KissMeData/085810/min/candle-20230628.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230628	194000	773282788	1791	1791	1791	1791	15927
3	20230628	193900	773282788	1791	1791	1791	1791	0
4	20230628	193800	773282788	1791	1791	1791	1791	0
5	20230628	193700	773282788	1791	1791	1791	1791	0
6	20230628	193600	773282788	1791	1791	1791	1791	0
7	20230628	193500	773282788	1791	1791	1791	1791	0
8	20230628	193400	773282788	1791	1791	1791	1791	0
9	20230628	193300	773282788	1791	1791	1791	1791	0
10	20230628	193200	773282788	1791	1791	1791	1791	0
11	20230628	193100	773282788	1791	1791	1791	1791	0
12	20230628	193000	773282788	1791	1791	1791	1791	0
13	20230628	192900	773282788	1791	1791	1791	1791	0
14	20230628	192800	773282788	1791	1791	1791	1791	0
15	20230628	192700	773282788	1791	1791	1791	1791	0
16	20230628	192600	773282788	1791	1791	1791	1791	0
17	20230628	192500	773282788	1791	1791	1791	1791	0
18	20230628	192400	773282788	1791	1791	1791	1791	0
19	20230628	192300	773282788	1791	1791	1791	1791	0
20	20230628	192200	773282788	1791	1791	1791	1791	0
21	20230628	192100	773282788	1791	1791	1791	1791	0
22	20230628	192000	773282788	1791	1791	1791	1791	0
23	20230628	191900	773282788	1791	1791	1791	1791	0
24	20230628	191800	773282788	1791	1791	1791	1791	0
25	20230628	191700	773282788	1791	1791	1791	1791	0
26	20230628	191600	773282788	1791	1791	1791	1791	0
27	20230628	191500	773282788	1791	1791	1791	1791	0
28	20230628	191400	773282788	1791	1791	1791	1791	0
29	20230628	191300	773282788	1791	1791	1791	1791	0
30	20230628	191200	773282788	1791	1791	1791	1791	0
31	20230628	191100	773282788	1791	1791	1791	1791	0
32	20230628	191000	773282788	1791	1791	1791	1791	15927
33	20230628	190900	773282788	1791	1791	1791	1791	0
34	20230628	190800	773282788	1791	1791	1791	1791	0
35	20230628	190700	773282788	1791	1791	1791	1791	0
36	20230628	190600	773282788	1791	1791	1791	1791	0
37	20230628	190500	773282788	1791	1791	1791	1791	0
38	20230628	190400	773282788	1791	1791	1791	1791	0
39	20230628	190300	773282788	1791	1791	1791	1791	0
40	20230628	190200	773282788	1791	1791	1791	1791	0
41	20230628	190100	773282788	1791	1791	1791	1791	0
42	20230628	190000	773282788	1791	1791	1791	1791	0
43	20230628	185900	773282788	1791	1791	1791	1791	0
44	20230628	185800	773282788	1791	1791	1791	1791	0
45	20230628	185700	773282788	1791	1791	1791	1791	0
46	20230628	185600	773282788	1791	1791	1791	1791	0
47	20230628	185500	773282788	1791	1791	1791	1791	0
48	20230628	185400	773282788	1791	1791	1791	1791	0
49	20230628	185300	773282788	1791	1791	1791	1791	0
50	20230628	185200	773282788	1791	1791	1791	1791	0
51	20230628	185100	773282788	1791	1791	1791	1791	0
52	20230628	185000	773282788	1791	1791	1791	1791	0
53	20230628	184900	773282788	1791	1791	1791	1791	0
54	20230628	184800	773282788	1791	1791	1791	1791	0
55	20230628	184700	773282788	1791	1791	1791	1791	0
56	20230628	184600	773282788	1791	1791	1791	1791	0
57	20230628	184500	773282788	1791	1791	1791	1791	0
58	20230628	184400	773282788	1791	1791	1791	1791	0
59	20230628	184300	773282788	1791	1791	1791	1791	0
60	20230628	184200	773282788	1791	1791	1791	1791	0
61	20230628	184100	773282788	1791	1791	1791	1791	0
62	20230628	184000	773282788	1791	1791	1791	1791	15927
63	20230628	183900	773282788	1791	1791	1791	1791	0
64	20230628	183800	773282788	1791	1791	1791	1791	0
65	20230628	183700	773282788	1791	1791	1791	1791	0
66	20230628	183600	773282788	1791	1791	1791	1791	0
67	20230628	183500	773282788	1791	1791	1791	1791	0
68	20230628	183400	773282788	1791	1791	1791	1791	0
69	20230628	183300	773282788	1791	1791	1791	1791	0
70	20230628	183200	773282788	1791	1791	1791	1791	0
71	20230628	183100	773282788	1791	1791	1791	1791	0
72	20230628	183000	773282788	1791	1791	1791	1791	0
73	20230628	182900	773282788	1791	1791	1791	1791	0
74	20230628	182800	773282788	1791	1791	1791	1791	0
75	20230628	182700	773282788	1791	1791	1791	1791	0
76	20230628	182600	773282788	1791	1791	1791	1791	0
77	20230628	182500	773282788	1791	1791	1791	1791	0
78	20230628	182400	773282788	1791	1791	1791	1791	0
79	20230628	182300	773282788	1791	1791	1791	1791	0
80	20230628	182200	773282788	1791	1791	1791	1791	0
81	20230628	182100	773282788	1791	1791	1791	1791	0
82	20230628	182000	773282788	1791	1791	1791	1791	0
83	20230628	181900	773282788	1791	1791	1791	1791	0
84	20230628	181800	773282788	1791	1791	1791	1791	0
85	20230628	181700	773282788	1791	1791	1791	1791	0
86	20230628	181600	773282788	1791	1791	1791	1791	0
87	20230628	181500	773282788	1791	1791	1791	1791	0
88	20230628	181400	773282788	1791	1791	1791	1791	0
89	20230628	181300	773282788	1791	1791	1791	1791	0
90	20230628	181200	773282788	1791	1791	1791	1791	0
91	20230628	181100	773282788	1791	1791	1791	1791	0
92	20230628	181000	773282788	1791	1791	1791	1791	15927
93	20230628	180900	773282788	1791	1791	1791	1791	0
94	20230628	180800	773282788	1791	1791	1791	1791	0
95	20230628	180700	773282788	1791	1791	1791	1791	0
96	20230628	180600	773282788	1791	1791	1791	1791	0
97	20230628	180500	773282788	1791	1791	1791	1791	0
98	20230628	180400	773282788	1791	1791	1791	1791	0
99	20230628	180300	773282788	1791	1791	1791	1791	0
100	20230628	180200	773282788	1791	1791	1791	1791	0
101	20230628	180100	773282788	1791	1791	1791	1791	0
102	20230628	180000	773282788	1791	1791	1791	1791	0
103	20230628	175900	773282788	1791	1791	1791	1791	0
104	20230628	175800	773282788	1791	1791	1791	1791	0
105	20230628	175700	773282788	1791	1791	1791	1791	0
106	20230628	175600	773282788	1791	1791	1791	1791	0
107	20230628	175500	773282788	1791	1791	1791	1791	0
108	20230628	175400	773282788	1791	1791	1791	1791	0
109	20230628	175300	773282788	1791	1791	1791	1791	0
110	20230628	175200	773282788	1791	1791	1791	1791	0
111	20230628	175100	773282788	1791	1791	1791	1791	0
112	20230628	175000	773282788	1791	1791	1791	1791	0
113	20230628	174900	773282788	1791	1791	1791	1791	0
114	20230628	174800	773282788	1791	1791	1791	1791	0
115	20230628	174700	773282788	1791	1791	1791	1791	0
116	20230628	174600	773282788	1791	1791	1791	1791	0
117	20230628	174500	773282788	1791	1791	1791	1791	0
118	20230628	174400	773282788	1791	1791	1791	1791	0
119	20230628	174300	773282788	1791	1791	1791	1791	0
120	20230628	174200	773282788	1791	1791	1791	1791	0
121	20230628	174100	773282788	1791	1791	1791	1791	0
122	20230628	174000	773282788	1791	1791	1791	1791	15927
123	20230628	173900	773282788	1791	1791	1791	1791	0
124	20230628	173800	773282788	1791	1791	1791	1791	0
125	20230628	173700	773282788	1791	1791	1791	1791	0
126	20230628	173600	773282788	1791	1791	1791	1791	0
127	20230628	173500	773282788	1791	1791	1791	1791	0
128	20230628	173400	773282788	1791	1791	1791	1791	0
129	20230628	173300	773282788	1791	1791	1791	1791	0
130	20230628	173200	773282788	1791	1791	1791	1791	0
131	20230628	173100	773282788	1791	1791	1791	1791	0
132	20230628	173000	773282788	1791	1791	1791	1791	0
133	20230628	172900	773282788	1791	1791	1791	1791	0
134	20230628	172800	773282788	1791	1791	1791	1791	0
135	20230628	172700	773282788	1791	1791	1791	1791	0
136	20230628	172600	773282788	1791	1791	1791	1791	0
137	20230628	172500	773282788	1791	1791	1791	1791	0
138	20230628	172400	773282788	1791	1791	1791	1791	0
139	20230628	172300	773282788	1791	1791	1791	1791	0
140	20230628	172200	773282788	1791	1791	1791	1791	0
141	20230628	172100	773282788	1791	1791	1791	1791	0
142	20230628	172000	773282788	1791	1791	1791	1791	0
143	20230628	171900	773282788	1791	1791	1791	1791	0
144	20230628	171800	773282788	1791	1791	1791	1791	0
145	20230628	171700	773282788	1791	1791	1791	1791	0
146	20230628	171600	773282788	1791	1791	1791	1791	0
147	20230628	171500	773282788	1791	1791	1791	1791	0
148	20230628	171400	773282788	1791	1791	1791	1791	0
149	20230628	171300	773282788	1791	1791	1791	1791	0
150	20230628	171200	773282788	1791	1791	1791	1791	0
151	20230628	171100	773282788	1791	1791	1791	1791	0
152	20230628	171000	773282788	1791	1791	1791	1791	15927
153	20230628	170900	773282788	1791	1791	1791	1791	0
154	20230628	170800	773282788	1791	1791	1791	1791	0
155	20230628	170700	773282788	1791	1791	1791	1791	0
156	20230628	170600	773282788	1791	1791	1791	1791	0
157	20230628	170500	773282788	1791	1791	1791	1791	0
158	20230628	170400	773282788	1791	1791	1791	1791	0
159	20230628	170300	773282788	1791	1791	1791	1791	0
160	20230628	170200	773282788	1791	1791	1791	1791	0
161	20230628	170100	773282788	1791	1791	1791	1791	0
162	20230628	170000	773282788	1791	1791	1791	1791	0
163	20230628	165900	773282788	1791	1791	1791	1791	0
164	20230628	165800	773282788	1791	1791	1791	1791	0
165	20230628	165700	773282788	1791	1791	1791	1791	0
166	20230628	165600	773282788	1791	1791	1791	1791	0
167	20230628	165500	773282788	1791	1791	1791	1791	0
168	20230628	165400	773282788	1791	1791	1791	1791	0
169	20230628	165300	773282788	1791	1791	1791	1791	0
170	20230628	165200	773282788	1791	1791	1791	1791	0
171	20230628	165100	773282788	1791	1791	1791	1791	0
172	20230628	165000	773282788	1791	1791	1791	1791	0
173	20230628	164900	773282788	1791	1791	1791	1791	0
174	20230628	164800	773282788	1791	1791	1791	1791	0
175	20230628	164700	773282788	1791	1791	1791	1791	0
176	20230628	164600	773282788	1791	1791	1791	1791	0
177	20230628	164500	773282788	1791	1791	1791	1791	0
178	20230628	164400	773282788	1791	1791	1791	1791	0
179	20230628	164300	773282788	1791	1791	1791	1791	0
180	20230628	164200	773282788	1791	1791	1791	1791	0
181	20230628	164100	773282788	1791	1791	1791	1791	0
182	20230628	164000	773282788	1791	1791	1791	1791	15927
183	20230628	163900	773282788	1791	1791	1791	1791	0
184	20230628	163800	773282788	1791	1791	1791	1791	0
185	20230628	163700	773282788	1791	1791	1791	1791	0
186	20230628	163600	773282788	1791	1791	1791	1791	0
187	20230628	163500	773282788	1791	1791	1791	1791	0
188	20230628	163400	773282788	1791	1791	1791	1791	0
189	20230628	163300	773282788	1791	1791	1791	1791	0
190	20230628	163200	773282788	1791	1791	1791	1791	0
191	20230628	163100	773282788	1791	1791	1791	1791	0
192	20230628	163000	773282788	1791	1791	1791	1791	0
193	20230628	162900	773282788	1791	1791	1791	1791	0
194	20230628	162800	773282788	1791	1791	1791	1791	0
195	20230628	162700	773282788	1791	1791	1791	1791	0
196	20230628	162600	773282788	1791	1791	1791	1791	0
197	20230628	162500	773282788	1791	1791	1791	1791	0
198	20230628	162400	773282788	1791	1791	1791	1791	0
199	20230628	162300	773282788	1791	1791	1791	1791	0
200	20230628	162200	773282788	1791	1791	1791	1791	0
201	20230628	162100	773282788	1791	1791	1791	1791	0
202	20230628	162000	773282788	1791	1791	1791	1791	0
203	20230628	161900	773282788	1791	1791	1791	1791	0
204	20230628	161800	773282788	1791	1791	1791	1791	0
205	20230628	161700	773282788	1791	1791	1791	1791	0
206	20230628	161600	773282788	1791	1791	1791	1791	0
207	20230628	161500	773282788	1791	1791	1791	1791	0
208	20230628	161400	773282788	1791	1791	1791	1791	0
209	20230628	161300	773282788	1791	1791	1791	1791	0
210	20230628	161200	773282788	1791	1791	1791	1791	0
211	20230628	161100	773282788	1791	1791	1791	1791	0
212	20230628	161000	773282788	1791	1791	1791	1791	15927
213	20230628	160900	773282788	1791	1791	1791	1791	0
214	20230628	160800	773282788	1791	1791	1791	1791	0
215	20230628	160700	773282788	1791	1791	1791	1791	0
216	20230628	160600	773282788	1791	1791	1791	1791	0
217	20230628	160500	773282788	1791	1791	1791	1791	0
218	20230628	160400	773282788	1791	1791	1791	1791	0
219	20230628	160300	773282788	1791	1791	1791	1791	0
220	20230628	160200	773282788	1791	1791	1791	1791	0
221	20230628	160100	773282788	1791	1791	1791	1791	0
222	20230628	160000	773282788	1791	1791	1791	1791	0
223	20230628	155900	773282788	1791	1791	1791	1791	0
224	20230628	155800	773282788	1791	1791	1791	1791	0
225	20230628	155700	773282788	1791	1791	1791	1791	0
226	20230628	155600	773282788	1791	1791	1791	1791	0
227	20230628	155500	773282788	1791	1791	1791	1791	0
228	20230628	155400	773282788	1791	1791	1791	1791	0
229	20230628	155300	773282788	1791	1791	1791	1791	0
230	20230628	155200	773282788	1791	1791	1791	1791	0
231	20230628	155100	773282788	1791	1791	1791	1791	0
232	20230628	155000	773282788	1791	1791	1791	1791	0
233	20230628	154900	773282788	1791	1791	1791	1791	0
234	20230628	154800	773282788	1791	1791	1791	1791	0
235	20230628	154700	773282788	1791	1791	1791	1791	0
236	20230628	154600	773282788	1791	1791	1791	1791	0
237	20230628	154500	773282788	1791	1791	1791	1791	0
238	20230628	154400	773282788	1791	1791	1791	1791	0
239	20230628	154300	773282788	1791	1791	1791	1791	0
240	20230628	154200	773282788	1791	1791	1791	1791	0
241	20230628	154100	773282788	1791	1791	1791	1791	0
242	20230628	154000	773282788	1791	1791	1791	1791	15927
243	20230628	153900	773282788	1791	1791	1791	1791	0
244	20230628	153800	773282788	1791	1791	1791	1791	0
245	20230628	153700	773282788	1791	1791	1791	1791	0
246	20230628	153600	773282788	1791	1791	1791	1791	0
247	20230628	153500	773282788	1791	1791	1791	1791	0
248	20230628	153400	773282788	1791	1791	1791	1791	0
249	20230628	153300	773282788	1791	1791	1791	1791	0
250	20230628	153200	773282788	1791	1791	1791	1791	0
251	20230628	153100	773282788	1791	1791	1791	1791	0
252	20230628	153000	773282788	1791	1791	1791	1791	15927
253	20230628	152900	744757531	1815	1815	1815	1815	0
254	20230628	152800	744757531	1815	1815	1815	1815	0
255	20230628	152700	744757531	1815	1815	1815	1815	0
256	20230628	152600	744757531	1815	1815	1815	1815	0
257	20230628	152500	744757531	1815	1815	1815	1815	0
258	20230628	152400	744757531	1815	1815	1815	1815	0
259	20230628	152300	744757531	1815	1815	1815	1815	0
260	20230628	152200	744757531	1815	1815	1815	1815	0
261	20230628	152100	744757531	1815	1815	1815	1815	0
262	20230628	152000	744757531	1815	1815	1815	1815	0
263	20230628	151900	744757531	1815	1812	1816	1806	3842
264	20230628	151800	737796879	1811	1816	1819	1811	1515
265	20230628	151700	735046449	1810	1802	1810	1800	2118
266	20230628	151600	731222137	1803	1799	1805	1790	11709
267	20230628	151500	710177254	1799	1800	1801	1798	2945
268	20230628	151400	704880280	1800	1809	1809	1796	1728
269	20230628	151300	701773169	1809	1796	1809	1794	8976
270	20230628	151200	685656287	1794	1805	1810	1794	11995
271	20230628	151100	664074469	1805	1806	1806	1798	18331
272	20230628	151000	631034486	1806	1812	1812	1804	4896
273	20230628	150900	622193418	1806	1838	1838	1800	27186
274	20230628	150800	572848496	1839	1840	1843	1839	3723
275	20230628	150700	565998841	1841	1852	1852	1841	4940
276	20230628	150600	556903042	1854	1855	1855	1843	121
277	20230628	150500	556679971	1843	1842	1856	1842	11163
278	20230628	150400	536054903	1851	1842	1852	1842	655
279	20230628	150300	534848139	1842	1845	1845	1842	1755
280	20230628	150200	531614074	1845	1852	1852	1845	201
281	20230628	150100	531241829	1852	1850	1852	1850	1762
282	20230628	150000	527981087	1850	1847	1850	1842	15549
283	20230628	145900	499293751	1850	1850	1850	1847	11689
284	20230628	145800	477679939	1852	1852	1852	1852	27
285	20230628	145700	477629935	1852	1852	1852	1852	221
286	20230628	145600	477220643	1853	1853	1853	1851	2961
287	20230628	145500	471739418	1851	1851	1853	1851	291
288	20230628	145400	471200695	1852	1852	1853	1852	757
289	20230628	145300	469798724	1854	1854	1854	1854	1
290	20230628	145200	469796870	1852	1855	1855	1852	268
291	20230628	145100	469300531	1851	1853	1853	1851	2500
292	20230628	145000	464670687	1856	1856	1856	1856	1
293	20230628	144900	464668831	1856	1856	1856	1856	1
294	20230628	144800	464666975	1856	1856	1856	1856	0
295	20230628	144700	464666975	1856	1856	1856	1856	0
296	20230628	144600	464666975	1856	1856	1856	1856	1
297	20230628	144500	464665119	1856	1856	1856	1853	261
298	20230628	144400	464181390	1856	1856	1856	1856	10
299	20230628	144300	464162830	1856	1856	1856	1856	6
300	20230628	144200	464151694	1856	1856	1856	1856	0
301	20230628	144100	464151694	1856	1856	1856	1856	0
302	20230628	144000	464151694	1856	1856	1856	1856	1
303	20230628	143900	464149838	1856	1856	1856	1856	1
304	20230628	143800	464147982	1856	1856	1856	1856	0
305	20230628	143700	464147982	1856	1856	1856	1856	1
306	20230628	143600	464146126	1856	1856	1856	1856	20
307	20230628	143500	464109006	1856	1856	1856	1856	250
308	20230628	143400	463645006	1856	1856	1856	1856	0
309	20230628	143300	463645006	1856	1856	1856	1856	0
310	20230628	143200	463645006	1856	1856	1856	1854	115
311	20230628	143100	463431568	1856	1856	1856	1856	1
312	20230628	143000	463429712	1853	1853	1853	1853	10
313	20230628	142900	463411182	1856	1856	1856	1856	0
314	20230628	142800	463411182	1856	1856	1856	1856	0
315	20230628	142700	463411182	1856	1856	1856	1856	200
316	20230628	142600	463039982	1856	1856	1856	1856	0
317	20230628	142500	463039982	1856	1856	1856	1856	0
318	20230628	142400	463039982	1856	1856	1856	1856	0
319	20230628	142300	463039982	1856	1854	1856	1853	56
320	20230628	142200	462936188	1856	1856	1856	1856	49
321	20230628	142100	462845244	1856	1855	1856	1855	1001
322	20230628	142000	460988388	1856	1856	1856	1856	0
323	20230628	141900	460988388	1856	1856	1856	1856	0
324	20230628	141800	460988388	1856	1856	1856	1856	1
325	20230628	141700	460986532	1855	1855	1855	1855	0
326	20230628	141600	460986532	1855	1855	1855	1855	0
327	20230628	141500	460986532	1855	1855	1855	1855	1
328	20230628	141400	460984677	1856	1856	1856	1856	0
329	20230628	141300	460984677	1856	1856	1856	1856	0
330	20230628	141200	460984677	1856	1856	1856	1856	0
331	20230628	141100	460984677	1856	1856	1856	1856	0
332	20230628	141000	460984677	1856	1856	1856	1856	0
333	20230628	140900	460984677	1856	1856	1856	1856	1
334	20230628	140800	460982821	1856	1856	1856	1856	1
335	20230628	140700	460980965	1856	1856	1856	1856	0
336	20230628	140600	460980965	1856	1856	1856	1856	1
337	20230628	140500	460979109	1856	1852	1856	1852	201
338	20230628	140400	460606853	1856	1856	1856	1856	0
339	20230628	140300	460606853	1856	1856	1856	1856	1
340	20230628	140200	460604997	1856	1856	1856	1856	3000
341	20230628	140100	455036997	1856	1856	1856	1856	0
342	20230628	140000	455036997	1856	1856	1856	1856	1
343	20230628	135900	455035141	1852	1852	1852	1852	497
344	20230628	135800	454114697	1852	1852	1852	1852	1
345	20230628	135700	454112845	1852	1851	1852	1851	405
346	20230628	135600	453363189	1852	1852	1852	1852	101
347	20230628	135500	453176137	1852	1852	1852	1852	51
348	20230628	135400	453081685	1851	1851	1851	1851	200
349	20230628	135300	452711485	1852	1852	1852	1851	97
350	20230628	135200	452531931	1852	1852	1852	1851	1004
351	20230628	135100	450673523	1852	1852	1852	1852	88
352	20230628	135000	450510547	1856	1856	1856	1856	1
353	20230628	134900	450508691	1856	1853	1856	1851	145
354	20230628	134800	450240208	1856	1856	1856	1856	1
355	20230628	134700	450238352	1853	1854	1854	1853	225
356	20230628	134600	449821330	1856	1854	1856	1854	105
357	20230628	134500	449626658	1856	1856	1856	1856	66
358	20230628	134400	449504162	1856	1855	1856	1855	10
359	20230628	134300	449485610	1855	1855	1855	1855	0
360	20230628	134200	449485610	1855	1855	1855	1855	1
361	20230628	134100	449483755	1855	1855	1855	1855	42
362	20230628	134000	449405845	1855	1855	1855	1855	128
363	20230628	133900	449168405	1856	1856	1856	1856	0
364	20230628	133800	449168405	1856	1856	1856	1856	0
365	20230628	133700	449168405	1856	1856	1856	1856	104
366	20230628	133600	448975381	1856	1856	1856	1856	347
367	20230628	133500	448331349	1856	1855	1856	1855	2001
368	20230628	133400	444618654	1855	1855	1855	1855	0
369	20230628	133300	444618654	1855	1850	1855	1850	102
370	20230628	133200	444429949	1855	1855	1855	1855	1
371	20230628	133100	444428094	1855	1855	1855	1855	0
372	20230628	133000	444428094	1855	1855	1855	1855	0
373	20230628	132900	444428094	1855	1855	1855	1855	1
374	20230628	132800	444426239	1850	1850	1850	1850	106
375	20230628	132700	444230139	1855	1855	1855	1855	1
376	20230628	132600	444228284	1855	1855	1855	1855	0
377	20230628	132500	444228284	1855	1855	1855	1855	0
378	20230628	132400	444228284	1855	1855	1855	1855	1
379	20230628	132300	444226429	1850	1852	1852	1850	1000
380	20230628	132200	442375851	1855	1852	1855	1852	31
381	20230628	132100	442318436	1852	1855	1855	1852	201
382	20230628	132000	441946181	1852	1853	1853	1852	51
383	20230628	131900	441851694	1855	1854	1855	1854	1364
384	20230628	131800	439322837	1855	1855	1855	1854	479
385	20230628	131700	438434768	1855	1855	1855	1855	249
386	20230628	131600	437972873	1854	1854	1854	1854	192
387	20230628	131500	437616905	1854	1853	1854	1853	2000
388	20230628	131400	433909898	1853	1853	1853	1853	20
389	20230628	131300	433872838	1852	1852	1852	1852	0
390	20230628	131200	433872838	1852	1852	1852	1852	265
391	20230628	131100	433382058	1852	1852	1852	1852	0
392	20230628	131000	433382058	1852	1852	1852	1852	0
393	20230628	130900	433382058	1852	1852	1852	1852	296
394	20230628	130800	432833866	1852	1852	1852	1852	0
395	20230628	130700	432833866	1852	1852	1852	1852	10
396	20230628	130600	432815346	1852	1852	1852	1852	0
397	20230628	130500	432815346	1852	1852	1852	1852	0
398	20230628	130400	432815346	1852	1852	1852	1852	0
399	20230628	130300	432815346	1852	1851	1852	1851	53
400	20230628	130200	432717209	1851	1851	1851	1851	50
401	20230628	130100	432624659	1851	1851	1851	1851	400
402	20230628	130000	431884259	1851	1851	1851	1851	30
403	20230628	125900	431828729	1851	1851	1851	1851	0
404	20230628	125800	431828729	1851	1851	1851	1851	1
405	20230628	125700	431826878	1852	1852	1852	1852	0
406	20230628	125600	431826878	1852	1852	1852	1852	0
407	20230628	125500	431826878	1852	1852	1852	1852	1
408	20230628	125400	431825026	1853	1853	1853	1853	20
409	20230628	125300	431787966	1853	1853	1853	1853	11
410	20230628	125200	431767583	1850	1850	1850	1850	1
411	20230628	125100	431765733	1853	1853	1853	1853	4
412	20230628	125000	431758321	1853	1853	1853	1853	0
413	20230628	124900	431758321	1853	1853	1853	1853	2
414	20230628	124800	431754615	1850	1850	1850	1850	0
415	20230628	124700	431754615	1850	1850	1850	1850	0
416	20230628	124600	431754615	1850	1850	1850	1850	0
417	20230628	124500	431754615	1850	1850	1850	1850	5
418	20230628	124400	431745365	1850	1850	1850	1850	0
419	20230628	124300	431745365	1850	1850	1850	1850	1104
420	20230628	124200	429702965	1853	1848	1853	1848	1093
421	20230628	124100	427681936	1849	1849	1849	1849	3
422	20230628	124000	427676389	1849	1849	1849	1849	552
423	20230628	123900	426655741	1850	1850	1850	1850	0
424	20230628	123800	426655741	1850	1850	1850	1850	1421
425	20230628	123700	424026891	1850	1850	1850	1850	500
426	20230628	123600	423101891	1851	1851	1851	1851	1080
427	20230628	123500	421102811	1851	1849	1851	1849	411
428	20230628	123400	420342866	1851	1851	1851	1851	20
429	20230628	123300	420305846	1851	1850	1851	1850	442
430	20230628	123200	419488145	1851	1850	1851	1850	17
431	20230628	123100	419456694	1850	1850	1850	1850	270
432	20230628	123000	418957194	1851	1851	1851	1851	0
433	20230628	122900	418957194	1851	1851	1851	1851	27
434	20230628	122800	418907217	1851	1850	1851	1850	2755
435	20230628	122700	413810443	1851	1851	1851	1850	307
436	20230628	122600	413242490	1850	1851	1851	1850	156
437	20230628	122500	412953889	1850	1850	1850	1850	17267
438	20230628	122400	381009939	1851	1851	1851	1851	136
439	20230628	122300	380758203	1851	1852	1852	1851	5007
440	20230628	122200	371488479	1853	1853	1853	1853	53
441	20230628	122100	371390270	1852	1853	1853	1852	83
442	20230628	122000	371236547	1853	1853	1853	1853	0
443	20230628	121900	371236547	1853	1853	1853	1852	306
444	20230628	121800	370669829	1852	1853	1853	1852	101
445	20230628	121700	370482776	1853	1853	1853	1853	1
446	20230628	121600	370480923	1853	1853	1853	1852	753
447	20230628	121500	369086364	1853	1853	1853	1853	80
448	20230628	121400	368938124	1853	1853	1853	1853	33
449	20230628	121300	368876975	1854	1852	1854	1852	132
450	20230628	121200	368632266	1854	1853	1854	1852	542
451	20230628	121100	367627915	1853	1853	1853	1853	37
452	20230628	121000	367559354	1853	1852	1853	1852	86
453	20230628	120900	367400016	1853	1853	1853	1853	207
454	20230628	120800	367016445	1854	1854	1854	1854	0
455	20230628	120700	367016445	1854	1854	1854	1854	1
456	20230628	120600	367014591	1854	1854	1854	1854	0
457	20230628	120500	367014591	1854	1854	1854	1854	0
458	20230628	120400	367014591	1854	1854	1854	1854	0
459	20230628	120300	367014591	1854	1854	1854	1854	0
460	20230628	120200	367014591	1854	1854	1854	1852	34
461	20230628	120100	366951619	1852	1852	1852	1852	53
462	20230628	120000	366853463	1854	1854	1854	1854	0
463	20230628	115900	366853463	1854	1854	1854	1854	20
464	20230628	115800	366816383	1855	1855	1855	1855	0
465	20230628	115700	366816383	1855	1852	1855	1852	883
466	20230628	115600	365181064	1852	1852	1852	1852	1
467	20230628	115500	365179212	1851	1852	1852	1851	553
468	20230628	115400	364155588	1851	1851	1851	1851	600
469	20230628	115300	363044988	1852	1852	1852	1852	8
470	20230628	115200	363030172	1852	1852	1852	1852	56
471	20230628	115100	362926460	1852	1853	1853	1852	230
472	20230628	115000	362500490	1855	1855	1855	1855	0
473	20230628	114900	362500490	1855	1855	1855	1855	0
474	20230628	114800	362500490	1855	1855	1855	1855	0
475	20230628	114700	362500490	1855	1855	1855	1855	0
476	20230628	114600	362500490	1855	1852	1855	1852	78
477	20230628	114500	362356031	1855	1855	1855	1855	0
478	20230628	114400	362356031	1855	1852	1855	1852	1070
479	20230628	114300	360374388	1855	1855	1855	1855	63
480	20230628	114200	360257523	1855	1855	1855	1855	73
481	20230628	114100	360122108	1855	1855	1855	1855	0
482	20230628	114000	360122108	1855	1855	1855	1855	317
483	20230628	113900	359534073	1855	1855	1855	1855	0
484	20230628	113800	359534073	1855	1854	1855	1852	2914
485	20230628	113700	354135588	1855	1855	1855	1855	1
486	20230628	113600	354133733	1854	1854	1854	1854	10
487	20230628	113500	354115193	1856	1856	1856	1856	1
488	20230628	113400	354113337	1854	1854	1854	1854	1060
489	20230628	113300	352148097	1856	1856	1856	1856	0
490	20230628	113200	352148097	1856	1856	1856	1856	28
491	20230628	113100	352096129	1854	1856	1856	1854	352
492	20230628	113000	351443519	1854	1854	1854	1854	128
493	20230628	112900	351206207	1854	1856	1856	1854	98
494	20230628	112800	351024495	1856	1856	1856	1856	97
495	20230628	112700	350844463	1856	1856	1856	1856	1
496	20230628	112600	350842607	1857	1857	1857	1857	761
497	20230628	112500	349429430	1857	1857	1857	1857	100
498	20230628	112400	349243730	1857	1857	1857	1857	1
499	20230628	112300	349241873	1852	1852	1852	1852	878
500	20230628	112200	347615817	1852	1852	1852	1852	669
501	20230628	112100	346376829	1852	1852	1852	1852	13
502	20230628	112000	346352753	1852	1852	1852	1852	12
503	20230628	111900	346330529	1852	1856	1856	1852	415
504	20230628	111800	345561621	1856	1856	1856	1856	0
505	20230628	111700	345561621	1856	1857	1857	1856	550
506	20230628	111600	344540771	1856	1856	1856	1856	19
507	20230628	111500	344505507	1856	1856	1856	1856	0
508	20230628	111400	344505507	1856	1856	1856	1856	1
509	20230628	111300	344503651	1852	1857	1857	1852	3
510	20230628	111200	344498090	1857	1857	1857	1857	0
511	20230628	111100	344498090	1857	1857	1857	1857	0
512	20230628	111000	344498090	1857	1857	1857	1857	1
513	20230628	110900	344496233	1857	1857	1857	1857	0
514	20230628	110800	344496233	1857	1857	1857	1857	0
515	20230628	110700	344496233	1857	1857	1857	1857	0
516	20230628	110600	344496233	1857	1857	1857	1857	0
517	20230628	110500	344496233	1857	1857	1858	1857	121
518	20230628	110400	344271486	1858	1858	1858	1858	88
519	20230628	110300	344107982	1858	1858	1858	1858	0
520	20230628	110200	344107982	1858	1858	1858	1858	0
521	20230628	110100	344107982	1858	1854	1858	1851	1990
522	20230628	110000	340423932	1858	1858	1858	1858	0
523	20230628	105900	340423932	1858	1858	1858	1858	2
524	20230628	105800	340420216	1859	1853	1859	1850	5701
525	20230628	105700	329863984	1853	1855	1855	1853	475
526	20230628	105600	328983081	1859	1855	1859	1855	22
527	20230628	105500	328942263	1859	1859	1859	1859	605
528	20230628	105400	327817568	1859	1859	1859	1859	0
529	20230628	105300	327817568	1859	1856	1859	1855	972
530	20230628	105200	326013762	1856	1854	1856	1854	1413
531	20230628	105100	323394040	1852	1854	1854	1852	547
532	20230628	105000	322379934	1854	1854	1854	1854	2420
533	20230628	104900	317893254	1854	1854	1854	1854	2756
534	20230628	104800	312783630	1854	1854	1854	1854	2
535	20230628	104700	312779922	1852	1854	1854	1852	104
536	20230628	104600	312587206	1852	1853	1853	1852	79
537	20230628	104500	312440872	1854	1852	1854	1850	10997
538	20230628	104400	292084513	1852	1852	1852	1852	1010
539	20230628	104300	290213993	1852	1854	1854	1852	488
540	20230628	104200	289310113	1854	1853	1854	1852	97
541	20230628	104100	289130466	1852	1853	1853	1852	5345
542	20230628	104000	279228175	1853	1853	1854	1853	844
543	20230628	103900	277664234	1854	1853	1854	1853	878
544	20230628	103800	276037250	1854	1854	1854	1854	0
545	20230628	103700	276037250	1854	1853	1854	1853	296
546	20230628	103600	275488561	1854	1853	1854	1853	208
547	20230628	103500	275103025	1853	1853	1853	1853	1
548	20230628	103400	275101172	1854	1854	1854	1854	664
549	20230628	103300	273870116	1854	1854	1854	1854	84
550	20230628	103200	273714380	1853	1854	1854	1853	433
551	20230628	103100	272911978	1854	1854	1854	1854	50
552	20230628	103000	272819278	1854	1854	1854	1853	528
553	20230628	102900	271840867	1854	1856	1856	1854	252
554	20230628	102800	271373575	1853	1856	1856	1853	4651
555	20230628	102700	262749586	1858	1858	1858	1858	368
556	20230628	102600	262065842	1862	1858	1862	1858	100
557	20230628	102500	261880038	1862	1862	1862	1862	0
558	20230628	102400	261880038	1862	1862	1862	1858	102
559	20230628	102300	261690514	1858	1858	1858	1858	399
560	20230628	102200	260949172	1856	1856	1856	1856	20
561	20230628	102100	260912052	1858	1858	1858	1858	1
562	20230628	102000	260910194	1856	1856	1858	1856	53
563	20230628	101900	260811824	1858	1858	1858	1858	812
564	20230628	101800	259303128	1858	1858	1858	1858	1
565	20230628	101700	259301270	1863	1863	1863	1863	0
566	20230628	101600	259301270	1863	1863	1863	1863	30
567	20230628	101500	259245380	1863	1863	1863	1863	0
568	20230628	101400	259245380	1863	1860	1863	1856	502
569	20230628	101300	258313252	1862	1863	1863	1862	105
570	20230628	101200	258117740	1863	1863	1863	1863	0
571	20230628	101100	258117740	1863	1863	1863	1856	726
572	20230628	101000	256770046	1863	1863	1863	1863	3
573	20230628	100900	256764457	1864	1864	1864	1864	0
574	20230628	100800	256764457	1864	1861	1865	1856	1988
575	20230628	100700	253069815	1865	1865	1865	1865	101
576	20230628	100600	252881450	1865	1865	1865	1865	1
577	20230628	100500	252879585	1861	1861	1861	1861	0
578	20230628	100400	252879585	1861	1861	1861	1861	3
579	20230628	100300	252874002	1865	1865	1865	1863	5014
580	20230628	100200	243532892	1866	1866	1866	1866	0
581	20230628	100100	243532892	1866	1866	1866	1866	0
582	20230628	100000	243532892	1866	1866	1866	1866	10
583	20230628	095900	243514232	1866	1866	1866	1866	88
584	20230628	095800	243350024	1865	1866	1866	1865	2
585	20230628	095700	243346293	1866	1861	1866	1859	926
586	20230628	095600	241623765	1866	1865	1866	1865	1000
587	20230628	095500	239758189	1866	1866	1866	1866	0
588	20230628	095400	239758189	1866	1860	1866	1860	47
589	20230628	095300	239670763	1866	1866	1866	1866	3
590	20230628	095200	239665165	1862	1862	1862	1862	356
591	20230628	095100	239002293	1866	1866	1866	1866	200
592	20230628	095000	238629093	1866	1866	1866	1866	0
593	20230628	094900	238629093	1866	1866	1866	1866	1
594	20230628	094800	238627227	1865	1866	1867	1865	2681
595	20230628	094700	233624481	1866	1866	1866	1866	21
596	20230628	094600	233585295	1866	1857	1866	1857	2134
597	20230628	094500	229619103	1857	1854	1857	1854	1622
598	20230628	094400	226610509	1854	1854	1854	1854	1523
599	20230628	094300	223786867	1853	1854	1854	1853	192
600	20230628	094200	223431079	1854	1854	1854	1854	2
601	20230628	094100	223427371	1852	1852	1852	1852	6
602	20230628	094000	223416259	1854	1852	1854	1851	1315
603	20230628	093900	220981747	1854	1851	1854	1851	282
604	20230628	093800	220459452	1854	1852	1854	1851	562
605	20230628	093700	219419186	1851	1852	1852	1851	12719
606	20230628	093600	195874839	1852	1854	1854	1852	9207
607	20230628	093500	178814042	1855	1857	1857	1854	5524
608	20230628	093400	168567509	1857	1857	1857	1857	22
609	20230628	093300	168526655	1857	1857	1857	1857	501
610	20230628	093200	167596298	1857	1857	1857	1856	894
611	20230628	093100	165936550	1857	1857	1857	1857	314
612	20230628	093000	165353452	1857	1857	1860	1857	584
613	20230628	092900	164268814	1860	1860	1860	1857	572
614	20230628	092800	163206000	1860	1860	1860	1860	52
615	20230628	092700	163109280	1860	1860	1860	1856	2371
616	20230628	092600	158707278	1860	1857	1860	1857	119
617	20230628	092500	158486280	1857	1857	1857	1857	1077
618	20230628	092400	156486291	1857	1856	1857	1856	2201
619	20230628	092300	152400894	1857	1857	1857	1857	198
620	20230628	092200	152033208	1860	1858	1860	1856	4502
621	20230628	092100	143676318	1860	1857	1860	1856	2001
622	20230628	092000	139960678	1857	1857	1857	1856	2654
623	20230628	091900	135034283	1856	1859	1859	1856	4838
624	20230628	091800	126046787	1860	1861	1866	1860	7409
625	20230628	091700	112260004	1861	1862	1866	1861	1478
626	20230628	091600	109509226	1862	1864	1866	1862	2532
627	20230628	091500	104792923	1864	1866	1867	1864	8161
628	20230628	091400	89568970	1867	1867	1867	1866	1740
629	20230628	091300	86320590	1867	1870	1870	1867	3101
630	20230628	091200	80527350	1872	1873	1873	1872	12
631	20230628	091100	80504885	1874	1869	1874	1869	1511
632	20230628	091000	77680771	1869	1874	1874	1869	1945
633	20230628	090900	74045556	1869	1869	1869	1868	2790
634	20230628	090800	68831823	1869	1870	1870	1866	10084
635	20230628	090700	50003981	1869	1874	1874	1869	5893
636	20230628	090600	38974001	1874	1875	1875	1874	866
637	20230628	090500	37350907	1882	1875	1882	1874	110
638	20230628	090400	37144677	1874	1882	1882	1874	1401
639	20230628	090300	34518671	1884	1881	1884	1870	2885
640	20230628	090200	29114219	1882	1883	1883	1882	237
641	20230628	090100	28668168	1887	1883	1887	1883	1713
642	20230628	090000	25441134	1888	1895	1895	1883	13434