KissMeData/090150/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	203800	775107035	1680	1680	1680	1680	2639
3	20230607	203700	775107035	1680	1680	1680	1680	0
4	20230607	203600	775107035	1680	1680	1680	1680	0
5	20230607	203500	775107035	1680	1680	1680	1680	0
6	20230607	203400	775107035	1680	1680	1680	1680	0
7	20230607	203300	775107035	1680	1680	1680	1680	0
8	20230607	203200	775107035	1680	1680	1680	1680	0
9	20230607	203100	775107035	1680	1680	1680	1680	0
10	20230607	203000	775107035	1680	1680	1680	1680	0
11	20230607	202900	775107035	1680	1680	1680	1680	0
12	20230607	202800	775107035	1680	1680	1680	1680	0
13	20230607	202700	775107035	1680	1680	1680	1680	0
14	20230607	202600	775107035	1680	1680	1680	1680	0
15	20230607	202500	775107035	1680	1680	1680	1680	0
16	20230607	202400	775107035	1680	1680	1680	1680	0
17	20230607	202300	775107035	1680	1680	1680	1680	0
18	20230607	202200	775107035	1680	1680	1680	1680	0
19	20230607	202100	775107035	1680	1680	1680	1680	0
20	20230607	202000	775107035	1680	1680	1680	1680	0
21	20230607	201900	775107035	1680	1680	1680	1680	0
22	20230607	201800	775107035	1680	1680	1680	1680	0
23	20230607	201700	775107035	1680	1680	1680	1680	0
24	20230607	201600	775107035	1680	1680	1680	1680	0
25	20230607	201500	775107035	1680	1680	1680	1680	0
26	20230607	201400	775107035	1680	1680	1680	1680	0
27	20230607	201300	775107035	1680	1680	1680	1680	0
28	20230607	201200	775107035	1680	1680	1680	1680	0
29	20230607	201100	775107035	1680	1680	1680	1680	0
30	20230607	201000	775107035	1680	1680	1680	1680	0
31	20230607	200900	775107035	1680	1680	1680	1680	0
32	20230607	200800	775107035	1680	1680	1680	1680	2639
33	20230607	200700	775107035	1680	1680	1680	1680	0
34	20230607	200600	775107035	1680	1680	1680	1680	0
35	20230607	200500	775107035	1680	1680	1680	1680	0
36	20230607	200400	775107035	1680	1680	1680	1680	0
37	20230607	200300	775107035	1680	1680	1680	1680	0
38	20230607	200200	775107035	1680	1680	1680	1680	0
39	20230607	200100	775107035	1680	1680	1680	1680	0
40	20230607	200000	775107035	1680	1680	1680	1680	0
41	20230607	195900	775107035	1680	1680	1680	1680	0
42	20230607	195800	775107035	1680	1680	1680	1680	0
43	20230607	195700	775107035	1680	1680	1680	1680	0
44	20230607	195600	775107035	1680	1680	1680	1680	0
45	20230607	195500	775107035	1680	1680	1680	1680	0
46	20230607	195400	775107035	1680	1680	1680	1680	0
47	20230607	195300	775107035	1680	1680	1680	1680	0
48	20230607	195200	775107035	1680	1680	1680	1680	0
49	20230607	195100	775107035	1680	1680	1680	1680	0
50	20230607	195000	775107035	1680	1680	1680	1680	0
51	20230607	194900	775107035	1680	1680	1680	1680	0
52	20230607	194800	775107035	1680	1680	1680	1680	0
53	20230607	194700	775107035	1680	1680	1680	1680	0
54	20230607	194600	775107035	1680	1680	1680	1680	0
55	20230607	194500	775107035	1680	1680	1680	1680	0
56	20230607	194400	775107035	1680	1680	1680	1680	0
57	20230607	194300	775107035	1680	1680	1680	1680	0
58	20230607	194200	775107035	1680	1680	1680	1680	0
59	20230607	194100	775107035	1680	1680	1680	1680	0
60	20230607	194000	775107035	1680	1680	1680	1680	0
61	20230607	193900	775107035	1680	1680	1680	1680	0
62	20230607	193800	775107035	1680	1680	1680	1680	2639
63	20230607	193700	775107035	1680	1680	1680	1680	0
64	20230607	193600	775107035	1680	1680	1680	1680	0
65	20230607	193500	775107035	1680	1680	1680	1680	0
66	20230607	193400	775107035	1680	1680	1680	1680	0
67	20230607	193300	775107035	1680	1680	1680	1680	0
68	20230607	193200	775107035	1680	1680	1680	1680	0
69	20230607	193100	775107035	1680	1680	1680	1680	0
70	20230607	193000	775107035	1680	1680	1680	1680	0
71	20230607	192900	775107035	1680	1680	1680	1680	0
72	20230607	192800	775107035	1680	1680	1680	1680	0
73	20230607	192700	775107035	1680	1680	1680	1680	0
74	20230607	192600	775107035	1680	1680	1680	1680	0
75	20230607	192500	775107035	1680	1680	1680	1680	0
76	20230607	192400	775107035	1680	1680	1680	1680	0
77	20230607	192300	775107035	1680	1680	1680	1680	0
78	20230607	192200	775107035	1680	1680	1680	1680	0
79	20230607	192100	775107035	1680	1680	1680	1680	0
80	20230607	192000	775107035	1680	1680	1680	1680	0
81	20230607	191900	775107035	1680	1680	1680	1680	0
82	20230607	191800	775107035	1680	1680	1680	1680	0
83	20230607	191700	775107035	1680	1680	1680	1680	0
84	20230607	191600	775107035	1680	1680	1680	1680	0
85	20230607	191500	775107035	1680	1680	1680	1680	0
86	20230607	191400	775107035	1680	1680	1680	1680	0
87	20230607	191300	775107035	1680	1680	1680	1680	0
88	20230607	191200	775107035	1680	1680	1680	1680	0
89	20230607	191100	775107035	1680	1680	1680	1680	0
90	20230607	191000	775107035	1680	1680	1680	1680	0
91	20230607	190900	775107035	1680	1680	1680	1680	0
92	20230607	190800	775107035	1680	1680	1680	1680	2639
93	20230607	190700	775107035	1680	1680	1680	1680	0
94	20230607	190600	775107035	1680	1680	1680	1680	0
95	20230607	190500	775107035	1680	1680	1680	1680	0
96	20230607	190400	775107035	1680	1680	1680	1680	0
97	20230607	190300	775107035	1680	1680	1680	1680	0
98	20230607	190200	775107035	1680	1680	1680	1680	0
99	20230607	190100	775107035	1680	1680	1680	1680	0
100	20230607	190000	775107035	1680	1680	1680	1680	0
101	20230607	185900	775107035	1680	1680	1680	1680	0
102	20230607	185800	775107035	1680	1680	1680	1680	0
103	20230607	185700	775107035	1680	1680	1680	1680	0
104	20230607	185600	775107035	1680	1680	1680	1680	0
105	20230607	185500	775107035	1680	1680	1680	1680	0
106	20230607	185400	775107035	1680	1680	1680	1680	0
107	20230607	185300	775107035	1680	1680	1680	1680	0
108	20230607	185200	775107035	1680	1680	1680	1680	0
109	20230607	185100	775107035	1680	1680	1680	1680	0
110	20230607	185000	775107035	1680	1680	1680	1680	0
111	20230607	184900	775107035	1680	1680	1680	1680	0
112	20230607	184800	775107035	1680	1680	1680	1680	0
113	20230607	184700	775107035	1680	1680	1680	1680	0
114	20230607	184600	775107035	1680	1680	1680	1680	0
115	20230607	184500	775107035	1680	1680	1680	1680	0
116	20230607	184400	775107035	1680	1680	1680	1680	0
117	20230607	184300	775107035	1680	1680	1680	1680	0
118	20230607	184200	775107035	1680	1680	1680	1680	0
119	20230607	184100	775107035	1680	1680	1680	1680	0
120	20230607	184000	775107035	1680	1680	1680	1680	0
121	20230607	183900	775107035	1680	1680	1680	1680	0
122	20230607	183800	775107035	1680	1680	1680	1680	2639
123	20230607	183700	775107035	1680	1680	1680	1680	0
124	20230607	183600	775107035	1680	1680	1680	1680	0
125	20230607	183500	775107035	1680	1680	1680	1680	0
126	20230607	183400	775107035	1680	1680	1680	1680	0
127	20230607	183300	775107035	1680	1680	1680	1680	0
128	20230607	183200	775107035	1680	1680	1680	1680	0
129	20230607	183100	775107035	1680	1680	1680	1680	0
130	20230607	183000	775107035	1680	1680	1680	1680	0
131	20230607	182900	775107035	1680	1680	1680	1680	0
132	20230607	182800	775107035	1680	1680	1680	1680	0
133	20230607	182700	775107035	1680	1680	1680	1680	0
134	20230607	182600	775107035	1680	1680	1680	1680	0
135	20230607	182500	775107035	1680	1680	1680	1680	0
136	20230607	182400	775107035	1680	1680	1680	1680	0
137	20230607	182300	775107035	1680	1680	1680	1680	0
138	20230607	182200	775107035	1680	1680	1680	1680	0
139	20230607	182100	775107035	1680	1680	1680	1680	0
140	20230607	182000	775107035	1680	1680	1680	1680	0
141	20230607	181900	775107035	1680	1680	1680	1680	0
142	20230607	181800	775107035	1680	1680	1680	1680	0
143	20230607	181700	775107035	1680	1680	1680	1680	0
144	20230607	181600	775107035	1680	1680	1680	1680	0
145	20230607	181500	775107035	1680	1680	1680	1680	0
146	20230607	181400	775107035	1680	1680	1680	1680	0
147	20230607	181300	775107035	1680	1680	1680	1680	0
148	20230607	181200	775107035	1680	1680	1680	1680	0
149	20230607	181100	775107035	1680	1680	1680	1680	0
150	20230607	181000	775107035	1680	1680	1680	1680	0
151	20230607	180900	775107035	1680	1680	1680	1680	0
152	20230607	180800	775107035	1680	1680	1680	1680	2639
153	20230607	180700	775107035	1680	1680	1680	1680	0
154	20230607	180600	775107035	1680	1680	1680	1680	0
155	20230607	180500	775107035	1680	1680	1680	1680	0
156	20230607	180400	775107035	1680	1680	1680	1680	0
157	20230607	180300	775107035	1680	1680	1680	1680	0
158	20230607	180200	775107035	1680	1680	1680	1680	0
159	20230607	180100	775107035	1680	1680	1680	1680	0
160	20230607	180000	775107035	1680	1680	1680	1680	0
161	20230607	175900	775107035	1680	1680	1680	1680	0
162	20230607	175800	775107035	1680	1680	1680	1680	0
163	20230607	175700	775107035	1680	1680	1680	1680	0
164	20230607	175600	775107035	1680	1680	1680	1680	0
165	20230607	175500	775107035	1680	1680	1680	1680	0
166	20230607	175400	775107035	1680	1680	1680	1680	0
167	20230607	175300	775107035	1680	1680	1680	1680	0
168	20230607	175200	775107035	1680	1680	1680	1680	0
169	20230607	175100	775107035	1680	1680	1680	1680	0
170	20230607	175000	775107035	1680	1680	1680	1680	0
171	20230607	174900	775107035	1680	1680	1680	1680	0
172	20230607	174800	775107035	1680	1680	1680	1680	0
173	20230607	174700	775107035	1680	1680	1680	1680	0
174	20230607	174600	775107035	1680	1680	1680	1680	0
175	20230607	174500	775107035	1680	1680	1680	1680	0
176	20230607	174400	775107035	1680	1680	1680	1680	0
177	20230607	174300	775107035	1680	1680	1680	1680	0
178	20230607	174200	775107035	1680	1680	1680	1680	0
179	20230607	174100	775107035	1680	1680	1680	1680	0
180	20230607	174000	775107035	1680	1680	1680	1680	0
181	20230607	173900	775107035	1680	1680	1680	1680	0
182	20230607	173800	775107035	1680	1680	1680	1680	2639
183	20230607	173700	775107035	1680	1680	1680	1680	0
184	20230607	173600	775107035	1680	1680	1680	1680	0
185	20230607	173500	775107035	1680	1680	1680	1680	0
186	20230607	173400	775107035	1680	1680	1680	1680	0
187	20230607	173300	775107035	1680	1680	1680	1680	0
188	20230607	173200	775107035	1680	1680	1680	1680	0
189	20230607	173100	775107035	1680	1680	1680	1680	0
190	20230607	173000	775107035	1680	1680	1680	1680	0
191	20230607	172900	775107035	1680	1680	1680	1680	0
192	20230607	172800	775107035	1680	1680	1680	1680	0
193	20230607	172700	775107035	1680	1680	1680	1680	0
194	20230607	172600	775107035	1680	1680	1680	1680	0
195	20230607	172500	775107035	1680	1680	1680	1680	0
196	20230607	172400	775107035	1680	1680	1680	1680	0
197	20230607	172300	775107035	1680	1680	1680	1680	0
198	20230607	172200	775107035	1680	1680	1680	1680	0
199	20230607	172100	775107035	1680	1680	1680	1680	0
200	20230607	172000	775107035	1680	1680	1680	1680	0
201	20230607	171900	775107035	1680	1680	1680	1680	0
202	20230607	171800	775107035	1680	1680	1680	1680	0
203	20230607	171700	775107035	1680	1680	1680	1680	0
204	20230607	171600	775107035	1680	1680	1680	1680	0
205	20230607	171500	775107035	1680	1680	1680	1680	0
206	20230607	171400	775107035	1680	1680	1680	1680	0
207	20230607	171300	775107035	1680	1680	1680	1680	0
208	20230607	171200	775107035	1680	1680	1680	1680	0
209	20230607	171100	775107035	1680	1680	1680	1680	0
210	20230607	171000	775107035	1680	1680	1680	1680	0
211	20230607	170900	775107035	1680	1680	1680	1680	0
212	20230607	170800	775107035	1680	1680	1680	1680	2639
213	20230607	170700	775107035	1680	1680	1680	1680	0
214	20230607	170600	775107035	1680	1680	1680	1680	0
215	20230607	170500	775107035	1680	1680	1680	1680	0
216	20230607	170400	775107035	1680	1680	1680	1680	0
217	20230607	170300	775107035	1680	1680	1680	1680	0
218	20230607	170200	775107035	1680	1680	1680	1680	0
219	20230607	170100	775107035	1680	1680	1680	1680	0
220	20230607	170000	775107035	1680	1680	1680	1680	0
221	20230607	165900	775107035	1680	1680	1680	1680	0
222	20230607	165800	775107035	1680	1680	1680	1680	0
223	20230607	165700	775107035	1680	1680	1680	1680	0
224	20230607	165600	775107035	1680	1680	1680	1680	0
225	20230607	165500	775107035	1680	1680	1680	1680	0
226	20230607	165400	775107035	1680	1680	1680	1680	0
227	20230607	165300	775107035	1680	1680	1680	1680	0
228	20230607	165200	775107035	1680	1680	1680	1680	0
229	20230607	165100	775107035	1680	1680	1680	1680	0
230	20230607	165000	775107035	1680	1680	1680	1680	0
231	20230607	164900	775107035	1680	1680	1680	1680	0
232	20230607	164800	775107035	1680	1680	1680	1680	0
233	20230607	164700	775107035	1680	1680	1680	1680	0
234	20230607	164600	775107035	1680	1680	1680	1680	0
235	20230607	164500	775107035	1680	1680	1680	1680	0
236	20230607	164400	775107035	1680	1680	1680	1680	0
237	20230607	164300	775107035	1680	1680	1680	1680	0
238	20230607	164200	775107035	1680	1680	1680	1680	0
239	20230607	164100	775107035	1680	1680	1680	1680	0
240	20230607	164000	775107035	1680	1680	1680	1680	0
241	20230607	163900	775107035	1680	1680	1680	1680	0
242	20230607	163800	775107035	1680	1680	1680	1680	2639
243	20230607	163700	775107035	1680	1680	1680	1680	0
244	20230607	163600	775107035	1680	1680	1680	1680	0
245	20230607	163500	775107035	1680	1680	1680	1680	0
246	20230607	163400	775107035	1680	1680	1680	1680	0
247	20230607	163300	775107035	1680	1680	1680	1680	0
248	20230607	163200	775107035	1680	1680	1680	1680	0
249	20230607	163100	775107035	1680	1680	1680	1680	0
250	20230607	163000	775107035	1680	1680	1680	1680	0
251	20230607	162900	775107035	1680	1680	1680	1680	0
252	20230607	162800	775107035	1680	1680	1680	1680	0
253	20230607	162700	775107035	1680	1680	1680	1680	0
254	20230607	162600	775107035	1680	1680	1680	1680	0
255	20230607	162500	775107035	1680	1680	1680	1680	0
256	20230607	162400	775107035	1680	1680	1680	1680	0
257	20230607	162300	775107035	1680	1680	1680	1680	0
258	20230607	162200	775107035	1680	1680	1680	1680	0
259	20230607	162100	775107035	1680	1680	1680	1680	0
260	20230607	162000	775107035	1680	1680	1680	1680	0
261	20230607	161900	775107035	1680	1680	1680	1680	0
262	20230607	161800	775107035	1680	1680	1680	1680	0
263	20230607	161700	775107035	1680	1680	1680	1680	0
264	20230607	161600	775107035	1680	1680	1680	1680	0
265	20230607	161500	775107035	1680	1680	1680	1680	0
266	20230607	161400	775107035	1680	1680	1680	1680	0
267	20230607	161300	775107035	1680	1680	1680	1680	0
268	20230607	161200	775107035	1680	1680	1680	1680	0
269	20230607	161100	775107035	1680	1680	1680	1680	0
270	20230607	161000	775107035	1680	1680	1680	1680	0
271	20230607	160900	775107035	1680	1680	1680	1680	0
272	20230607	160800	775107035	1680	1680	1680	1680	2639
273	20230607	160700	775107035	1680	1680	1680	1680	0
274	20230607	160600	775107035	1680	1680	1680	1680	0
275	20230607	160500	775107035	1680	1680	1680	1680	0
276	20230607	160400	775107035	1680	1680	1680	1680	0
277	20230607	160300	775107035	1680	1680	1680	1680	0
278	20230607	160200	775107035	1680	1680	1680	1680	0
279	20230607	160100	775107035	1680	1680	1680	1680	0
280	20230607	160000	775107035	1680	1680	1680	1680	0
281	20230607	155900	775107035	1680	1680	1680	1680	0
282	20230607	155800	775107035	1680	1680	1680	1680	0
283	20230607	155700	775107035	1680	1680	1680	1680	0
284	20230607	155600	775107035	1680	1680	1680	1680	0
285	20230607	155500	775107035	1680	1680	1680	1680	0
286	20230607	155400	775107035	1680	1680	1680	1680	0
287	20230607	155300	775107035	1680	1680	1680	1680	0
288	20230607	155200	775107035	1680	1680	1680	1680	0
289	20230607	155100	775107035	1680	1680	1680	1680	0
290	20230607	155000	775107035	1680	1680	1680	1680	0
291	20230607	154900	775107035	1680	1680	1680	1680	0
292	20230607	154800	775107035	1680	1680	1680	1680	0
293	20230607	154700	775107035	1680	1680	1680	1680	0
294	20230607	154600	775107035	1680	1680	1680	1680	0
295	20230607	154500	775107035	1680	1680	1680	1680	0
296	20230607	154400	775107035	1680	1680	1680	1680	0
297	20230607	154300	775107035	1680	1680	1680	1680	0
298	20230607	154200	775107035	1680	1680	1680	1680	0
299	20230607	154100	775107035	1680	1680	1680	1680	0
300	20230607	154000	775107035	1680	1680	1680	1680	0
301	20230607	153900	775107035	1680	1680	1680	1680	0
302	20230607	153800	775107035	1680	1680	1680	1680	2639
303	20230607	153700	775107035	1680	1680	1680	1680	0
304	20230607	153600	775107035	1680	1680	1680	1680	0
305	20230607	153500	775107035	1680	1680	1680	1680	0
306	20230607	153400	775107035	1680	1680	1680	1680	0
307	20230607	153300	775107035	1680	1680	1680	1680	0
308	20230607	153200	775107035	1680	1680	1680	1680	0
309	20230607	153100	775107035	1680	1680	1680	1680	0
310	20230607	153000	775107035	1680	1680	1680	1680	2639
311	20230607	152900	770673515	1681	1681	1681	1681	0
312	20230607	152800	770673515	1681	1681	1681	1681	0
313	20230607	152700	770673515	1681	1681	1681	1681	0
314	20230607	152600	770673515	1681	1681	1681	1681	0
315	20230607	152500	770673515	1681	1681	1681	1681	0
316	20230607	152400	770673515	1681	1681	1681	1681	0
317	20230607	152300	770673515	1681	1681	1681	1681	0
318	20230607	152200	770673515	1681	1681	1681	1681	0
319	20230607	152100	770673515	1681	1681	1681	1681	0
320	20230607	152000	770673515	1681	1681	1681	1681	0
321	20230607	151900	770673515	1681	1682	1682	1672	2949
322	20230607	151800	765736656	1682	1682	1682	1671	3630
323	20230607	151700	759659754	1683	1683	1683	1683	3
324	20230607	151600	759654705	1680	1674	1683	1674	4011
325	20230607	151500	752916264	1684	1684	1684	1684	0
326	20230607	151400	752916264	1684	1684	1684	1684	50
327	20230607	151300	752832064	1685	1685	1685	1685	603
328	20230607	151200	751816009	1685	1685	1685	1685	10
329	20230607	151100	751799159	1685	1686	1686	1673	7047
330	20230607	151000	740009251	1674	1688	1688	1674	3198
331	20230607	150900	734641475	1690	1689	1690	1689	4127
332	20230607	150800	727670969	1690	1689	1690	1689	113
333	20230607	150700	727480103	1690	1684	1690	1684	4636
334	20230607	150600	719670814	1684	1684	1684	1684	1
335	20230607	150500	719669130	1684	1684	1684	1684	6
336	20230607	150400	719659026	1684	1684	1684	1684	8
337	20230607	150300	719645554	1685	1684	1685	1684	1020
338	20230607	150200	717927854	1685	1685	1685	1685	6
339	20230607	150100	717917744	1685	1684	1685	1684	125
340	20230607	150000	717707219	1685	1677	1685	1676	2156
341	20230607	145900	714092862	1690	1690	1690	1690	0
342	20230607	145800	714092862	1690	1688	1690	1688	1200
343	20230607	145700	712066338	1688	1688	1688	1688	71
344	20230607	145600	711946490	1688	1680	1688	1680	1003
345	20230607	145500	710261426	1689	1678	1689	1678	100
346	20230607	145400	710093593	1678	1683	1683	1678	2926
347	20230607	145300	705178693	1690	1689	1690	1689	1294
348	20230607	145200	702991958	1689	1689	1689	1689	340
349	20230607	145100	702417698	1689	1689	1689	1689	206
350	20230607	145000	702069764	1690	1690	1690	1690	50
351	20230607	144900	701985264	1690	1688	1690	1688	21
352	20230607	144800	701949794	1690	1690	1690	1690	2000
353	20230607	144700	698569794	1690	1690	1690	1690	1015
354	20230607	144600	696854444	1690	1687	1690	1687	8862
355	20230607	144500	681878328	1688	1688	1688	1688	0
356	20230607	144400	681878328	1688	1684	1688	1684	2000
357	20230607	144300	678507263	1685	1685	1685	1685	0
358	20230607	144200	678507263	1685	1683	1685	1683	600
359	20230607	144100	677497156	1684	1684	1685	1684	1001
360	20230607	144000	675810518	1688	1688	1688	1688	0
361	20230607	143900	675810518	1688	1670	1688	1670	4508
362	20230607	143800	668236047	1670	1670	1670	1670	111
363	20230607	143700	668050677	1679	1679	1680	1679	9
364	20230607	143600	668035563	1665	1670	1670	1665	1010
365	20230607	143500	666352122	1682	1681	1682	1681	50
366	20230607	143400	666268069	1682	1668	1683	1665	1151
367	20230607	143300	664349324	1670	1670	1670	1670	500
368	20230607	143200	663514324	1670	1670	1670	1670	500
369	20230607	143100	662679324	1670	1676	1676	1670	12
370	20230607	143000	662659242	1676	1676	1682	1676	16009
371	20230607	142900	635828135	1676	1675	1676	1675	9
372	20230607	142800	635813052	1680	1682	1682	1668	4008
373	20230607	142700	629126756	1682	1668	1682	1668	2429
374	20230607	142600	625074974	1683	1668	1683	1668	2011
375	20230607	142500	621720463	1673	1675	1683	1668	4845
376	20230607	142400	613622050	1685	1685	1685	1685	275
377	20230607	142300	613158675	1697	1680	1697	1680	3406
378	20230607	142200	607419589	1685	1684	1685	1684	5419
379	20230607	142100	598288696	1685	1697	1698	1680	402
380	20230607	142000	597611092	1698	1669	1698	1669	230
381	20230607	141900	597225134	1681	1681	1681	1681	3743
382	20230607	141800	590933151	1681	1667	1681	1657	9049
383	20230607	141700	575870657	1674	1681	1681	1674	8885
384	20230607	141600	560983566	1691	1690	1691	1681	8755
385	20230607	141500	546256061	1699	1699	1699	1690	859
386	20230607	141400	544803547	1699	1696	1713	1691	6864
387	20230607	141300	533153134	1696	1700	1700	1696	1212
388	20230607	141200	531092758	1700	1693	1716	1692	7580
389	20230607	141100	518156864	1692	1695	1710	1690	12258
390	20230607	141000	497339201	1695	1670	1725	1669	46356
391	20230607	140900	418363922	1697	1679	1697	1679	26817
392	20230607	140800	373089174	1679	1665	1679	1665	3098
393	20230607	140700	367894761	1664	1664	1664	1664	622
394	20230607	140600	366859753	1664	1664	1664	1664	0
395	20230607	140500	366859753	1664	1664	1664	1664	0
396	20230607	140400	366859753	1664	1664	1664	1662	57
397	20230607	140300	366764927	1673	1673	1673	1673	5
398	20230607	140200	366756562	1664	1673	1673	1664	24
399	20230607	140100	366716617	1673	1673	1673	1673	0
400	20230607	140000	366716617	1673	1673	1673	1673	3
401	20230607	135900	366711598	1670	1670	1670	1670	2011
402	20230607	135800	363353228	1676	1676	1676	1676	0
403	20230607	135700	363353228	1676	1676	1676	1676	0
404	20230607	135600	363353228	1676	1674	1676	1674	24
405	20230607	135500	363313041	1677	1677	1677	1677	0
406	20230607	135400	363313041	1677	1677	1677	1677	0
407	20230607	135300	363313041	1677	1677	1677	1677	0
408	20230607	135200	363313041	1677	1676	1677	1676	4
409	20230607	135100	363306335	1677	1671	1677	1671	866
410	20230607	135000	361857726	1671	1671	1671	1671	61
411	20230607	134900	361755795	1671	1668	1672	1668	620
412	20230607	134800	360721100	1668	1668	1668	1668	0
413	20230607	134700	360721100	1668	1668	1668	1668	0
414	20230607	134600	360721100	1668	1668	1669	1668	1592
415	20230607	134500	358064360	1669	1669	1669	1669	0
416	20230607	134400	358064360	1669	1669	1669	1669	0
417	20230607	134300	358064360	1669	1668	1669	1668	26
418	20230607	134200	358020989	1669	1659	1669	1657	2734
419	20230607	134100	353489898	1669	1668	1669	1668	8
420	20230607	134000	353476548	1669	1669	1669	1669	0
421	20230607	133900	353476548	1669	1668	1669	1658	3768
422	20230607	133800	347196619	1669	1669	1669	1669	0
423	20230607	133700	347196619	1669	1669	1669	1669	0
424	20230607	133600	347196619	1669	1669	1669	1669	0
425	20230607	133500	347196619	1669	1669	1669	1669	0
426	20230607	133400	347196619	1669	1658	1669	1658	340
427	20230607	133300	346631899	1665	1665	1665	1665	1507
428	20230607	133200	344122744	1665	1665	1665	1665	2
429	20230607	133100	344119414	1665	1665	1665	1665	1
430	20230607	133000	344117749	1665	1665	1665	1665	0
431	20230607	132900	344117749	1665	1665	1665	1665	0
432	20230607	132800	344117749	1665	1665	1665	1665	0
433	20230607	132700	344117749	1665	1665	1665	1665	1
434	20230607	132600	344116084	1659	1669	1669	1659	2231
435	20230607	132500	340414182	1668	1668	1669	1660	704
436	20230607	132400	339245463	1669	1669	1669	1669	0
437	20230607	132300	339245463	1669	1669	1669	1669	0
438	20230607	132200	339245463	1669	1668	1669	1660	741
439	20230607	132100	338015251	1669	1669	1669	1669	0
440	20230607	132000	338015251	1669	1659	1669	1659	404
441	20230607	131900	337344590	1659	1658	1659	1658	593
442	20230607	131800	336360850	1658	1658	1659	1657	2992
443	20230607	131700	331401075	1659	1660	1667	1659	1595
444	20230607	131600	328752213	1669	1660	1669	1660	162
445	20230607	131500	328483275	1669	1669	1669	1669	7
446	20230607	131400	328471592	1669	1668	1669	1660	3009
447	20230607	131300	323473572	1669	1663	1669	1662	1549
448	20230607	131200	320896560	1664	1665	1665	1663	1548
449	20230607	131100	318321108	1669	1669	1669	1666	601
450	20230607	131000	317319553	1669	1669	1669	1669	3
451	20230607	130900	317314546	1666	1666	1666	1666	32
452	20230607	130800	317261234	1672	1672	1672	1672	0
453	20230607	130700	317261234	1672	1672	1672	1672	19
454	20230607	130600	317229466	1672	1670	1672	1670	93
455	20230607	130500	317074132	1670	1670	1670	1670	0
456	20230607	130400	317074132	1670	1670	1670	1670	0
457	20230607	130300	317074132	1670	1670	1670	1670	0
458	20230607	130200	317074132	1670	1670	1670	1670	10
459	20230607	130100	317057432	1670	1670	1670	1670	160
460	20230607	130000	316790232	1670	1670	1670	1670	0
461	20230607	125900	316790232	1670	1670	1670	1670	0
462	20230607	125800	316790232	1670	1670	1670	1670	0
463	20230607	125700	316790232	1670	1668	1670	1668	105
464	20230607	125600	316614974	1669	1669	1669	1669	0
465	20230607	125500	316614974	1669	1669	1669	1669	200
466	20230607	125400	316281174	1671	1671	1671	1671	0
467	20230607	125300	316281174	1671	1671	1671	1671	1
468	20230607	125200	316279503	1674	1674	1674	1674	102
469	20230607	125100	316108755	1662	1667	1674	1660	2932
470	20230607	125000	311237309	1678	1678	1678	1678	1
471	20230607	124900	311235631	1680	1681	1681	1680	1105
472	20230607	124800	309378136	1681	1670	1681	1669	8533
473	20230607	124700	295100580	1671	1668	1672	1657	998
474	20230607	124600	293434661	1668	1668	1668	1668	0
475	20230607	124500	293434661	1668	1668	1668	1668	0
476	20230607	124400	293434661	1668	1668	1668	1656	1717
477	20230607	124300	290591237	1668	1663	1668	1656	6124
478	20230607	124200	280438127	1668	1668	1668	1668	0
479	20230607	124100	280438127	1668	1665	1668	1663	2502
480	20230607	124000	276274862	1668	1668	1668	1668	0
481	20230607	123900	276274862	1668	1668	1668	1668	20
482	20230607	123800	276241502	1668	1668	1668	1668	12
483	20230607	123700	276221486	1665	1668	1668	1665	51
484	20230607	123600	276136421	1668	1668	1668	1668	5
485	20230607	123500	276128081	1668	1668	1668	1668	0
486	20230607	123400	276128081	1668	1668	1668	1668	30
487	20230607	123300	276078041	1668	1668	1668	1668	1470
488	20230607	123200	273626081	1668	1669	1673	1668	280
489	20230607	123100	273158274	1668	1669	1669	1668	651
490	20230607	123000	272072405	1669	1668	1669	1664	3360
491	20230607	122900	266471998	1668	1664	1668	1664	1007
492	20230607	122800	264796322	1668	1668	1668	1668	10
493	20230607	122700	264779642	1668	1668	1669	1665	21
494	20230607	122600	264744617	1668	1668	1668	1668	1
495	20230607	122500	264742949	1663	1663	1663	1663	0
496	20230607	122400	264742949	1663	1663	1663	1663	0
497	20230607	122300	264742949	1663	1664	1664	1663	4199
498	20230607	122200	257760011	1670	1670	1670	1670	0
499	20230607	122100	257760011	1670	1670	1670	1670	0
500	20230607	122000	257760011	1670	1670	1670	1670	31
501	20230607	121900	257708241	1673	1673	1673	1673	0
502	20230607	121800	257708241	1673	1673	1673	1673	0
503	20230607	121700	257708241	1673	1673	1673	1673	0
504	20230607	121600	257708241	1673	1673	1673	1673	0
505	20230607	121500	257708241	1673	1673	1673	1673	0
506	20230607	121400	257708241	1673	1673	1673	1673	0
507	20230607	121300	257708241	1673	1673	1673	1673	0
508	20230607	121200	257708241	1673	1673	1673	1673	0
509	20230607	121100	257708241	1673	1673	1673	1673	476
510	20230607	121000	256911893	1673	1673	1673	1673	69
511	20230607	120900	256796456	1665	1668	1673	1665	2667
512	20230607	120800	252351293	1667	1667	1667	1667	1002
513	20230607	120700	250680959	1673	1673	1673	1673	0
514	20230607	120600	250680959	1673	1673	1673	1673	0
515	20230607	120500	250680959	1673	1673	1673	1673	0
516	20230607	120400	250680959	1673	1673	1673	1673	0
517	20230607	120300	250680959	1673	1673	1673	1667	37
518	20230607	120200	250619094	1673	1673	1673	1673	0
519	20230607	120100	250619094	1673	1673	1673	1673	0
520	20230607	120000	250619094	1673	1673	1673	1673	0
521	20230607	115900	250619094	1673	1673	1673	1667	33
522	20230607	115800	250563897	1673	1673	1673	1673	0
523	20230607	115700	250563897	1673	1673	1673	1673	0
524	20230607	115600	250563897	1673	1673	1673	1673	0
525	20230607	115500	250563897	1673	1673	1673	1673	0
526	20230607	115400	250563897	1673	1673	1673	1673	0
527	20230607	115300	250563897	1673	1673	1673	1673	3
528	20230607	115200	250558878	1673	1668	1673	1668	68
529	20230607	115100	250445444	1673	1673	1673	1673	0
530	20230607	115000	250445444	1673	1673	1673	1673	1
531	20230607	114900	250443771	1673	1673	1673	1673	0
532	20230607	114800	250443771	1673	1673	1673	1673	0
533	20230607	114700	250443771	1673	1673	1673	1673	1
534	20230607	114600	250442098	1673	1673	1673	1673	0
535	20230607	114500	250442098	1673	1673	1673	1673	1
536	20230607	114400	250440425	1673	1673	1673	1673	298
537	20230607	114300	249941871	1673	1673	1673	1673	0
538	20230607	114200	249941871	1673	1673	1673	1673	0
539	20230607	114100	249941871	1673	1673	1673	1673	0
540	20230607	114000	249941871	1673	1673	1673	1673	0
541	20230607	113900	249941871	1673	1670	1673	1665	1266
542	20230607	113800	247833173	1673	1673	1673	1673	0
543	20230607	113700	247833173	1673	1673	1673	1673	2
544	20230607	113600	247829827	1670	1673	1673	1670	331
545	20230607	113500	247276975	1672	1672	1672	1672	30
546	20230607	113400	247226815	1672	1672	1672	1672	50
547	20230607	113300	247143215	1673	1673	1673	1673	32
548	20230607	113200	247089679	1674	1664	1674	1664	2091
549	20230607	113100	243610145	1674	1674	1674	1674	1
550	20230607	113000	243608471	1664	1665	1665	1664	2700
551	20230607	112900	239114171	1674	1671	1674	1671	870
552	20230607	112800	237660389	1671	1671	1671	1671	0
553	20230607	112700	237660389	1671	1665	1671	1665	300
554	20230607	112600	237160692	1665	1665	1665	1665	750
555	20230607	112500	235911942	1665	1669	1669	1665	3052
556	20230607	112400	230825318	1671	1671	1671	1671	475
557	20230607	112300	230031593	1671	1674	1674	1670	3924
558	20230607	112200	223472461	1679	1679	1679	1679	595
559	20230607	112100	222473456	1679	1679	1679	1679	0
560	20230607	112000	222473456	1679	1677	1679	1677	489
561	20230607	111900	221653220	1677	1677	1677	1677	407
562	20230607	111800	220970681	1677	1677	1677	1677	206
563	20230607	111700	220625219	1677	1675	1677	1675	2000
564	20230607	111600	217273280	1675	1675	1675	1675	0
565	20230607	111500	217273280	1675	1675	1675	1675	0
566	20230607	111400	217273280	1675	1672	1675	1672	500
567	20230607	111300	216436999	1672	1672	1672	1672	0
568	20230607	111200	216436999	1672	1672	1672	1672	0
569	20230607	111100	216436999	1672	1672	1672	1672	0
570	20230607	111000	216436999	1672	1669	1672	1669	16
571	20230607	110900	216410262	1671	1671	1671	1671	0
572	20230607	110800	216410262	1671	1671	1671	1671	10
573	20230607	110700	216393552	1671	1670	1671	1670	1570
574	20230607	110600	213770920	1671	1671	1671	1671	0
575	20230607	110500	213770920	1671	1669	1671	1669	643
576	20230607	110400	212697743	1669	1669	1669	1669	3500
577	20230607	110300	206856243	1669	1669	1669	1669	0
578	20230607	110200	206856243	1669	1669	1669	1669	1
579	20230607	110100	206854574	1669	1667	1669	1666	500
580	20230607	110000	206021523	1669	1669	1669	1667	6
581	20230607	105900	206011511	1669	1671	1671	1669	210
582	20230607	105800	205660883	1670	1670	1670	1670	10
583	20230607	105700	205644183	1670	1669	1670	1669	885
584	20230607	105600	204167098	1669	1669	1669	1669	0
585	20230607	105500	204167098	1669	1669	1670	1665	2850
586	20230607	105400	199412186	1669	1669	1669	1669	124
587	20230607	105300	199205230	1670	1664	1670	1664	685
588	20230607	105200	198061959	1669	1669	1669	1669	0
589	20230607	105100	198061959	1669	1669	1669	1669	0
590	20230607	105000	198061959	1669	1669	1669	1669	0
591	20230607	104900	198061959	1669	1665	1669	1665	765
592	20230607	104800	196787994	1667	1667	1667	1667	1000
593	20230607	104700	195120994	1670	1670	1670	1670	0
594	20230607	104600	195120994	1670	1670	1670	1670	0
595	20230607	104500	195120994	1670	1670	1670	1670	0
596	20230607	104400	195120994	1670	1670	1670	1670	10
597	20230607	104300	195104294	1670	1670	1670	1670	0
598	20230607	104200	195104294	1670	1670	1670	1670	100
599	20230607	104100	194937294	1670	1670	1670	1670	100
600	20230607	104000	194770294	1670	1663	1670	1663	133
601	20230607	103900	194549038	1671	1671	1671	1671	0
602	20230607	103800	194549038	1671	1671	1671	1671	0
603	20230607	103700	194549038	1671	1671	1671	1671	0
604	20230607	103600	194549038	1671	1671	1671	1671	1
605	20230607	103500	194547367	1671	1670	1671	1670	52
606	20230607	103400	194460476	1673	1673	1673	1673	0
607	20230607	103300	194460476	1673	1673	1673	1673	8
608	20230607	103200	194447092	1673	1673	1673	1673	10
609	20230607	103100	194430362	1673	1674	1674	1673	60
610	20230607	103000	194329952	1674	1675	1675	1674	40
611	20230607	102900	194262972	1676	1676	1676	1676	10
612	20230607	102800	194246212	1677	1669	1677	1669	764
613	20230607	102700	192970125	1669	1665	1669	1665	6429
614	20230607	102600	182265349	1665	1665	1665	1665	1324
615	20230607	102500	180060889	1665	1665	1665	1665	2011
616	20230607	102400	176712574	1660	1665	1665	1660	501
617	20230607	102300	175878414	1665	1660	1665	1660	38
618	20230607	102200	175815239	1665	1665	1665	1665	0
619	20230607	102100	175815239	1665	1664	1665	1658	44
620	20230607	102000	175742018	1658	1664	1665	1658	26
621	20230607	101900	175698801	1664	1664	1664	1664	20
622	20230607	101800	175665521	1665	1665	1665	1665	65
623	20230607	101700	175557296	1665	1665	1665	1665	20
624	20230607	101600	175523996	1665	1665	1665	1665	100
625	20230607	101500	175357496	1665	1664	1665	1664	1395
626	20230607	101400	173035157	1664	1663	1664	1663	236
627	20230607	101300	172642665	1663	1663	1663	1663	0
628	20230607	101200	172642665	1663	1663	1663	1663	333
629	20230607	101100	172088886	1663	1660	1663	1660	211
630	20230607	101000	171738596	1660	1660	1660	1660	20
631	20230607	100900	171705396	1660	1657	1660	1657	5001
632	20230607	100800	163403905	1660	1657	1660	1657	71
633	20230607	100700	163286225	1660	1660	1660	1660	0
634	20230607	100600	163286225	1660	1660	1660	1660	0
635	20230607	100500	163286225	1660	1660	1660	1660	0
636	20230607	100400	163286225	1660	1660	1660	1660	30
637	20230607	100300	163236425	1660	1660	1660	1660	0
638	20230607	100200	163236425	1660	1660	1660	1660	0
639	20230607	100100	163236425	1660	1660	1660	1660	0
640	20230607	100000	163236425	1660	1660	1660	1660	0
641	20230607	095900	163236425	1660	1660	1660	1660	9
642	20230607	095800	163221485	1660	1660	1660	1660	0
643	20230607	095700	163221485	1660	1658	1660	1658	1740
644	20230607	095600	160335522	1658	1658	1658	1654	1047
645	20230607	095500	158602992	1656	1659	1659	1656	16
646	20230607	095400	158576491	1658	1658	1659	1658	500
647	20230607	095300	157747490	1658	1658	1658	1658	80
648	20230607	095200	157614850	1658	1658	1658	1658	0
649	20230607	095100	157614850	1658	1655	1658	1655	507
650	20230607	095000	156775744	1659	1659	1659	1659	0
651	20230607	094900	156775744	1659	1657	1659	1657	22
652	20230607	094800	156739248	1657	1657	1657	1657	605
653	20230607	094700	155736763	1657	1655	1657	1654	1547
654	20230607	094600	153176512	1655	1656	1656	1655	1929
655	20230607	094500	149983934	1656	1656	1656	1656	1481
656	20230607	094400	147531398	1657	1658	1660	1657	2161
657	20230607	094300	143949091	1660	1660	1660	1660	1000
658	20230607	094200	142289091	1662	1662	1662	1662	11
659	20230607	094100	142270809	1662	1662	1662	1662	10
660	20230607	094000	142254189	1662	1662	1662	1662	0
661	20230607	093900	142254189	1662	1660	1662	1660	244
662	20230607	093800	141849125	1660	1660	1660	1660	10
663	20230607	093700	141832525	1660	1660	1660	1660	33
664	20230607	093600	141777745	1660	1660	1660	1657	284
665	20230607	093500	141306861	1660	1661	1661	1660	192
666	20230607	093400	140988019	1663	1663	1663	1663	210
667	20230607	093300	140638789	1663	1663	1663	1663	11
668	20230607	093200	140620496	1663	1660	1663	1660	511
669	20230607	093100	139772203	1664	1658	1664	1658	39
670	20230607	093000	139707469	1664	1664	1664	1664	50
671	20230607	092900	139624269	1665	1665	1665	1665	21
672	20230607	092800	139589304	1665	1665	1665	1665	61
673	20230607	092700	139487739	1665	1665	1665	1665	25
674	20230607	092600	139446114	1665	1665	1665	1651	551
675	20230607	092500	138535049	1665	1656	1665	1656	4881
676	20230607	092400	130451920	1655	1660	1660	1655	2383
677	20230607	092300	126506400	1660	1665	1665	1660	2231
678	20230607	092200	122799449	1665	1660	1665	1660	1988
679	20230607	092100	119498734	1665	1654	1665	1651	6262
680	20230607	092000	109152260	1660	1656	1660	1654	6881
681	20230607	091900	97760636	1656	1660	1660	1656	4648
682	20230607	091800	90061185	1660	1664	1665	1660	6419
683	20230607	091700	79386323	1664	1666	1666	1664	2583
684	20230607	091600	75087340	1680	1671	1680	1661	1669
685	20230607	091500	72307023	1671	1672	1672	1662	5258
686	20230607	091400	63549267	1670	1672	1672	1670	5367
687	20230607	091300	54585772	1680	1681	1681	1680	11
688	20230607	091200	54567282	1681	1681	1681	1680	201
689	20230607	091100	54229411	1681	1681	1681	1681	144
690	20230607	091000	53987347	1681	1672	1681	1671	8192
691	20230607	090900	40226084	1681	1681	1681	1678	868
692	20230607	090800	38767171	1681	1681	1681	1681	0
693	20230607	090700	38767171	1681	1683	1684	1674	119
694	20230607	090600	38567021	1674	1676	1686	1674	2473
695	20230607	090500	34424843	1688	1689	1689	1675	388
696	20230607	090400	33773554	1686	1686	1690	1686	3448
697	20230607	090300	27958887	1686	1687	1687	1686	547
698	20230607	090200	27036634	1687	1681	1687	1679	5677
699	20230607	090100	17496698	1681	1675	1681	1666	3117
700	20230607	090000	12274647	1675	1663	1675	1663	7377