693	20230609	093400	27015060	1782	1778	1782	1775	577
694	20230609	093300	25990179	1788	1788	1788	1788	0
695	20230609	093200	25990179	1788	1787	1788	1787	10
696	20230609	093100	25972303	1787	1787	1787	1787	0
697	20230609	093000	25972303	1787	1787	1787	1787	10
698	20230609	092900	25954433	1787	1787	1787	1787	0
699	20230609	092800	25954433	1787	1787	1787	1787	4
700	20230609	092700	25947285	1788	1788	1788	1788	500
701	20230609	092600	25053285	1788	1788	1788	1788	0
702	20230609	092500	25053285	1788	1788	1788	1788	0
703	20230609	092400	25053285	1788	1788	1788	1788	1005
704	20230609	092300	23256345	1788	1788	1788	1788	116
705	20230609	092200	23048937	1788	1788	1788	1788	0
706	20230609	092100	23048937	1788	1788	1788	1788	0
707	20230609	092000	23048937	1788	1788	1788	1788	0
708	20230609	091900	23048937	1788	1788	1788	1788	0
709	20230609	091800	23048937	1788	1788	1788	1788	4
710	20230609	091700	23041785	1789	1789	1789	1789	100
711	20230609	091600	22862885	1789	1786	1789	1786	17
712	20230609	091500	22832484	1777	1777	1777	1777	0
713	20230609	091400	22832484	1777	1777	1777	1777	100
714	20230609	091300	22654784	1777	1776	1777	1776	4902
715	20230609	091200	13943931	1775	1775	1775	1775	275
716	20230609	091100	13455806	1775	1775	1775	1775	77
717	20230609	091000	13319131	1775	1775	1775	1775	24
718	20230609	090900	13276531	1775	1775	1775	1775	22
719	20230609	090800	13237481	1777	1777	1777	1777	0
720	20230609	090700	13237481	1777	1771	1778	1770	460
721	20230609	090600	12421401	1770	1778	1778	1770	1000
722	20230609	090500	10648323	1786	1786	1786	1786	0
723	20230609	090400	10648323	1786	1786	1786	1786	0
724	20230609	090300	10648323	1786	1786	1786	1786	0
725	20230609	090200	10648323	1786	1778	1786	1766	439
726	20230609	090100	9871426	1790	1781	1790	1781	94
727	20230609	090000	9703970	1765	1765	1765	1765	5498