KissMeData/032080/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	202300	160026420	1826	1826	1826	1826	820
3	20230615	202200	160026420	1826	1826	1826	1826	0
4	20230615	202100	160026420	1826	1826	1826	1826	0
5	20230615	202000	160026420	1826	1826	1826	1826	0
6	20230615	201900	160026420	1826	1826	1826	1826	0
7	20230615	201800	160026420	1826	1826	1826	1826	0
8	20230615	201700	160026420	1826	1826	1826	1826	0
9	20230615	201600	160026420	1826	1826	1826	1826	0
10	20230615	201500	160026420	1826	1826	1826	1826	0
11	20230615	201400	160026420	1826	1826	1826	1826	0
12	20230615	201300	160026420	1826	1826	1826	1826	0
13	20230615	201200	160026420	1826	1826	1826	1826	0
14	20230615	201100	160026420	1826	1826	1826	1826	0
15	20230615	201000	160026420	1826	1826	1826	1826	0
16	20230615	200900	160026420	1826	1826	1826	1826	0
17	20230615	200800	160026420	1826	1826	1826	1826	0
18	20230615	200700	160026420	1826	1826	1826	1826	0
19	20230615	200600	160026420	1826	1826	1826	1826	0
20	20230615	200500	160026420	1826	1826	1826	1826	0
21	20230615	200400	160026420	1826	1826	1826	1826	0
22	20230615	200300	160026420	1826	1826	1826	1826	0
23	20230615	200200	160026420	1826	1826	1826	1826	0
24	20230615	200100	160026420	1826	1826	1826	1826	0
25	20230615	200000	160026420	1826	1826	1826	1826	0
26	20230615	195900	160026420	1826	1826	1826	1826	0
27	20230615	195800	160026420	1826	1826	1826	1826	0
28	20230615	195700	160026420	1826	1826	1826	1826	0
29	20230615	195600	160026420	1826	1826	1826	1826	0
30	20230615	195500	160026420	1826	1826	1826	1826	0
31	20230615	195400	160026420	1826	1826	1826	1826	0
32	20230615	195300	160026420	1826	1826	1826	1826	820
33	20230615	195200	160026420	1826	1826	1826	1826	0
34	20230615	195100	160026420	1826	1826	1826	1826	0
35	20230615	195000	160026420	1826	1826	1826	1826	0
36	20230615	194900	160026420	1826	1826	1826	1826	0
37	20230615	194800	160026420	1826	1826	1826	1826	0
38	20230615	194700	160026420	1826	1826	1826	1826	0
39	20230615	194600	160026420	1826	1826	1826	1826	0
40	20230615	194500	160026420	1826	1826	1826	1826	0
41	20230615	194400	160026420	1826	1826	1826	1826	0
42	20230615	194300	160026420	1826	1826	1826	1826	0
43	20230615	194200	160026420	1826	1826	1826	1826	0
44	20230615	194100	160026420	1826	1826	1826	1826	0
45	20230615	194000	160026420	1826	1826	1826	1826	0
46	20230615	193900	160026420	1826	1826	1826	1826	0
47	20230615	193800	160026420	1826	1826	1826	1826	0
48	20230615	193700	160026420	1826	1826	1826	1826	0
49	20230615	193600	160026420	1826	1826	1826	1826	0
50	20230615	193500	160026420	1826	1826	1826	1826	0
51	20230615	193400	160026420	1826	1826	1826	1826	0
52	20230615	193300	160026420	1826	1826	1826	1826	0
53	20230615	193200	160026420	1826	1826	1826	1826	0
54	20230615	193100	160026420	1826	1826	1826	1826	0
55	20230615	193000	160026420	1826	1826	1826	1826	0
56	20230615	192900	160026420	1826	1826	1826	1826	0
57	20230615	192800	160026420	1826	1826	1826	1826	0
58	20230615	192700	160026420	1826	1826	1826	1826	0
59	20230615	192600	160026420	1826	1826	1826	1826	0
60	20230615	192500	160026420	1826	1826	1826	1826	0
61	20230615	192400	160026420	1826	1826	1826	1826	0
62	20230615	192300	160026420	1826	1826	1826	1826	820
63	20230615	192200	160026420	1826	1826	1826	1826	0
64	20230615	192100	160026420	1826	1826	1826	1826	0
65	20230615	192000	160026420	1826	1826	1826	1826	0
66	20230615	191900	160026420	1826	1826	1826	1826	0
67	20230615	191800	160026420	1826	1826	1826	1826	0
68	20230615	191700	160026420	1826	1826	1826	1826	0
69	20230615	191600	160026420	1826	1826	1826	1826	0
70	20230615	191500	160026420	1826	1826	1826	1826	0
71	20230615	191400	160026420	1826	1826	1826	1826	0
72	20230615	191300	160026420	1826	1826	1826	1826	0
73	20230615	191200	160026420	1826	1826	1826	1826	0
74	20230615	191100	160026420	1826	1826	1826	1826	0
75	20230615	191000	160026420	1826	1826	1826	1826	0
76	20230615	190900	160026420	1826	1826	1826	1826	0
77	20230615	190800	160026420	1826	1826	1826	1826	0
78	20230615	190700	160026420	1826	1826	1826	1826	0
79	20230615	190600	160026420	1826	1826	1826	1826	0
80	20230615	190500	160026420	1826	1826	1826	1826	0
81	20230615	190400	160026420	1826	1826	1826	1826	0
82	20230615	190300	160026420	1826	1826	1826	1826	0
83	20230615	190200	160026420	1826	1826	1826	1826	0
84	20230615	190100	160026420	1826	1826	1826	1826	0
85	20230615	190000	160026420	1826	1826	1826	1826	0
86	20230615	185900	160026420	1826	1826	1826	1826	0
87	20230615	185800	160026420	1826	1826	1826	1826	0
88	20230615	185700	160026420	1826	1826	1826	1826	0
89	20230615	185600	160026420	1826	1826	1826	1826	0
90	20230615	185500	160026420	1826	1826	1826	1826	0
91	20230615	185400	160026420	1826	1826	1826	1826	0
92	20230615	185300	160026420	1826	1826	1826	1826	820
93	20230615	185200	160026420	1826	1826	1826	1826	0
94	20230615	185100	160026420	1826	1826	1826	1826	0
95	20230615	185000	160026420	1826	1826	1826	1826	0
96	20230615	184900	160026420	1826	1826	1826	1826	0
97	20230615	184800	160026420	1826	1826	1826	1826	0
98	20230615	184700	160026420	1826	1826	1826	1826	0
99	20230615	184600	160026420	1826	1826	1826	1826	0
100	20230615	184500	160026420	1826	1826	1826	1826	0
101	20230615	184400	160026420	1826	1826	1826	1826	0
102	20230615	184300	160026420	1826	1826	1826	1826	0
103	20230615	184200	160026420	1826	1826	1826	1826	0
104	20230615	184100	160026420	1826	1826	1826	1826	0
105	20230615	184000	160026420	1826	1826	1826	1826	0
106	20230615	183900	160026420	1826	1826	1826	1826	0
107	20230615	183800	160026420	1826	1826	1826	1826	0
108	20230615	183700	160026420	1826	1826	1826	1826	0
109	20230615	183600	160026420	1826	1826	1826	1826	0
110	20230615	183500	160026420	1826	1826	1826	1826	0
111	20230615	183400	160026420	1826	1826	1826	1826	0
112	20230615	183300	160026420	1826	1826	1826	1826	0
113	20230615	183200	160026420	1826	1826	1826	1826	0
114	20230615	183100	160026420	1826	1826	1826	1826	0
115	20230615	183000	160026420	1826	1826	1826	1826	0
116	20230615	182900	160026420	1826	1826	1826	1826	0
117	20230615	182800	160026420	1826	1826	1826	1826	0
118	20230615	182700	160026420	1826	1826	1826	1826	0
119	20230615	182600	160026420	1826	1826	1826	1826	0
120	20230615	182500	160026420	1826	1826	1826	1826	0
121	20230615	182400	160026420	1826	1826	1826	1826	0
122	20230615	182300	160026420	1826	1826	1826	1826	820
123	20230615	182200	160026420	1826	1826	1826	1826	0
124	20230615	182100	160026420	1826	1826	1826	1826	0
125	20230615	182000	160026420	1826	1826	1826	1826	0
126	20230615	181900	160026420	1826	1826	1826	1826	0
127	20230615	181800	160026420	1826	1826	1826	1826	0
128	20230615	181700	160026420	1826	1826	1826	1826	0
129	20230615	181600	160026420	1826	1826	1826	1826	0
130	20230615	181500	160026420	1826	1826	1826	1826	0
131	20230615	181400	160026420	1826	1826	1826	1826	0
132	20230615	181300	160026420	1826	1826	1826	1826	0
133	20230615	181200	160026420	1826	1826	1826	1826	0
134	20230615	181100	160026420	1826	1826	1826	1826	0
135	20230615	181000	160026420	1826	1826	1826	1826	0
136	20230615	180900	160026420	1826	1826	1826	1826	0
137	20230615	180800	160026420	1826	1826	1826	1826	0
138	20230615	180700	160026420	1826	1826	1826	1826	0
139	20230615	180600	160026420	1826	1826	1826	1826	0
140	20230615	180500	160026420	1826	1826	1826	1826	0
141	20230615	180400	160026420	1826	1826	1826	1826	0
142	20230615	180300	160026420	1826	1826	1826	1826	0
143	20230615	180200	160026420	1826	1826	1826	1826	0
144	20230615	180100	160026420	1826	1826	1826	1826	0
145	20230615	180000	160026420	1826	1826	1826	1826	0
146	20230615	175900	160026420	1826	1826	1826	1826	0
147	20230615	175800	160026420	1826	1826	1826	1826	0
148	20230615	175700	160026420	1826	1826	1826	1826	0
149	20230615	175600	160026420	1826	1826	1826	1826	0
150	20230615	175500	160026420	1826	1826	1826	1826	0
151	20230615	175400	160026420	1826	1826	1826	1826	0
152	20230615	175300	160026420	1826	1826	1826	1826	820
153	20230615	175200	160026420	1826	1826	1826	1826	0
154	20230615	175100	160026420	1826	1826	1826	1826	0
155	20230615	175000	160026420	1826	1826	1826	1826	0
156	20230615	174900	160026420	1826	1826	1826	1826	0
157	20230615	174800	160026420	1826	1826	1826	1826	0
158	20230615	174700	160026420	1826	1826	1826	1826	0
159	20230615	174600	160026420	1826	1826	1826	1826	0
160	20230615	174500	160026420	1826	1826	1826	1826	0
161	20230615	174400	160026420	1826	1826	1826	1826	0
162	20230615	174300	160026420	1826	1826	1826	1826	0
163	20230615	174200	160026420	1826	1826	1826	1826	0
164	20230615	174100	160026420	1826	1826	1826	1826	0
165	20230615	174000	160026420	1826	1826	1826	1826	0
166	20230615	173900	160026420	1826	1826	1826	1826	0
167	20230615	173800	160026420	1826	1826	1826	1826	0
168	20230615	173700	160026420	1826	1826	1826	1826	0
169	20230615	173600	160026420	1826	1826	1826	1826	0
170	20230615	173500	160026420	1826	1826	1826	1826	0
171	20230615	173400	160026420	1826	1826	1826	1826	0
172	20230615	173300	160026420	1826	1826	1826	1826	0
173	20230615	173200	160026420	1826	1826	1826	1826	0
174	20230615	173100	160026420	1826	1826	1826	1826	0
175	20230615	173000	160026420	1826	1826	1826	1826	0
176	20230615	172900	160026420	1826	1826	1826	1826	0
177	20230615	172800	160026420	1826	1826	1826	1826	0
178	20230615	172700	160026420	1826	1826	1826	1826	0
179	20230615	172600	160026420	1826	1826	1826	1826	0
180	20230615	172500	160026420	1826	1826	1826	1826	0
181	20230615	172400	160026420	1826	1826	1826	1826	0
182	20230615	172300	160026420	1826	1826	1826	1826	820
183	20230615	172200	160026420	1826	1826	1826	1826	0
184	20230615	172100	160026420	1826	1826	1826	1826	0
185	20230615	172000	160026420	1826	1826	1826	1826	0
186	20230615	171900	160026420	1826	1826	1826	1826	0
187	20230615	171800	160026420	1826	1826	1826	1826	0
188	20230615	171700	160026420	1826	1826	1826	1826	0
189	20230615	171600	160026420	1826	1826	1826	1826	0
190	20230615	171500	160026420	1826	1826	1826	1826	0
191	20230615	171400	160026420	1826	1826	1826	1826	0
192	20230615	171300	160026420	1826	1826	1826	1826	0
193	20230615	171200	160026420	1826	1826	1826	1826	0
194	20230615	171100	160026420	1826	1826	1826	1826	0
195	20230615	171000	160026420	1826	1826	1826	1826	0
196	20230615	170900	160026420	1826	1826	1826	1826	0
197	20230615	170800	160026420	1826	1826	1826	1826	0
198	20230615	170700	160026420	1826	1826	1826	1826	0
199	20230615	170600	160026420	1826	1826	1826	1826	0
200	20230615	170500	160026420	1826	1826	1826	1826	0
201	20230615	170400	160026420	1826	1826	1826	1826	0
202	20230615	170300	160026420	1826	1826	1826	1826	0
203	20230615	170200	160026420	1826	1826	1826	1826	0
204	20230615	170100	160026420	1826	1826	1826	1826	0
205	20230615	170000	160026420	1826	1826	1826	1826	0
206	20230615	165900	160026420	1826	1826	1826	1826	0
207	20230615	165800	160026420	1826	1826	1826	1826	0
208	20230615	165700	160026420	1826	1826	1826	1826	0
209	20230615	165600	160026420	1826	1826	1826	1826	0
210	20230615	165500	160026420	1826	1826	1826	1826	0
211	20230615	165400	160026420	1826	1826	1826	1826	0
212	20230615	165300	160026420	1826	1826	1826	1826	820
213	20230615	165200	160026420	1826	1826	1826	1826	0
214	20230615	165100	160026420	1826	1826	1826	1826	0
215	20230615	165000	160026420	1826	1826	1826	1826	0
216	20230615	164900	160026420	1826	1826	1826	1826	0
217	20230615	164800	160026420	1826	1826	1826	1826	0
218	20230615	164700	160026420	1826	1826	1826	1826	0
219	20230615	164600	160026420	1826	1826	1826	1826	0
220	20230615	164500	160026420	1826	1826	1826	1826	0
221	20230615	164400	160026420	1826	1826	1826	1826	0
222	20230615	164300	160026420	1826	1826	1826	1826	0
223	20230615	164200	160026420	1826	1826	1826	1826	0
224	20230615	164100	160026420	1826	1826	1826	1826	0
225	20230615	164000	160026420	1826	1826	1826	1826	0
226	20230615	163900	160026420	1826	1826	1826	1826	0
227	20230615	163800	160026420	1826	1826	1826	1826	0
228	20230615	163700	160026420	1826	1826	1826	1826	0
229	20230615	163600	160026420	1826	1826	1826	1826	0
230	20230615	163500	160026420	1826	1826	1826	1826	0
231	20230615	163400	160026420	1826	1826	1826	1826	0
232	20230615	163300	160026420	1826	1826	1826	1826	0
233	20230615	163200	160026420	1826	1826	1826	1826	0
234	20230615	163100	160026420	1826	1826	1826	1826	0
235	20230615	163000	160026420	1826	1826	1826	1826	0
236	20230615	162900	160026420	1826	1826	1826	1826	0
237	20230615	162800	160026420	1826	1826	1826	1826	0
238	20230615	162700	160026420	1826	1826	1826	1826	0
239	20230615	162600	160026420	1826	1826	1826	1826	0
240	20230615	162500	160026420	1826	1826	1826	1826	0
241	20230615	162400	160026420	1826	1826	1826	1826	0
242	20230615	162300	160026420	1826	1826	1826	1826	820
243	20230615	162200	160026420	1826	1826	1826	1826	0
244	20230615	162100	160026420	1826	1826	1826	1826	0
245	20230615	162000	160026420	1826	1826	1826	1826	0
246	20230615	161900	160026420	1826	1826	1826	1826	0
247	20230615	161800	160026420	1826	1826	1826	1826	0
248	20230615	161700	160026420	1826	1826	1826	1826	0
249	20230615	161600	160026420	1826	1826	1826	1826	0
250	20230615	161500	160026420	1826	1826	1826	1826	0
251	20230615	161400	160026420	1826	1826	1826	1826	0
252	20230615	161300	160026420	1826	1826	1826	1826	0
253	20230615	161200	160026420	1826	1826	1826	1826	0
254	20230615	161100	160026420	1826	1826	1826	1826	0
255	20230615	161000	160026420	1826	1826	1826	1826	0
256	20230615	160900	160026420	1826	1826	1826	1826	0
257	20230615	160800	160026420	1826	1826	1826	1826	0
258	20230615	160700	160026420	1826	1826	1826	1826	0
259	20230615	160600	160026420	1826	1826	1826	1826	0
260	20230615	160500	160026420	1826	1826	1826	1826	0
261	20230615	160400	160026420	1826	1826	1826	1826	0
262	20230615	160300	160026420	1826	1826	1826	1826	0
263	20230615	160200	160026420	1826	1826	1826	1826	0
264	20230615	160100	160026420	1826	1826	1826	1826	0
265	20230615	160000	160026420	1826	1826	1826	1826	0
266	20230615	155900	160026420	1826	1826	1826	1826	0
267	20230615	155800	160026420	1826	1826	1826	1826	0
268	20230615	155700	160026420	1826	1826	1826	1826	0
269	20230615	155600	160026420	1826	1826	1826	1826	0
270	20230615	155500	160026420	1826	1826	1826	1826	0
271	20230615	155400	160026420	1826	1826	1826	1826	0
272	20230615	155300	160026420	1826	1826	1826	1826	820
273	20230615	155200	160026420	1826	1826	1826	1826	0
274	20230615	155100	160026420	1826	1826	1826	1826	0
275	20230615	155000	160026420	1826	1826	1826	1826	0
276	20230615	154900	160026420	1826	1826	1826	1826	0
277	20230615	154800	160026420	1826	1826	1826	1826	0
278	20230615	154700	160026420	1826	1826	1826	1826	0
279	20230615	154600	160026420	1826	1826	1826	1826	0
280	20230615	154500	160026420	1826	1826	1826	1826	0
281	20230615	154400	160026420	1826	1826	1826	1826	0
282	20230615	154300	160026420	1826	1826	1826	1826	0
283	20230615	154200	160026420	1826	1826	1826	1826	0
284	20230615	154100	160026420	1826	1826	1826	1826	0
285	20230615	154000	160026420	1826	1826	1826	1826	0
286	20230615	153900	160026420	1826	1826	1826	1826	0
287	20230615	153800	160026420	1826	1826	1826	1826	0
288	20230615	153700	160026420	1826	1826	1826	1826	0
289	20230615	153600	160026420	1826	1826	1826	1826	0
290	20230615	153500	160026420	1826	1826	1826	1826	0
291	20230615	153400	160026420	1826	1826	1826	1826	0
292	20230615	153300	160026420	1826	1826	1826	1826	0
293	20230615	153200	160026420	1826	1826	1826	1826	0
294	20230615	153100	160026420	1826	1826	1826	1826	0
295	20230615	153000	160026420	1826	1826	1826	1826	820
296	20230615	152900	158529100	1826	1826	1826	1826	0
297	20230615	152800	158529100	1826	1826	1826	1826	0
298	20230615	152700	158529100	1826	1826	1826	1826	0
299	20230615	152600	158529100	1826	1826	1826	1826	0
300	20230615	152500	158529100	1826	1826	1826	1826	0
301	20230615	152400	158529100	1826	1826	1826	1826	0
302	20230615	152300	158529100	1826	1826	1826	1826	0
303	20230615	152200	158529100	1826	1826	1826	1826	0
304	20230615	152100	158529100	1826	1826	1826	1826	0
305	20230615	152000	158529100	1826	1826	1826	1826	0
306	20230615	151900	158529100	1826	1816	1826	1816	139
307	20230615	151800	158276042	1826	1818	1826	1816	374
308	20230615	151700	157595947	1827	1827	1827	1827	0
309	20230615	151600	157595947	1827	1827	1827	1827	0
310	20230615	151500	157595947	1827	1820	1827	1820	247
311	20230615	151400	157145951	1820	1820	1820	1820	0
312	20230615	151300	157145951	1820	1820	1820	1820	0
313	20230615	151200	157145951	1820	1819	1820	1819	458
314	20230615	151100	156312518	1819	1819	1819	1819	1
315	20230615	151000	156310699	1816	1816	1816	1816	401
316	20230615	150900	155582483	1819	1819	1819	1819	1
317	20230615	150800	155580664	1819	1817	1819	1817	99
318	20230615	150700	155400695	1816	1817	1817	1816	80
319	20230615	150600	155255363	1816	1817	1817	1816	66
320	20230615	150500	155135506	1816	1816	1816	1816	0
321	20230615	150400	155135506	1816	1816	1816	1816	0
322	20230615	150300	155135506	1816	1816	1816	1816	0
323	20230615	150200	155135506	1816	1816	1816	1816	0
324	20230615	150100	155135506	1816	1816	1816	1816	11
325	20230615	150000	155115530	1821	1821	1821	1821	0
326	20230615	145900	155115530	1821	1821	1821	1821	44
327	20230615	145800	155035406	1816	1816	1816	1816	0
328	20230615	145700	155035406	1816	1816	1816	1816	0
329	20230615	145600	155035406	1816	1816	1816	1816	0
330	20230615	145500	155035406	1816	1826	1826	1816	2
331	20230615	145400	155031764	1815	1816	1816	1815	2
332	20230615	145300	155028133	1815	1815	1815	1815	0
333	20230615	145200	155028133	1815	1815	1815	1815	0
334	20230615	145100	155028133	1815	1815	1815	1815	0
335	20230615	145000	155028133	1815	1815	1815	1815	0
336	20230615	144900	155028133	1815	1826	1826	1815	3
337	20230615	144800	155022666	1815	1826	1826	1815	4
338	20230615	144700	155015373	1815	1815	1815	1815	1
339	20230615	144600	155013558	1819	1819	1819	1819	0
340	20230615	144500	155013558	1819	1815	1819	1815	823
341	20230615	144400	153519216	1815	1816	1816	1815	241
342	20230615	144300	153081787	1816	1817	1817	1816	8
343	20230615	144200	153067254	1817	1817	1817	1817	0
344	20230615	144100	153067254	1817	1817	1817	1817	0
345	20230615	144000	153067254	1817	1817	1817	1817	49
346	20230615	143900	152978221	1817	1817	1817	1817	100
347	20230615	143800	152796521	1817	1824	1824	1817	4201
348	20230615	143700	145161045	1818	1818	1818	1818	300
349	20230615	143600	144615645	1829	1829	1829	1829	0
350	20230615	143500	144615645	1829	1829	1829	1829	0
351	20230615	143400	144615645	1829	1829	1829	1829	0
352	20230615	143300	144615645	1829	1829	1829	1829	324
353	20230615	143200	144023049	1829	1818	1829	1818	228
354	20230615	143100	143608030	1818	1818	1818	1818	100
355	20230615	143000	143426230	1818	1818	1818	1818	32
356	20230615	142900	143368054	1819	1819	1819	1819	6
357	20230615	142800	143357140	1819	1819	1819	1819	70
358	20230615	142700	143229810	1819	1820	1820	1819	800
359	20230615	142600	141774592	1819	1819	1819	1819	0
360	20230615	142500	141774592	1819	1819	1819	1819	0
361	20230615	142400	141774592	1819	1819	1819	1819	0
362	20230615	142300	141774592	1819	1819	1819	1819	0
363	20230615	142200	141774592	1819	1819	1819	1819	0
364	20230615	142100	141774592	1819	1819	1819	1819	0
365	20230615	142000	141774592	1819	1819	1819	1819	0
366	20230615	141900	141774592	1819	1821	1821	1819	100
367	20230615	141800	141592674	1821	1821	1821	1821	12
368	20230615	141700	141570822	1821	1821	1821	1821	18
369	20230615	141600	141538044	1820	1820	1820	1820	82
370	20230615	141500	141388804	1819	1819	1819	1819	0
371	20230615	141400	141388804	1819	1819	1819	1819	11
372	20230615	141300	141368795	1820	1820	1820	1820	0
373	20230615	141200	141368795	1820	1820	1820	1820	1
374	20230615	141100	141366975	1821	1821	1821	1821	7
375	20230615	141000	141354228	1821	1821	1821	1821	11
376	20230615	140900	141334197	1818	1818	1818	1818	23
377	20230615	140800	141292383	1827	1827	1827	1827	0
378	20230615	140700	141292383	1827	1827	1827	1827	0
379	20230615	140600	141292383	1827	1827	1827	1827	0
380	20230615	140500	141292383	1827	1828	1828	1827	21
381	20230615	140400	141253996	1828	1828	1828	1828	0
382	20230615	140300	141253996	1828	1828	1828	1828	0
383	20230615	140200	141253996	1828	1828	1828	1828	0
384	20230615	140100	141253996	1828	1828	1828	1828	0
385	20230615	140000	141253996	1828	1828	1828	1828	0
386	20230615	135900	141253996	1828	1828	1828	1828	0
387	20230615	135800	141253996	1828	1828	1828	1828	0
388	20230615	135700	141253996	1828	1828	1828	1828	0
389	20230615	135600	141253996	1828	1828	1828	1828	3000
390	20230615	135500	135769996	1828	1828	1828	1828	0
391	20230615	135400	135769996	1828	1823	1828	1823	111
392	20230615	135300	135567559	1827	1827	1827	1827	0
393	20230615	135200	135567559	1827	1827	1827	1827	0
394	20230615	135100	135567559	1827	1827	1827	1827	0
395	20230615	135000	135567559	1827	1820	1827	1820	2
396	20230615	134900	135563912	1820	1820	1820	1820	12
397	20230615	134800	135542072	1818	1817	1818	1817	4558
398	20230615	134700	127260144	1815	1815	1815	1815	0
399	20230615	134600	127260144	1815	1815	1815	1815	0
400	20230615	134500	127260144	1815	1816	1816	1815	1000
401	20230615	134400	125444924	1817	1817	1817	1817	2281
402	20230615	134300	121300347	1817	1817	1817	1817	30
403	20230615	134200	121245837	1817	1817	1817	1817	0
404	20230615	134100	121245837	1817	1817	1817	1817	0
405	20230615	134000	121245837	1817	1817	1817	1817	6
406	20230615	133900	121234935	1817	1817	1817	1817	0
407	20230615	133800	121234935	1817	1817	1817	1817	0
408	20230615	133700	121234935	1817	1817	1817	1817	1
409	20230615	133600	121233118	1816	1816	1816	1816	0
410	20230615	133500	121233118	1816	1822	1822	1816	177
411	20230615	133400	120911490	1821	1821	1821	1821	38
412	20230615	133300	120842292	1821	1821	1821	1821	1
413	20230615	133200	120840471	1827	1827	1827	1827	0
414	20230615	133100	120840471	1827	1827	1827	1827	0
415	20230615	133000	120840471	1827	1827	1827	1827	0
416	20230615	132900	120840471	1827	1827	1827	1827	0
417	20230615	132800	120840471	1827	1827	1827	1827	0
418	20230615	132700	120840471	1827	1827	1827	1827	0
419	20230615	132600	120840471	1827	1827	1827	1827	0
420	20230615	132500	120840471	1827	1827	1827	1827	0
421	20230615	132400	120840471	1827	1827	1827	1827	0
422	20230615	132300	120840471	1827	1827	1827	1827	0
423	20230615	132200	120840471	1827	1827	1827	1827	0
424	20230615	132100	120840471	1827	1827	1827	1827	0
425	20230615	132000	120840471	1827	1828	1828	1827	373
426	20230615	131900	120158939	1828	1828	1828	1828	6
427	20230615	131800	120147971	1828	1828	1828	1828	8
428	20230615	131700	120133347	1828	1828	1828	1828	6
429	20230615	131600	120122379	1830	1830	1830	1830	0
430	20230615	131500	120122379	1830	1830	1830	1830	0
431	20230615	131400	120122379	1830	1830	1830	1830	0
432	20230615	131300	120122379	1830	1830	1830	1830	0
433	20230615	131200	120122379	1830	1828	1830	1828	5
434	20230615	131100	120113237	1829	1829	1829	1829	0
435	20230615	131000	120113237	1829	1829	1829	1829	0
436	20230615	130900	120113237	1829	1829	1829	1829	0
437	20230615	130800	120113237	1829	1829	1829	1829	0
438	20230615	130700	120113237	1829	1829	1829	1829	0
439	20230615	130600	120113237	1829	1829	1829	1829	0
440	20230615	130500	120113237	1829	1829	1829	1829	0
441	20230615	130400	120113237	1829	1829	1829	1829	0
442	20230615	130300	120113237	1829	1829	1829	1829	0
443	20230615	130200	120113237	1829	1828	1829	1828	48
444	20230615	130100	120025454	1827	1827	1827	1827	0
445	20230615	130000	120025454	1827	1827	1827	1827	0
446	20230615	125900	120025454	1827	1827	1827	1827	0
447	20230615	125800	120025454	1827	1827	1827	1827	0
448	20230615	125700	120025454	1827	1827	1827	1827	0
449	20230615	125600	120025454	1827	1827	1827	1827	0
450	20230615	125500	120025454	1827	1827	1827	1827	0
451	20230615	125400	120025454	1827	1827	1827	1827	0
452	20230615	125300	120025454	1827	1827	1827	1827	184
453	20230615	125200	119689286	1827	1827	1827	1827	800
454	20230615	125100	118227686	1827	1827	1827	1827	200
455	20230615	125000	117862286	1827	1827	1827	1827	200
456	20230615	124900	117496886	1826	1826	1826	1826	870
457	20230615	124800	115908266	1826	1823	1826	1823	102
458	20230615	124700	115722046	1826	1825	1826	1825	300
459	20230615	124600	115174482	1823	1820	1823	1820	120
460	20230615	124500	114955946	1822	1822	1822	1822	5
461	20230615	124400	114946836	1812	1812	1812	1812	0
462	20230615	124300	114946836	1812	1827	1827	1812	2685
463	20230615	124200	110074885	1827	1827	1827	1827	6
464	20230615	124100	110063923	1827	1827	1827	1827	6
465	20230615	124000	110052961	1827	1827	1827	1827	0
466	20230615	123900	110052961	1827	1827	1827	1827	5
467	20230615	123800	110043826	1827	1827	1827	1827	0
468	20230615	123700	110043826	1827	1827	1827	1827	9
469	20230615	123600	110027383	1828	1828	1828	1828	13
470	20230615	123500	110003619	1828	1828	1828	1828	500
471	20230615	123400	109089619	1827	1827	1827	1827	0
472	20230615	123300	109089619	1827	1827	1827	1827	0
473	20230615	123200	109089619	1827	1827	1827	1827	0
474	20230615	123100	109089619	1827	1827	1827	1827	0
475	20230615	123000	109089619	1827	1827	1827	1827	0
476	20230615	122900	109089619	1827	1827	1827	1827	4
477	20230615	122800	109082311	1828	1828	1828	1828	2
478	20230615	122700	109078655	1828	1828	1828	1828	0
479	20230615	122600	109078655	1828	1828	1828	1828	2
480	20230615	122500	109074999	1829	1829	1829	1829	0
481	20230615	122400	109074999	1829	1829	1829	1829	3
482	20230615	122300	109069512	1829	1829	1829	1829	0
483	20230615	122200	109069512	1829	1829	1829	1829	0
484	20230615	122100	109069512	1829	1829	1829	1829	0
485	20230615	122000	109069512	1829	1829	1829	1829	0
486	20230615	121900	109069512	1829	1829	1829	1829	0
487	20230615	121800	109069512	1829	1829	1829	1829	0
488	20230615	121700	109069512	1829	1829	1829	1829	1
489	20230615	121600	109067683	1830	1831	1831	1830	12
490	20230615	121500	109045719	1832	1832	1832	1832	14
491	20230615	121400	109020071	1839	1839	1839	1839	0
492	20230615	121300	109020071	1839	1839	1839	1839	0
493	20230615	121200	109020071	1839	1839	1839	1839	0
494	20230615	121100	109020071	1839	1839	1839	1839	0
495	20230615	121000	109020071	1839	1839	1839	1839	0
496	20230615	120900	109020071	1839	1839	1839	1839	10
497	20230615	120800	109001681	1839	1839	1839	1839	0
498	20230615	120700	109001681	1839	1839	1839	1839	0
499	20230615	120600	109001681	1839	1839	1839	1839	0
500	20230615	120500	109001681	1839	1839	1839	1839	0
501	20230615	120400	109001681	1839	1839	1839	1839	0
502	20230615	120300	109001681	1839	1839	1839	1839	0
503	20230615	120200	109001681	1839	1839	1839	1839	54
504	20230615	120100	108902375	1845	1845	1845	1845	0
505	20230615	120000	108902375	1845	1832	1845	1832	2
506	20230615	115900	108898698	1832	1832	1832	1832	0
507	20230615	115800	108898698	1832	1832	1832	1832	0
508	20230615	115700	108898698	1832	1832	1832	1832	0
509	20230615	115600	108898698	1832	1837	1845	1832	3005
510	20230615	115500	103359073	1837	1825	1837	1825	1370
511	20230615	115400	100844153	1831	1831	1831	1831	0
512	20230615	115300	100844153	1831	1831	1831	1831	0
513	20230615	115200	100844153	1831	1831	1831	1831	0
514	20230615	115100	100844153	1831	1831	1831	1831	1
515	20230615	115000	100842322	1826	1823	1826	1823	84
516	20230615	114900	100689151	1825	1825	1825	1825	2
517	20230615	114800	100685501	1827	1827	1827	1827	0
518	20230615	114700	100685501	1827	1821	1827	1819	101
519	20230615	114600	100501660	1821	1821	1821	1821	0
520	20230615	114500	100501660	1821	1821	1821	1821	0
521	20230615	114400	100501660	1821	1821	1821	1821	0
522	20230615	114300	100501660	1821	1826	1834	1821	100
523	20230615	114200	100319446	1825	1825	1825	1825	1
524	20230615	114100	100317621	1825	1825	1825	1825	0
525	20230615	114000	100317621	1825	1825	1825	1825	0
526	20230615	113900	100317621	1825	1825	1825	1825	1
527	20230615	113800	100315796	1825	1824	1825	1824	100
528	20230615	113700	100133361	1824	1824	1824	1824	0
529	20230615	113600	100133361	1824	1824	1824	1824	91
530	20230615	113500	99967377	1821	1821	1821	1821	0
531	20230615	113400	99967377	1821	1821	1821	1821	0
532	20230615	113300	99967377	1821	1821	1821	1821	114
533	20230615	113200	99759783	1829	1829	1829	1829	1
534	20230615	113100	99757954	1821	1821	1821	1821	0
535	20230615	113000	99757954	1821	1833	1833	1821	80
536	20230615	112900	99611790	1847	1830	1847	1830	126
537	20230615	112800	99380549	1830	1830	1830	1830	2
538	20230615	112700	99376889	1831	1831	1831	1831	10
539	20230615	112600	99358579	1827	1827	1827	1827	250
540	20230615	112500	98901829	1831	1831	1831	1831	0
541	20230615	112400	98901829	1831	1828	1831	1827	439
542	20230615	112300	98099648	1828	1828	1828	1828	0
543	20230615	112200	98099648	1828	1828	1828	1828	0
544	20230615	112100	98099648	1828	1828	1828	1828	1
545	20230615	112000	98097820	1832	1828	1832	1828	1047
546	20230615	111900	96183900	1827	1828	1828	1827	612
547	20230615	111800	95065386	1827	1831	1831	1827	69
548	20230615	111700	94939251	1832	1837	1837	1832	999
549	20230615	111600	93109078	1832	1833	1833	1832	9
550	20230615	111500	93092589	1833	1833	1833	1833	0
551	20230615	111400	93092589	1833	1833	1833	1833	0
552	20230615	111300	93092589	1833	1833	1833	1833	5
553	20230615	111200	93083424	1834	1834	1834	1834	0
554	20230615	111100	93083424	1834	1835	1835	1834	60
555	20230615	111000	92973329	1836	1841	1841	1836	2089
556	20230615	110900	89137605	1841	1841	1841	1841	936
557	20230615	110800	87414429	1841	1841	1841	1841	0
558	20230615	110700	87414429	1841	1841	1841	1841	10
559	20230615	110600	87396019	1841	1839	1841	1839	863
560	20230615	110500	85807394	1837	1837	1837	1837	478
561	20230615	110400	84929308	1840	1840	1840	1840	0
562	20230615	110300	84929308	1840	1840	1840	1840	1
563	20230615	110200	84927468	1840	1840	1840	1840	0
564	20230615	110100	84927468	1840	1840	1840	1840	3
565	20230615	110000	84921948	1840	1840	1840	1840	0
566	20230615	105900	84921948	1840	1840	1840	1840	0
567	20230615	105800	84921948	1840	1840	1840	1840	100
568	20230615	105700	84737948	1841	1841	1841	1841	0
569	20230615	105600	84737948	1841	1841	1841	1841	0
570	20230615	105500	84737948	1841	1841	1841	1841	0
571	20230615	105400	84737948	1841	1841	1841	1841	0
572	20230615	105300	84737948	1841	1841	1841	1841	0
573	20230615	105200	84737948	1841	1841	1841	1841	0
574	20230615	105100	84737948	1841	1842	1842	1837	502
575	20230615	105000	83815343	1841	1841	1841	1841	20
576	20230615	104900	83778523	1843	1843	1843	1843	0
577	20230615	104800	83778523	1843	1843	1843	1843	0
578	20230615	104700	83778523	1843	1843	1843	1843	1
579	20230615	104600	83776680	1844	1845	1845	1844	8
580	20230615	104500	83761921	1848	1848	1848	1848	0
581	20230615	104400	83761921	1848	1848	1848	1848	0
582	20230615	104300	83761921	1848	1848	1848	1848	0
583	20230615	104200	83761921	1848	1848	1848	1848	0
584	20230615	104100	83761921	1848	1838	1848	1838	2
585	20230615	104000	83758235	1842	1841	1842	1841	79
586	20230615	103900	83612753	1841	1839	1841	1839	100
587	20230615	103800	83428796	1839	1839	1839	1839	0
588	20230615	103700	83428796	1839	1837	1839	1837	60
589	20230615	103600	83318508	1848	1848	1848	1848	0
590	20230615	103500	83318508	1848	1848	1848	1848	0
591	20230615	103400	83318508	1848	1848	1848	1848	0
592	20230615	103300	83318508	1848	1848	1848	1848	0
593	20230615	103200	83318508	1848	1841	1848	1836	112
594	20230615	103100	83112552	1850	1850	1850	1850	0
595	20230615	103000	83112552	1850	1847	1850	1841	29
596	20230615	102900	83059065	1848	1849	1849	1848	9
597	20230615	102800	83042429	1850	1852	1852	1850	3311
598	20230615	102700	76915251	1852	1852	1852	1852	30
599	20230615	102600	76859691	1852	1852	1852	1852	30
600	20230615	102500	76804131	1854	1854	1854	1854	1
601	20230615	102400	76802277	1852	1852	1854	1852	579
602	20230615	102300	75728967	1854	1856	1856	1852	1253
603	20230615	102200	73404983	1865	1865	1865	1865	0
604	20230615	102100	73404983	1865	1865	1865	1865	0
605	20230615	102000	73404983	1865	1865	1865	1865	0
606	20230615	101900	73404983	1865	1865	1865	1865	1
607	20230615	101800	73403118	1865	1865	1865	1865	0
608	20230615	101700	73403118	1865	1865	1865	1865	1
609	20230615	101600	73401253	1856	1863	1865	1856	511
610	20230615	101500	72448730	1864	1864	1864	1864	0
611	20230615	101400	72448730	1864	1852	1864	1852	244
612	20230615	101300	71996644	1851	1854	1854	1851	2154
613	20230615	101200	68007367	1854	1854	1854	1854	1
614	20230615	101100	68005513	1866	1866	1866	1866	0
615	20230615	101000	68005513	1866	1862	1866	1862	500
616	20230615	100900	67072885	1868	1868	1868	1868	0
617	20230615	100800	67072885	1868	1868	1868	1868	0
618	20230615	100700	67072885	1868	1864	1868	1864	2000
619	20230615	100600	63339593	1864	1864	1864	1864	1
620	20230615	100500	63337729	1866	1866	1866	1866	0
621	20230615	100400	63337729	1866	1866	1866	1866	0
622	20230615	100300	63337729	1866	1866	1866	1866	0
623	20230615	100200	63337729	1866	1859	1866	1859	211
624	20230615	100100	62944575	1852	1853	1853	1852	138
625	20230615	100000	62688890	1853	1853	1853	1853	26
626	20230615	095900	62640712	1863	1863	1863	1863	0
627	20230615	095800	62640712	1863	1854	1863	1853	251
628	20230615	095700	62175598	1863	1865	1865	1863	15
629	20230615	095600	62147639	1865	1865	1865	1865	0
630	20230615	095500	62147639	1865	1865	1865	1865	0
631	20230615	095400	62147639	1865	1860	1865	1860	51
632	20230615	095300	62052768	1865	1865	1865	1865	0
633	20230615	095200	62052768	1865	1862	1865	1862	500
634	20230615	095100	61120369	1862	1862	1862	1862	3
635	20230615	095000	61114783	1862	1862	1862	1862	0
636	20230615	094900	61114783	1862	1862	1862	1862	0
637	20230615	094800	61114783	1862	1865	1865	1862	40
638	20230615	094700	61040261	1865	1865	1865	1865	0
639	20230615	094600	61040261	1865	1865	1865	1865	0
640	20230615	094500	61040261	1865	1865	1865	1865	100
641	20230615	094400	60853761	1866	1866	1866	1866	10
642	20230615	094300	60835101	1864	1864	1864	1864	90
643	20230615	094200	60667341	1853	1866	1866	1853	321
644	20230615	094100	60070425	1866	1866	1866	1866	0
645	20230615	094000	60070425	1866	1866	1866	1866	0
646	20230615	093900	60070425	1866	1866	1866	1866	45
647	20230615	093800	59986455	1866	1866	1866	1866	55
648	20230615	093700	59883825	1868	1866	1868	1866	1101
649	20230615	093600	57827229	1868	1862	1868	1862	1000
650	20230615	093500	55960169	1865	1865	1865	1865	0
651	20230615	093400	55960169	1865	1865	1865	1865	0
652	20230615	093300	55960169	1865	1851	1865	1851	127
653	20230615	093200	55724486	1851	1849	1851	1836	149
654	20230615	093100	55450215	1836	1836	1836	1836	0
655	20230615	093000	55450215	1836	1836	1836	1836	836
656	20230615	092900	53915319	1836	1849	1849	1836	7923
657	20230615	092800	39365533	1850	1851	1851	1850	10
658	20230615	092700	39347028	1851	1861	1861	1851	154
659	20230615	092600	39061915	1862	1863	1863	1862	6
660	20230615	092500	39050738	1863	1863	1863	1863	0
661	20230615	092400	39050738	1863	1863	1863	1863	0
662	20230615	092300	39050738	1863	1863	1863	1863	0
663	20230615	092200	39050738	1863	1864	1866	1863	3
664	20230615	092100	39045145	1853	1853	1853	1853	0
665	20230615	092000	39045145	1853	1854	1854	1853	8
666	20230615	091900	39030317	1866	1863	1866	1863	57
667	20230615	091800	38923985	1865	1865	1865	1865	6
668	20230615	091700	38912795	1867	1865	1867	1855	171
669	20230615	091600	38593793	1864	1865	1865	1864	12
670	20230615	091500	38571424	1868	1868	1868	1868	1
671	20230615	091400	38569556	1868	1851	1868	1851	1683
672	20230615	091300	35433548	1851	1861	1861	1851	678
673	20230615	091200	34178515	1866	1868	1869	1866	86
674	20230615	091100	34018030	1866	1860	1868	1860	2627
675	20230615	091000	29118331	1859	1849	1859	1849	3471
676	20230615	090900	22678350	1849	1850	1850	1849	560
677	20230615	090800	21642370	1850	1837	1850	1837	4850
678	20230615	090700	12687393	1836	1836	1836	1836	747
679	20230615	090600	11315901	1836	1836	1836	1836	0
680	20230615	090500	11315901	1836	1836	1836	1836	0
681	20230615	090400	11315901	1836	1836	1836	1836	500
682	20230615	090300	10397901	1836	1836	1836	1836	0
683	20230615	090200	10397901	1836	1829	1836	1829	10
684	20230615	090100	10379557	1811	1826	1828	1811	2429
685	20230615	090000	5950539	1827	1827	1827	1827	3257