KissMeData/018620/min/candle-20230609.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230609	205400	224171804	1591	1591	1591	1591	1106
3	20230609	205300	224171804	1591	1591	1591	1591	0
4	20230609	205200	224171804	1591	1591	1591	1591	0
5	20230609	205100	224171804	1591	1591	1591	1591	0
6	20230609	205000	224171804	1591	1591	1591	1591	0
7	20230609	204900	224171804	1591	1591	1591	1591	0
8	20230609	204800	224171804	1591	1591	1591	1591	0
9	20230609	204700	224171804	1591	1591	1591	1591	0
10	20230609	204600	224171804	1591	1591	1591	1591	0
11	20230609	204500	224171804	1591	1591	1591	1591	0
12	20230609	204400	224171804	1591	1591	1591	1591	0
13	20230609	204300	224171804	1591	1591	1591	1591	0
14	20230609	204200	224171804	1591	1591	1591	1591	0
15	20230609	204100	224171804	1591	1591	1591	1591	0
16	20230609	204000	224171804	1591	1591	1591	1591	0
17	20230609	203900	224171804	1591	1591	1591	1591	0
18	20230609	203800	224171804	1591	1591	1591	1591	0
19	20230609	203700	224171804	1591	1591	1591	1591	0
20	20230609	203600	224171804	1591	1591	1591	1591	0
21	20230609	203500	224171804	1591	1591	1591	1591	0
22	20230609	203400	224171804	1591	1591	1591	1591	0
23	20230609	203300	224171804	1591	1591	1591	1591	0
24	20230609	203200	224171804	1591	1591	1591	1591	0
25	20230609	203100	224171804	1591	1591	1591	1591	0
26	20230609	203000	224171804	1591	1591	1591	1591	0
27	20230609	202900	224171804	1591	1591	1591	1591	0
28	20230609	202800	224171804	1591	1591	1591	1591	0
29	20230609	202700	224171804	1591	1591	1591	1591	0
30	20230609	202600	224171804	1591	1591	1591	1591	0
31	20230609	202500	224171804	1591	1591	1591	1591	0
32	20230609	202400	224171804	1591	1591	1591	1591	1106
33	20230609	202300	224171804	1591	1591	1591	1591	0
34	20230609	202200	224171804	1591	1591	1591	1591	0
35	20230609	202100	224171804	1591	1591	1591	1591	0
36	20230609	202000	224171804	1591	1591	1591	1591	0
37	20230609	201900	224171804	1591	1591	1591	1591	0
38	20230609	201800	224171804	1591	1591	1591	1591	0
39	20230609	201700	224171804	1591	1591	1591	1591	0
40	20230609	201600	224171804	1591	1591	1591	1591	0
41	20230609	201500	224171804	1591	1591	1591	1591	0
42	20230609	201400	224171804	1591	1591	1591	1591	0
43	20230609	201300	224171804	1591	1591	1591	1591	0
44	20230609	201200	224171804	1591	1591	1591	1591	0
45	20230609	201100	224171804	1591	1591	1591	1591	0
46	20230609	201000	224171804	1591	1591	1591	1591	0
47	20230609	200900	224171804	1591	1591	1591	1591	0
48	20230609	200800	224171804	1591	1591	1591	1591	0
49	20230609	200700	224171804	1591	1591	1591	1591	0
50	20230609	200600	224171804	1591	1591	1591	1591	0
51	20230609	200500	224171804	1591	1591	1591	1591	0
52	20230609	200400	224171804	1591	1591	1591	1591	0
53	20230609	200300	224171804	1591	1591	1591	1591	0
54	20230609	200200	224171804	1591	1591	1591	1591	0
55	20230609	200100	224171804	1591	1591	1591	1591	0
56	20230609	200000	224171804	1591	1591	1591	1591	0
57	20230609	195900	224171804	1591	1591	1591	1591	0
58	20230609	195800	224171804	1591	1591	1591	1591	0
59	20230609	195700	224171804	1591	1591	1591	1591	0
60	20230609	195600	224171804	1591	1591	1591	1591	0
61	20230609	195500	224171804	1591	1591	1591	1591	0
62	20230609	195400	224171804	1591	1591	1591	1591	1106
63	20230609	195300	224171804	1591	1591	1591	1591	0
64	20230609	195200	224171804	1591	1591	1591	1591	0
65	20230609	195100	224171804	1591	1591	1591	1591	0
66	20230609	195000	224171804	1591	1591	1591	1591	0
67	20230609	194900	224171804	1591	1591	1591	1591	0
68	20230609	194800	224171804	1591	1591	1591	1591	0
69	20230609	194700	224171804	1591	1591	1591	1591	0
70	20230609	194600	224171804	1591	1591	1591	1591	0
71	20230609	194500	224171804	1591	1591	1591	1591	0
72	20230609	194400	224171804	1591	1591	1591	1591	0
73	20230609	194300	224171804	1591	1591	1591	1591	0
74	20230609	194200	224171804	1591	1591	1591	1591	0
75	20230609	194100	224171804	1591	1591	1591	1591	0
76	20230609	194000	224171804	1591	1591	1591	1591	0
77	20230609	193900	224171804	1591	1591	1591	1591	0
78	20230609	193800	224171804	1591	1591	1591	1591	0
79	20230609	193700	224171804	1591	1591	1591	1591	0
80	20230609	193600	224171804	1591	1591	1591	1591	0
81	20230609	193500	224171804	1591	1591	1591	1591	0
82	20230609	193400	224171804	1591	1591	1591	1591	0
83	20230609	193300	224171804	1591	1591	1591	1591	0
84	20230609	193200	224171804	1591	1591	1591	1591	0
85	20230609	193100	224171804	1591	1591	1591	1591	0
86	20230609	193000	224171804	1591	1591	1591	1591	0
87	20230609	192900	224171804	1591	1591	1591	1591	0
88	20230609	192800	224171804	1591	1591	1591	1591	0
89	20230609	192700	224171804	1591	1591	1591	1591	0
90	20230609	192600	224171804	1591	1591	1591	1591	0
91	20230609	192500	224171804	1591	1591	1591	1591	0
92	20230609	192400	224171804	1591	1591	1591	1591	1106
93	20230609	192300	224171804	1591	1591	1591	1591	0
94	20230609	192200	224171804	1591	1591	1591	1591	0
95	20230609	192100	224171804	1591	1591	1591	1591	0
96	20230609	192000	224171804	1591	1591	1591	1591	0
97	20230609	191900	224171804	1591	1591	1591	1591	0
98	20230609	191800	224171804	1591	1591	1591	1591	0
99	20230609	191700	224171804	1591	1591	1591	1591	0
100	20230609	191600	224171804	1591	1591	1591	1591	0
101	20230609	191500	224171804	1591	1591	1591	1591	0
102	20230609	191400	224171804	1591	1591	1591	1591	0
103	20230609	191300	224171804	1591	1591	1591	1591	0
104	20230609	191200	224171804	1591	1591	1591	1591	0
105	20230609	191100	224171804	1591	1591	1591	1591	0
106	20230609	191000	224171804	1591	1591	1591	1591	0
107	20230609	190900	224171804	1591	1591	1591	1591	0
108	20230609	190800	224171804	1591	1591	1591	1591	0
109	20230609	190700	224171804	1591	1591	1591	1591	0
110	20230609	190600	224171804	1591	1591	1591	1591	0
111	20230609	190500	224171804	1591	1591	1591	1591	0
112	20230609	190400	224171804	1591	1591	1591	1591	0
113	20230609	190300	224171804	1591	1591	1591	1591	0
114	20230609	190200	224171804	1591	1591	1591	1591	0
115	20230609	190100	224171804	1591	1591	1591	1591	0
116	20230609	190000	224171804	1591	1591	1591	1591	0
117	20230609	185900	224171804	1591	1591	1591	1591	0
118	20230609	185800	224171804	1591	1591	1591	1591	0
119	20230609	185700	224171804	1591	1591	1591	1591	0
120	20230609	185600	224171804	1591	1591	1591	1591	0
121	20230609	185500	224171804	1591	1591	1591	1591	0
122	20230609	185400	224171804	1591	1591	1591	1591	1106
123	20230609	185300	224171804	1591	1591	1591	1591	0
124	20230609	185200	224171804	1591	1591	1591	1591	0
125	20230609	185100	224171804	1591	1591	1591	1591	0
126	20230609	185000	224171804	1591	1591	1591	1591	0
127	20230609	184900	224171804	1591	1591	1591	1591	0
128	20230609	184800	224171804	1591	1591	1591	1591	0
129	20230609	184700	224171804	1591	1591	1591	1591	0
130	20230609	184600	224171804	1591	1591	1591	1591	0
131	20230609	184500	224171804	1591	1591	1591	1591	0
132	20230609	184400	224171804	1591	1591	1591	1591	0
133	20230609	184300	224171804	1591	1591	1591	1591	0
134	20230609	184200	224171804	1591	1591	1591	1591	0
135	20230609	184100	224171804	1591	1591	1591	1591	0
136	20230609	184000	224171804	1591	1591	1591	1591	0
137	20230609	183900	224171804	1591	1591	1591	1591	0
138	20230609	183800	224171804	1591	1591	1591	1591	0
139	20230609	183700	224171804	1591	1591	1591	1591	0
140	20230609	183600	224171804	1591	1591	1591	1591	0
141	20230609	183500	224171804	1591	1591	1591	1591	0
142	20230609	183400	224171804	1591	1591	1591	1591	0
143	20230609	183300	224171804	1591	1591	1591	1591	0
144	20230609	183200	224171804	1591	1591	1591	1591	0
145	20230609	183100	224171804	1591	1591	1591	1591	0
146	20230609	183000	224171804	1591	1591	1591	1591	0
147	20230609	182900	224171804	1591	1591	1591	1591	0
148	20230609	182800	224171804	1591	1591	1591	1591	0
149	20230609	182700	224171804	1591	1591	1591	1591	0
150	20230609	182600	224171804	1591	1591	1591	1591	0
151	20230609	182500	224171804	1591	1591	1591	1591	0
152	20230609	182400	224171804	1591	1591	1591	1591	1106
153	20230609	182300	224171804	1591	1591	1591	1591	0
154	20230609	182200	224171804	1591	1591	1591	1591	0
155	20230609	182100	224171804	1591	1591	1591	1591	0
156	20230609	182000	224171804	1591	1591	1591	1591	0
157	20230609	181900	224171804	1591	1591	1591	1591	0
158	20230609	181800	224171804	1591	1591	1591	1591	0
159	20230609	181700	224171804	1591	1591	1591	1591	0
160	20230609	181600	224171804	1591	1591	1591	1591	0
161	20230609	181500	224171804	1591	1591	1591	1591	0
162	20230609	181400	224171804	1591	1591	1591	1591	0
163	20230609	181300	224171804	1591	1591	1591	1591	0
164	20230609	181200	224171804	1591	1591	1591	1591	0
165	20230609	181100	224171804	1591	1591	1591	1591	0
166	20230609	181000	224171804	1591	1591	1591	1591	0
167	20230609	180900	224171804	1591	1591	1591	1591	0
168	20230609	180800	224171804	1591	1591	1591	1591	0
169	20230609	180700	224171804	1591	1591	1591	1591	0
170	20230609	180600	224171804	1591	1591	1591	1591	0
171	20230609	180500	224171804	1591	1591	1591	1591	0
172	20230609	180400	224171804	1591	1591	1591	1591	0
173	20230609	180300	224171804	1591	1591	1591	1591	0
174	20230609	180200	224171804	1591	1591	1591	1591	0
175	20230609	180100	224171804	1591	1591	1591	1591	0
176	20230609	180000	224171804	1591	1591	1591	1591	0
177	20230609	175900	224171804	1591	1591	1591	1591	0
178	20230609	175800	224171804	1591	1591	1591	1591	0
179	20230609	175700	224171804	1591	1591	1591	1591	0
180	20230609	175600	224171804	1591	1591	1591	1591	0
181	20230609	175500	224171804	1591	1591	1591	1591	0
182	20230609	175400	224171804	1591	1591	1591	1591	1106
183	20230609	175300	224171804	1591	1591	1591	1591	0
184	20230609	175200	224171804	1591	1591	1591	1591	0
185	20230609	175100	224171804	1591	1591	1591	1591	0
186	20230609	175000	224171804	1591	1591	1591	1591	0
187	20230609	174900	224171804	1591	1591	1591	1591	0
188	20230609	174800	224171804	1591	1591	1591	1591	0
189	20230609	174700	224171804	1591	1591	1591	1591	0
190	20230609	174600	224171804	1591	1591	1591	1591	0
191	20230609	174500	224171804	1591	1591	1591	1591	0
192	20230609	174400	224171804	1591	1591	1591	1591	0
193	20230609	174300	224171804	1591	1591	1591	1591	0
194	20230609	174200	224171804	1591	1591	1591	1591	0
195	20230609	174100	224171804	1591	1591	1591	1591	0
196	20230609	174000	224171804	1591	1591	1591	1591	0
197	20230609	173900	224171804	1591	1591	1591	1591	0
198	20230609	173800	224171804	1591	1591	1591	1591	0
199	20230609	173700	224171804	1591	1591	1591	1591	0
200	20230609	173600	224171804	1591	1591	1591	1591	0
201	20230609	173500	224171804	1591	1591	1591	1591	0
202	20230609	173400	224171804	1591	1591	1591	1591	0
203	20230609	173300	224171804	1591	1591	1591	1591	0
204	20230609	173200	224171804	1591	1591	1591	1591	0
205	20230609	173100	224171804	1591	1591	1591	1591	0
206	20230609	173000	224171804	1591	1591	1591	1591	0
207	20230609	172900	224171804	1591	1591	1591	1591	0
208	20230609	172800	224171804	1591	1591	1591	1591	0
209	20230609	172700	224171804	1591	1591	1591	1591	0
210	20230609	172600	224171804	1591	1591	1591	1591	0
211	20230609	172500	224171804	1591	1591	1591	1591	0
212	20230609	172400	224171804	1591	1591	1591	1591	1106
213	20230609	172300	224171804	1591	1591	1591	1591	0
214	20230609	172200	224171804	1591	1591	1591	1591	0
215	20230609	172100	224171804	1591	1591	1591	1591	0
216	20230609	172000	224171804	1591	1591	1591	1591	0
217	20230609	171900	224171804	1591	1591	1591	1591	0
218	20230609	171800	224171804	1591	1591	1591	1591	0
219	20230609	171700	224171804	1591	1591	1591	1591	0
220	20230609	171600	224171804	1591	1591	1591	1591	0
221	20230609	171500	224171804	1591	1591	1591	1591	0
222	20230609	171400	224171804	1591	1591	1591	1591	0
223	20230609	171300	224171804	1591	1591	1591	1591	0
224	20230609	171200	224171804	1591	1591	1591	1591	0
225	20230609	171100	224171804	1591	1591	1591	1591	0
226	20230609	171000	224171804	1591	1591	1591	1591	0
227	20230609	170900	224171804	1591	1591	1591	1591	0
228	20230609	170800	224171804	1591	1591	1591	1591	0
229	20230609	170700	224171804	1591	1591	1591	1591	0
230	20230609	170600	224171804	1591	1591	1591	1591	0
231	20230609	170500	224171804	1591	1591	1591	1591	0
232	20230609	170400	224171804	1591	1591	1591	1591	0
233	20230609	170300	224171804	1591	1591	1591	1591	0
234	20230609	170200	224171804	1591	1591	1591	1591	0
235	20230609	170100	224171804	1591	1591	1591	1591	0
236	20230609	170000	224171804	1591	1591	1591	1591	0
237	20230609	165900	224171804	1591	1591	1591	1591	0
238	20230609	165800	224171804	1591	1591	1591	1591	0
239	20230609	165700	224171804	1591	1591	1591	1591	0
240	20230609	165600	224171804	1591	1591	1591	1591	0
241	20230609	165500	224171804	1591	1591	1591	1591	0
242	20230609	165400	224171804	1591	1591	1591	1591	1106
243	20230609	165300	224171804	1591	1591	1591	1591	0
244	20230609	165200	224171804	1591	1591	1591	1591	0
245	20230609	165100	224171804	1591	1591	1591	1591	0
246	20230609	165000	224171804	1591	1591	1591	1591	0
247	20230609	164900	224171804	1591	1591	1591	1591	0
248	20230609	164800	224171804	1591	1591	1591	1591	0
249	20230609	164700	224171804	1591	1591	1591	1591	0
250	20230609	164600	224171804	1591	1591	1591	1591	0
251	20230609	164500	224171804	1591	1591	1591	1591	0
252	20230609	164400	224171804	1591	1591	1591	1591	0
253	20230609	164300	224171804	1591	1591	1591	1591	0
254	20230609	164200	224171804	1591	1591	1591	1591	0
255	20230609	164100	224171804	1591	1591	1591	1591	0
256	20230609	164000	224171804	1591	1591	1591	1591	0
257	20230609	163900	224171804	1591	1591	1591	1591	0
258	20230609	163800	224171804	1591	1591	1591	1591	0
259	20230609	163700	224171804	1591	1591	1591	1591	0
260	20230609	163600	224171804	1591	1591	1591	1591	0
261	20230609	163500	224171804	1591	1591	1591	1591	0
262	20230609	163400	224171804	1591	1591	1591	1591	0
263	20230609	163300	224171804	1591	1591	1591	1591	0
264	20230609	163200	224171804	1591	1591	1591	1591	0
265	20230609	163100	224171804	1591	1591	1591	1591	0
266	20230609	163000	224171804	1591	1591	1591	1591	0
267	20230609	162900	224171804	1591	1591	1591	1591	0
268	20230609	162800	224171804	1591	1591	1591	1591	0
269	20230609	162700	224171804	1591	1591	1591	1591	0
270	20230609	162600	224171804	1591	1591	1591	1591	0
271	20230609	162500	224171804	1591	1591	1591	1591	0
272	20230609	162400	224171804	1591	1591	1591	1591	1106
273	20230609	162300	224171804	1591	1591	1591	1591	0
274	20230609	162200	224171804	1591	1591	1591	1591	0
275	20230609	162100	224171804	1591	1591	1591	1591	0
276	20230609	162000	224171804	1591	1591	1591	1591	0
277	20230609	161900	224171804	1591	1591	1591	1591	0
278	20230609	161800	224171804	1591	1591	1591	1591	0
279	20230609	161700	224171804	1591	1591	1591	1591	0
280	20230609	161600	224171804	1591	1591	1591	1591	0
281	20230609	161500	224171804	1591	1591	1591	1591	0
282	20230609	161400	224171804	1591	1591	1591	1591	0
283	20230609	161300	224171804	1591	1591	1591	1591	0
284	20230609	161200	224171804	1591	1591	1591	1591	0
285	20230609	161100	224171804	1591	1591	1591	1591	0
286	20230609	161000	224171804	1591	1591	1591	1591	0
287	20230609	160900	224171804	1591	1591	1591	1591	0
288	20230609	160800	224171804	1591	1591	1591	1591	0
289	20230609	160700	224171804	1591	1591	1591	1591	0
290	20230609	160600	224171804	1591	1591	1591	1591	0
291	20230609	160500	224171804	1591	1591	1591	1591	0
292	20230609	160400	224171804	1591	1591	1591	1591	0
293	20230609	160300	224171804	1591	1591	1591	1591	0
294	20230609	160200	224171804	1591	1591	1591	1591	0
295	20230609	160100	224171804	1591	1591	1591	1591	0
296	20230609	160000	224171804	1591	1591	1591	1591	0
297	20230609	155900	224171804	1591	1591	1591	1591	0
298	20230609	155800	224171804	1591	1591	1591	1591	0
299	20230609	155700	224171804	1591	1591	1591	1591	0
300	20230609	155600	224171804	1591	1591	1591	1591	0
301	20230609	155500	224171804	1591	1591	1591	1591	0
302	20230609	155400	224171804	1591	1591	1591	1591	1106
303	20230609	155300	224171804	1591	1591	1591	1591	0
304	20230609	155200	224171804	1591	1591	1591	1591	0
305	20230609	155100	224171804	1591	1591	1591	1591	0
306	20230609	155000	224171804	1591	1591	1591	1591	0
307	20230609	154900	224171804	1591	1591	1591	1591	0
308	20230609	154800	224171804	1591	1591	1591	1591	0
309	20230609	154700	224171804	1591	1591	1591	1591	0
310	20230609	154600	224171804	1591	1591	1591	1591	0
311	20230609	154500	224171804	1591	1591	1591	1591	0
312	20230609	154400	224171804	1591	1591	1591	1591	0
313	20230609	154300	224171804	1591	1591	1591	1591	0
314	20230609	154200	224171804	1591	1591	1591	1591	0
315	20230609	154100	224171804	1591	1591	1591	1591	0
316	20230609	154000	224171804	1591	1591	1591	1591	0
317	20230609	153900	224171804	1591	1591	1591	1591	0
318	20230609	153800	224171804	1591	1591	1591	1591	0
319	20230609	153700	224171804	1591	1591	1591	1591	0
320	20230609	153600	224171804	1591	1591	1591	1591	0
321	20230609	153500	224171804	1591	1591	1591	1591	0
322	20230609	153400	224171804	1591	1591	1591	1591	0
323	20230609	153300	224171804	1591	1591	1591	1591	0
324	20230609	153200	224171804	1591	1591	1591	1591	0
325	20230609	153100	224171804	1591	1591	1591	1591	0
326	20230609	153000	224171804	1591	1591	1591	1591	1106
327	20230609	152900	222412158	1589	1589	1589	1589	0
328	20230609	152800	222412158	1589	1589	1589	1589	0
329	20230609	152700	222412158	1589	1589	1589	1589	0
330	20230609	152600	222412158	1589	1589	1589	1589	0
331	20230609	152500	222412158	1589	1589	1589	1589	0
332	20230609	152400	222412158	1589	1589	1589	1589	0
333	20230609	152300	222412158	1589	1589	1589	1589	0
334	20230609	152200	222412158	1589	1589	1589	1589	0
335	20230609	152100	222412158	1589	1589	1589	1589	0
336	20230609	152000	222412158	1589	1589	1589	1589	0
337	20230609	151900	222412158	1589	1586	1589	1586	628
338	20230609	151800	221415775	1586	1586	1586	1586	31
339	20230609	151700	221366609	1586	1587	1587	1586	98
340	20230609	151600	221211140	1586	1587	1587	1586	3009
341	20230609	151500	216437877	1588	1588	1588	1588	143
342	20230609	151400	216210793	1588	1588	1588	1588	129
343	20230609	151300	216005941	1588	1588	1588	1588	309
344	20230609	151200	215515249	1589	1589	1589	1589	0
345	20230609	151100	215515249	1589	1589	1589	1589	0
346	20230609	151000	215515249	1589	1589	1589	1589	10
347	20230609	150900	215499359	1588	1588	1588	1588	0
348	20230609	150800	215499359	1588	1588	1588	1588	29
349	20230609	150700	215453307	1586	1586	1586	1586	2593
350	20230609	150600	211340809	1586	1589	1589	1586	6
351	20230609	150500	211331290	1589	1589	1589	1589	0
352	20230609	150400	211331290	1589	1585	1589	1585	101
353	20230609	150300	211171029	1585	1586	1586	1585	372
354	20230609	150200	210581050	1586	1586	1586	1586	68
355	20230609	150100	210473202	1585	1585	1585	1585	0
356	20230609	150000	210473202	1585	1585	1585	1585	0
357	20230609	145900	210473202	1585	1585	1585	1585	0
358	20230609	145800	210473202	1585	1585	1585	1585	0
359	20230609	145700	210473202	1585	1585	1585	1585	3118
360	20230609	145600	205531172	1590	1590	1590	1590	0
361	20230609	145500	205531172	1590	1590	1590	1590	20
362	20230609	145400	205499372	1590	1590	1590	1590	1
363	20230609	145300	205497782	1590	1590	1590	1590	1010
364	20230609	145200	203891882	1590	1590	1590	1590	0
365	20230609	145100	203891882	1590	1590	1590	1590	0
366	20230609	145000	203891882	1590	1590	1590	1590	9
367	20230609	144900	203877572	1587	1587	1587	1587	0
368	20230609	144800	203877572	1587	1587	1587	1587	100
369	20230609	144700	203718872	1586	1586	1586	1586	100
370	20230609	144600	203560272	1590	1590	1590	1590	300
371	20230609	144500	203083272	1590	1590	1590	1590	0
372	20230609	144400	203083272	1590	1590	1590	1590	0
373	20230609	144300	203083272	1590	1590	1590	1590	0
374	20230609	144200	203083272	1590	1590	1590	1590	20
375	20230609	144100	203051472	1590	1590	1590	1590	0
376	20230609	144000	203051472	1590	1588	1590	1588	226
377	20230609	143900	202692326	1587	1587	1587	1587	655
378	20230609	143800	201652841	1586	1586	1586	1586	0
379	20230609	143700	201652841	1586	1586	1586	1586	0
380	20230609	143600	201652841	1586	1586	1586	1583	423
381	20230609	143500	200982143	1586	1586	1586	1586	0
382	20230609	143400	200982143	1586	1586	1586	1586	0
383	20230609	143300	200982143	1586	1586	1586	1586	0
384	20230609	143200	200982143	1586	1586	1586	1586	100
385	20230609	143100	200823543	1583	1583	1583	1583	0
386	20230609	143000	200823543	1583	1583	1583	1583	225
387	20230609	142900	200467368	1586	1586	1586	1586	0
388	20230609	142800	200467368	1586	1586	1586	1586	1
389	20230609	142700	200465782	1583	1583	1583	1583	46
390	20230609	142600	200392964	1583	1583	1583	1583	12
391	20230609	142500	200373968	1583	1583	1583	1583	0
392	20230609	142400	200373968	1583	1583	1583	1583	14
393	20230609	142300	200351806	1583	1583	1583	1583	0
394	20230609	142200	200351806	1583	1583	1583	1583	0
395	20230609	142100	200351806	1583	1583	1583	1583	0
396	20230609	142000	200351806	1583	1583	1583	1583	2000
397	20230609	141900	197185806	1583	1583	1583	1583	0
398	20230609	141800	197185806	1583	1583	1583	1583	0
399	20230609	141700	197185806	1583	1584	1585	1583	1049
400	20230609	141600	195524989	1584	1584	1584	1584	0
401	20230609	141500	195524989	1584	1584	1584	1584	0
402	20230609	141400	195524989	1584	1585	1585	1584	863
403	20230609	141300	194157995	1586	1586	1586	1586	2
404	20230609	141200	194154823	1587	1587	1587	1587	2
405	20230609	141100	194151649	1584	1584	1584	1584	0
406	20230609	141000	194151649	1584	1584	1584	1584	1403
407	20230609	140900	191929297	1584	1584	1584	1584	650
408	20230609	140800	190899697	1585	1585	1585	1585	311
409	20230609	140700	190406762	1585	1587	1587	1585	3521
410	20230609	140600	184823007	1587	1589	1589	1587	1449
411	20230609	140500	182520548	1589	1589	1589	1589	0
412	20230609	140400	182520548	1589	1589	1589	1589	1
413	20230609	140300	182518959	1586	1586	1586	1586	3
414	20230609	140200	182514201	1588	1588	1588	1588	0
415	20230609	140100	182514201	1588	1587	1588	1587	87
416	20230609	140000	182376124	1587	1587	1587	1587	120
417	20230609	135900	182185684	1587	1587	1587	1587	1
418	20230609	135800	182184097	1587	1587	1587	1587	691
419	20230609	135700	181087480	1587	1589	1589	1587	312
420	20230609	135600	180592323	1590	1590	1590	1590	49
421	20230609	135500	180514413	1590	1590	1590	1590	6
422	20230609	135400	180504873	1590	1590	1590	1590	0
423	20230609	135300	180504873	1590	1590	1590	1590	5
424	20230609	135200	180496923	1590	1590	1590	1590	0
425	20230609	135100	180496923	1590	1590	1590	1590	0
426	20230609	135000	180496923	1590	1590	1590	1590	0
427	20230609	134900	180496923	1590	1590	1590	1590	0
428	20230609	134800	180496923	1590	1590	1590	1590	0
429	20230609	134700	180496923	1590	1590	1590	1590	5
430	20230609	134600	180488973	1590	1590	1590	1590	16
431	20230609	134500	180463533	1591	1591	1591	1590	22
432	20230609	134400	180428532	1591	1591	1591	1591	0
433	20230609	134300	180428532	1591	1591	1591	1591	2
434	20230609	134200	180425350	1590	1590	1590	1590	0
435	20230609	134100	180425350	1590	1590	1590	1590	0
436	20230609	134000	180425350	1590	1590	1590	1590	0
437	20230609	133900	180425350	1590	1590	1590	1590	0
438	20230609	133800	180425350	1590	1590	1590	1590	0
439	20230609	133700	180425350	1590	1590	1590	1590	84
440	20230609	133600	180291790	1590	1590	1590	1590	46
441	20230609	133500	180218650	1590	1590	1590	1590	69
442	20230609	133400	180108940	1590	1590	1590	1590	1885
443	20230609	133300	177111790	1589	1589	1589	1589	0
444	20230609	133200	177111790	1589	1589	1589	1589	0
445	20230609	133100	177111790	1589	1589	1589	1589	0
446	20230609	133000	177111790	1589	1589	1589	1589	24
447	20230609	132900	177073654	1586	1586	1586	1586	15
448	20230609	132800	177049864	1585	1585	1585	1585	0
449	20230609	132700	177049864	1585	1586	1586	1585	430
450	20230609	132600	176368145	1586	1587	1587	1586	198
451	20230609	132500	176053926	1586	1586	1586	1586	0
452	20230609	132400	176053926	1586	1586	1586	1586	0
453	20230609	132300	176053926	1586	1586	1586	1586	0
454	20230609	132200	176053926	1586	1585	1586	1585	271
455	20230609	132100	175624342	1585	1588	1588	1585	569
456	20230609	132000	174721975	1585	1585	1585	1585	0
457	20230609	131900	174721975	1585	1585	1585	1585	223
458	20230609	131800	174368520	1583	1583	1583	1583	0
459	20230609	131700	174368520	1583	1583	1583	1583	0
460	20230609	131600	174368520	1583	1583	1583	1583	0
461	20230609	131500	174368520	1583	1583	1583	1583	0
462	20230609	131400	174368520	1583	1583	1583	1583	0
463	20230609	131300	174368520	1583	1583	1583	1583	0
464	20230609	131200	174368520	1583	1587	1587	1583	2000
465	20230609	131100	171198112	1587	1587	1587	1587	0
466	20230609	131000	171198112	1587	1590	1590	1587	13
467	20230609	130900	171177472	1590	1590	1590	1590	1
468	20230609	130800	171175882	1591	1591	1591	1591	0
469	20230609	130700	171175882	1591	1591	1591	1591	0
470	20230609	130600	171175882	1591	1591	1591	1591	0
471	20230609	130500	171175882	1591	1591	1591	1591	1
472	20230609	130400	171174291	1583	1584	1584	1583	265
473	20230609	130300	170754730	1584	1582	1584	1582	62
474	20230609	130200	170656608	1583	1584	1584	1583	375
475	20230609	130100	170062816	1583	1584	1584	1583	100
476	20230609	130000	169904430	1584	1584	1584	1584	0
477	20230609	125900	169904430	1584	1590	1590	1584	191
478	20230609	125800	169601693	1584	1584	1584	1584	233
479	20230609	125700	169232621	1585	1586	1586	1585	2281
480	20230609	125600	165616725	1587	1587	1587	1587	843
481	20230609	125500	164278884	1593	1593	1593	1593	2
482	20230609	125400	164275698	1593	1593	1593	1593	0
483	20230609	125300	164275698	1593	1593	1593	1593	0
484	20230609	125200	164275698	1593	1593	1593	1593	0
485	20230609	125100	164275698	1593	1593	1593	1593	0
486	20230609	125000	164275698	1593	1593	1593	1593	40
487	20230609	124900	164211978	1587	1587	1587	1587	0
488	20230609	124800	164211978	1587	1587	1587	1587	0
489	20230609	124700	164211978	1587	1587	1587	1587	0
490	20230609	124600	164211978	1587	1587	1587	1587	0
491	20230609	124500	164211978	1587	1587	1587	1587	0
492	20230609	124400	164211978	1587	1587	1587	1587	0
493	20230609	124300	164211978	1587	1587	1587	1587	0
494	20230609	124200	164211978	1587	1587	1587	1587	0
495	20230609	124100	164211978	1587	1587	1587	1587	0
496	20230609	124000	164211978	1587	1587	1587	1587	20
497	20230609	123900	164180238	1586	1587	1587	1586	415
498	20230609	123800	163521727	1587	1590	1590	1587	6687
499	20230609	123700	152899189	1590	1590	1590	1590	0
500	20230609	123600	152899189	1590	1590	1590	1590	686
501	20230609	123500	151808449	1591	1591	1591	1591	0
502	20230609	123400	151808449	1591	1591	1591	1591	0
503	20230609	123300	151808449	1591	1591	1591	1591	0
504	20230609	123200	151808449	1591	1591	1591	1591	0
505	20230609	123100	151808449	1591	1591	1591	1591	0
506	20230609	123000	151808449	1591	1591	1591	1591	0
507	20230609	122900	151808449	1591	1591	1591	1591	0
508	20230609	122800	151808449	1591	1591	1591	1591	0
509	20230609	122700	151808449	1591	1591	1591	1591	245
510	20230609	122600	151418654	1590	1590	1590	1590	0
511	20230609	122500	151418654	1590	1590	1590	1590	0
512	20230609	122400	151418654	1590	1590	1590	1590	121
513	20230609	122300	151226264	1590	1590	1590	1590	1
514	20230609	122200	151224674	1587	1587	1587	1587	598
515	20230609	122100	150275648	1587	1587	1587	1587	140
516	20230609	122000	150053468	1587	1586	1587	1586	303
517	20230609	121900	149572860	1586	1586	1586	1586	0
518	20230609	121800	149572860	1586	1586	1586	1586	0
519	20230609	121700	149572860	1586	1586	1586	1586	0
520	20230609	121600	149572860	1586	1586	1586	1586	0
521	20230609	121500	149572860	1586	1586	1586	1586	0
522	20230609	121400	149572860	1586	1586	1586	1586	0
523	20230609	121300	149572860	1586	1586	1586	1586	0
524	20230609	121200	149572860	1586	1586	1586	1586	53
525	20230609	121100	149488802	1586	1586	1586	1586	947
526	20230609	121000	147986860	1586	1586	1586	1586	0
527	20230609	120900	147986860	1586	1586	1586	1586	0
528	20230609	120800	147986860	1586	1587	1587	1586	200
529	20230609	120700	147669560	1586	1586	1586	1586	0
530	20230609	120600	147669560	1586	1588	1588	1586	736
531	20230609	120500	146501972	1590	1590	1590	1590	0
532	20230609	120400	146501972	1590	1590	1590	1590	0
533	20230609	120300	146501972	1590	1590	1590	1590	1
534	20230609	120200	146500382	1586	1586	1586	1586	1
535	20230609	120100	146498796	1586	1583	1586	1580	2781
536	20230609	120000	142099978	1581	1585	1585	1581	2905
537	20230609	115900	137504997	1585	1586	1586	1585	367
538	20230609	115800	136923146	1586	1587	1587	1586	474
539	20230609	115700	136170926	1587	1587	1587	1587	1219
540	20230609	115600	134236373	1587	1587	1587	1587	0
541	20230609	115500	134236373	1587	1587	1587	1587	300
542	20230609	115400	133760273	1593	1593	1593	1593	0
543	20230609	115300	133760273	1593	1593	1593	1593	1
544	20230609	115200	133758680	1587	1587	1587	1587	0
545	20230609	115100	133758680	1587	1587	1587	1587	0
546	20230609	115000	133758680	1587	1587	1587	1587	0
547	20230609	114900	133758680	1587	1587	1587	1587	0
548	20230609	114800	133758680	1587	1587	1587	1587	0
549	20230609	114700	133758680	1587	1588	1588	1587	291
550	20230609	114600	133296801	1588	1589	1589	1588	599
551	20230609	114500	132345527	1590	1590	1590	1590	20
552	20230609	114400	132313727	1596	1596	1596	1596	0
553	20230609	114300	132313727	1596	1596	1596	1596	0
554	20230609	114200	132313727	1596	1596	1596	1596	0
555	20230609	114100	132313727	1596	1596	1596	1596	0
556	20230609	114000	132313727	1596	1596	1596	1596	0
557	20230609	113900	132313727	1596	1596	1596	1596	0
558	20230609	113800	132313727	1596	1589	1596	1589	3725
559	20230609	113700	126394695	1589	1596	1596	1589	5613
560	20230609	113600	117462839	1597	1597	1597	1597	0
561	20230609	113500	117462839	1597	1597	1597	1597	0
562	20230609	113400	117462839	1597	1597	1597	1597	0
563	20230609	113300	117462839	1597	1597	1597	1597	168
564	20230609	113200	117194543	1597	1597	1597	1597	0
565	20230609	113100	117194543	1597	1597	1597	1597	3867
566	20230609	113000	111018944	1600	1600	1600	1600	0
567	20230609	112900	111018944	1600	1600	1600	1600	0
568	20230609	112800	111018944	1600	1600	1600	1600	1
569	20230609	112700	111017344	1597	1597	1597	1597	0
570	20230609	112600	111017344	1597	1597	1597	1597	0
571	20230609	112500	111017344	1597	1597	1597	1597	0
572	20230609	112400	111017344	1597	1597	1597	1597	0
573	20230609	112300	111017344	1597	1597	1597	1597	7
574	20230609	112200	111006165	1597	1597	1597	1597	7
575	20230609	112100	110994986	1597	1597	1597	1597	191
576	20230609	112000	110689959	1597	1597	1597	1597	0
577	20230609	111900	110689959	1597	1597	1597	1597	10
578	20230609	111800	110673989	1597	1598	1598	1597	65
579	20230609	111700	110570169	1602	1602	1602	1602	0
580	20230609	111600	110570169	1602	1602	1602	1602	0
581	20230609	111500	110570169	1602	1602	1602	1602	0
582	20230609	111400	110570169	1602	1602	1602	1602	3
583	20230609	111300	110565363	1598	1598	1598	1598	5
584	20230609	111200	110557373	1598	1598	1598	1598	0
585	20230609	111100	110557373	1598	1598	1598	1598	5
586	20230609	111000	110549383	1602	1602	1602	1602	0
587	20230609	110900	110549383	1602	1601	1602	1601	21
588	20230609	110800	110515751	1602	1602	1602	1602	0
589	20230609	110700	110515751	1602	1601	1602	1601	2
590	20230609	110600	110512548	1598	1598	1598	1598	0
591	20230609	110500	110512548	1598	1598	1598	1598	1275
592	20230609	110400	108475098	1602	1602	1602	1602	0
593	20230609	110300	108475098	1602	1602	1602	1602	0
594	20230609	110200	108475098	1602	1602	1602	1602	0
595	20230609	110100	108475098	1602	1602	1602	1602	0
596	20230609	110000	108475098	1602	1602	1602	1602	0
597	20230609	105900	108475098	1602	1602	1602	1602	0
598	20230609	105800	108475098	1602	1602	1602	1602	0
599	20230609	105700	108475098	1602	1602	1602	1602	0
600	20230609	105600	108475098	1602	1602	1602	1602	20
601	20230609	105500	108443058	1602	1602	1602	1602	20
602	20230609	105400	108411018	1602	1602	1602	1602	5
603	20230609	105300	108403008	1602	1602	1602	1602	627
604	20230609	105200	107398554	1596	1596	1596	1596	0
605	20230609	105100	107398554	1596	1596	1596	1596	0
606	20230609	105000	107398554	1596	1596	1596	1596	0
607	20230609	104900	107398554	1596	1596	1596	1596	0
608	20230609	104800	107398554	1596	1596	1596	1596	0
609	20230609	104700	107398554	1596	1596	1596	1596	0
610	20230609	104600	107398554	1596	1596	1596	1596	226
611	20230609	104500	107037858	1596	1596	1596	1596	0
612	20230609	104400	107037858	1596	1596	1596	1596	0
613	20230609	104300	107037858	1596	1596	1596	1596	0
614	20230609	104200	107037858	1596	1596	1596	1596	0
615	20230609	104100	107037858	1596	1602	1602	1596	500
616	20230609	104000	106239258	1602	1602	1602	1602	0
617	20230609	103900	106239258	1602	1602	1602	1602	15
618	20230609	103800	106215228	1602	1602	1602	1602	0
619	20230609	103700	106215228	1602	1602	1602	1602	1
620	20230609	103600	106213626	1595	1595	1595	1595	0
621	20230609	103500	106213626	1595	1595	1595	1595	0
622	20230609	103400	106213626	1595	1595	1595	1595	0
623	20230609	103300	106213626	1595	1595	1595	1595	0
624	20230609	103200	106213626	1595	1595	1595	1595	69
625	20230609	103100	106103571	1595	1595	1595	1595	208
626	20230609	103000	105771811	1595	1595	1595	1595	0
627	20230609	102900	105771811	1595	1595	1595	1595	0
628	20230609	102800	105771811	1595	1595	1595	1595	0
629	20230609	102700	105771811	1595	1597	1597	1595	439
630	20230609	102600	105070995	1597	1597	1597	1597	50
631	20230609	102500	104991145	1597	1597	1597	1597	1000
632	20230609	102400	103394145	1597	1597	1597	1597	250
633	20230609	102300	102994895	1597	1597	1597	1597	51
634	20230609	102200	102913448	1603	1603	1603	1603	0
635	20230609	102100	102913448	1603	1603	1603	1603	0
636	20230609	102000	102913448	1603	1603	1603	1603	0
637	20230609	101900	102913448	1603	1603	1603	1603	0
638	20230609	101800	102913448	1603	1603	1603	1603	0
639	20230609	101700	102913448	1603	1599	1603	1599	353
640	20230609	101600	102348885	1598	1598	1598	1598	50
641	20230609	101500	102268985	1597	1597	1597	1597	0
642	20230609	101400	102268985	1597	1597	1597	1597	0
643	20230609	101300	102268985	1597	1598	1598	1597	2752
644	20230609	101200	97873787	1598	1598	1598	1598	361
645	20230609	101100	97296909	1598	1598	1598	1598	0
646	20230609	101000	97296909	1598	1598	1598	1598	0
647	20230609	100900	97296909	1598	1598	1598	1598	0
648	20230609	100800	97296909	1598	1600	1600	1598	1972
649	20230609	100700	94144015	1605	1605	1605	1605	0
650	20230609	100600	94144015	1605	1605	1605	1605	0
651	20230609	100500	94144015	1605	1600	1605	1600	858
652	20230609	100400	92771210	1600	1600	1600	1600	0
653	20230609	100300	92771210	1600	1600	1600	1600	350
654	20230609	100200	92211210	1598	1604	1604	1598	5095
655	20230609	100100	84056023	1605	1605	1605	1605	11
656	20230609	100000	84038368	1606	1606	1606	1606	2
657	20230609	095900	84035156	1605	1605	1605	1605	0
658	20230609	095800	84035156	1605	1605	1605	1605	0
659	20230609	095700	84035156	1605	1605	1605	1605	1
660	20230609	095600	84033551	1606	1606	1606	1606	169
661	20230609	095500	83762137	1606	1606	1606	1606	51
662	20230609	095400	83680231	1607	1607	1607	1607	681
663	20230609	095300	82585864	1607	1607	1607	1607	1
664	20230609	095200	82584257	1607	1607	1607	1607	535
665	20230609	095100	81724512	1607	1607	1607	1607	0
666	20230609	095000	81724512	1607	1607	1607	1607	0
667	20230609	094900	81724512	1607	1608	1608	1607	98
668	20230609	094800	81567008	1608	1608	1608	1608	300
669	20230609	094700	81084608	1608	1608	1608	1608	40
670	20230609	094600	81020288	1607	1607	1607	1607	0
671	20230609	094500	81020288	1607	1611	1611	1607	223
672	20230609	094400	80661907	1612	1607	1612	1607	222
673	20230609	094300	80304153	1613	1613	1613	1613	0
674	20230609	094200	80304153	1613	1613	1613	1613	0
675	20230609	094100	80304153	1613	1613	1613	1613	0
676	20230609	094000	80304153	1613	1613	1613	1613	0
677	20230609	093900	80304153	1613	1613	1613	1613	0
678	20230609	093800	80304153	1613	1613	1613	1613	0
679	20230609	093700	80304153	1613	1613	1613	1613	1
680	20230609	093600	80302540	1613	1613	1613	1613	0
681	20230609	093500	80302540	1613	1613	1613	1613	1
682	20230609	093400	80300927	1613	1613	1613	1613	0
683	20230609	093300	80300927	1613	1607	1613	1607	4284
684	20230609	093200	73416533	1607	1613	1613	1607	2879
685	20230609	093100	68789950	1612	1603	1612	1603	490
686	20230609	093000	68002680	1603	1603	1603	1603	0
687	20230609	092900	68002680	1603	1606	1606	1603	800
688	20230609	092800	66719474	1603	1608	1608	1603	3483
689	20230609	092700	61134255	1603	1603	1603	1603	563
690	20230609	092600	60231766	1608	1608	1608	1608	588
691	20230609	092500	59286262	1604	1614	1614	1604	1552
692	20230609	092400	56794638	1614	1614	1614	1614	2
693	20230609	092300	56791410	1608	1609	1609	1608	559
694	20230609	092200	55892537	1608	1613	1614	1608	200
695	20230609	092100	55570047	1613	1608	1613	1608	4752
696	20230609	092000	47924075	1608	1601	1608	1601	1184
697	20230609	091900	46028433	1601	1606	1606	1601	1102
698	20230609	091800	44262121	1607	1600	1607	1600	1185
699	20230609	091700	42364101	1599	1599	1599	1599	423
700	20230609	091600	41687724	1598	1598	1598	1598	23
701	20230609	091500	41650970	1597	1595	1597	1595	543
702	20230609	091400	40783821	1597	1597	1597	1597	0
703	20230609	091300	40783821	1597	1597	1597	1597	2
704	20230609	091200	40780627	1595	1595	1595	1595	712
705	20230609	091100	39644987	1594	1597	1597	1594	307
706	20230609	091000	39155608	1595	1594	1595	1594	14
707	20230609	090900	39133279	1595	1595	1595	1595	28
708	20230609	090800	39088619	1588	1588	1588	1588	1855
709	20230609	090700	36142879	1587	1587	1587	1587	301
710	20230609	090600	35665192	1584	1581	1584	1581	1085
711	20230609	090500	33947431	1578	1578	1578	1578	568
712	20230609	090400	33051127	1583	1584	1584	1583	10
713	20230609	090300	33035289	1578	1578	1578	1578	1360
714	20230609	090200	30889209	1579	1584	1584	1579	306
715	20230609	090100	30405717	1587	1584	1587	1584	347
716	20230609	090000	29856057	1584	1586	1586	1584	18824