KissMeData/009460/min/candle-20230615.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230615	205500	44278728	1360	1360	1360	1360	3494
3	20230615	205400	44278728	1360	1360	1360	1360	0
4	20230615	205300	44278728	1360	1360	1360	1360	0
5	20230615	205200	44278728	1360	1360	1360	1360	0
6	20230615	205100	44278728	1360	1360	1360	1360	0
7	20230615	205000	44278728	1360	1360	1360	1360	0
8	20230615	204900	44278728	1360	1360	1360	1360	0
9	20230615	204800	44278728	1360	1360	1360	1360	0
10	20230615	204700	44278728	1360	1360	1360	1360	0
11	20230615	204600	44278728	1360	1360	1360	1360	0
12	20230615	204500	44278728	1360	1360	1360	1360	0
13	20230615	204400	44278728	1360	1360	1360	1360	0
14	20230615	204300	44278728	1360	1360	1360	1360	0
15	20230615	204200	44278728	1360	1360	1360	1360	0
16	20230615	204100	44278728	1360	1360	1360	1360	0
17	20230615	204000	44278728	1360	1360	1360	1360	0
18	20230615	203900	44278728	1360	1360	1360	1360	0
19	20230615	203800	44278728	1360	1360	1360	1360	0
20	20230615	203700	44278728	1360	1360	1360	1360	0
21	20230615	203600	44278728	1360	1360	1360	1360	0
22	20230615	203500	44278728	1360	1360	1360	1360	0
23	20230615	203400	44278728	1360	1360	1360	1360	0
24	20230615	203300	44278728	1360	1360	1360	1360	0
25	20230615	203200	44278728	1360	1360	1360	1360	0
26	20230615	203100	44278728	1360	1360	1360	1360	0
27	20230615	203000	44278728	1360	1360	1360	1360	0
28	20230615	202900	44278728	1360	1360	1360	1360	0
29	20230615	202800	44278728	1360	1360	1360	1360	0
30	20230615	202700	44278728	1360	1360	1360	1360	0
31	20230615	202600	44278728	1360	1360	1360	1360	0
32	20230615	202500	44278728	1360	1360	1360	1360	3494
33	20230615	202400	44278728	1360	1360	1360	1360	0
34	20230615	202300	44278728	1360	1360	1360	1360	0
35	20230615	202200	44278728	1360	1360	1360	1360	0
36	20230615	202100	44278728	1360	1360	1360	1360	0
37	20230615	202000	44278728	1360	1360	1360	1360	0
38	20230615	201900	44278728	1360	1360	1360	1360	0
39	20230615	201800	44278728	1360	1360	1360	1360	0
40	20230615	201700	44278728	1360	1360	1360	1360	0
41	20230615	201600	44278728	1360	1360	1360	1360	0
42	20230615	201500	44278728	1360	1360	1360	1360	0
43	20230615	201400	44278728	1360	1360	1360	1360	0
44	20230615	201300	44278728	1360	1360	1360	1360	0
45	20230615	201200	44278728	1360	1360	1360	1360	0
46	20230615	201100	44278728	1360	1360	1360	1360	0
47	20230615	201000	44278728	1360	1360	1360	1360	0
48	20230615	200900	44278728	1360	1360	1360	1360	0
49	20230615	200800	44278728	1360	1360	1360	1360	0
50	20230615	200700	44278728	1360	1360	1360	1360	0
51	20230615	200600	44278728	1360	1360	1360	1360	0
52	20230615	200500	44278728	1360	1360	1360	1360	0
53	20230615	200400	44278728	1360	1360	1360	1360	0
54	20230615	200300	44278728	1360	1360	1360	1360	0
55	20230615	200200	44278728	1360	1360	1360	1360	0
56	20230615	200100	44278728	1360	1360	1360	1360	0
57	20230615	200000	44278728	1360	1360	1360	1360	0
58	20230615	195900	44278728	1360	1360	1360	1360	0
59	20230615	195800	44278728	1360	1360	1360	1360	0
60	20230615	195700	44278728	1360	1360	1360	1360	0
61	20230615	195600	44278728	1360	1360	1360	1360	0
62	20230615	195500	44278728	1360	1360	1360	1360	3494
63	20230615	195400	44278728	1360	1360	1360	1360	0
64	20230615	195300	44278728	1360	1360	1360	1360	0
65	20230615	195200	44278728	1360	1360	1360	1360	0
66	20230615	195100	44278728	1360	1360	1360	1360	0
67	20230615	195000	44278728	1360	1360	1360	1360	0
68	20230615	194900	44278728	1360	1360	1360	1360	0
69	20230615	194800	44278728	1360	1360	1360	1360	0
70	20230615	194700	44278728	1360	1360	1360	1360	0
71	20230615	194600	44278728	1360	1360	1360	1360	0
72	20230615	194500	44278728	1360	1360	1360	1360	0
73	20230615	194400	44278728	1360	1360	1360	1360	0
74	20230615	194300	44278728	1360	1360	1360	1360	0
75	20230615	194200	44278728	1360	1360	1360	1360	0
76	20230615	194100	44278728	1360	1360	1360	1360	0
77	20230615	194000	44278728	1360	1360	1360	1360	0
78	20230615	193900	44278728	1360	1360	1360	1360	0
79	20230615	193800	44278728	1360	1360	1360	1360	0
80	20230615	193700	44278728	1360	1360	1360	1360	0
81	20230615	193600	44278728	1360	1360	1360	1360	0
82	20230615	193500	44278728	1360	1360	1360	1360	0
83	20230615	193400	44278728	1360	1360	1360	1360	0
84	20230615	193300	44278728	1360	1360	1360	1360	0
85	20230615	193200	44278728	1360	1360	1360	1360	0
86	20230615	193100	44278728	1360	1360	1360	1360	0
87	20230615	193000	44278728	1360	1360	1360	1360	0
88	20230615	192900	44278728	1360	1360	1360	1360	0
89	20230615	192800	44278728	1360	1360	1360	1360	0
90	20230615	192700	44278728	1360	1360	1360	1360	0
91	20230615	192600	44278728	1360	1360	1360	1360	0
92	20230615	192500	44278728	1360	1360	1360	1360	3494
93	20230615	192400	44278728	1360	1360	1360	1360	0
94	20230615	192300	44278728	1360	1360	1360	1360	0
95	20230615	192200	44278728	1360	1360	1360	1360	0
96	20230615	192100	44278728	1360	1360	1360	1360	0
97	20230615	192000	44278728	1360	1360	1360	1360	0
98	20230615	191900	44278728	1360	1360	1360	1360	0
99	20230615	191800	44278728	1360	1360	1360	1360	0
100	20230615	191700	44278728	1360	1360	1360	1360	0
101	20230615	191600	44278728	1360	1360	1360	1360	0
102	20230615	191500	44278728	1360	1360	1360	1360	0
103	20230615	191400	44278728	1360	1360	1360	1360	0
104	20230615	191300	44278728	1360	1360	1360	1360	0
105	20230615	191200	44278728	1360	1360	1360	1360	0
106	20230615	191100	44278728	1360	1360	1360	1360	0
107	20230615	191000	44278728	1360	1360	1360	1360	0
108	20230615	190900	44278728	1360	1360	1360	1360	0
109	20230615	190800	44278728	1360	1360	1360	1360	0
110	20230615	190700	44278728	1360	1360	1360	1360	0
111	20230615	190600	44278728	1360	1360	1360	1360	0
112	20230615	190500	44278728	1360	1360	1360	1360	0
113	20230615	190400	44278728	1360	1360	1360	1360	0
114	20230615	190300	44278728	1360	1360	1360	1360	0
115	20230615	190200	44278728	1360	1360	1360	1360	0
116	20230615	190100	44278728	1360	1360	1360	1360	0
117	20230615	190000	44278728	1360	1360	1360	1360	0
118	20230615	185900	44278728	1360	1360	1360	1360	0
119	20230615	185800	44278728	1360	1360	1360	1360	0
120	20230615	185700	44278728	1360	1360	1360	1360	0
121	20230615	185600	44278728	1360	1360	1360	1360	0
122	20230615	185500	44278728	1360	1360	1360	1360	3494
123	20230615	185400	44278728	1360	1360	1360	1360	0
124	20230615	185300	44278728	1360	1360	1360	1360	0
125	20230615	185200	44278728	1360	1360	1360	1360	0
126	20230615	185100	44278728	1360	1360	1360	1360	0
127	20230615	185000	44278728	1360	1360	1360	1360	0
128	20230615	184900	44278728	1360	1360	1360	1360	0
129	20230615	184800	44278728	1360	1360	1360	1360	0
130	20230615	184700	44278728	1360	1360	1360	1360	0
131	20230615	184600	44278728	1360	1360	1360	1360	0
132	20230615	184500	44278728	1360	1360	1360	1360	0
133	20230615	184400	44278728	1360	1360	1360	1360	0
134	20230615	184300	44278728	1360	1360	1360	1360	0
135	20230615	184200	44278728	1360	1360	1360	1360	0
136	20230615	184100	44278728	1360	1360	1360	1360	0
137	20230615	184000	44278728	1360	1360	1360	1360	0
138	20230615	183900	44278728	1360	1360	1360	1360	0
139	20230615	183800	44278728	1360	1360	1360	1360	0
140	20230615	183700	44278728	1360	1360	1360	1360	0
141	20230615	183600	44278728	1360	1360	1360	1360	0
142	20230615	183500	44278728	1360	1360	1360	1360	0
143	20230615	183400	44278728	1360	1360	1360	1360	0
144	20230615	183300	44278728	1360	1360	1360	1360	0
145	20230615	183200	44278728	1360	1360	1360	1360	0
146	20230615	183100	44278728	1360	1360	1360	1360	0
147	20230615	183000	44278728	1360	1360	1360	1360	0
148	20230615	182900	44278728	1360	1360	1360	1360	0
149	20230615	182800	44278728	1360	1360	1360	1360	0
150	20230615	182700	44278728	1360	1360	1360	1360	0
151	20230615	182600	44278728	1360	1360	1360	1360	0
152	20230615	182500	44278728	1360	1360	1360	1360	3494
153	20230615	182400	44278728	1360	1360	1360	1360	0
154	20230615	182300	44278728	1360	1360	1360	1360	0
155	20230615	182200	44278728	1360	1360	1360	1360	0
156	20230615	182100	44278728	1360	1360	1360	1360	0
157	20230615	182000	44278728	1360	1360	1360	1360	0
158	20230615	181900	44278728	1360	1360	1360	1360	0
159	20230615	181800	44278728	1360	1360	1360	1360	0
160	20230615	181700	44278728	1360	1360	1360	1360	0
161	20230615	181600	44278728	1360	1360	1360	1360	0
162	20230615	181500	44278728	1360	1360	1360	1360	0
163	20230615	181400	44278728	1360	1360	1360	1360	0
164	20230615	181300	44278728	1360	1360	1360	1360	0
165	20230615	181200	44278728	1360	1360	1360	1360	0
166	20230615	181100	44278728	1360	1360	1360	1360	0
167	20230615	181000	44278728	1360	1360	1360	1360	0
168	20230615	180900	44278728	1360	1360	1360	1360	0
169	20230615	180800	44278728	1360	1360	1360	1360	0
170	20230615	180700	44278728	1360	1360	1360	1360	0
171	20230615	180600	44278728	1360	1360	1360	1360	0
172	20230615	180500	44278728	1360	1360	1360	1360	0
173	20230615	180400	44278728	1360	1360	1360	1360	0
174	20230615	180300	44278728	1360	1360	1360	1360	0
175	20230615	180200	44278728	1360	1360	1360	1360	0
176	20230615	180100	44278728	1360	1360	1360	1360	0
177	20230615	180000	44278728	1360	1360	1360	1360	0
178	20230615	175900	44278728	1360	1360	1360	1360	0
179	20230615	175800	44278728	1360	1360	1360	1360	0
180	20230615	175700	44278728	1360	1360	1360	1360	0
181	20230615	175600	44278728	1360	1360	1360	1360	0
182	20230615	175500	44278728	1360	1360	1360	1360	3494
183	20230615	175400	44278728	1360	1360	1360	1360	0
184	20230615	175300	44278728	1360	1360	1360	1360	0
185	20230615	175200	44278728	1360	1360	1360	1360	0
186	20230615	175100	44278728	1360	1360	1360	1360	0
187	20230615	175000	44278728	1360	1360	1360	1360	0
188	20230615	174900	44278728	1360	1360	1360	1360	0
189	20230615	174800	44278728	1360	1360	1360	1360	0
190	20230615	174700	44278728	1360	1360	1360	1360	0
191	20230615	174600	44278728	1360	1360	1360	1360	0
192	20230615	174500	44278728	1360	1360	1360	1360	0
193	20230615	174400	44278728	1360	1360	1360	1360	0
194	20230615	174300	44278728	1360	1360	1360	1360	0
195	20230615	174200	44278728	1360	1360	1360	1360	0
196	20230615	174100	44278728	1360	1360	1360	1360	0
197	20230615	174000	44278728	1360	1360	1360	1360	0
198	20230615	173900	44278728	1360	1360	1360	1360	0
199	20230615	173800	44278728	1360	1360	1360	1360	0
200	20230615	173700	44278728	1360	1360	1360	1360	0
201	20230615	173600	44278728	1360	1360	1360	1360	0
202	20230615	173500	44278728	1360	1360	1360	1360	0
203	20230615	173400	44278728	1360	1360	1360	1360	0
204	20230615	173300	44278728	1360	1360	1360	1360	0
205	20230615	173200	44278728	1360	1360	1360	1360	0
206	20230615	173100	44278728	1360	1360	1360	1360	0
207	20230615	173000	44278728	1360	1360	1360	1360	0
208	20230615	172900	44278728	1360	1360	1360	1360	0
209	20230615	172800	44278728	1360	1360	1360	1360	0
210	20230615	172700	44278728	1360	1360	1360	1360	0
211	20230615	172600	44278728	1360	1360	1360	1360	0
212	20230615	172500	44278728	1360	1360	1360	1360	3494
213	20230615	172400	44278728	1360	1360	1360	1360	0
214	20230615	172300	44278728	1360	1360	1360	1360	0
215	20230615	172200	44278728	1360	1360	1360	1360	0
216	20230615	172100	44278728	1360	1360	1360	1360	0
217	20230615	172000	44278728	1360	1360	1360	1360	0
218	20230615	171900	44278728	1360	1360	1360	1360	0
219	20230615	171800	44278728	1360	1360	1360	1360	0
220	20230615	171700	44278728	1360	1360	1360	1360	0
221	20230615	171600	44278728	1360	1360	1360	1360	0
222	20230615	171500	44278728	1360	1360	1360	1360	0
223	20230615	171400	44278728	1360	1360	1360	1360	0
224	20230615	171300	44278728	1360	1360	1360	1360	0
225	20230615	171200	44278728	1360	1360	1360	1360	0
226	20230615	171100	44278728	1360	1360	1360	1360	0
227	20230615	171000	44278728	1360	1360	1360	1360	0
228	20230615	170900	44278728	1360	1360	1360	1360	0
229	20230615	170800	44278728	1360	1360	1360	1360	0
230	20230615	170700	44278728	1360	1360	1360	1360	0
231	20230615	170600	44278728	1360	1360	1360	1360	0
232	20230615	170500	44278728	1360	1360	1360	1360	0
233	20230615	170400	44278728	1360	1360	1360	1360	0
234	20230615	170300	44278728	1360	1360	1360	1360	0
235	20230615	170200	44278728	1360	1360	1360	1360	0
236	20230615	170100	44278728	1360	1360	1360	1360	0
237	20230615	170000	44278728	1360	1360	1360	1360	0
238	20230615	165900	44278728	1360	1360	1360	1360	0
239	20230615	165800	44278728	1360	1360	1360	1360	0
240	20230615	165700	44278728	1360	1360	1360	1360	0
241	20230615	165600	44278728	1360	1360	1360	1360	0
242	20230615	165500	44278728	1360	1360	1360	1360	3494
243	20230615	165400	44278728	1360	1360	1360	1360	0
244	20230615	165300	44278728	1360	1360	1360	1360	0
245	20230615	165200	44278728	1360	1360	1360	1360	0
246	20230615	165100	44278728	1360	1360	1360	1360	0
247	20230615	165000	44278728	1360	1360	1360	1360	0
248	20230615	164900	44278728	1360	1360	1360	1360	0
249	20230615	164800	44278728	1360	1360	1360	1360	0
250	20230615	164700	44278728	1360	1360	1360	1360	0
251	20230615	164600	44278728	1360	1360	1360	1360	0
252	20230615	164500	44278728	1360	1360	1360	1360	0
253	20230615	164400	44278728	1360	1360	1360	1360	0
254	20230615	164300	44278728	1360	1360	1360	1360	0
255	20230615	164200	44278728	1360	1360	1360	1360	0
256	20230615	164100	44278728	1360	1360	1360	1360	0
257	20230615	164000	44278728	1360	1360	1360	1360	0
258	20230615	163900	44278728	1360	1360	1360	1360	0
259	20230615	163800	44278728	1360	1360	1360	1360	0
260	20230615	163700	44278728	1360	1360	1360	1360	0
261	20230615	163600	44278728	1360	1360	1360	1360	0
262	20230615	163500	44278728	1360	1360	1360	1360	0
263	20230615	163400	44278728	1360	1360	1360	1360	0
264	20230615	163300	44278728	1360	1360	1360	1360	0
265	20230615	163200	44278728	1360	1360	1360	1360	0
266	20230615	163100	44278728	1360	1360	1360	1360	0
267	20230615	163000	44278728	1360	1360	1360	1360	0
268	20230615	162900	44278728	1360	1360	1360	1360	0
269	20230615	162800	44278728	1360	1360	1360	1360	0
270	20230615	162700	44278728	1360	1360	1360	1360	0
271	20230615	162600	44278728	1360	1360	1360	1360	0
272	20230615	162500	44278728	1360	1360	1360	1360	3494
273	20230615	162400	44278728	1360	1360	1360	1360	0
274	20230615	162300	44278728	1360	1360	1360	1360	0
275	20230615	162200	44278728	1360	1360	1360	1360	0
276	20230615	162100	44278728	1360	1360	1360	1360	0
277	20230615	162000	44278728	1360	1360	1360	1360	0
278	20230615	161900	44278728	1360	1360	1360	1360	0
279	20230615	161800	44278728	1360	1360	1360	1360	0
280	20230615	161700	44278728	1360	1360	1360	1360	0
281	20230615	161600	44278728	1360	1360	1360	1360	0
282	20230615	161500	44278728	1360	1360	1360	1360	0
283	20230615	161400	44278728	1360	1360	1360	1360	0
284	20230615	161300	44278728	1360	1360	1360	1360	0
285	20230615	161200	44278728	1360	1360	1360	1360	0
286	20230615	161100	44278728	1360	1360	1360	1360	0
287	20230615	161000	44278728	1360	1360	1360	1360	0
288	20230615	160900	44278728	1360	1360	1360	1360	0
289	20230615	160800	44278728	1360	1360	1360	1360	0
290	20230615	160700	44278728	1360	1360	1360	1360	0
291	20230615	160600	44278728	1360	1360	1360	1360	0
292	20230615	160500	44278728	1360	1360	1360	1360	0
293	20230615	160400	44278728	1360	1360	1360	1360	0
294	20230615	160300	44278728	1360	1360	1360	1360	0
295	20230615	160200	44278728	1360	1360	1360	1360	0
296	20230615	160100	44278728	1360	1360	1360	1360	0
297	20230615	160000	44278728	1360	1360	1360	1360	0
298	20230615	155900	44278728	1360	1360	1360	1360	0
299	20230615	155800	44278728	1360	1360	1360	1360	0
300	20230615	155700	44278728	1360	1360	1360	1360	0
301	20230615	155600	44278728	1360	1360	1360	1360	0
302	20230615	155500	44278728	1360	1360	1360	1360	3494
303	20230615	155400	44278728	1360	1360	1360	1360	0
304	20230615	155300	44278728	1360	1360	1360	1360	0
305	20230615	155200	44278728	1360	1360	1360	1360	0
306	20230615	155100	44278728	1360	1360	1360	1360	0
307	20230615	155000	44278728	1360	1360	1360	1360	0
308	20230615	154900	44278728	1360	1360	1360	1360	0
309	20230615	154800	44278728	1360	1360	1360	1360	0
310	20230615	154700	44278728	1360	1360	1360	1360	0
311	20230615	154600	44278728	1360	1360	1360	1360	0
312	20230615	154500	44278728	1360	1360	1360	1360	0
313	20230615	154400	44278728	1360	1360	1360	1360	0
314	20230615	154300	44278728	1360	1360	1360	1360	0
315	20230615	154200	44278728	1360	1360	1360	1360	0
316	20230615	154100	44278728	1360	1360	1360	1360	0
317	20230615	154000	44278728	1360	1360	1360	1360	0
318	20230615	153900	44278728	1360	1360	1360	1360	0
319	20230615	153800	44278728	1360	1360	1360	1360	0
320	20230615	153700	44278728	1360	1360	1360	1360	0
321	20230615	153600	44278728	1360	1360	1360	1360	0
322	20230615	153500	44278728	1360	1360	1360	1360	0
323	20230615	153400	44278728	1360	1360	1360	1360	0
324	20230615	153300	44278728	1360	1360	1360	1360	0
325	20230615	153200	44278728	1360	1360	1360	1360	0
326	20230615	153100	44278728	1360	1360	1360	1360	0
327	20230615	153000	44278728	1360	1360	1360	1360	3494
328	20230615	152900	39526888	1359	1359	1359	1359	0
329	20230615	152800	39526888	1359	1359	1359	1359	0
330	20230615	152700	39526888	1359	1359	1359	1359	0
331	20230615	152600	39526888	1359	1359	1359	1359	0
332	20230615	152500	39526888	1359	1359	1359	1359	0
333	20230615	152400	39526888	1359	1359	1359	1359	0
334	20230615	152300	39526888	1359	1359	1359	1359	0
335	20230615	152200	39526888	1359	1359	1359	1359	0
336	20230615	152100	39526888	1359	1359	1359	1359	0
337	20230615	152000	39526888	1359	1359	1359	1359	0
338	20230615	151900	39526888	1359	1359	1359	1359	273
339	20230615	151800	39155881	1359	1359	1359	1359	10
340	20230615	151700	39142291	1359	1359	1359	1359	11
341	20230615	151600	39127342	1359	1359	1359	1359	4
342	20230615	151500	39121906	1359	1358	1359	1358	511
343	20230615	151400	38427603	1358	1358	1358	1358	0
344	20230615	151300	38427603	1358	1358	1358	1358	2
345	20230615	151200	38424887	1358	1358	1358	1358	8
346	20230615	151100	38414023	1358	1358	1358	1355	2145
347	20230615	151000	35506598	1358	1358	1358	1358	2
348	20230615	150900	35503882	1358	1359	1359	1358	199
349	20230615	150800	35233625	1359	1359	1359	1358	739
350	20230615	150700	34229824	1360	1359	1360	1359	2
351	20230615	150600	34227105	1360	1359	1360	1359	2
352	20230615	150500	34224386	1360	1360	1360	1360	0
353	20230615	150400	34224386	1360	1360	1360	1360	0
354	20230615	150300	34224386	1360	1360	1360	1360	6
355	20230615	150200	34216226	1360	1360	1360	1360	1
356	20230615	150100	34214866	1360	1360	1360	1360	18
357	20230615	150000	34190386	1360	1359	1360	1359	8
358	20230615	145900	34179511	1360	1359	1360	1359	501
359	20230615	145800	33498651	1360	1360	1360	1360	147
360	20230615	145700	33298731	1360	1360	1360	1360	3
361	20230615	145600	33294651	1360	1360	1360	1360	36
362	20230615	145500	33245691	1360	1360	1360	1360	95
363	20230615	145400	33116491	1361	1361	1361	1361	53
364	20230615	145300	33044358	1361	1361	1361	1360	30
365	20230615	145200	33003533	1361	1361	1361	1361	2
366	20230615	145100	33000811	1361	1361	1361	1361	8
367	20230615	145000	32989923	1361	1361	1361	1361	0
368	20230615	144900	32989923	1361	1361	1361	1361	0
369	20230615	144800	32989923	1361	1360	1361	1360	2
370	20230615	144700	32987202	1361	1361	1361	1361	0
371	20230615	144600	32987202	1361	1361	1361	1361	0
372	20230615	144500	32987202	1361	1361	1361	1361	0
373	20230615	144400	32987202	1361	1361	1361	1361	0
374	20230615	144300	32987202	1361	1360	1361	1360	6
375	20230615	144200	32979037	1360	1360	1360	1360	1
376	20230615	144100	32977677	1361	1361	1361	1361	0
377	20230615	144000	32977677	1361	1361	1361	1361	0
378	20230615	143900	32977677	1361	1361	1361	1361	0
379	20230615	143800	32977677	1361	1361	1361	1361	3
380	20230615	143700	32973594	1361	1361	1361	1361	3
381	20230615	143600	32969511	1361	1361	1361	1361	2
382	20230615	143500	32966789	1361	1361	1361	1361	2
383	20230615	143400	32964067	1361	1361	1361	1361	0
384	20230615	143300	32964067	1361	1361	1361	1361	1
385	20230615	143200	32962706	1360	1360	1360	1360	20
386	20230615	143100	32935506	1360	1360	1360	1360	0
387	20230615	143000	32935506	1360	1360	1360	1360	3
388	20230615	142900	32931426	1360	1359	1360	1359	207
389	20230615	142800	32650112	1359	1359	1359	1359	153
390	20230615	142700	32442185	1360	1360	1360	1360	0
391	20230615	142600	32442185	1360	1360	1360	1360	1
392	20230615	142500	32440825	1360	1360	1360	1360	6
393	20230615	142400	32432665	1360	1360	1360	1360	0
394	20230615	142300	32432665	1360	1360	1360	1360	10
395	20230615	142200	32419065	1360	1360	1360	1360	0
396	20230615	142100	32419065	1360	1361	1361	1360	61
397	20230615	142000	32336104	1360	1361	1361	1360	147
398	20230615	141900	32136038	1361	1361	1361	1361	0
399	20230615	141800	32136038	1361	1361	1361	1361	0
400	20230615	141700	32136038	1361	1361	1361	1361	0
401	20230615	141600	32136038	1361	1360	1361	1360	2
402	20230615	141500	32133317	1361	1361	1361	1361	4
403	20230615	141400	32127873	1361	1361	1361	1361	8
404	20230615	141300	32116985	1361	1361	1361	1361	6
405	20230615	141200	32108819	1361	1361	1361	1361	6
406	20230615	141100	32100653	1361	1361	1361	1361	1
407	20230615	141000	32099292	1361	1361	1361	1361	1
408	20230615	140900	32097931	1360	1360	1360	1360	439
409	20230615	140800	31500891	1360	1359	1360	1359	372
410	20230615	140700	30995123	1360	1360	1360	1360	2
411	20230615	140600	30992403	1360	1360	1360	1360	0
412	20230615	140500	30992403	1360	1360	1360	1360	0
413	20230615	140400	30992403	1360	1360	1360	1360	4
414	20230615	140300	30986963	1360	1360	1360	1360	1
415	20230615	140200	30985603	1360	1360	1360	1360	0
416	20230615	140100	30985603	1360	1360	1360	1360	0
417	20230615	140000	30985603	1360	1360	1360	1360	73
418	20230615	135900	30886323	1360	1360	1360	1360	0
419	20230615	135800	30886323	1360	1360	1360	1360	0
420	20230615	135700	30886323	1360	1360	1360	1360	0
421	20230615	135600	30886323	1360	1360	1360	1360	2
422	20230615	135500	30883603	1360	1360	1360	1360	0
423	20230615	135400	30883603	1360	1360	1360	1360	4
424	20230615	135300	30878163	1360	1360	1360	1360	0
425	20230615	135200	30878163	1360	1360	1360	1360	0
426	20230615	135100	30878163	1360	1360	1360	1360	0
427	20230615	135000	30878163	1360	1360	1360	1360	0
428	20230615	134900	30878163	1360	1360	1360	1360	1
429	20230615	134800	30876803	1359	1359	1359	1359	0
430	20230615	134700	30876803	1359	1359	1359	1359	0
431	20230615	134600	30876803	1359	1359	1359	1359	22
432	20230615	134500	30846905	1360	1360	1360	1360	0
433	20230615	134400	30846905	1360	1360	1360	1360	0
434	20230615	134300	30846905	1360	1360	1360	1360	1
435	20230615	134200	30845545	1360	1360	1360	1360	0
436	20230615	134100	30845545	1360	1360	1360	1360	0
437	20230615	134000	30845545	1360	1360	1360	1360	5
438	20230615	133900	30838745	1360	1360	1360	1360	1
439	20230615	133800	30837385	1359	1360	1360	1359	28
440	20230615	133700	30799306	1360	1360	1360	1360	44
441	20230615	133600	30739466	1360	1360	1360	1360	1
442	20230615	133500	30738106	1360	1360	1360	1360	4
443	20230615	133400	30732666	1360	1360	1360	1360	0
444	20230615	133300	30732666	1360	1360	1360	1360	0
445	20230615	133200	30732666	1360	1360	1360	1360	0
446	20230615	133100	30732666	1360	1360	1360	1360	0
447	20230615	133000	30732666	1360	1360	1360	1360	0
448	20230615	132900	30732666	1360	1360	1360	1360	0
449	20230615	132800	30732666	1360	1360	1360	1360	2
450	20230615	132700	30729946	1360	1360	1360	1360	7
451	20230615	132600	30720426	1360	1360	1360	1360	4
452	20230615	132500	30714986	1360	1360	1360	1360	0
453	20230615	132400	30714986	1360	1360	1360	1360	5
454	20230615	132300	30708186	1360	1360	1360	1360	5
455	20230615	132200	30701386	1360	1360	1360	1360	6
456	20230615	132100	30693226	1360	1360	1360	1360	5
457	20230615	132000	30686426	1360	1360	1360	1360	0
458	20230615	131900	30686426	1360	1360	1360	1360	0
459	20230615	131800	30686426	1360	1360	1360	1360	3
460	20230615	131700	30682346	1360	1360	1360	1360	2
461	20230615	131600	30679626	1360	1360	1360	1360	3
462	20230615	131500	30675546	1360	1360	1360	1360	0
463	20230615	131400	30675546	1360	1360	1360	1360	0
464	20230615	131300	30675546	1360	1360	1360	1360	29
465	20230615	131200	30636106	1360	1360	1360	1360	0
466	20230615	131100	30636106	1360	1360	1360	1360	2
467	20230615	131000	30633386	1360	1360	1360	1360	0
468	20230615	130900	30633386	1360	1360	1360	1360	15
469	20230615	130800	30612986	1360	1360	1360	1360	0
470	20230615	130700	30612986	1360	1360	1360	1360	0
471	20230615	130600	30612986	1360	1360	1360	1360	0
472	20230615	130500	30612986	1360	1360	1360	1360	1
473	20230615	130400	30611626	1359	1359	1359	1359	0
474	20230615	130300	30611626	1359	1359	1359	1359	0
475	20230615	130200	30611626	1359	1359	1359	1359	1
476	20230615	130100	30610267	1360	1360	1360	1360	0
477	20230615	130000	30610267	1360	1360	1360	1360	0
478	20230615	125900	30610267	1360	1360	1360	1360	0
479	20230615	125800	30610267	1360	1360	1360	1360	3
480	20230615	125700	30606187	1360	1360	1360	1360	0
481	20230615	125600	30606187	1360	1360	1360	1360	0
482	20230615	125500	30606187	1360	1360	1360	1360	1
483	20230615	125400	30604827	1360	1360	1360	1360	0
484	20230615	125300	30604827	1360	1360	1360	1360	0
485	20230615	125200	30604827	1360	1360	1360	1360	0
486	20230615	125100	30604827	1360	1360	1360	1360	1
487	20230615	125000	30603467	1360	1360	1360	1360	2
488	20230615	124900	30600747	1360	1360	1360	1360	0
489	20230615	124800	30600747	1360	1360	1360	1360	11
490	20230615	124700	30585787	1360	1360	1360	1360	0
491	20230615	124600	30585787	1360	1360	1360	1360	1
492	20230615	124500	30584427	1358	1358	1358	1358	0
493	20230615	124400	30584427	1358	1359	1359	1358	96
494	20230615	124300	30454058	1360	1360	1360	1360	0
495	20230615	124200	30454058	1360	1360	1360	1360	0
496	20230615	124100	30454058	1360	1360	1360	1360	0
497	20230615	124000	30454058	1360	1360	1360	1360	0
498	20230615	123900	30454058	1360	1360	1360	1360	0
499	20230615	123800	30454058	1360	1360	1360	1360	0
500	20230615	123700	30454058	1360	1360	1360	1360	0
501	20230615	123600	30454058	1360	1359	1360	1359	2
502	20230615	123500	30451339	1360	1360	1360	1360	0
503	20230615	123400	30451339	1360	1360	1360	1360	0
504	20230615	123300	30451339	1360	1360	1360	1360	0
505	20230615	123200	30451339	1360	1360	1360	1360	0
506	20230615	123100	30451339	1360	1360	1360	1360	1
507	20230615	123000	30449979	1360	1360	1360	1360	1
508	20230615	122900	30448619	1358	1359	1359	1358	36
509	20230615	122800	30399730	1360	1360	1360	1360	10
510	20230615	122700	30386130	1360	1360	1360	1360	0
511	20230615	122600	30386130	1360	1360	1360	1360	0
512	20230615	122500	30386130	1360	1360	1360	1360	0
513	20230615	122400	30386130	1360	1360	1360	1360	0
514	20230615	122300	30386130	1360	1360	1360	1360	0
515	20230615	122200	30386130	1360	1360	1360	1360	18
516	20230615	122100	30361650	1360	1360	1360	1360	0
517	20230615	122000	30361650	1360	1360	1360	1360	0
518	20230615	121900	30361650	1360	1360	1360	1360	0
519	20230615	121800	30361650	1360	1360	1360	1360	0
520	20230615	121700	30361650	1360	1360	1360	1360	0
521	20230615	121600	30361650	1360	1360	1360	1360	0
522	20230615	121500	30361650	1360	1360	1360	1360	0
523	20230615	121400	30361650	1360	1360	1360	1360	0
524	20230615	121300	30361650	1360	1360	1360	1360	0
525	20230615	121200	30361650	1360	1360	1360	1360	0
526	20230615	121100	30361650	1360	1360	1360	1360	0
527	20230615	121000	30361650	1360	1360	1360	1360	0
528	20230615	120900	30361650	1360	1360	1360	1360	0
529	20230615	120800	30361650	1360	1360	1360	1360	5
530	20230615	120700	30354850	1360	1360	1360	1360	978
531	20230615	120600	29024770	1360	1360	1360	1360	0
532	20230615	120500	29024770	1360	1360	1360	1360	0
533	20230615	120400	29024770	1360	1360	1360	1360	0
534	20230615	120300	29024770	1360	1360	1360	1359	5
535	20230615	120200	29017971	1359	1359	1359	1359	100
536	20230615	120100	28882071	1359	1359	1359	1359	2
537	20230615	120000	28879353	1359	1359	1359	1359	0
538	20230615	115900	28879353	1359	1359	1359	1359	0
539	20230615	115800	28879353	1359	1359	1359	1359	0
540	20230615	115700	28879353	1359	1359	1359	1359	0
541	20230615	115600	28879353	1359	1358	1359	1358	2
542	20230615	115500	28876636	1359	1359	1359	1359	0
543	20230615	115400	28876636	1359	1359	1359	1359	0
544	20230615	115300	28876636	1359	1359	1359	1359	0
545	20230615	115200	28876636	1359	1359	1359	1359	133
546	20230615	115100	28695889	1357	1357	1357	1357	0
547	20230615	115000	28695889	1357	1357	1357	1357	2
548	20230615	114900	28693175	1359	1357	1359	1357	51
549	20230615	114800	28623868	1359	1359	1359	1359	0
550	20230615	114700	28623868	1359	1359	1359	1359	0
551	20230615	114600	28623868	1359	1357	1359	1357	234
552	20230615	114500	28306194	1358	1358	1359	1358	200
553	20230615	114400	28034494	1358	1358	1358	1358	1
554	20230615	114300	28033136	1358	1357	1358	1357	101
555	20230615	114200	27896078	1358	1358	1358	1358	98
556	20230615	114100	27762994	1357	1359	1359	1357	202
557	20230615	114000	27488777	1360	1360	1360	1360	0
558	20230615	113900	27488777	1360	1360	1360	1360	0
559	20230615	113800	27488777	1360	1360	1360	1360	0
560	20230615	113700	27488777	1360	1360	1360	1360	100
561	20230615	113600	27352777	1360	1360	1360	1360	0
562	20230615	113500	27352777	1360	1360	1360	1360	0
563	20230615	113400	27352777	1360	1360	1360	1360	0
564	20230615	113300	27352777	1360	1360	1360	1360	0
565	20230615	113200	27352777	1360	1360	1360	1360	3
566	20230615	113100	27348697	1360	1360	1360	1360	5
567	20230615	113000	27341897	1360	1360	1360	1360	1
568	20230615	112900	27340537	1360	1360	1360	1360	0
569	20230615	112800	27340537	1360	1360	1360	1360	0
570	20230615	112700	27340537	1360	1360	1360	1360	1
571	20230615	112600	27339177	1356	1360	1360	1356	70
572	20230615	112500	27244177	1360	1360	1360	1360	1
573	20230615	112400	27242817	1360	1360	1360	1360	0
574	20230615	112300	27242817	1360	1360	1360	1360	0
575	20230615	112200	27242817	1360	1360	1360	1360	0
576	20230615	112100	27242817	1360	1360	1360	1360	0
577	20230615	112000	27242817	1360	1357	1360	1356	1001
578	20230615	111900	25885370	1360	1360	1360	1357	1002
579	20230615	111800	24525318	1361	1361	1361	1361	0
580	20230615	111700	24525318	1361	1361	1361	1361	1
581	20230615	111600	24523957	1361	1361	1361	1361	5
582	20230615	111500	24517152	1361	1361	1361	1360	5
583	20230615	111400	24510348	1361	1361	1361	1361	6
584	20230615	111300	24502182	1361	1362	1362	1359	299
585	20230615	111200	24095603	1362	1362	1362	1362	2
586	20230615	111100	24092879	1362	1362	1362	1362	0
587	20230615	111000	24092879	1362	1362	1362	1361	79
588	20230615	110900	23985282	1362	1362	1362	1362	3
589	20230615	110800	23981196	1362	1362	1362	1362	0
590	20230615	110700	23981196	1362	1362	1362	1362	0
591	20230615	110600	23981196	1362	1362	1362	1362	1
592	20230615	110500	23979834	1360	1361	1361	1360	569
593	20230615	110400	23205989	1361	1361	1361	1361	5
594	20230615	110300	23199184	1361	1362	1362	1361	4
595	20230615	110200	23193738	1361	1361	1362	1361	7
596	20230615	110100	23184208	1362	1363	1363	1362	6
597	20230615	110000	23176035	1361	1360	1363	1360	12
598	20230615	105900	23159709	1364	1364	1364	1364	0
599	20230615	105800	23159709	1364	1364	1364	1364	0
600	20230615	105700	23159709	1364	1364	1364	1364	0
601	20230615	105600	23159709	1364	1364	1364	1364	1
602	20230615	105500	23158345	1361	1361	1361	1361	0
603	20230615	105400	23158345	1361	1361	1361	1361	1
604	20230615	105300	23156984	1361	1361	1361	1361	0
605	20230615	105200	23156984	1361	1361	1361	1361	0
606	20230615	105100	23156984	1361	1361	1361	1361	0
607	20230615	105000	23156984	1361	1361	1361	1361	181
608	20230615	104900	22910643	1364	1364	1364	1364	1
609	20230615	104800	22909279	1362	1362	1362	1362	0
610	20230615	104700	22909279	1362	1362	1362	1362	11
611	20230615	104600	22894297	1363	1363	1363	1363	0
612	20230615	104500	22894297	1363	1363	1363	1363	72
613	20230615	104400	22796161	1363	1363	1363	1363	3
614	20230615	104300	22792072	1363	1362	1363	1362	4
615	20230615	104200	22786621	1362	1363	1363	1362	4
616	20230615	104100	22781171	1363	1363	1363	1363	1
617	20230615	104000	22779808	1361	1363	1363	1361	240
618	20230615	103900	22453088	1361	1363	1363	1361	1101
619	20230615	103800	20953963	1363	1363	1363	1363	2
620	20230615	103700	20951237	1363	1363	1363	1363	102
621	20230615	103600	20812211	1363	1363	1363	1363	50
622	20230615	103500	20744061	1362	1363	1363	1362	750
623	20230615	103400	19722449	1363	1363	1363	1363	3
624	20230615	103300	19718360	1363	1363	1363	1363	9
625	20230615	103200	19706093	1363	1363	1363	1363	0
626	20230615	103100	19706093	1363	1363	1363	1363	0
627	20230615	103000	19706093	1363	1362	1363	1362	120
628	20230615	102900	19542535	1363	1363	1363	1363	50
629	20230615	102800	19474385	1363	1363	1363	1363	0
630	20230615	102700	19474385	1363	1363	1363	1363	0
631	20230615	102600	19474385	1363	1363	1363	1363	0
632	20230615	102500	19474385	1363	1363	1363	1362	5
633	20230615	102400	19467571	1363	1363	1363	1363	5
634	20230615	102300	19460756	1363	1363	1363	1363	0
635	20230615	102200	19460756	1363	1363	1363	1363	14
636	20230615	102100	19441674	1363	1363	1363	1362	8
637	20230615	102000	19430774	1363	1363	1363	1363	1
638	20230615	101900	19429411	1363	1361	1363	1361	2
639	20230615	101800	19426687	1363	1363	1363	1363	0
640	20230615	101700	19426687	1363	1363	1363	1363	0
641	20230615	101600	19426687	1363	1363	1363	1363	0
642	20230615	101500	19426687	1363	1363	1363	1363	0
643	20230615	101400	19426687	1363	1363	1363	1363	0
644	20230615	101300	19426687	1363	1362	1363	1362	2
645	20230615	101200	19423962	1363	1363	1363	1363	0
646	20230615	101100	19423962	1363	1363	1363	1363	0
647	20230615	101000	19423962	1363	1363	1363	1362	3
648	20230615	100900	19419874	1363	1364	1364	1363	30
649	20230615	100800	19378957	1366	1366	1366	1366	10
650	20230615	100700	19365297	1366	1366	1366	1366	0
651	20230615	100600	19365297	1366	1366	1366	1366	1
652	20230615	100500	19363931	1364	1364	1364	1364	0
653	20230615	100400	19363931	1364	1364	1364	1364	1
654	20230615	100300	19362567	1364	1364	1364	1364	0
655	20230615	100200	19362567	1364	1364	1364	1364	0
656	20230615	100100	19362567	1364	1364	1364	1364	0
657	20230615	100000	19362567	1364	1364	1364	1364	1
658	20230615	095900	19361203	1364	1364	1364	1364	0
659	20230615	095800	19361203	1364	1364	1364	1364	0
660	20230615	095700	19361203	1364	1364	1364	1364	1
661	20230615	095600	19359839	1364	1364	1364	1364	0
662	20230615	095500	19359839	1364	1364	1364	1364	1
663	20230615	095400	19358475	1364	1364	1364	1364	1
664	20230615	095300	19357111	1367	1367	1367	1367	0
665	20230615	095200	19357111	1367	1367	1367	1367	0
666	20230615	095100	19357111	1367	1367	1367	1367	0
667	20230615	095000	19357111	1367	1366	1367	1366	12
668	20230615	094900	19340708	1367	1367	1367	1367	0
669	20230615	094800	19340708	1367	1367	1367	1367	0
670	20230615	094700	19340708	1367	1367	1367	1367	0
671	20230615	094600	19340708	1367	1367	1367	1367	0
672	20230615	094500	19340708	1367	1367	1367	1367	0
673	20230615	094400	19340708	1367	1367	1367	1367	0
674	20230615	094300	19340708	1367	1367	1367	1367	0
675	20230615	094200	19340708	1367	1367	1367	1367	0
676	20230615	094100	19340708	1367	1367	1367	1367	1
677	20230615	094000	19339341	1368	1368	1368	1368	0
678	20230615	093900	19339341	1368	1368	1368	1368	0
679	20230615	093800	19339341	1368	1368	1368	1368	4
680	20230615	093700	19333869	1368	1368	1368	1368	1
681	20230615	093600	19332501	1358	1361	1364	1357	2316
682	20230615	093500	16183898	1361	1362	1362	1361	2
683	20230615	093400	16181175	1362	1366	1366	1362	345
684	20230615	093300	15710463	1366	1368	1368	1366	317
685	20230615	093200	15277073	1369	1368	1369	1368	2
686	20230615	093100	15274336	1368	1368	1368	1368	2
687	20230615	093000	15271600	1371	1371	1371	1371	0
688	20230615	092900	15271600	1371	1371	1371	1371	1
689	20230615	092800	15270229	1372	1372	1372	1372	0
690	20230615	092700	15270229	1372	1371	1372	1371	2
691	20230615	092600	15267486	1372	1372	1372	1372	5
692	20230615	092500	15260626	1372	1372	1372	1372	1
693	20230615	092400	15259254	1367	1372	1372	1367	2
694	20230615	092300	15256515	1372	1372	1372	1372	1
695	20230615	092200	15255143	1373	1373	1373	1373	1
696	20230615	092100	15253770	1372	1372	1372	1372	0
697	20230615	092000	15253770	1372	1366	1372	1366	2
698	20230615	091900	15251032	1378	1378	1378	1378	1
699	20230615	091800	15249654	1378	1374	1378	1374	12
700	20230615	091700	15233131	1374	1372	1374	1372	3
701	20230615	091600	15229012	1377	1377	1377	1377	0
702	20230615	091500	15229012	1377	1379	1379	1377	2
703	20230615	091400	15226256	1365	1373	1385	1360	4614
704	20230615	091300	8852356	1373	1373	1373	1373	1
705	20230615	091200	8850983	1376	1359	1376	1359	3008
706	20230615	091100	4742591	1360	1360	1360	1360	149
707	20230615	091000	4539951	1362	1362	1362	1362	1
708	20230615	090900	4538589	1361	1361	1362	1361	19
709	20230615	090800	4512715	1362	1352	1362	1352	9
710	20230615	090700	4500474	1361	1352	1361	1352	6
711	20230615	090600	4492344	1363	1359	1363	1351	2584
712	20230615	090500	987290	1359	1359	1359	1359	7
713	20230615	090400	977777	1359	1359	1359	1359	76
714	20230615	090300	874493	1359	1360	1360	1359	2
715	20230615	090200	871774	1361	1360	1362	1360	8
716	20230615	090100	860885	1361	1360	1362	1360	198
717	20230615	090000	591600	1360	1360	1360	1360	435