KissMeData/143540/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	183800	111776138	1340	1340	1340	1340	2424
3	20230607	183700	111776138	1340	1340	1340	1340	0
4	20230607	183600	111776138	1340	1340	1340	1340	0
5	20230607	183500	111776138	1340	1340	1340	1340	0
6	20230607	183400	111776138	1340	1340	1340	1340	0
7	20230607	183300	111776138	1340	1340	1340	1340	0
8	20230607	183200	111776138	1340	1340	1340	1340	0
9	20230607	183100	111776138	1340	1340	1340	1340	0
10	20230607	183000	111776138	1340	1340	1340	1340	0
11	20230607	182900	111776138	1340	1340	1340	1340	0
12	20230607	182800	111776138	1340	1340	1340	1340	0
13	20230607	182700	111776138	1340	1340	1340	1340	0
14	20230607	182600	111776138	1340	1340	1340	1340	0
15	20230607	182500	111776138	1340	1340	1340	1340	0
16	20230607	182400	111776138	1340	1340	1340	1340	0
17	20230607	182300	111776138	1340	1340	1340	1340	0
18	20230607	182200	111776138	1340	1340	1340	1340	0
19	20230607	182100	111776138	1340	1340	1340	1340	0
20	20230607	182000	111776138	1340	1340	1340	1340	0
21	20230607	181900	111776138	1340	1340	1340	1340	0
22	20230607	181800	111776138	1340	1340	1340	1340	0
23	20230607	181700	111776138	1340	1340	1340	1340	0
24	20230607	181600	111776138	1340	1340	1340	1340	0
25	20230607	181500	111776138	1340	1340	1340	1340	0
26	20230607	181400	111776138	1340	1340	1340	1340	0
27	20230607	181300	111776138	1340	1340	1340	1340	0
28	20230607	181200	111776138	1340	1340	1340	1340	0
29	20230607	181100	111776138	1340	1340	1340	1340	0
30	20230607	181000	111776138	1340	1340	1340	1340	0
31	20230607	180900	111776138	1340	1340	1340	1340	0
32	20230607	180800	111776138	1340	1340	1340	1340	2424
33	20230607	180700	111776138	1340	1340	1340	1340	0
34	20230607	180600	111776138	1340	1340	1340	1340	0
35	20230607	180500	111776138	1340	1340	1340	1340	0
36	20230607	180400	111776138	1340	1340	1340	1340	0
37	20230607	180300	111776138	1340	1340	1340	1340	0
38	20230607	180200	111776138	1340	1340	1340	1340	0
39	20230607	180100	111776138	1340	1340	1340	1340	0
40	20230607	180000	111776138	1340	1340	1340	1340	0
41	20230607	175900	111776138	1340	1340	1340	1340	0
42	20230607	175800	111776138	1340	1340	1340	1340	0
43	20230607	175700	111776138	1340	1340	1340	1340	0
44	20230607	175600	111776138	1340	1340	1340	1340	0
45	20230607	175500	111776138	1340	1340	1340	1340	0
46	20230607	175400	111776138	1340	1340	1340	1340	0
47	20230607	175300	111776138	1340	1340	1340	1340	0
48	20230607	175200	111776138	1340	1340	1340	1340	0
49	20230607	175100	111776138	1340	1340	1340	1340	0
50	20230607	175000	111776138	1340	1340	1340	1340	0
51	20230607	174900	111776138	1340	1340	1340	1340	0
52	20230607	174800	111776138	1340	1340	1340	1340	0
53	20230607	174700	111776138	1340	1340	1340	1340	0
54	20230607	174600	111776138	1340	1340	1340	1340	0
55	20230607	174500	111776138	1340	1340	1340	1340	0
56	20230607	174400	111776138	1340	1340	1340	1340	0
57	20230607	174300	111776138	1340	1340	1340	1340	0
58	20230607	174200	111776138	1340	1340	1340	1340	0
59	20230607	174100	111776138	1340	1340	1340	1340	0
60	20230607	174000	111776138	1340	1340	1340	1340	0
61	20230607	173900	111776138	1340	1340	1340	1340	0
62	20230607	173800	111776138	1340	1340	1340	1340	2424
63	20230607	173700	111776138	1340	1340	1340	1340	0
64	20230607	173600	111776138	1340	1340	1340	1340	0
65	20230607	173500	111776138	1340	1340	1340	1340	0
66	20230607	173400	111776138	1340	1340	1340	1340	0
67	20230607	173300	111776138	1340	1340	1340	1340	0
68	20230607	173200	111776138	1340	1340	1340	1340	0
69	20230607	173100	111776138	1340	1340	1340	1340	0
70	20230607	173000	111776138	1340	1340	1340	1340	0
71	20230607	172900	111776138	1340	1340	1340	1340	0
72	20230607	172800	111776138	1340	1340	1340	1340	0
73	20230607	172700	111776138	1340	1340	1340	1340	0
74	20230607	172600	111776138	1340	1340	1340	1340	0
75	20230607	172500	111776138	1340	1340	1340	1340	0
76	20230607	172400	111776138	1340	1340	1340	1340	0
77	20230607	172300	111776138	1340	1340	1340	1340	0
78	20230607	172200	111776138	1340	1340	1340	1340	0
79	20230607	172100	111776138	1340	1340	1340	1340	0
80	20230607	172000	111776138	1340	1340	1340	1340	0
81	20230607	171900	111776138	1340	1340	1340	1340	0
82	20230607	171800	111776138	1340	1340	1340	1340	0
83	20230607	171700	111776138	1340	1340	1340	1340	0
84	20230607	171600	111776138	1340	1340	1340	1340	0
85	20230607	171500	111776138	1340	1340	1340	1340	0
86	20230607	171400	111776138	1340	1340	1340	1340	0
87	20230607	171300	111776138	1340	1340	1340	1340	0
88	20230607	171200	111776138	1340	1340	1340	1340	0
89	20230607	171100	111776138	1340	1340	1340	1340	0
90	20230607	171000	111776138	1340	1340	1340	1340	0
91	20230607	170900	111776138	1340	1340	1340	1340	0
92	20230607	170800	111776138	1340	1340	1340	1340	2424
93	20230607	170700	111776138	1340	1340	1340	1340	0
94	20230607	170600	111776138	1340	1340	1340	1340	0
95	20230607	170500	111776138	1340	1340	1340	1340	0
96	20230607	170400	111776138	1340	1340	1340	1340	0
97	20230607	170300	111776138	1340	1340	1340	1340	0
98	20230607	170200	111776138	1340	1340	1340	1340	0
99	20230607	170100	111776138	1340	1340	1340	1340	0
100	20230607	170000	111776138	1340	1340	1340	1340	0
101	20230607	165900	111776138	1340	1340	1340	1340	0
102	20230607	165800	111776138	1340	1340	1340	1340	0
103	20230607	165700	111776138	1340	1340	1340	1340	0
104	20230607	165600	111776138	1340	1340	1340	1340	0
105	20230607	165500	111776138	1340	1340	1340	1340	0
106	20230607	165400	111776138	1340	1340	1340	1340	0
107	20230607	165300	111776138	1340	1340	1340	1340	0
108	20230607	165200	111776138	1340	1340	1340	1340	0
109	20230607	165100	111776138	1340	1340	1340	1340	0
110	20230607	165000	111776138	1340	1340	1340	1340	0
111	20230607	164900	111776138	1340	1340	1340	1340	0
112	20230607	164800	111776138	1340	1340	1340	1340	0
113	20230607	164700	111776138	1340	1340	1340	1340	0
114	20230607	164600	111776138	1340	1340	1340	1340	0
115	20230607	164500	111776138	1340	1340	1340	1340	0
116	20230607	164400	111776138	1340	1340	1340	1340	0
117	20230607	164300	111776138	1340	1340	1340	1340	0
118	20230607	164200	111776138	1340	1340	1340	1340	0
119	20230607	164100	111776138	1340	1340	1340	1340	0
120	20230607	164000	111776138	1340	1340	1340	1340	0
121	20230607	163900	111776138	1340	1340	1340	1340	0
122	20230607	163800	111776138	1340	1340	1340	1340	2424
123	20230607	163700	111776138	1340	1340	1340	1340	0
124	20230607	163600	111776138	1340	1340	1340	1340	0
125	20230607	163500	111776138	1340	1340	1340	1340	0
126	20230607	163400	111776138	1340	1340	1340	1340	0
127	20230607	163300	111776138	1340	1340	1340	1340	0
128	20230607	163200	111776138	1340	1340	1340	1340	0
129	20230607	163100	111776138	1340	1340	1340	1340	0
130	20230607	163000	111776138	1340	1340	1340	1340	0
131	20230607	162900	111776138	1340	1340	1340	1340	0
132	20230607	162800	111776138	1340	1340	1340	1340	0
133	20230607	162700	111776138	1340	1340	1340	1340	0
134	20230607	162600	111776138	1340	1340	1340	1340	0
135	20230607	162500	111776138	1340	1340	1340	1340	0
136	20230607	162400	111776138	1340	1340	1340	1340	0
137	20230607	162300	111776138	1340	1340	1340	1340	0
138	20230607	162200	111776138	1340	1340	1340	1340	0
139	20230607	162100	111776138	1340	1340	1340	1340	0
140	20230607	162000	111776138	1340	1340	1340	1340	0
141	20230607	161900	111776138	1340	1340	1340	1340	0
142	20230607	161800	111776138	1340	1340	1340	1340	0
143	20230607	161700	111776138	1340	1340	1340	1340	0
144	20230607	161600	111776138	1340	1340	1340	1340	0
145	20230607	161500	111776138	1340	1340	1340	1340	0
146	20230607	161400	111776138	1340	1340	1340	1340	0
147	20230607	161300	111776138	1340	1340	1340	1340	0
148	20230607	161200	111776138	1340	1340	1340	1340	0
149	20230607	161100	111776138	1340	1340	1340	1340	0
150	20230607	161000	111776138	1340	1340	1340	1340	0
151	20230607	160900	111776138	1340	1340	1340	1340	0
152	20230607	160800	111776138	1340	1340	1340	1340	2424
153	20230607	160700	111776138	1340	1340	1340	1340	0
154	20230607	160600	111776138	1340	1340	1340	1340	0
155	20230607	160500	111776138	1340	1340	1340	1340	0
156	20230607	160400	111776138	1340	1340	1340	1340	0
157	20230607	160300	111776138	1340	1340	1340	1340	0
158	20230607	160200	111776138	1340	1340	1340	1340	0
159	20230607	160100	111776138	1340	1340	1340	1340	0
160	20230607	160000	111776138	1340	1340	1340	1340	0
161	20230607	155900	111776138	1340	1340	1340	1340	0
162	20230607	155800	111776138	1340	1340	1340	1340	0
163	20230607	155700	111776138	1340	1340	1340	1340	0
164	20230607	155600	111776138	1340	1340	1340	1340	0
165	20230607	155500	111776138	1340	1340	1340	1340	0
166	20230607	155400	111776138	1340	1340	1340	1340	0
167	20230607	155300	111776138	1340	1340	1340	1340	0
168	20230607	155200	111776138	1340	1340	1340	1340	0
169	20230607	155100	111776138	1340	1340	1340	1340	0
170	20230607	155000	111776138	1340	1340	1340	1340	0
171	20230607	154900	111776138	1340	1340	1340	1340	0
172	20230607	154800	111776138	1340	1340	1340	1340	0
173	20230607	154700	111776138	1340	1340	1340	1340	0
174	20230607	154600	111776138	1340	1340	1340	1340	0
175	20230607	154500	111776138	1340	1340	1340	1340	0
176	20230607	154400	111776138	1340	1340	1340	1340	0
177	20230607	154300	111776138	1340	1340	1340	1340	0
178	20230607	154200	111776138	1340	1340	1340	1340	0
179	20230607	154100	111776138	1340	1340	1340	1340	0
180	20230607	154000	111776138	1340	1340	1340	1340	0
181	20230607	153900	111776138	1340	1340	1340	1340	0
182	20230607	153800	111776138	1340	1340	1340	1340	2424
183	20230607	153700	111776138	1340	1340	1340	1340	0
184	20230607	153600	111776138	1340	1340	1340	1340	0
185	20230607	153500	111776138	1340	1340	1340	1340	0
186	20230607	153400	111776138	1340	1340	1340	1340	0
187	20230607	153300	111776138	1340	1340	1340	1340	0
188	20230607	153200	111776138	1340	1340	1340	1340	0
189	20230607	153100	111776138	1340	1340	1340	1340	0
190	20230607	153000	111776138	1340	1340	1340	1340	2424
191	20230607	152900	108527978	1341	1341	1341	1341	0
192	20230607	152800	108527978	1341	1341	1341	1341	0
193	20230607	152700	108527978	1341	1341	1341	1341	0
194	20230607	152600	108527978	1341	1341	1341	1341	0
195	20230607	152500	108527978	1341	1341	1341	1341	0
196	20230607	152400	108527978	1341	1341	1341	1341	0
197	20230607	152300	108527978	1341	1341	1341	1341	0
198	20230607	152200	108527978	1341	1341	1341	1341	0
199	20230607	152100	108527978	1341	1341	1341	1341	0
200	20230607	152000	108527978	1341	1341	1341	1341	0
201	20230607	151900	108527978	1341	1341	1341	1341	60
202	20230607	151800	108447518	1341	1341	1341	1341	0
203	20230607	151700	108447518	1341	1340	1341	1340	511
204	20230607	151600	107762767	1341	1340	1341	1340	13
205	20230607	151500	107745346	1340	1340	1340	1340	0
206	20230607	151400	107745346	1340	1340	1340	1340	0
207	20230607	151300	107745346	1340	1341	1341	1340	506
208	20230607	151200	107067299	1341	1341	1341	1341	182
209	20230607	151100	106823237	1341	1341	1341	1341	9
210	20230607	151000	106811168	1342	1342	1342	1342	0
211	20230607	150900	106811168	1342	1342	1342	1342	30
212	20230607	150800	106770908	1341	1341	1341	1341	0
213	20230607	150700	106770908	1341	1341	1341	1341	0
214	20230607	150600	106770908	1341	1341	1341	1341	0
215	20230607	150500	106770908	1341	1341	1341	1341	0
216	20230607	150400	106770908	1341	1341	1341	1341	0
217	20230607	150300	106770908	1341	1341	1341	1341	636
218	20230607	150200	105918032	1341	1341	1341	1341	853
219	20230607	150100	104774159	1343	1343	1343	1343	100
220	20230607	150000	104639859	1343	1343	1343	1343	70
221	20230607	145900	104545849	1343	1343	1343	1343	0
222	20230607	145800	104545849	1343	1343	1343	1343	442
223	20230607	145700	103952243	1343	1343	1343	1343	0
224	20230607	145600	103952243	1343	1343	1343	1343	0
225	20230607	145500	103952243	1343	1343	1343	1343	23
226	20230607	145400	103921354	1343	1343	1343	1343	0
227	20230607	145300	103921354	1343	1343	1343	1341	4
228	20230607	145200	103915985	1340	1340	1340	1340	1
229	20230607	145100	103914645	1340	1340	1340	1340	0
230	20230607	145000	103914645	1340	1340	1340	1340	0
231	20230607	144900	103914645	1340	1340	1340	1340	99
232	20230607	144800	103781985	1343	1343	1343	1343	1
233	20230607	144700	103780642	1343	1343	1343	1343	0
234	20230607	144600	103780642	1343	1343	1343	1343	0
235	20230607	144500	103780642	1343	1343	1343	1341	88
236	20230607	144400	103662630	1342	1342	1342	1342	10
237	20230607	144300	103649210	1342	1342	1342	1342	0
238	20230607	144200	103649210	1342	1342	1342	1342	0
239	20230607	144100	103649210	1342	1342	1342	1342	0
240	20230607	144000	103649210	1342	1342	1342	1342	0
241	20230607	143900	103649210	1342	1342	1342	1342	0
242	20230607	143800	103649210	1342	1342	1342	1342	0
243	20230607	143700	103649210	1342	1342	1342	1342	0
244	20230607	143600	103649210	1342	1342	1342	1342	5
245	20230607	143500	103642500	1342	1342	1342	1342	50
246	20230607	143400	103575400	1342	1342	1342	1342	0
247	20230607	143300	103575400	1342	1342	1342	1342	0
248	20230607	143200	103575400	1342	1342	1342	1342	1386
249	20230607	143100	101715388	1341	1341	1341	1341	614
250	20230607	143000	100892014	1341	1341	1341	1341	0
251	20230607	142900	100892014	1341	1341	1341	1341	0
252	20230607	142800	100892014	1341	1341	1341	1341	0
253	20230607	142700	100892014	1341	1341	1341	1341	0
254	20230607	142600	100892014	1341	1341	1341	1341	0
255	20230607	142500	100892014	1341	1341	1341	1341	1
256	20230607	142400	100890673	1340	1340	1340	1340	0
257	20230607	142300	100890673	1340	1340	1340	1340	140
258	20230607	142200	100703073	1340	1340	1340	1340	1034
259	20230607	142100	99317513	1341	1341	1341	1341	1
260	20230607	142000	99316172	1341	1341	1341	1341	0
261	20230607	141900	99316172	1341	1341	1341	1341	0
262	20230607	141800	99316172	1341	1341	1341	1341	1
263	20230607	141700	99314831	1340	1340	1340	1340	0
264	20230607	141600	99314831	1340	1340	1340	1340	0
265	20230607	141500	99314831	1340	1340	1340	1340	4
266	20230607	141400	99309471	1341	1341	1341	1341	2
267	20230607	141300	99306789	1340	1340	1340	1340	0
268	20230607	141200	99306789	1340	1340	1340	1340	0
269	20230607	141100	99306789	1340	1340	1340	1340	1019
270	20230607	141000	97941329	1341	1341	1341	1341	5
271	20230607	140900	97934624	1341	1341	1341	1341	5
272	20230607	140800	97927919	1341	1341	1341	1341	372
273	20230607	140700	97429067	1341	1341	1341	1341	10
274	20230607	140600	97415657	1342	1342	1342	1342	0
275	20230607	140500	97415657	1342	1342	1342	1342	0
276	20230607	140400	97415657	1342	1342	1342	1342	10
277	20230607	140300	97402237	1341	1341	1341	1341	0
278	20230607	140200	97402237	1341	1341	1341	1341	0
279	20230607	140100	97402237	1341	1341	1341	1341	0
280	20230607	140000	97402237	1341	1341	1341	1341	0
281	20230607	135900	97402237	1341	1341	1341	1341	20
282	20230607	135800	97375417	1341	1341	1341	1341	0
283	20230607	135700	97375417	1341	1341	1341	1341	0
284	20230607	135600	97375417	1341	1341	1341	1341	0
285	20230607	135500	97375417	1341	1341	1341	1341	1144
286	20230607	135400	95841313	1341	1341	1341	1341	12
287	20230607	135300	95825221	1341	1341	1341	1341	0
288	20230607	135200	95825221	1341	1341	1341	1341	0
289	20230607	135100	95825221	1341	1341	1341	1341	0
290	20230607	135000	95825221	1341	1341	1341	1341	0
291	20230607	134900	95825221	1341	1341	1341	1341	0
292	20230607	134800	95825221	1341	1341	1341	1341	0
293	20230607	134700	95825221	1341	1341	1341	1341	0
294	20230607	134600	95825221	1341	1341	1341	1341	0
295	20230607	134500	95825221	1341	1341	1341	1341	359
296	20230607	134400	95343802	1341	1341	1341	1341	0
297	20230607	134300	95343802	1341	1343	1344	1341	35
298	20230607	134200	95296809	1341	1341	1341	1341	0
299	20230607	134100	95296809	1341	1341	1341	1341	1017
300	20230607	134000	93933012	1341	1341	1341	1341	470
301	20230607	133900	93302742	1340	1340	1340	1340	0
302	20230607	133800	93302742	1340	1340	1340	1340	2
303	20230607	133700	93300062	1340	1341	1341	1340	72
304	20230607	133600	93203512	1342	1342	1342	1342	1
305	20230607	133500	93202170	1342	1342	1342	1342	4
306	20230607	133400	93196802	1342	1342	1342	1342	4
307	20230607	133300	93191434	1342	1343	1343	1342	112
308	20230607	133200	93041019	1344	1344	1344	1344	0
309	20230607	133100	93041019	1344	1344	1344	1344	10
310	20230607	133000	93027579	1344	1344	1344	1344	1
311	20230607	132900	93026235	1343	1343	1343	1343	5
312	20230607	132800	93019520	1343	1343	1343	1343	15
313	20230607	132700	92999375	1343	1343	1343	1343	10
314	20230607	132600	92985945	1343	1343	1343	1343	0
315	20230607	132500	92985945	1343	1343	1343	1343	0
316	20230607	132400	92985945	1343	1343	1343	1343	15
317	20230607	132300	92965800	1340	1340	1340	1340	0
318	20230607	132200	92965800	1340	1340	1340	1340	0
319	20230607	132100	92965800	1340	1340	1340	1340	0
320	20230607	132000	92965800	1340	1340	1340	1340	9
321	20230607	131900	92953740	1341	1341	1341	1341	1
322	20230607	131800	92952399	1343	1343	1343	1343	0
323	20230607	131700	92952399	1343	1343	1343	1343	0
324	20230607	131600	92952399	1343	1343	1343	1343	0
325	20230607	131500	92952399	1343	1343	1343	1343	5
326	20230607	131400	92945684	1340	1340	1340	1340	0
327	20230607	131300	92945684	1340	1340	1340	1340	0
328	20230607	131200	92945684	1340	1340	1340	1340	0
329	20230607	131100	92945684	1340	1340	1340	1340	0
330	20230607	131000	92945684	1340	1340	1340	1340	0
331	20230607	130900	92945684	1340	1340	1340	1340	0
332	20230607	130800	92945684	1340	1340	1340	1340	0
333	20230607	130700	92945684	1340	1340	1340	1340	0
334	20230607	130600	92945684	1340	1340	1340	1340	0
335	20230607	130500	92945684	1340	1340	1340	1340	0
336	20230607	130400	92945684	1340	1340	1340	1340	1
337	20230607	130300	92944344	1339	1339	1339	1339	0
338	20230607	130200	92944344	1339	1339	1339	1339	0
339	20230607	130100	92944344	1339	1339	1339	1339	0
340	20230607	130000	92944344	1339	1339	1339	1339	0
341	20230607	125900	92944344	1339	1339	1339	1339	0
342	20230607	125800	92944344	1339	1339	1339	1339	0
343	20230607	125700	92944344	1339	1339	1339	1339	0
344	20230607	125600	92944344	1339	1340	1340	1339	396
345	20230607	125500	92413832	1340	1340	1340	1340	0
346	20230607	125400	92413832	1340	1340	1340	1340	0
347	20230607	125300	92413832	1340	1340	1340	1340	0
348	20230607	125200	92413832	1340	1340	1340	1340	0
349	20230607	125100	92413832	1340	1340	1340	1340	0
350	20230607	125000	92413832	1340	1340	1340	1340	0
351	20230607	124900	92413832	1340	1340	1340	1340	0
352	20230607	124800	92413832	1340	1340	1340	1340	0
353	20230607	124700	92413832	1340	1340	1340	1340	0
354	20230607	124600	92413832	1340	1340	1340	1340	0
355	20230607	124500	92413832	1340	1340	1340	1340	0
356	20230607	124400	92413832	1340	1340	1340	1340	0
357	20230607	124300	92413832	1340	1340	1340	1340	90
358	20230607	124200	92293232	1339	1339	1339	1339	0
359	20230607	124100	92293232	1339	1339	1339	1339	0
360	20230607	124000	92293232	1339	1339	1339	1339	0
361	20230607	123900	92293232	1339	1339	1339	1339	0
362	20230607	123800	92293232	1339	1339	1339	1339	0
363	20230607	123700	92293232	1339	1339	1339	1339	0
364	20230607	123600	92293232	1339	1339	1339	1339	6892
365	20230607	123500	83064844	1340	1340	1340	1340	0
366	20230607	123400	83064844	1340	1345	1345	1340	1472
367	20230607	123300	81092109	1345	1345	1345	1345	0
368	20230607	123200	81092109	1345	1345	1345	1345	0
369	20230607	123100	81092109	1345	1345	1345	1345	0
370	20230607	123000	81092109	1345	1345	1345	1345	1
371	20230607	122900	81090764	1345	1345	1345	1345	2
372	20230607	122800	81088074	1345	1345	1345	1345	0
373	20230607	122700	81088074	1345	1345	1345	1345	0
374	20230607	122600	81088074	1345	1345	1345	1345	1
375	20230607	122500	81086729	1346	1346	1346	1346	0
376	20230607	122400	81086729	1346	1346	1346	1346	0
377	20230607	122300	81086729	1346	1346	1346	1346	0
378	20230607	122200	81086729	1346	1346	1346	1346	0
379	20230607	122100	81086729	1346	1346	1346	1346	0
380	20230607	122000	81086729	1346	1346	1346	1346	0
381	20230607	121900	81086729	1346	1345	1346	1345	742
382	20230607	121800	80088013	1346	1346	1346	1346	0
383	20230607	121700	80088013	1346	1346	1346	1346	0
384	20230607	121600	80088013	1346	1346	1346	1346	0
385	20230607	121500	80088013	1346	1346	1346	1346	0
386	20230607	121400	80088013	1346	1346	1346	1346	0
387	20230607	121300	80088013	1346	1346	1346	1346	0
388	20230607	121200	80088013	1346	1346	1346	1346	0
389	20230607	121100	80088013	1346	1346	1346	1346	0
390	20230607	121000	80088013	1346	1346	1346	1346	0
391	20230607	120900	80088013	1346	1346	1346	1346	0
392	20230607	120800	80088013	1346	1346	1346	1346	0
393	20230607	120700	80088013	1346	1346	1346	1346	0
394	20230607	120600	80088013	1346	1346	1346	1346	0
395	20230607	120500	80088013	1346	1346	1346	1346	0
396	20230607	120400	80088013	1346	1345	1346	1345	70
397	20230607	120300	79993857	1346	1346	1346	1346	0
398	20230607	120200	79993857	1346	1346	1346	1346	0
399	20230607	120100	79993857	1346	1346	1346	1346	1
400	20230607	120000	79992511	1346	1346	1346	1346	2
401	20230607	115900	79989819	1346	1342	1346	1342	1006
402	20230607	115800	78639743	1345	1345	1345	1345	0
403	20230607	115700	78639743	1345	1345	1345	1345	0
404	20230607	115600	78639743	1345	1345	1345	1345	500
405	20230607	115500	77967243	1345	1345	1345	1345	500
406	20230607	115400	77294743	1345	1345	1345	1345	0
407	20230607	115300	77294743	1345	1345	1345	1345	0
408	20230607	115200	77294743	1345	1345	1345	1345	0
409	20230607	115100	77294743	1345	1345	1345	1345	30
410	20230607	115000	77254393	1345	1345	1345	1345	0
411	20230607	114900	77254393	1345	1345	1345	1345	5
412	20230607	114800	77247668	1345	1345	1345	1345	1
413	20230607	114700	77246323	1340	1340	1340	1340	0
414	20230607	114600	77246323	1340	1340	1340	1340	0
415	20230607	114500	77246323	1340	1340	1340	1340	0
416	20230607	114400	77246323	1340	1340	1340	1340	0
417	20230607	114300	77246323	1340	1340	1340	1340	0
418	20230607	114200	77246323	1340	1340	1340	1340	0
419	20230607	114100	77246323	1340	1341	1341	1340	50
420	20230607	114000	77179274	1344	1344	1344	1344	0
421	20230607	113900	77179274	1344	1344	1344	1344	0
422	20230607	113800	77179274	1344	1344	1344	1344	0
423	20230607	113700	77179274	1344	1344	1344	1344	20
424	20230607	113600	77152394	1346	1346	1346	1346	0
425	20230607	113500	77152394	1346	1346	1346	1346	0
426	20230607	113400	77152394	1346	1346	1346	1346	0
427	20230607	113300	77152394	1346	1346	1346	1346	0
428	20230607	113200	77152394	1346	1346	1346	1346	3
429	20230607	113100	77148356	1340	1340	1340	1340	1
430	20230607	113000	77147016	1340	1340	1340	1340	0
431	20230607	112900	77147016	1340	1340	1340	1340	0
432	20230607	112800	77147016	1340	1340	1340	1340	15
433	20230607	112700	77126916	1340	1341	1341	1340	9984
434	20230607	112600	63743322	1344	1344	1344	1344	500
435	20230607	112500	63071322	1344	1344	1344	1344	500
436	20230607	112400	62399322	1344	1344	1344	1344	0
437	20230607	112300	62399322	1344	1344	1344	1344	1
438	20230607	112200	62397978	1341	1341	1341	1341	0
439	20230607	112100	62397978	1341	1341	1341	1341	466
440	20230607	112000	61773072	1340	1340	1340	1340	0
441	20230607	111900	61773072	1340	1340	1340	1340	0
442	20230607	111800	61773072	1340	1340	1340	1340	0
443	20230607	111700	61773072	1340	1340	1340	1340	0
444	20230607	111600	61773072	1340	1340	1340	1340	0
445	20230607	111500	61773072	1340	1340	1340	1340	0
446	20230607	111400	61773072	1340	1340	1340	1340	848
447	20230607	111300	60636752	1340	1340	1340	1340	0
448	20230607	111200	60636752	1340	1344	1344	1340	2000
449	20230607	111100	57956704	1345	1345	1345	1345	0
450	20230607	111000	57956704	1345	1345	1345	1345	6
451	20230607	110900	57948634	1345	1345	1345	1345	0
452	20230607	110800	57948634	1345	1345	1345	1345	0
453	20230607	110700	57948634	1345	1345	1345	1345	0
454	20230607	110600	57948634	1345	1345	1345	1345	0
455	20230607	110500	57948634	1345	1345	1345	1345	0
456	20230607	110400	57948634	1345	1345	1345	1345	1
457	20230607	110300	57947289	1347	1347	1347	1347	5
458	20230607	110200	57940554	1347	1347	1347	1347	20
459	20230607	110100	57913614	1347	1347	1347	1347	0
460	20230607	110000	57913614	1347	1348	1348	1347	4
461	20230607	105900	57908224	1348	1348	1348	1348	0
462	20230607	105800	57908224	1348	1348	1348	1348	0
463	20230607	105700	57908224	1348	1348	1348	1348	0
464	20230607	105600	57908224	1348	1348	1348	1348	0
465	20230607	105500	57908224	1348	1348	1348	1348	0
466	20230607	105400	57908224	1348	1348	1348	1348	0
467	20230607	105300	57908224	1348	1345	1349	1345	490
468	20230607	105200	57247928	1345	1343	1345	1343	278
469	20230607	105100	56874048	1340	1340	1340	1340	1000
470	20230607	105000	55534048	1340	1340	1340	1340	0
471	20230607	104900	55534048	1340	1341	1341	1340	3000
472	20230607	104800	51513037	1341	1341	1341	1341	100
473	20230607	104700	51378937	1341	1341	1341	1341	0
474	20230607	104600	51378937	1341	1341	1341	1341	0
475	20230607	104500	51378937	1341	1341	1341	1341	0
476	20230607	104400	51378937	1341	1341	1341	1341	0
477	20230607	104300	51378937	1341	1341	1341	1341	0
478	20230607	104200	51378937	1341	1341	1341	1341	0
479	20230607	104100	51378937	1341	1341	1341	1341	0
480	20230607	104000	51378937	1341	1343	1343	1341	1129
481	20230607	103900	49863548	1344	1344	1344	1344	0
482	20230607	103800	49863548	1344	1343	1344	1343	22
483	20230607	103700	49833981	1340	1340	1340	1340	355
484	20230607	103600	49358281	1340	1340	1340	1340	100
485	20230607	103500	49224281	1340	1340	1340	1340	0
486	20230607	103400	49224281	1340	1339	1340	1339	1297
487	20230607	103300	47486698	1339	1339	1339	1339	0
488	20230607	103200	47486698	1339	1339	1339	1339	0
489	20230607	103100	47486698	1339	1342	1342	1339	3837
490	20230607	103000	42345043	1342	1342	1342	1342	0
491	20230607	102900	42345043	1342	1342	1342	1342	0
492	20230607	102800	42345043	1342	1342	1342	1342	0
493	20230607	102700	42345043	1342	1342	1342	1342	0
494	20230607	102600	42345043	1342	1342	1342	1342	1493
495	20230607	102500	40341437	1342	1342	1342	1342	0
496	20230607	102400	40341437	1342	1342	1342	1342	0
497	20230607	102300	40341437	1342	1342	1342	1342	0
498	20230607	102200	40341437	1342	1342	1342	1342	0
499	20230607	102100	40341437	1342	1344	1344	1342	4940
500	20230607	102000	33703957	1342	1342	1342	1342	0
501	20230607	101900	33703957	1342	1342	1342	1342	0
502	20230607	101800	33703957	1342	1343	1343	1342	524
503	20230607	101700	33000645	1343	1343	1343	1343	0
504	20230607	101600	33000645	1343	1343	1343	1343	0
505	20230607	101500	33000645	1343	1343	1343	1343	0
506	20230607	101400	33000645	1343	1343	1343	1343	0
507	20230607	101300	33000645	1343	1343	1343	1343	0
508	20230607	101200	33000645	1343	1343	1343	1343	0
509	20230607	101100	33000645	1343	1343	1343	1343	10
510	20230607	101000	32987215	1342	1342	1342	1342	0
511	20230607	100900	32987215	1342	1342	1342	1342	0
512	20230607	100800	32987215	1342	1342	1342	1342	0
513	20230607	100700	32987215	1342	1343	1343	1342	3880
514	20230607	100600	27777875	1343	1343	1343	1343	1100
515	20230607	100500	26300575	1344	1344	1344	1344	4
516	20230607	100400	26295199	1344	1344	1344	1344	1001
517	20230607	100300	24949855	1344	1344	1344	1344	0
518	20230607	100200	24949855	1344	1344	1344	1344	1
519	20230607	100100	24948511	1345	1345	1345	1345	0
520	20230607	100000	24948511	1345	1345	1345	1345	782
521	20230607	095900	23896721	1345	1345	1345	1345	480
522	20230607	095800	23251121	1345	1345	1345	1345	0
523	20230607	095700	23251121	1345	1345	1345	1345	100
524	20230607	095600	23116621	1346	1346	1346	1346	1020
525	20230607	095500	21743701	1345	1345	1345	1345	0
526	20230607	095400	21743701	1345	1345	1345	1345	12
527	20230607	095300	21727561	1344	1344	1344	1344	0
528	20230607	095200	21727561	1344	1345	1345	1344	226
529	20230607	095100	21423807	1346	1346	1346	1346	52
530	20230607	095000	21353815	1346	1346	1346	1346	1
531	20230607	094900	21352469	1349	1349	1349	1349	0
532	20230607	094800	21352469	1349	1349	1349	1349	0
533	20230607	094700	21352469	1349	1348	1349	1345	12
534	20230607	094600	21336318	1344	1344	1344	1344	0
535	20230607	094500	21336318	1344	1344	1344	1344	10
536	20230607	094400	21322878	1344	1344	1344	1344	0
537	20230607	094300	21322878	1344	1344	1344	1344	10
538	20230607	094200	21309438	1344	1344	1344	1344	300
539	20230607	094100	20906238	1344	1344	1344	1344	0
540	20230607	094000	20906238	1344	1344	1344	1344	11
541	20230607	093900	20891454	1345	1345	1345	1345	458
542	20230607	093800	20275444	1345	1345	1345	1345	0
543	20230607	093700	20275444	1345	1351	1351	1345	2208
544	20230607	093600	17305569	1351	1351	1351	1351	0
545	20230607	093500	17305569	1351	1351	1351	1351	1
546	20230607	093400	17304218	1350	1350	1350	1350	0
547	20230607	093300	17304218	1350	1351	1351	1350	3
548	20230607	093200	17300166	1344	1344	1344	1344	0
549	20230607	093100	17300166	1344	1345	1345	1344	300
550	20230607	093000	16896965	1351	1351	1351	1351	0
551	20230607	092900	16896965	1351	1351	1351	1351	0
552	20230607	092800	16896965	1351	1351	1351	1351	10
553	20230607	092700	16883455	1351	1351	1351	1351	1
554	20230607	092600	16882104	1344	1345	1345	1344	800
555	20230607	092500	15806333	1345	1345	1345	1345	16
556	20230607	092400	15784813	1346	1346	1346	1346	0
557	20230607	092300	15784813	1346	1346	1346	1346	0
558	20230607	092200	15784813	1346	1346	1346	1346	0
559	20230607	092100	15784813	1346	1351	1351	1346	307
560	20230607	092000	15370081	1351	1351	1351	1351	0
561	20230607	091900	15370081	1351	1351	1351	1351	2630
562	20230607	091800	11816951	1360	1356	1360	1356	25
563	20230607	091700	11782998	1355	1353	1355	1353	2550
564	20230607	091600	8327966	1353	1355	1355	1353	27
565	20230607	091500	8291432	1355	1353	1355	1353	476
566	20230607	091400	7647402	1353	1347	1353	1347	1048
567	20230607	091300	6232455	1348	1348	1348	1348	7
568	20230607	091200	6223019	1349	1349	1349	1349	0
569	20230607	091100	6223019	1349	1349	1349	1349	58
570	20230607	091000	6144777	1349	1349	1349	1349	813
571	20230607	090900	5048040	1341	1341	1341	1341	0
572	20230607	090800	5048040	1341	1341	1341	1341	0
573	20230607	090700	5048040	1341	1341	1341	1341	0
574	20230607	090600	5048040	1341	1341	1341	1341	3000
575	20230607	090500	1025040	1341	1341	1341	1341	50
576	20230607	090400	957990	1340	1340	1340	1340	605
577	20230607	090300	147290	1339	1339	1339	1339	0
578	20230607	090200	147290	1339	1339	1339	1339	0
579	20230607	090100	147290	1339	1339	1339	1339	110
580	20230607	090000	0	1339	1339	1339	1339	0