KissMeData/187790/min/candle-20230608.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230608	204300	235278966	1236	1236	1236	1236	2714
3	20230608	204200	235278966	1236	1236	1236	1236	0
4	20230608	204100	235278966	1236	1236	1236	1236	0
5	20230608	204000	235278966	1236	1236	1236	1236	0
6	20230608	203900	235278966	1236	1236	1236	1236	0
7	20230608	203800	235278966	1236	1236	1236	1236	0
8	20230608	203700	235278966	1236	1236	1236	1236	0
9	20230608	203600	235278966	1236	1236	1236	1236	0
10	20230608	203500	235278966	1236	1236	1236	1236	0
11	20230608	203400	235278966	1236	1236	1236	1236	0
12	20230608	203300	235278966	1236	1236	1236	1236	0
13	20230608	203200	235278966	1236	1236	1236	1236	0
14	20230608	203100	235278966	1236	1236	1236	1236	0
15	20230608	203000	235278966	1236	1236	1236	1236	0
16	20230608	202900	235278966	1236	1236	1236	1236	0
17	20230608	202800	235278966	1236	1236	1236	1236	0
18	20230608	202700	235278966	1236	1236	1236	1236	0
19	20230608	202600	235278966	1236	1236	1236	1236	0
20	20230608	202500	235278966	1236	1236	1236	1236	0
21	20230608	202400	235278966	1236	1236	1236	1236	0
22	20230608	202300	235278966	1236	1236	1236	1236	0
23	20230608	202200	235278966	1236	1236	1236	1236	0
24	20230608	202100	235278966	1236	1236	1236	1236	0
25	20230608	202000	235278966	1236	1236	1236	1236	0
26	20230608	201900	235278966	1236	1236	1236	1236	0
27	20230608	201800	235278966	1236	1236	1236	1236	0
28	20230608	201700	235278966	1236	1236	1236	1236	0
29	20230608	201600	235278966	1236	1236	1236	1236	0
30	20230608	201500	235278966	1236	1236	1236	1236	0
31	20230608	201400	235278966	1236	1236	1236	1236	0
32	20230608	201300	235278966	1236	1236	1236	1236	2714
33	20230608	201200	235278966	1236	1236	1236	1236	0
34	20230608	201100	235278966	1236	1236	1236	1236	0
35	20230608	201000	235278966	1236	1236	1236	1236	0
36	20230608	200900	235278966	1236	1236	1236	1236	0
37	20230608	200800	235278966	1236	1236	1236	1236	0
38	20230608	200700	235278966	1236	1236	1236	1236	0
39	20230608	200600	235278966	1236	1236	1236	1236	0
40	20230608	200500	235278966	1236	1236	1236	1236	0
41	20230608	200400	235278966	1236	1236	1236	1236	0
42	20230608	200300	235278966	1236	1236	1236	1236	0
43	20230608	200200	235278966	1236	1236	1236	1236	0
44	20230608	200100	235278966	1236	1236	1236	1236	0
45	20230608	200000	235278966	1236	1236	1236	1236	0
46	20230608	195900	235278966	1236	1236	1236	1236	0
47	20230608	195800	235278966	1236	1236	1236	1236	0
48	20230608	195700	235278966	1236	1236	1236	1236	0
49	20230608	195600	235278966	1236	1236	1236	1236	0
50	20230608	195500	235278966	1236	1236	1236	1236	0
51	20230608	195400	235278966	1236	1236	1236	1236	0
52	20230608	195300	235278966	1236	1236	1236	1236	0
53	20230608	195200	235278966	1236	1236	1236	1236	0
54	20230608	195100	235278966	1236	1236	1236	1236	0
55	20230608	195000	235278966	1236	1236	1236	1236	0
56	20230608	194900	235278966	1236	1236	1236	1236	0
57	20230608	194800	235278966	1236	1236	1236	1236	0
58	20230608	194700	235278966	1236	1236	1236	1236	0
59	20230608	194600	235278966	1236	1236	1236	1236	0
60	20230608	194500	235278966	1236	1236	1236	1236	0
61	20230608	194400	235278966	1236	1236	1236	1236	0
62	20230608	194300	235278966	1236	1236	1236	1236	2714
63	20230608	194200	235278966	1236	1236	1236	1236	0
64	20230608	194100	235278966	1236	1236	1236	1236	0
65	20230608	194000	235278966	1236	1236	1236	1236	0
66	20230608	193900	235278966	1236	1236	1236	1236	0
67	20230608	193800	235278966	1236	1236	1236	1236	0
68	20230608	193700	235278966	1236	1236	1236	1236	0
69	20230608	193600	235278966	1236	1236	1236	1236	0
70	20230608	193500	235278966	1236	1236	1236	1236	0
71	20230608	193400	235278966	1236	1236	1236	1236	0
72	20230608	193300	235278966	1236	1236	1236	1236	0
73	20230608	193200	235278966	1236	1236	1236	1236	0
74	20230608	193100	235278966	1236	1236	1236	1236	0
75	20230608	193000	235278966	1236	1236	1236	1236	0
76	20230608	192900	235278966	1236	1236	1236	1236	0
77	20230608	192800	235278966	1236	1236	1236	1236	0
78	20230608	192700	235278966	1236	1236	1236	1236	0
79	20230608	192600	235278966	1236	1236	1236	1236	0
80	20230608	192500	235278966	1236	1236	1236	1236	0
81	20230608	192400	235278966	1236	1236	1236	1236	0
82	20230608	192300	235278966	1236	1236	1236	1236	0
83	20230608	192200	235278966	1236	1236	1236	1236	0
84	20230608	192100	235278966	1236	1236	1236	1236	0
85	20230608	192000	235278966	1236	1236	1236	1236	0
86	20230608	191900	235278966	1236	1236	1236	1236	0
87	20230608	191800	235278966	1236	1236	1236	1236	0
88	20230608	191700	235278966	1236	1236	1236	1236	0
89	20230608	191600	235278966	1236	1236	1236	1236	0
90	20230608	191500	235278966	1236	1236	1236	1236	0
91	20230608	191400	235278966	1236	1236	1236	1236	0
92	20230608	191300	235278966	1236	1236	1236	1236	2714
93	20230608	191200	235278966	1236	1236	1236	1236	0
94	20230608	191100	235278966	1236	1236	1236	1236	0
95	20230608	191000	235278966	1236	1236	1236	1236	0
96	20230608	190900	235278966	1236	1236	1236	1236	0
97	20230608	190800	235278966	1236	1236	1236	1236	0
98	20230608	190700	235278966	1236	1236	1236	1236	0
99	20230608	190600	235278966	1236	1236	1236	1236	0
100	20230608	190500	235278966	1236	1236	1236	1236	0
101	20230608	190400	235278966	1236	1236	1236	1236	0
102	20230608	190300	235278966	1236	1236	1236	1236	0
103	20230608	190200	235278966	1236	1236	1236	1236	0
104	20230608	190100	235278966	1236	1236	1236	1236	0
105	20230608	190000	235278966	1236	1236	1236	1236	0
106	20230608	185900	235278966	1236	1236	1236	1236	0
107	20230608	185800	235278966	1236	1236	1236	1236	0
108	20230608	185700	235278966	1236	1236	1236	1236	0
109	20230608	185600	235278966	1236	1236	1236	1236	0
110	20230608	185500	235278966	1236	1236	1236	1236	0
111	20230608	185400	235278966	1236	1236	1236	1236	0
112	20230608	185300	235278966	1236	1236	1236	1236	0
113	20230608	185200	235278966	1236	1236	1236	1236	0
114	20230608	185100	235278966	1236	1236	1236	1236	0
115	20230608	185000	235278966	1236	1236	1236	1236	0
116	20230608	184900	235278966	1236	1236	1236	1236	0
117	20230608	184800	235278966	1236	1236	1236	1236	0
118	20230608	184700	235278966	1236	1236	1236	1236	0
119	20230608	184600	235278966	1236	1236	1236	1236	0
120	20230608	184500	235278966	1236	1236	1236	1236	0
121	20230608	184400	235278966	1236	1236	1236	1236	0
122	20230608	184300	235278966	1236	1236	1236	1236	2714
123	20230608	184200	235278966	1236	1236	1236	1236	0
124	20230608	184100	235278966	1236	1236	1236	1236	0
125	20230608	184000	235278966	1236	1236	1236	1236	0
126	20230608	183900	235278966	1236	1236	1236	1236	0
127	20230608	183800	235278966	1236	1236	1236	1236	0
128	20230608	183700	235278966	1236	1236	1236	1236	0
129	20230608	183600	235278966	1236	1236	1236	1236	0
130	20230608	183500	235278966	1236	1236	1236	1236	0
131	20230608	183400	235278966	1236	1236	1236	1236	0
132	20230608	183300	235278966	1236	1236	1236	1236	0
133	20230608	183200	235278966	1236	1236	1236	1236	0
134	20230608	183100	235278966	1236	1236	1236	1236	0
135	20230608	183000	235278966	1236	1236	1236	1236	0
136	20230608	182900	235278966	1236	1236	1236	1236	0
137	20230608	182800	235278966	1236	1236	1236	1236	0
138	20230608	182700	235278966	1236	1236	1236	1236	0
139	20230608	182600	235278966	1236	1236	1236	1236	0
140	20230608	182500	235278966	1236	1236	1236	1236	0
141	20230608	182400	235278966	1236	1236	1236	1236	0
142	20230608	182300	235278966	1236	1236	1236	1236	0
143	20230608	182200	235278966	1236	1236	1236	1236	0
144	20230608	182100	235278966	1236	1236	1236	1236	0
145	20230608	182000	235278966	1236	1236	1236	1236	0
146	20230608	181900	235278966	1236	1236	1236	1236	0
147	20230608	181800	235278966	1236	1236	1236	1236	0
148	20230608	181700	235278966	1236	1236	1236	1236	0
149	20230608	181600	235278966	1236	1236	1236	1236	0
150	20230608	181500	235278966	1236	1236	1236	1236	0
151	20230608	181400	235278966	1236	1236	1236	1236	0
152	20230608	181300	235278966	1236	1236	1236	1236	2714
153	20230608	181200	235278966	1236	1236	1236	1236	0
154	20230608	181100	235278966	1236	1236	1236	1236	0
155	20230608	181000	235278966	1236	1236	1236	1236	0
156	20230608	180900	235278966	1236	1236	1236	1236	0
157	20230608	180800	235278966	1236	1236	1236	1236	0
158	20230608	180700	235278966	1236	1236	1236	1236	0
159	20230608	180600	235278966	1236	1236	1236	1236	0
160	20230608	180500	235278966	1236	1236	1236	1236	0
161	20230608	180400	235278966	1236	1236	1236	1236	0
162	20230608	180300	235278966	1236	1236	1236	1236	0
163	20230608	180200	235278966	1236	1236	1236	1236	0
164	20230608	180100	235278966	1236	1236	1236	1236	0
165	20230608	180000	235278966	1236	1236	1236	1236	0
166	20230608	175900	235278966	1236	1236	1236	1236	0
167	20230608	175800	235278966	1236	1236	1236	1236	0
168	20230608	175700	235278966	1236	1236	1236	1236	0
169	20230608	175600	235278966	1236	1236	1236	1236	0
170	20230608	175500	235278966	1236	1236	1236	1236	0
171	20230608	175400	235278966	1236	1236	1236	1236	0
172	20230608	175300	235278966	1236	1236	1236	1236	0
173	20230608	175200	235278966	1236	1236	1236	1236	0
174	20230608	175100	235278966	1236	1236	1236	1236	0
175	20230608	175000	235278966	1236	1236	1236	1236	0
176	20230608	174900	235278966	1236	1236	1236	1236	0
177	20230608	174800	235278966	1236	1236	1236	1236	0
178	20230608	174700	235278966	1236	1236	1236	1236	0
179	20230608	174600	235278966	1236	1236	1236	1236	0
180	20230608	174500	235278966	1236	1236	1236	1236	0
181	20230608	174400	235278966	1236	1236	1236	1236	0
182	20230608	174300	235278966	1236	1236	1236	1236	2714
183	20230608	174200	235278966	1236	1236	1236	1236	0
184	20230608	174100	235278966	1236	1236	1236	1236	0
185	20230608	174000	235278966	1236	1236	1236	1236	0
186	20230608	173900	235278966	1236	1236	1236	1236	0
187	20230608	173800	235278966	1236	1236	1236	1236	0
188	20230608	173700	235278966	1236	1236	1236	1236	0
189	20230608	173600	235278966	1236	1236	1236	1236	0
190	20230608	173500	235278966	1236	1236	1236	1236	0
191	20230608	173400	235278966	1236	1236	1236	1236	0
192	20230608	173300	235278966	1236	1236	1236	1236	0
193	20230608	173200	235278966	1236	1236	1236	1236	0
194	20230608	173100	235278966	1236	1236	1236	1236	0
195	20230608	173000	235278966	1236	1236	1236	1236	0
196	20230608	172900	235278966	1236	1236	1236	1236	0
197	20230608	172800	235278966	1236	1236	1236	1236	0
198	20230608	172700	235278966	1236	1236	1236	1236	0
199	20230608	172600	235278966	1236	1236	1236	1236	0
200	20230608	172500	235278966	1236	1236	1236	1236	0
201	20230608	172400	235278966	1236	1236	1236	1236	0
202	20230608	172300	235278966	1236	1236	1236	1236	0
203	20230608	172200	235278966	1236	1236	1236	1236	0
204	20230608	172100	235278966	1236	1236	1236	1236	0
205	20230608	172000	235278966	1236	1236	1236	1236	0
206	20230608	171900	235278966	1236	1236	1236	1236	0
207	20230608	171800	235278966	1236	1236	1236	1236	0
208	20230608	171700	235278966	1236	1236	1236	1236	0
209	20230608	171600	235278966	1236	1236	1236	1236	0
210	20230608	171500	235278966	1236	1236	1236	1236	0
211	20230608	171400	235278966	1236	1236	1236	1236	0
212	20230608	171300	235278966	1236	1236	1236	1236	2714
213	20230608	171200	235278966	1236	1236	1236	1236	0
214	20230608	171100	235278966	1236	1236	1236	1236	0
215	20230608	171000	235278966	1236	1236	1236	1236	0
216	20230608	170900	235278966	1236	1236	1236	1236	0
217	20230608	170800	235278966	1236	1236	1236	1236	0
218	20230608	170700	235278966	1236	1236	1236	1236	0
219	20230608	170600	235278966	1236	1236	1236	1236	0
220	20230608	170500	235278966	1236	1236	1236	1236	0
221	20230608	170400	235278966	1236	1236	1236	1236	0
222	20230608	170300	235278966	1236	1236	1236	1236	0
223	20230608	170200	235278966	1236	1236	1236	1236	0
224	20230608	170100	235278966	1236	1236	1236	1236	0
225	20230608	170000	235278966	1236	1236	1236	1236	0
226	20230608	165900	235278966	1236	1236	1236	1236	0
227	20230608	165800	235278966	1236	1236	1236	1236	0
228	20230608	165700	235278966	1236	1236	1236	1236	0
229	20230608	165600	235278966	1236	1236	1236	1236	0
230	20230608	165500	235278966	1236	1236	1236	1236	0
231	20230608	165400	235278966	1236	1236	1236	1236	0
232	20230608	165300	235278966	1236	1236	1236	1236	0
233	20230608	165200	235278966	1236	1236	1236	1236	0
234	20230608	165100	235278966	1236	1236	1236	1236	0
235	20230608	165000	235278966	1236	1236	1236	1236	0
236	20230608	164900	235278966	1236	1236	1236	1236	0
237	20230608	164800	235278966	1236	1236	1236	1236	0
238	20230608	164700	235278966	1236	1236	1236	1236	0
239	20230608	164600	235278966	1236	1236	1236	1236	0
240	20230608	164500	235278966	1236	1236	1236	1236	0
241	20230608	164400	235278966	1236	1236	1236	1236	0
242	20230608	164300	235278966	1236	1236	1236	1236	2714
243	20230608	164200	235278966	1236	1236	1236	1236	0
244	20230608	164100	235278966	1236	1236	1236	1236	0
245	20230608	164000	235278966	1236	1236	1236	1236	0
246	20230608	163900	235278966	1236	1236	1236	1236	0
247	20230608	163800	235278966	1236	1236	1236	1236	0
248	20230608	163700	235278966	1236	1236	1236	1236	0
249	20230608	163600	235278966	1236	1236	1236	1236	0
250	20230608	163500	235278966	1236	1236	1236	1236	0
251	20230608	163400	235278966	1236	1236	1236	1236	0
252	20230608	163300	235278966	1236	1236	1236	1236	0
253	20230608	163200	235278966	1236	1236	1236	1236	0
254	20230608	163100	235278966	1236	1236	1236	1236	0
255	20230608	163000	235278966	1236	1236	1236	1236	0
256	20230608	162900	235278966	1236	1236	1236	1236	0
257	20230608	162800	235278966	1236	1236	1236	1236	0
258	20230608	162700	235278966	1236	1236	1236	1236	0
259	20230608	162600	235278966	1236	1236	1236	1236	0
260	20230608	162500	235278966	1236	1236	1236	1236	0
261	20230608	162400	235278966	1236	1236	1236	1236	0
262	20230608	162300	235278966	1236	1236	1236	1236	0
263	20230608	162200	235278966	1236	1236	1236	1236	0
264	20230608	162100	235278966	1236	1236	1236	1236	0
265	20230608	162000	235278966	1236	1236	1236	1236	0
266	20230608	161900	235278966	1236	1236	1236	1236	0
267	20230608	161800	235278966	1236	1236	1236	1236	0
268	20230608	161700	235278966	1236	1236	1236	1236	0
269	20230608	161600	235278966	1236	1236	1236	1236	0
270	20230608	161500	235278966	1236	1236	1236	1236	0
271	20230608	161400	235278966	1236	1236	1236	1236	0
272	20230608	161300	235278966	1236	1236	1236	1236	2714
273	20230608	161200	235278966	1236	1236	1236	1236	0
274	20230608	161100	235278966	1236	1236	1236	1236	0
275	20230608	161000	235278966	1236	1236	1236	1236	0
276	20230608	160900	235278966	1236	1236	1236	1236	0
277	20230608	160800	235278966	1236	1236	1236	1236	0
278	20230608	160700	235278966	1236	1236	1236	1236	0
279	20230608	160600	235278966	1236	1236	1236	1236	0
280	20230608	160500	235278966	1236	1236	1236	1236	0
281	20230608	160400	235278966	1236	1236	1236	1236	0
282	20230608	160300	235278966	1236	1236	1236	1236	0
283	20230608	160200	235278966	1236	1236	1236	1236	0
284	20230608	160100	235278966	1236	1236	1236	1236	0
285	20230608	160000	235278966	1236	1236	1236	1236	0
286	20230608	155900	235278966	1236	1236	1236	1236	0
287	20230608	155800	235278966	1236	1236	1236	1236	0
288	20230608	155700	235278966	1236	1236	1236	1236	0
289	20230608	155600	235278966	1236	1236	1236	1236	0
290	20230608	155500	235278966	1236	1236	1236	1236	0
291	20230608	155400	235278966	1236	1236	1236	1236	0
292	20230608	155300	235278966	1236	1236	1236	1236	0
293	20230608	155200	235278966	1236	1236	1236	1236	0
294	20230608	155100	235278966	1236	1236	1236	1236	0
295	20230608	155000	235278966	1236	1236	1236	1236	0
296	20230608	154900	235278966	1236	1236	1236	1236	0
297	20230608	154800	235278966	1236	1236	1236	1236	0
298	20230608	154700	235278966	1236	1236	1236	1236	0
299	20230608	154600	235278966	1236	1236	1236	1236	0
300	20230608	154500	235278966	1236	1236	1236	1236	0
301	20230608	154400	235278966	1236	1236	1236	1236	0
302	20230608	154300	235278966	1236	1236	1236	1236	2714
303	20230608	154200	235278966	1236	1236	1236	1236	0
304	20230608	154100	235278966	1236	1236	1236	1236	0
305	20230608	154000	235278966	1236	1236	1236	1236	0
306	20230608	153900	235278966	1236	1236	1236	1236	0
307	20230608	153800	235278966	1236	1236	1236	1236	0
308	20230608	153700	235278966	1236	1236	1236	1236	0
309	20230608	153600	235278966	1236	1236	1236	1236	0
310	20230608	153500	235278966	1236	1236	1236	1236	0
311	20230608	153400	235278966	1236	1236	1236	1236	0
312	20230608	153300	235278966	1236	1236	1236	1236	0
313	20230608	153200	235278966	1236	1236	1236	1236	0
314	20230608	153100	235278966	1236	1236	1236	1236	0
315	20230608	153000	235278966	1236	1236	1236	1236	2714
316	20230608	152900	231924462	1236	1236	1236	1236	0
317	20230608	152800	231924462	1236	1236	1236	1236	0
318	20230608	152700	231924462	1236	1236	1236	1236	0
319	20230608	152600	231924462	1236	1236	1236	1236	0
320	20230608	152500	231924462	1236	1236	1236	1236	0
321	20230608	152400	231924462	1236	1236	1236	1236	0
322	20230608	152300	231924462	1236	1236	1236	1236	0
323	20230608	152200	231924462	1236	1236	1236	1236	0
324	20230608	152100	231924462	1236	1236	1236	1236	0
325	20230608	152000	231924462	1236	1236	1236	1236	0
326	20230608	151900	231924462	1236	1236	1236	1230	3042
327	20230608	151800	228179320	1236	1236	1236	1236	19
328	20230608	151700	228155836	1236	1236	1236	1236	200
329	20230608	151600	227908636	1238	1238	1238	1238	0
330	20230608	151500	227908636	1238	1238	1238	1238	0
331	20230608	151400	227908636	1238	1233	1238	1230	2218
332	20230608	151300	225178869	1234	1234	1234	1234	60
333	20230608	151200	225104829	1234	1234	1234	1234	1
334	20230608	151100	225103595	1235	1235	1235	1235	1
335	20230608	151000	225102360	1238	1238	1238	1238	0
336	20230608	150900	225102360	1238	1238	1238	1238	0
337	20230608	150800	225102360	1238	1236	1238	1236	11
338	20230608	150700	225088762	1236	1236	1236	1236	50
339	20230608	150600	225026962	1238	1238	1238	1238	5
340	20230608	150500	225020772	1238	1238	1238	1238	0
341	20230608	150400	225020772	1238	1238	1238	1238	1
342	20230608	150300	225019534	1230	1239	1239	1230	3421
343	20230608	150200	220799072	1239	1239	1239	1239	0
344	20230608	150100	220799072	1239	1238	1239	1238	4
345	20230608	150000	220794119	1239	1239	1239	1239	0
346	20230608	145900	220794119	1239	1238	1239	1238	871
347	20230608	145800	219715820	1238	1238	1238	1238	67
348	20230608	145700	219632874	1238	1236	1238	1236	33
349	20230608	145600	219592062	1238	1236	1238	1236	365
350	20230608	145500	219140594	1238	1236	1238	1236	200
351	20230608	145400	218893392	1236	1236	1236	1235	498
352	20230608	145300	218277961	1236	1236	1236	1236	400
353	20230608	145200	217783561	1238	1238	1238	1238	200
354	20230608	145100	217535961	1238	1238	1238	1238	1200
355	20230608	145000	216050361	1238	1238	1238	1238	100
356	20230608	144900	215926561	1238	1237	1238	1237	101
357	20230608	144800	215801623	1238	1238	1238	1238	4
358	20230608	144700	215796671	1238	1238	1238	1238	20
359	20230608	144600	215771911	1238	1237	1238	1237	406
360	20230608	144500	215269336	1237	1237	1237	1237	0
361	20230608	144400	215269336	1237	1237	1237	1237	0
362	20230608	144300	215269336	1237	1237	1237	1236	503
363	20230608	144200	214647127	1237	1237	1237	1237	730
364	20230608	144100	213744117	1237	1237	1237	1237	0
365	20230608	144000	213744117	1237	1237	1237	1237	0
366	20230608	143900	213744117	1237	1236	1237	1236	2
367	20230608	143800	213741644	1237	1237	1237	1237	0
368	20230608	143700	213741644	1237	1237	1237	1237	0
369	20230608	143600	213741644	1237	1237	1237	1237	0
370	20230608	143500	213741644	1237	1237	1237	1237	10
371	20230608	143400	213729274	1237	1237	1237	1237	0
372	20230608	143300	213729274	1237	1237	1237	1237	0
373	20230608	143200	213729274	1237	1237	1237	1237	0
374	20230608	143100	213729274	1237	1237	1237	1237	334
375	20230608	143000	213316116	1237	1237	1237	1237	0
376	20230608	142900	213316116	1237	1237	1237	1237	0
377	20230608	142800	213316116	1237	1237	1237	1237	68
378	20230608	142700	213232000	1235	1235	1235	1235	81
379	20230608	142600	213131965	1237	1237	1237	1237	0
380	20230608	142500	213131965	1237	1236	1237	1236	5
381	20230608	142400	213125784	1237	1237	1237	1237	0
382	20230608	142300	213125784	1237	1237	1237	1237	0
383	20230608	142200	213125784	1237	1237	1237	1237	0
384	20230608	142100	213125784	1237	1237	1237	1237	0
385	20230608	142000	213125784	1237	1237	1237	1237	0
386	20230608	141900	213125784	1237	1237	1237	1237	50
387	20230608	141800	213063934	1237	1237	1237	1237	3
388	20230608	141700	213060223	1237	1237	1237	1237	1142
389	20230608	141600	211647569	1237	1237	1237	1237	0
390	20230608	141500	211647569	1237	1237	1237	1237	10
391	20230608	141400	211635199	1237	1237	1237	1237	0
392	20230608	141300	211635199	1237	1233	1237	1233	140
393	20230608	141200	211462575	1233	1232	1233	1232	114
394	20230608	141100	211322126	1232	1231	1232	1231	3
395	20230608	141000	211318432	1232	1230	1232	1230	1548
396	20230608	140900	209414390	1231	1231	1231	1231	437
397	20230608	140800	208876443	1232	1232	1232	1232	0
398	20230608	140700	208876443	1232	1232	1232	1232	5
399	20230608	140600	208870283	1233	1233	1233	1233	0
400	20230608	140500	208870283	1233	1233	1233	1233	0
401	20230608	140400	208870283	1233	1233	1233	1233	0
402	20230608	140300	208870283	1233	1233	1233	1233	0
403	20230608	140200	208870283	1233	1233	1233	1233	0
404	20230608	140100	208870283	1233	1231	1233	1231	1014
405	20230608	140000	207622046	1232	1232	1232	1232	2
406	20230608	135900	207619582	1233	1233	1233	1233	0
407	20230608	135800	207619582	1233	1233	1233	1233	67
408	20230608	135700	207536971	1232	1232	1232	1232	207
409	20230608	135600	207281947	1233	1233	1233	1233	0
410	20230608	135500	207281947	1233	1233	1233	1233	1
411	20230608	135400	207280714	1232	1232	1232	1232	0
412	20230608	135300	207280714	1232	1232	1232	1232	0
413	20230608	135200	207280714	1232	1233	1233	1232	2
414	20230608	135100	207278249	1233	1233	1233	1232	284
415	20230608	135000	206928080	1233	1233	1233	1233	0
416	20230608	134900	206928080	1233	1233	1237	1233	1033
417	20230608	134800	205654387	1237	1233	1237	1233	1003
418	20230608	134700	204417676	1237	1234	1237	1233	2719
419	20230608	134600	201063139	1237	1237	1237	1237	0
420	20230608	134500	201063139	1237	1237	1237	1237	0
421	20230608	134400	201063139	1237	1236	1237	1235	1902
422	20230608	134300	198714166	1237	1237	1237	1237	0
423	20230608	134200	198714166	1237	1237	1237	1237	0
424	20230608	134100	198714166	1237	1238	1238	1236	233
425	20230608	134000	198425941	1237	1237	1237	1237	784
426	20230608	133900	197456133	1237	1237	1237	1237	0
427	20230608	133800	197456133	1237	1237	1237	1237	0
428	20230608	133700	197456133	1237	1237	1237	1237	0
429	20230608	133600	197456133	1237	1237	1237	1236	52
430	20230608	133500	197391810	1237	1237	1237	1237	1
431	20230608	133400	197390573	1237	1235	1237	1235	1088
432	20230608	133300	196046717	1237	1237	1237	1237	50
433	20230608	133200	195984867	1237	1236	1237	1235	4002
434	20230608	133100	191040730	1236	1235	1236	1235	2102
435	20230608	133000	188444758	1235	1235	1235	1235	2001
436	20230608	132900	185973523	1235	1235	1235	1235	6
437	20230608	132800	185966113	1235	1235	1235	1235	0
438	20230608	132700	185966113	1235	1235	1235	1235	0
439	20230608	132600	185966113	1235	1235	1235	1235	0
440	20230608	132500	185966113	1235	1235	1235	1235	0
441	20230608	132400	185966113	1235	1235	1235	1231	6
442	20230608	132300	185958707	1235	1235	1235	1235	1
443	20230608	132200	185957472	1235	1235	1235	1235	0
444	20230608	132100	185957472	1235	1235	1235	1235	0
445	20230608	132000	185957472	1235	1235	1235	1235	0
446	20230608	131900	185957472	1235	1233	1235	1230	4056
447	20230608	131800	180964890	1235	1235	1235	1235	0
448	20230608	131700	180964890	1235	1235	1235	1235	0
449	20230608	131600	180964890	1235	1233	1235	1233	1002
450	20230608	131500	179729422	1235	1235	1235	1235	0
451	20230608	131400	179729422	1235	1235	1235	1235	0
452	20230608	131300	179729422	1235	1235	1235	1235	0
453	20230608	131200	179729422	1235	1235	1235	1235	12
454	20230608	131100	179714602	1235	1235	1235	1235	7
455	20230608	131000	179705957	1235	1235	1235	1235	103
456	20230608	130900	179578752	1235	1235	1235	1235	300
457	20230608	130800	179208252	1235	1235	1235	1235	0
458	20230608	130700	179208252	1235	1235	1235	1235	1
459	20230608	130600	179207017	1233	1235	1235	1233	1475
460	20230608	130500	177388084	1237	1237	1237	1237	405
461	20230608	130400	176887099	1237	1237	1237	1237	0
462	20230608	130300	176887099	1237	1235	1237	1235	101
463	20230608	130200	176762362	1237	1237	1237	1237	0
464	20230608	130100	176762362	1237	1237	1237	1237	0
465	20230608	130000	176762362	1237	1237	1237	1237	0
466	20230608	125900	176762362	1237	1237	1237	1237	100
467	20230608	125800	176638662	1237	1236	1237	1236	645
468	20230608	125700	175841441	1237	1237	1237	1237	0
469	20230608	125600	175841441	1237	1237	1237	1237	0
470	20230608	125500	175841441	1237	1237	1237	1237	0
471	20230608	125400	175841441	1237	1236	1237	1236	1109
472	20230608	125300	174470666	1237	1237	1237	1237	50
473	20230608	125200	174408816	1237	1237	1237	1237	0
474	20230608	125100	174408816	1237	1236	1237	1236	301
475	20230608	125000	174036778	1236	1236	1236	1236	0
476	20230608	124900	174036778	1236	1236	1236	1236	0
477	20230608	124800	174036778	1236	1235	1236	1235	1528
478	20230608	124700	172149193	1235	1232	1235	1232	1001
479	20230608	124600	170915958	1235	1235	1235	1235	0
480	20230608	124500	170915958	1235	1235	1235	1235	26
481	20230608	124400	170883848	1233	1233	1233	1233	1
482	20230608	124300	170882615	1235	1235	1235	1235	5
483	20230608	124200	170876440	1235	1235	1235	1235	10
484	20230608	124100	170864090	1235	1234	1236	1233	156
485	20230608	124000	170671735	1237	1237	1237	1237	0
486	20230608	123900	170671735	1237	1237	1237	1237	0
487	20230608	123800	170671735	1237	1237	1237	1237	0
488	20230608	123700	170671735	1237	1237	1237	1237	0
489	20230608	123600	170671735	1237	1237	1237	1237	0
490	20230608	123500	170671735	1237	1237	1237	1237	0
491	20230608	123400	170671735	1237	1237	1237	1237	500
492	20230608	123300	170053235	1237	1235	1237	1235	787
493	20230608	123200	169081288	1238	1235	1238	1235	1106
494	20230608	123100	167715372	1238	1237	1238	1237	834
495	20230608	123000	166683707	1237	1234	1237	1232	1385
496	20230608	122900	164976218	1235	1235	1235	1235	0
497	20230608	122800	164976218	1235	1235	1235	1235	0
498	20230608	122700	164976218	1235	1235	1235	1235	0
499	20230608	122600	164976218	1235	1235	1235	1235	0
500	20230608	122500	164976218	1235	1235	1237	1235	4166
501	20230608	122400	159831204	1236	1236	1236	1236	54
502	20230608	122300	159764460	1237	1237	1237	1237	303
503	20230608	122200	159389649	1237	1237	1237	1237	0
504	20230608	122100	159389649	1237	1237	1237	1237	0
505	20230608	122000	159389649	1237	1237	1237	1237	1
506	20230608	121900	159388412	1236	1236	1236	1236	309
507	20230608	121800	159006488	1236	1236	1236	1236	0
508	20230608	121700	159006488	1236	1236	1236	1236	0
509	20230608	121600	159006488	1236	1236	1236	1236	0
510	20230608	121500	159006488	1236	1236	1236	1236	0
511	20230608	121400	159006488	1236	1236	1236	1236	0
512	20230608	121300	159006488	1236	1236	1236	1236	0
513	20230608	121200	159006488	1236	1236	1236	1236	0
514	20230608	121100	159006488	1236	1235	1236	1235	2
515	20230608	121000	159004017	1236	1236	1236	1236	3
516	20230608	120900	159000309	1236	1236	1236	1236	0
517	20230608	120800	159000309	1236	1236	1236	1236	0
518	20230608	120700	159000309	1236	1236	1236	1236	0
519	20230608	120600	159000309	1236	1236	1236	1236	0
520	20230608	120500	159000309	1236	1236	1236	1236	0
521	20230608	120400	159000309	1236	1236	1236	1236	0
522	20230608	120300	159000309	1236	1236	1236	1236	5
523	20230608	120200	158994129	1236	1236	1236	1236	1
524	20230608	120100	158992893	1236	1236	1236	1236	0
525	20230608	120000	158992893	1236	1236	1236	1236	0
526	20230608	115900	158992893	1236	1236	1236	1236	0
527	20230608	115800	158992893	1236	1236	1236	1236	0
528	20230608	115700	158992893	1236	1236	1236	1236	0
529	20230608	115600	158992893	1236	1236	1236	1236	0
530	20230608	115500	158992893	1236	1236	1236	1236	0
531	20230608	115400	158992893	1236	1235	1236	1235	645
532	20230608	115300	158195693	1236	1236	1236	1234	3
533	20230608	115200	158191987	1235	1235	1236	1235	202
534	20230608	115100	157942516	1235	1235	1235	1235	3
535	20230608	115000	157938811	1236	1236	1236	1236	0
536	20230608	114900	157938811	1236	1236	1236	1236	0
537	20230608	114800	157938811	1236	1236	1236	1236	0
538	20230608	114700	157938811	1236	1236	1236	1236	13
539	20230608	114600	157922743	1231	1235	1235	1231	5000
540	20230608	114500	151764486	1236	1236	1236	1236	38
541	20230608	114400	151717518	1236	1236	1236	1236	0
542	20230608	114300	151717518	1236	1235	1236	1235	1809
543	20230608	114200	149483402	1236	1236	1236	1236	306
544	20230608	114100	149105186	1236	1236	1236	1236	0
545	20230608	114000	149105186	1236	1236	1236	1236	0
546	20230608	113900	149105186	1236	1236	1236	1236	0
547	20230608	113800	149105186	1236	1236	1236	1236	0
548	20230608	113700	149105186	1236	1236	1236	1236	0
549	20230608	113600	149105186	1236	1236	1236	1236	37
550	20230608	113500	149059454	1236	1236	1236	1236	0
551	20230608	113400	149059454	1236	1236	1236	1236	1
552	20230608	113300	149058218	1236	1236	1236	1236	0
553	20230608	113200	149058218	1236	1236	1236	1236	0
554	20230608	113100	149058218	1236	1236	1236	1236	0
555	20230608	113000	149058218	1236	1236	1236	1236	800
556	20230608	112900	148069418	1236	1236	1236	1234	69
557	20230608	112800	147984233	1236	1236	1236	1236	0
558	20230608	112700	147984233	1236	1236	1236	1236	0
559	20230608	112600	147984233	1236	1236	1236	1236	0
560	20230608	112500	147984233	1236	1236	1236	1236	0
561	20230608	112400	147984233	1236	1236	1236	1236	6
562	20230608	112300	147976817	1236	1236	1236	1236	2501
563	20230608	112200	144885581	1236	1236	1236	1236	0
564	20230608	112100	144885581	1236	1236	1236	1236	0
565	20230608	112000	144885581	1236	1236	1236	1236	0
566	20230608	111900	144885581	1236	1236	1236	1236	1
567	20230608	111800	144884345	1236	1236	1236	1236	0
568	20230608	111700	144884345	1236	1236	1236	1236	0
569	20230608	111600	144884345	1236	1235	1236	1235	11
570	20230608	111500	144870759	1235	1236	1236	1235	89
571	20230608	111400	144760823	1236	1236	1236	1236	1
572	20230608	111300	144759587	1235	1235	1235	1235	12
573	20230608	111200	144744767	1236	1236	1236	1236	0
574	20230608	111100	144744767	1236	1236	1236	1236	0
575	20230608	111000	144744767	1236	1236	1236	1236	0
576	20230608	110900	144744767	1236	1236	1236	1236	0
577	20230608	110800	144744767	1236	1236	1236	1236	0
578	20230608	110700	144744767	1236	1236	1236	1235	3
579	20230608	110600	144741060	1232	1235	1235	1232	112
580	20230608	110500	144602981	1236	1236	1236	1236	5
581	20230608	110400	144596801	1236	1236	1236	1236	341
582	20230608	110300	144175325	1236	1236	1236	1236	110
583	20230608	110200	144039365	1236	1236	1236	1236	0
584	20230608	110100	144039365	1236	1235	1236	1235	295
585	20230608	110000	143674765	1236	1236	1236	1236	0
586	20230608	105900	143674765	1236	1236	1236	1236	0
587	20230608	105800	143674765	1236	1236	1236	1236	0
588	20230608	105700	143674765	1236	1236	1236	1236	1
589	20230608	105600	143673529	1236	1236	1236	1236	0
590	20230608	105500	143673529	1236	1236	1236	1236	0
591	20230608	105400	143673529	1236	1236	1236	1236	5
592	20230608	105300	143667349	1236	1235	1236	1235	2
593	20230608	105200	143664878	1232	1235	1235	1232	4771
594	20230608	105100	137787003	1235	1235	1235	1235	1
595	20230608	105000	137785768	1236	1237	1237	1236	139
596	20230608	104900	137613926	1237	1237	1237	1237	100
597	20230608	104800	137490226	1237	1237	1237	1237	1
598	20230608	104700	137488989	1232	1232	1232	1232	0
599	20230608	104600	137488989	1232	1232	1232	1232	500
600	20230608	104500	136872989	1237	1237	1237	1237	0
601	20230608	104400	136872989	1237	1237	1237	1237	100
602	20230608	104300	136749289	1237	1237	1237	1237	854
603	20230608	104200	135692891	1237	1237	1237	1237	0
604	20230608	104100	135692891	1237	1237	1237	1237	5
605	20230608	104000	135686706	1232	1232	1232	1232	16
606	20230608	103900	135666994	1232	1232	1232	1232	0
607	20230608	103800	135666994	1232	1232	1232	1232	2
608	20230608	103700	135664530	1232	1232	1232	1232	0
609	20230608	103600	135664530	1232	1232	1232	1232	15
610	20230608	103500	135646050	1230	1230	1230	1230	0
611	20230608	103400	135646050	1230	1230	1230	1230	0
612	20230608	103300	135646050	1230	1230	1230	1230	50
613	20230608	103200	135584550	1237	1237	1237	1237	600
614	20230608	103100	134842350	1237	1237	1237	1237	0
615	20230608	103000	134842350	1237	1237	1237	1237	0
616	20230608	102900	134842350	1237	1237	1237	1237	3
617	20230608	102800	134838639	1230	1230	1230	1230	3992
618	20230608	102700	129928479	1230	1230	1230	1230	8
619	20230608	102600	129918639	1229	1230	1230	1229	3110
620	20230608	102500	126095066	1230	1231	1231	1230	4057
621	20230608	102400	121100900	1231	1231	1231	1231	0
622	20230608	102300	121100900	1231	1231	1231	1231	0
623	20230608	102200	121100900	1231	1233	1233	1231	4099
624	20230608	102100	116051143	1233	1233	1233	1233	0
625	20230608	102000	116051143	1233	1238	1238	1233	469
626	20230608	101900	115471631	1238	1238	1238	1238	253
627	20230608	101800	115158417	1238	1238	1238	1238	500
628	20230608	101700	114539417	1238	1238	1238	1238	0
629	20230608	101600	114539417	1238	1233	1238	1233	9
630	20230608	101500	114528315	1232	1232	1232	1232	0
631	20230608	101400	114528315	1232	1232	1232	1232	0
632	20230608	101300	114528315	1232	1232	1232	1232	0
633	20230608	101200	114528315	1232	1232	1232	1232	3251
634	20230608	101100	110523083	1232	1232	1232	1232	0
635	20230608	101000	110523083	1232	1232	1232	1232	10
636	20230608	100900	110510763	1236	1238	1238	1236	200
637	20230608	100800	110263561	1232	1232	1232	1232	0
638	20230608	100700	110263561	1232	1232	1232	1232	0
639	20230608	100600	110263561	1232	1232	1232	1232	2118
640	20230608	100500	107654185	1238	1238	1238	1238	0
641	20230608	100400	107654185	1238	1238	1238	1238	1
642	20230608	100300	107652947	1232	1232	1232	1232	263
643	20230608	100200	107328931	1232	1232	1232	1232	20
644	20230608	100100	107304291	1232	1231	1232	1231	253
645	20230608	100000	106992828	1231	1231	1231	1231	0
646	20230608	095900	106992828	1231	1231	1231	1231	0
647	20230608	095800	106992828	1231	1231	1231	1231	53
648	20230608	095700	106927585	1232	1232	1232	1232	1
649	20230608	095600	106926353	1232	1232	1232	1232	100
650	20230608	095500	106803153	1232	1229	1232	1229	215
651	20230608	095400	106538444	1230	1230	1230	1230	0
652	20230608	095300	106538444	1230	1230	1230	1230	1263
653	20230608	095200	104984954	1230	1230	1230	1230	1300
654	20230608	095100	103385954	1230	1230	1230	1230	1680
655	20230608	095000	101319554	1230	1231	1231	1228	12459
656	20230608	094900	85999196	1230	1234	1234	1230	12992
657	20230608	094800	70004932	1239	1239	1239	1239	4
658	20230608	094700	69999976	1239	1239	1239	1239	18
659	20230608	094600	69977674	1239	1239	1239	1239	20
660	20230608	094500	69952894	1239	1239	1239	1239	56
661	20230608	094400	69883510	1231	1231	1231	1231	0
662	20230608	094300	69883510	1231	1233	1237	1231	8734
663	20230608	094200	59123897	1233	1232	1233	1232	1567
664	20230608	094100	57193352	1232	1233	1233	1231	3699
665	20230608	094000	52636553	1233	1233	1234	1233	2350
666	20230608	093900	49739001	1232	1238	1238	1232	10622
667	20230608	093800	36633695	1238	1238	1238	1238	20
668	20230608	093700	36608935	1238	1238	1238	1238	0
669	20230608	093600	36608935	1238	1238	1238	1238	13
670	20230608	093500	36592841	1238	1235	1238	1234	518
671	20230608	093400	35953263	1235	1238	1238	1235	1394
672	20230608	093300	34231378	1238	1239	1239	1237	6517
673	20230608	093200	26162477	1239	1244	1244	1239	566
674	20230608	093100	25461163	1244	1240	1244	1240	317
675	20230608	093000	25068055	1240	1240	1240	1240	0
676	20230608	092900	25068055	1240	1240	1240	1240	0
677	20230608	092800	25068055	1240	1240	1240	1240	183
678	20230608	092700	24841135	1240	1240	1240	1240	330
679	20230608	092600	24431935	1244	1244	1244	1244	29
680	20230608	092500	24395859	1244	1240	1244	1240	1046
681	20230608	092400	23098815	1240	1240	1240	1240	1000
682	20230608	092300	21858815	1240	1240	1240	1240	5
683	20230608	092200	21852615	1238	1238	1238	1238	0
684	20230608	092100	21852615	1238	1239	1239	1238	2808
685	20230608	092000	18375407	1239	1240	1240	1239	3238
686	20230608	091900	14361770	1240	1240	1240	1240	600
687	20230608	091800	13617770	1240	1241	1241	1240	1100
688	20230608	091700	12253566	1241	1241	1241	1241	1288
689	20230608	091600	10655158	1242	1245	1245	1242	1608
690	20230608	091500	8654673	1249	1249	1249	1249	1
691	20230608	091400	8653424	1244	1244	1244	1244	0
692	20230608	091300	8653424	1244	1244	1244	1244	499
693	20230608	091200	8032668	1244	1244	1244	1244	0
694	20230608	091100	8032668	1244	1245	1245	1244	205
695	20230608	091000	7777548	1245	1250	1250	1245	976
696	20230608	090900	6561098	1250	1250	1250	1250	10
697	20230608	090800	6548598	1250	1250	1250	1250	353
698	20230608	090700	6107348	1251	1251	1251	1251	0
699	20230608	090600	6107348	1251	1251	1251	1251	0
700	20230608	090500	6107348	1251	1251	1251	1251	200
701	20230608	090400	5857148	1251	1251	1251	1251	0
702	20230608	090300	5857148	1251	1251	1251	1251	103
703	20230608	090200	5728295	1250	1250	1250	1250	0
704	20230608	090100	5728295	1250	1258	1258	1250	2640
705	20230608	090000	2425080	1260	1260	1260	1260	1504