KissMeData/192250/min/candle-20230607.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230607	203000	621659106	1602	1602	1602	1602	7402
3	20230607	202900	621659106	1602	1602	1602	1602	0
4	20230607	202800	621659106	1602	1602	1602	1602	0
5	20230607	202700	621659106	1602	1602	1602	1602	0
6	20230607	202600	621659106	1602	1602	1602	1602	0
7	20230607	202500	621659106	1602	1602	1602	1602	0
8	20230607	202400	621659106	1602	1602	1602	1602	0
9	20230607	202300	621659106	1602	1602	1602	1602	0
10	20230607	202200	621659106	1602	1602	1602	1602	0
11	20230607	202100	621659106	1602	1602	1602	1602	0
12	20230607	202000	621659106	1602	1602	1602	1602	0
13	20230607	201900	621659106	1602	1602	1602	1602	0
14	20230607	201800	621659106	1602	1602	1602	1602	0
15	20230607	201700	621659106	1602	1602	1602	1602	0
16	20230607	201600	621659106	1602	1602	1602	1602	0
17	20230607	201500	621659106	1602	1602	1602	1602	0
18	20230607	201400	621659106	1602	1602	1602	1602	0
19	20230607	201300	621659106	1602	1602	1602	1602	0
20	20230607	201200	621659106	1602	1602	1602	1602	0
21	20230607	201100	621659106	1602	1602	1602	1602	0
22	20230607	201000	621659106	1602	1602	1602	1602	0
23	20230607	200900	621659106	1602	1602	1602	1602	0
24	20230607	200800	621659106	1602	1602	1602	1602	0
25	20230607	200700	621659106	1602	1602	1602	1602	0
26	20230607	200600	621659106	1602	1602	1602	1602	0
27	20230607	200500	621659106	1602	1602	1602	1602	0
28	20230607	200400	621659106	1602	1602	1602	1602	0
29	20230607	200300	621659106	1602	1602	1602	1602	0
30	20230607	200200	621659106	1602	1602	1602	1602	0
31	20230607	200100	621659106	1602	1602	1602	1602	0
32	20230607	200000	621659106	1602	1602	1602	1602	7402
33	20230607	195900	621659106	1602	1602	1602	1602	0
34	20230607	195800	621659106	1602	1602	1602	1602	0
35	20230607	195700	621659106	1602	1602	1602	1602	0
36	20230607	195600	621659106	1602	1602	1602	1602	0
37	20230607	195500	621659106	1602	1602	1602	1602	0
38	20230607	195400	621659106	1602	1602	1602	1602	0
39	20230607	195300	621659106	1602	1602	1602	1602	0
40	20230607	195200	621659106	1602	1602	1602	1602	0
41	20230607	195100	621659106	1602	1602	1602	1602	0
42	20230607	195000	621659106	1602	1602	1602	1602	0
43	20230607	194900	621659106	1602	1602	1602	1602	0
44	20230607	194800	621659106	1602	1602	1602	1602	0
45	20230607	194700	621659106	1602	1602	1602	1602	0
46	20230607	194600	621659106	1602	1602	1602	1602	0
47	20230607	194500	621659106	1602	1602	1602	1602	0
48	20230607	194400	621659106	1602	1602	1602	1602	0
49	20230607	194300	621659106	1602	1602	1602	1602	0
50	20230607	194200	621659106	1602	1602	1602	1602	0
51	20230607	194100	621659106	1602	1602	1602	1602	0
52	20230607	194000	621659106	1602	1602	1602	1602	0
53	20230607	193900	621659106	1602	1602	1602	1602	0
54	20230607	193800	621659106	1602	1602	1602	1602	0
55	20230607	193700	621659106	1602	1602	1602	1602	0
56	20230607	193600	621659106	1602	1602	1602	1602	0
57	20230607	193500	621659106	1602	1602	1602	1602	0
58	20230607	193400	621659106	1602	1602	1602	1602	0
59	20230607	193300	621659106	1602	1602	1602	1602	0
60	20230607	193200	621659106	1602	1602	1602	1602	0
61	20230607	193100	621659106	1602	1602	1602	1602	0
62	20230607	193000	621659106	1602	1602	1602	1602	7402
63	20230607	192900	621659106	1602	1602	1602	1602	0
64	20230607	192800	621659106	1602	1602	1602	1602	0
65	20230607	192700	621659106	1602	1602	1602	1602	0
66	20230607	192600	621659106	1602	1602	1602	1602	0
67	20230607	192500	621659106	1602	1602	1602	1602	0
68	20230607	192400	621659106	1602	1602	1602	1602	0
69	20230607	192300	621659106	1602	1602	1602	1602	0
70	20230607	192200	621659106	1602	1602	1602	1602	0
71	20230607	192100	621659106	1602	1602	1602	1602	0
72	20230607	192000	621659106	1602	1602	1602	1602	0
73	20230607	191900	621659106	1602	1602	1602	1602	0
74	20230607	191800	621659106	1602	1602	1602	1602	0
75	20230607	191700	621659106	1602	1602	1602	1602	0
76	20230607	191600	621659106	1602	1602	1602	1602	0
77	20230607	191500	621659106	1602	1602	1602	1602	0
78	20230607	191400	621659106	1602	1602	1602	1602	0
79	20230607	191300	621659106	1602	1602	1602	1602	0
80	20230607	191200	621659106	1602	1602	1602	1602	0
81	20230607	191100	621659106	1602	1602	1602	1602	0
82	20230607	191000	621659106	1602	1602	1602	1602	0
83	20230607	190900	621659106	1602	1602	1602	1602	0
84	20230607	190800	621659106	1602	1602	1602	1602	0
85	20230607	190700	621659106	1602	1602	1602	1602	0
86	20230607	190600	621659106	1602	1602	1602	1602	0
87	20230607	190500	621659106	1602	1602	1602	1602	0
88	20230607	190400	621659106	1602	1602	1602	1602	0
89	20230607	190300	621659106	1602	1602	1602	1602	0
90	20230607	190200	621659106	1602	1602	1602	1602	0
91	20230607	190100	621659106	1602	1602	1602	1602	0
92	20230607	190000	621659106	1602	1602	1602	1602	7402
93	20230607	185900	621659106	1602	1602	1602	1602	0
94	20230607	185800	621659106	1602	1602	1602	1602	0
95	20230607	185700	621659106	1602	1602	1602	1602	0
96	20230607	185600	621659106	1602	1602	1602	1602	0
97	20230607	185500	621659106	1602	1602	1602	1602	0
98	20230607	185400	621659106	1602	1602	1602	1602	0
99	20230607	185300	621659106	1602	1602	1602	1602	0
100	20230607	185200	621659106	1602	1602	1602	1602	0
101	20230607	185100	621659106	1602	1602	1602	1602	0
102	20230607	185000	621659106	1602	1602	1602	1602	0
103	20230607	184900	621659106	1602	1602	1602	1602	0
104	20230607	184800	621659106	1602	1602	1602	1602	0
105	20230607	184700	621659106	1602	1602	1602	1602	0
106	20230607	184600	621659106	1602	1602	1602	1602	0
107	20230607	184500	621659106	1602	1602	1602	1602	0
108	20230607	184400	621659106	1602	1602	1602	1602	0
109	20230607	184300	621659106	1602	1602	1602	1602	0
110	20230607	184200	621659106	1602	1602	1602	1602	0
111	20230607	184100	621659106	1602	1602	1602	1602	0
112	20230607	184000	621659106	1602	1602	1602	1602	0
113	20230607	183900	621659106	1602	1602	1602	1602	0
114	20230607	183800	621659106	1602	1602	1602	1602	0
115	20230607	183700	621659106	1602	1602	1602	1602	0
116	20230607	183600	621659106	1602	1602	1602	1602	0
117	20230607	183500	621659106	1602	1602	1602	1602	0
118	20230607	183400	621659106	1602	1602	1602	1602	0
119	20230607	183300	621659106	1602	1602	1602	1602	0
120	20230607	183200	621659106	1602	1602	1602	1602	0
121	20230607	183100	621659106	1602	1602	1602	1602	0
122	20230607	183000	621659106	1602	1602	1602	1602	7402
123	20230607	182900	621659106	1602	1602	1602	1602	0
124	20230607	182800	621659106	1602	1602	1602	1602	0
125	20230607	182700	621659106	1602	1602	1602	1602	0
126	20230607	182600	621659106	1602	1602	1602	1602	0
127	20230607	182500	621659106	1602	1602	1602	1602	0
128	20230607	182400	621659106	1602	1602	1602	1602	0
129	20230607	182300	621659106	1602	1602	1602	1602	0
130	20230607	182200	621659106	1602	1602	1602	1602	0
131	20230607	182100	621659106	1602	1602	1602	1602	0
132	20230607	182000	621659106	1602	1602	1602	1602	0
133	20230607	181900	621659106	1602	1602	1602	1602	0
134	20230607	181800	621659106	1602	1602	1602	1602	0
135	20230607	181700	621659106	1602	1602	1602	1602	0
136	20230607	181600	621659106	1602	1602	1602	1602	0
137	20230607	181500	621659106	1602	1602	1602	1602	0
138	20230607	181400	621659106	1602	1602	1602	1602	0
139	20230607	181300	621659106	1602	1602	1602	1602	0
140	20230607	181200	621659106	1602	1602	1602	1602	0
141	20230607	181100	621659106	1602	1602	1602	1602	0
142	20230607	181000	621659106	1602	1602	1602	1602	0
143	20230607	180900	621659106	1602	1602	1602	1602	0
144	20230607	180800	621659106	1602	1602	1602	1602	0
145	20230607	180700	621659106	1602	1602	1602	1602	0
146	20230607	180600	621659106	1602	1602	1602	1602	0
147	20230607	180500	621659106	1602	1602	1602	1602	0
148	20230607	180400	621659106	1602	1602	1602	1602	0
149	20230607	180300	621659106	1602	1602	1602	1602	0
150	20230607	180200	621659106	1602	1602	1602	1602	0
151	20230607	180100	621659106	1602	1602	1602	1602	0
152	20230607	180000	621659106	1602	1602	1602	1602	7402
153	20230607	175900	621659106	1602	1602	1602	1602	0
154	20230607	175800	621659106	1602	1602	1602	1602	0
155	20230607	175700	621659106	1602	1602	1602	1602	0
156	20230607	175600	621659106	1602	1602	1602	1602	0
157	20230607	175500	621659106	1602	1602	1602	1602	0
158	20230607	175400	621659106	1602	1602	1602	1602	0
159	20230607	175300	621659106	1602	1602	1602	1602	0
160	20230607	175200	621659106	1602	1602	1602	1602	0
161	20230607	175100	621659106	1602	1602	1602	1602	0
162	20230607	175000	621659106	1602	1602	1602	1602	0
163	20230607	174900	621659106	1602	1602	1602	1602	0
164	20230607	174800	621659106	1602	1602	1602	1602	0
165	20230607	174700	621659106	1602	1602	1602	1602	0
166	20230607	174600	621659106	1602	1602	1602	1602	0
167	20230607	174500	621659106	1602	1602	1602	1602	0
168	20230607	174400	621659106	1602	1602	1602	1602	0
169	20230607	174300	621659106	1602	1602	1602	1602	0
170	20230607	174200	621659106	1602	1602	1602	1602	0
171	20230607	174100	621659106	1602	1602	1602	1602	0
172	20230607	174000	621659106	1602	1602	1602	1602	0
173	20230607	173900	621659106	1602	1602	1602	1602	0
174	20230607	173800	621659106	1602	1602	1602	1602	0
175	20230607	173700	621659106	1602	1602	1602	1602	0
176	20230607	173600	621659106	1602	1602	1602	1602	0
177	20230607	173500	621659106	1602	1602	1602	1602	0
178	20230607	173400	621659106	1602	1602	1602	1602	0
179	20230607	173300	621659106	1602	1602	1602	1602	0
180	20230607	173200	621659106	1602	1602	1602	1602	0
181	20230607	173100	621659106	1602	1602	1602	1602	0
182	20230607	173000	621659106	1602	1602	1602	1602	7402
183	20230607	172900	621659106	1602	1602	1602	1602	0
184	20230607	172800	621659106	1602	1602	1602	1602	0
185	20230607	172700	621659106	1602	1602	1602	1602	0
186	20230607	172600	621659106	1602	1602	1602	1602	0
187	20230607	172500	621659106	1602	1602	1602	1602	0
188	20230607	172400	621659106	1602	1602	1602	1602	0
189	20230607	172300	621659106	1602	1602	1602	1602	0
190	20230607	172200	621659106	1602	1602	1602	1602	0
191	20230607	172100	621659106	1602	1602	1602	1602	0
192	20230607	172000	621659106	1602	1602	1602	1602	0
193	20230607	171900	621659106	1602	1602	1602	1602	0
194	20230607	171800	621659106	1602	1602	1602	1602	0
195	20230607	171700	621659106	1602	1602	1602	1602	0
196	20230607	171600	621659106	1602	1602	1602	1602	0
197	20230607	171500	621659106	1602	1602	1602	1602	0
198	20230607	171400	621659106	1602	1602	1602	1602	0
199	20230607	171300	621659106	1602	1602	1602	1602	0
200	20230607	171200	621659106	1602	1602	1602	1602	0
201	20230607	171100	621659106	1602	1602	1602	1602	0
202	20230607	171000	621659106	1602	1602	1602	1602	0
203	20230607	170900	621659106	1602	1602	1602	1602	0
204	20230607	170800	621659106	1602	1602	1602	1602	0
205	20230607	170700	621659106	1602	1602	1602	1602	0
206	20230607	170600	621659106	1602	1602	1602	1602	0
207	20230607	170500	621659106	1602	1602	1602	1602	0
208	20230607	170400	621659106	1602	1602	1602	1602	0
209	20230607	170300	621659106	1602	1602	1602	1602	0
210	20230607	170200	621659106	1602	1602	1602	1602	0
211	20230607	170100	621659106	1602	1602	1602	1602	0
212	20230607	170000	621659106	1602	1602	1602	1602	7402
213	20230607	165900	621659106	1602	1602	1602	1602	0
214	20230607	165800	621659106	1602	1602	1602	1602	0
215	20230607	165700	621659106	1602	1602	1602	1602	0
216	20230607	165600	621659106	1602	1602	1602	1602	0
217	20230607	165500	621659106	1602	1602	1602	1602	0
218	20230607	165400	621659106	1602	1602	1602	1602	0
219	20230607	165300	621659106	1602	1602	1602	1602	0
220	20230607	165200	621659106	1602	1602	1602	1602	0
221	20230607	165100	621659106	1602	1602	1602	1602	0
222	20230607	165000	621659106	1602	1602	1602	1602	0
223	20230607	164900	621659106	1602	1602	1602	1602	0
224	20230607	164800	621659106	1602	1602	1602	1602	0
225	20230607	164700	621659106	1602	1602	1602	1602	0
226	20230607	164600	621659106	1602	1602	1602	1602	0
227	20230607	164500	621659106	1602	1602	1602	1602	0
228	20230607	164400	621659106	1602	1602	1602	1602	0
229	20230607	164300	621659106	1602	1602	1602	1602	0
230	20230607	164200	621659106	1602	1602	1602	1602	0
231	20230607	164100	621659106	1602	1602	1602	1602	0
232	20230607	164000	621659106	1602	1602	1602	1602	0
233	20230607	163900	621659106	1602	1602	1602	1602	0
234	20230607	163800	621659106	1602	1602	1602	1602	0
235	20230607	163700	621659106	1602	1602	1602	1602	0
236	20230607	163600	621659106	1602	1602	1602	1602	0
237	20230607	163500	621659106	1602	1602	1602	1602	0
238	20230607	163400	621659106	1602	1602	1602	1602	0
239	20230607	163300	621659106	1602	1602	1602	1602	0
240	20230607	163200	621659106	1602	1602	1602	1602	0
241	20230607	163100	621659106	1602	1602	1602	1602	0
242	20230607	163000	621659106	1602	1602	1602	1602	7402
243	20230607	162900	621659106	1602	1602	1602	1602	0
244	20230607	162800	621659106	1602	1602	1602	1602	0
245	20230607	162700	621659106	1602	1602	1602	1602	0
246	20230607	162600	621659106	1602	1602	1602	1602	0
247	20230607	162500	621659106	1602	1602	1602	1602	0
248	20230607	162400	621659106	1602	1602	1602	1602	0
249	20230607	162300	621659106	1602	1602	1602	1602	0
250	20230607	162200	621659106	1602	1602	1602	1602	0
251	20230607	162100	621659106	1602	1602	1602	1602	0
252	20230607	162000	621659106	1602	1602	1602	1602	0
253	20230607	161900	621659106	1602	1602	1602	1602	0
254	20230607	161800	621659106	1602	1602	1602	1602	0
255	20230607	161700	621659106	1602	1602	1602	1602	0
256	20230607	161600	621659106	1602	1602	1602	1602	0
257	20230607	161500	621659106	1602	1602	1602	1602	0
258	20230607	161400	621659106	1602	1602	1602	1602	0
259	20230607	161300	621659106	1602	1602	1602	1602	0
260	20230607	161200	621659106	1602	1602	1602	1602	0
261	20230607	161100	621659106	1602	1602	1602	1602	0
262	20230607	161000	621659106	1602	1602	1602	1602	0
263	20230607	160900	621659106	1602	1602	1602	1602	0
264	20230607	160800	621659106	1602	1602	1602	1602	0
265	20230607	160700	621659106	1602	1602	1602	1602	0
266	20230607	160600	621659106	1602	1602	1602	1602	0
267	20230607	160500	621659106	1602	1602	1602	1602	0
268	20230607	160400	621659106	1602	1602	1602	1602	0
269	20230607	160300	621659106	1602	1602	1602	1602	0
270	20230607	160200	621659106	1602	1602	1602	1602	0
271	20230607	160100	621659106	1602	1602	1602	1602	0
272	20230607	160000	621659106	1602	1602	1602	1602	7402
273	20230607	155900	621659106	1602	1602	1602	1602	0
274	20230607	155800	621659106	1602	1602	1602	1602	0
275	20230607	155700	621659106	1602	1602	1602	1602	0
276	20230607	155600	621659106	1602	1602	1602	1602	0
277	20230607	155500	621659106	1602	1602	1602	1602	0
278	20230607	155400	621659106	1602	1602	1602	1602	0
279	20230607	155300	621659106	1602	1602	1602	1602	0
280	20230607	155200	621659106	1602	1602	1602	1602	0
281	20230607	155100	621659106	1602	1602	1602	1602	0
282	20230607	155000	621659106	1602	1602	1602	1602	0
283	20230607	154900	621659106	1602	1602	1602	1602	0
284	20230607	154800	621659106	1602	1602	1602	1602	0
285	20230607	154700	621659106	1602	1602	1602	1602	0
286	20230607	154600	621659106	1602	1602	1602	1602	0
287	20230607	154500	621659106	1602	1602	1602	1602	0
288	20230607	154400	621659106	1602	1602	1602	1602	0
289	20230607	154300	621659106	1602	1602	1602	1602	0
290	20230607	154200	621659106	1602	1602	1602	1602	0
291	20230607	154100	621659106	1602	1602	1602	1602	0
292	20230607	154000	621659106	1602	1602	1602	1602	0
293	20230607	153900	621659106	1602	1602	1602	1602	0
294	20230607	153800	621659106	1602	1602	1602	1602	0
295	20230607	153700	621659106	1602	1602	1602	1602	0
296	20230607	153600	621659106	1602	1602	1602	1602	0
297	20230607	153500	621659106	1602	1602	1602	1602	0
298	20230607	153400	621659106	1602	1602	1602	1602	0
299	20230607	153300	621659106	1602	1602	1602	1602	0
300	20230607	153200	621659106	1602	1602	1602	1602	0
301	20230607	153100	621659106	1602	1602	1602	1602	0
302	20230607	153000	621659106	1602	1602	1602	1602	14804
303	20230607	152900	609801102	1601	1601	1601	1601	0
304	20230607	152800	609801102	1601	1601	1601	1601	0
305	20230607	152700	609801102	1601	1601	1601	1601	0
306	20230607	152600	609801102	1601	1601	1601	1601	0
307	20230607	152500	609801102	1601	1601	1601	1601	0
308	20230607	152400	609801102	1601	1601	1601	1601	0
309	20230607	152300	609801102	1601	1601	1601	1601	0
310	20230607	152200	609801102	1601	1601	1601	1601	0
311	20230607	152100	609801102	1601	1601	1601	1601	0
312	20230607	152000	609801102	1601	1601	1601	1601	0
313	20230607	151900	609801102	1601	1601	1602	1598	286
314	20230607	151800	609343495	1602	1600	1602	1600	7651
315	20230607	151700	597096109	1600	1600	1600	1600	0
316	20230607	151600	597096109	1600	1600	1600	1600	0
317	20230607	151500	597096109	1600	1599	1600	1599	285
318	20230607	151400	596640209	1600	1600	1600	1600	25
319	20230607	151300	596600209	1600	1600	1600	1600	60
320	20230607	151200	596504209	1600	1600	1600	1600	0
321	20230607	151100	596504209	1600	1600	1600	1600	0
322	20230607	151000	596504209	1600	1600	1600	1600	3
323	20230607	150900	596499409	1601	1600	1601	1599	2098
324	20230607	150800	593140797	1600	1601	1601	1600	33
325	20230607	150700	593087982	1601	1601	1601	1601	2
326	20230607	150600	593084780	1600	1600	1601	1599	4795
327	20230607	150500	585414831	1601	1601	1601	1601	0
328	20230607	150400	585414831	1601	1601	1601	1601	0
329	20230607	150300	585414831	1601	1601	1601	1601	0
330	20230607	150200	585414831	1601	1600	1601	1600	100
331	20230607	150100	585254780	1601	1601	1601	1601	0
332	20230607	150000	585254780	1601	1601	1601	1601	0
333	20230607	145900	585254780	1601	1599	1601	1599	12461
334	20230607	145800	565323908	1599	1598	1599	1598	31
335	20230607	145700	565274369	1598	1599	1599	1598	5605
336	20230607	145600	556315311	1600	1600	1600	1598	2431
337	20230607	145500	552429482	1600	1600	1600	1600	150
338	20230607	145400	552189482	1599	1599	1600	1599	1535
339	20230607	145300	549735010	1601	1601	1601	1601	0
340	20230607	145200	549735010	1601	1600	1601	1600	104
341	20230607	145100	549568607	1600	1598	1600	1598	1911
342	20230607	145000	546511009	1600	1599	1600	1599	1055
343	20230607	144900	544823437	1599	1599	1599	1599	1500
344	20230607	144800	542424937	1599	1600	1600	1599	1177
345	20230607	144700	540542052	1600	1600	1600	1600	1703
346	20230607	144600	537817252	1600	1600	1600	1600	100
347	20230607	144500	537657252	1601	1600	1601	1599	972
348	20230607	144400	536102105	1599	1599	1599	1599	50
349	20230607	144300	536022155	1599	1599	1599	1599	700
350	20230607	144200	534902855	1600	1600	1600	1600	275
351	20230607	144100	534462855	1600	1600	1600	1600	10
352	20230607	144000	534446855	1601	1601	1601	1601	80
353	20230607	143900	534318775	1601	1600	1601	1600	1232
354	20230607	143800	532347574	1600	1599	1600	1599	121
355	20230607	143700	532154094	1601	1601	1601	1601	0
356	20230607	143600	532154094	1601	1601	1601	1601	0
357	20230607	143500	532154094	1601	1601	1601	1601	478
358	20230607	143400	531388816	1601	1600	1601	1600	251
359	20230607	143300	530987115	1601	1599	1601	1598	14016
360	20230607	143200	508563137	1599	1599	1599	1599	50
361	20230607	143100	508483187	1599	1599	1599	1599	0
362	20230607	143000	508483187	1599	1598	1599	1597	1002
363	20230607	142900	506882174	1598	1597	1598	1597	1321
364	20230607	142800	504772037	1597	1598	1598	1597	1000
365	20230607	142700	503174337	1598	1598	1598	1598	700
366	20230607	142600	502055737	1598	1598	1598	1598	135
367	20230607	142500	501840007	1596	1598	1598	1596	2064
368	20230607	142400	498545535	1598	1595	1599	1595	11938
369	20230607	142300	479481340	1595	1594	1595	1594	2331
370	20230607	142200	475763726	1594	1594	1594	1594	20
371	20230607	142100	475731846	1594	1594	1594	1594	20
372	20230607	142000	475699966	1594	1594	1594	1594	29
373	20230607	141900	475653740	1594	1594	1594	1594	6
374	20230607	141800	475644176	1594	1594	1594	1594	0
375	20230607	141700	475644176	1594	1594	1594	1594	800
376	20230607	141600	474368976	1594	1592	1594	1592	4335
377	20230607	141500	467461086	1591	1591	1591	1591	0
378	20230607	141400	467461086	1591	1591	1591	1591	7246
379	20230607	141300	455932700	1591	1591	1591	1591	2870
380	20230607	141200	451366530	1591	1591	1591	1591	63
381	20230607	141100	451266297	1591	1591	1591	1591	3549
382	20230607	141000	445619838	1591	1591	1591	1591	0
383	20230607	140900	445619838	1591	1591	1591	1591	1
384	20230607	140800	445618247	1591	1591	1591	1591	2301
385	20230607	140700	441957356	1591	1591	1591	1591	155
386	20230607	140600	441710751	1591	1592	1592	1591	9845
387	20230607	140500	426044356	1591	1591	1591	1591	0
388	20230607	140400	426044356	1591	1592	1592	1591	2700
389	20230607	140300	421748120	1592	1592	1592	1592	2469
390	20230607	140200	417817472	1592	1592	1592	1592	2400
391	20230607	140100	413996672	1590	1593	1593	1590	5207
392	20230607	140000	405704278	1593	1593	1593	1593	1596
393	20230607	135900	403161850	1593	1593	1593	1593	203
394	20230607	135800	402838471	1594	1593	1594	1593	1118
395	20230607	135700	401057496	1593	1593	1593	1593	122
396	20230607	135600	400863150	1593	1593	1593	1593	99
397	20230607	135500	400705443	1593	1593	1593	1593	510
398	20230607	135400	399893013	1592	1592	1592	1592	0
399	20230607	135300	399893013	1592	1592	1592	1592	102
400	20230607	135200	399730629	1593	1593	1593	1593	5
401	20230607	135100	399722664	1592	1592	1592	1592	884
402	20230607	135000	398315336	1592	1592	1592	1592	0
403	20230607	134900	398315336	1592	1592	1592	1592	200
404	20230607	134800	397996936	1592	1592	1592	1592	1
405	20230607	134700	397995344	1590	1590	1590	1590	0
406	20230607	134600	397995344	1590	1590	1590	1590	107
407	20230607	134500	397825214	1590	1590	1590	1590	0
408	20230607	134400	397825214	1590	1590	1590	1590	0
409	20230607	134300	397825214	1590	1591	1591	1590	1813
410	20230607	134200	394940732	1591	1591	1591	1591	0
411	20230607	134100	394940732	1591	1591	1591	1591	1904
412	20230607	134000	391911468	1591	1591	1591	1591	0
413	20230607	133900	391911468	1591	1591	1591	1591	1901
414	20230607	133800	388886977	1591	1591	1591	1591	1803
415	20230607	133700	386018404	1591	1592	1592	1591	104
416	20230607	133600	385852936	1592	1592	1592	1592	23
417	20230607	133500	385816320	1592	1592	1592	1592	0
418	20230607	133400	385816320	1592	1592	1592	1592	39
419	20230607	133300	385754232	1592	1592	1592	1592	61
420	20230607	133200	385657120	1593	1593	1593	1593	0
421	20230607	133100	385657120	1593	1593	1593	1593	0
422	20230607	133000	385657120	1593	1593	1593	1593	1000
423	20230607	132900	384064120	1594	1594	1594	1594	0
424	20230607	132800	384064120	1594	1591	1594	1591	311
425	20230607	132700	383569316	1594	1594	1594	1591	613
426	20230607	132600	382594024	1591	1592	1592	1591	394
427	20230607	132500	381967098	1592	1592	1592	1592	0
428	20230607	132400	381967098	1592	1592	1592	1592	174
429	20230607	132300	381690090	1592	1592	1592	1592	13
430	20230607	132200	381669394	1591	1591	1591	1591	0
431	20230607	132100	381669394	1591	1591	1591	1591	0
432	20230607	132000	381669394	1591	1591	1591	1591	0
433	20230607	131900	381669394	1591	1591	1591	1591	0
434	20230607	131800	381669394	1591	1591	1591	1591	18
435	20230607	131700	381640756	1594	1594	1594	1594	2
436	20230607	131600	381637568	1593	1594	1594	1593	10
437	20230607	131500	381621633	1594	1594	1594	1594	47
438	20230607	131400	381546715	1594	1594	1594	1594	0
439	20230607	131300	381546715	1594	1594	1594	1594	1021
440	20230607	131200	379919241	1594	1594	1594	1594	0
441	20230607	131100	379919241	1594	1594	1594	1594	0
442	20230607	131000	379919241	1594	1594	1594	1594	200
443	20230607	130900	379600441	1593	1594	1594	1593	617
444	20230607	130800	378617559	1593	1592	1593	1592	3580
445	20230607	130700	372914639	1591	1591	1591	1591	243
446	20230607	130600	372528026	1591	1591	1591	1591	21
447	20230607	130500	372494615	1591	1591	1591	1591	0
448	20230607	130400	372494615	1591	1591	1591	1591	1664
449	20230607	130300	369847191	1591	1591	1591	1591	1113
450	20230607	130200	368076408	1591	1591	1591	1591	1109
451	20230607	130100	366311989	1591	1592	1592	1591	1159
452	20230607	130000	364467970	1591	1592	1592	1591	4557
453	20230607	125900	357217778	1592	1593	1593	1592	3495
454	20230607	125800	351653737	1593	1591	1593	1591	2114
455	20230607	125700	348286781	1591	1591	1591	1591	0
456	20230607	125600	348286781	1591	1591	1591	1591	20
457	20230607	125500	348254961	1591	1592	1592	1591	1803
458	20230607	125400	345386385	1592	1592	1592	1592	0
459	20230607	125300	345386385	1592	1591	1592	1591	285
460	20230607	125200	344932853	1592	1592	1592	1592	38
461	20230607	125100	344872357	1592	1592	1592	1592	0
462	20230607	125000	344872357	1592	1592	1592	1592	33
463	20230607	124900	344819821	1592	1592	1592	1592	1
464	20230607	124800	344818229	1592	1592	1592	1592	1
465	20230607	124700	344816637	1591	1592	1592	1591	37
466	20230607	124600	344757740	1592	1592	1592	1592	0
467	20230607	124500	344757740	1592	1592	1592	1592	0
468	20230607	124400	344757740	1592	1592	1592	1592	3
469	20230607	124300	344752964	1592	1592	1592	1592	200
470	20230607	124200	344434564	1591	1591	1591	1591	0
471	20230607	124100	344434564	1591	1591	1591	1591	0
472	20230607	124000	344434564	1591	1591	1591	1591	0
473	20230607	123900	344434564	1591	1591	1591	1591	9
474	20230607	123800	344420245	1592	1592	1592	1592	1138
475	20230607	123700	342608549	1591	1591	1591	1591	700
476	20230607	123600	341494849	1593	1593	1593	1593	1
477	20230607	123500	341493256	1592	1592	1592	1592	1
478	20230607	123400	341491664	1592	1592	1592	1592	240
479	20230607	123300	341109584	1592	1592	1592	1592	1
480	20230607	123200	341107992	1591	1591	1591	1591	800
481	20230607	123100	339835192	1592	1592	1592	1592	0
482	20230607	123000	339835192	1592	1592	1592	1592	0
483	20230607	122900	339835192	1592	1592	1592	1592	0
484	20230607	122800	339835192	1592	1592	1592	1592	0
485	20230607	122700	339835192	1592	1592	1592	1592	75
486	20230607	122600	339715792	1591	1591	1591	1591	0
487	20230607	122500	339715792	1591	1591	1591	1591	100
488	20230607	122400	339556692	1591	1591	1591	1591	201
489	20230607	122300	339236901	1591	1591	1591	1591	0
490	20230607	122200	339236901	1591	1591	1591	1591	500
491	20230607	122100	338441401	1592	1592	1592	1592	133
492	20230607	122000	338229665	1592	1592	1592	1592	0
493	20230607	121900	338229665	1592	1592	1592	1592	0
494	20230607	121800	338229665	1592	1592	1592	1592	0
495	20230607	121700	338229665	1592	1592	1592	1592	0
496	20230607	121600	338229665	1592	1592	1592	1592	131
497	20230607	121500	338021113	1591	1591	1591	1591	0
498	20230607	121400	338021113	1591	1591	1591	1591	0
499	20230607	121300	338021113	1591	1591	1591	1591	0
500	20230607	121200	338021113	1591	1591	1591	1591	0
501	20230607	121100	338021113	1591	1593	1593	1591	71
502	20230607	121000	337908110	1592	1592	1592	1592	271
503	20230607	120900	337476678	1592	1592	1592	1592	111
504	20230607	120800	337299966	1591	1591	1591	1591	8223
505	20230607	120700	324217173	1591	1591	1591	1591	3002
506	20230607	120600	319440991	1593	1593	1593	1593	0
507	20230607	120500	319440991	1593	1593	1593	1593	15
508	20230607	120400	319417096	1594	1594	1594	1594	0
509	20230607	120300	319417096	1594	1594	1594	1594	0
510	20230607	120200	319417096	1594	1594	1594	1594	2
511	20230607	120100	319413908	1591	1591	1591	1591	1
512	20230607	120000	319412317	1591	1591	1591	1591	0
513	20230607	115900	319412317	1591	1591	1591	1591	0
514	20230607	115800	319412317	1591	1591	1591	1591	0
515	20230607	115700	319412317	1591	1591	1591	1591	0
516	20230607	115600	319412317	1591	1593	1593	1591	2067
517	20230607	115500	316123386	1593	1593	1593	1593	0
518	20230607	115400	316123386	1593	1593	1593	1593	0
519	20230607	115300	316123386	1593	1593	1593	1593	0
520	20230607	115200	316123386	1593	1593	1593	1593	0
521	20230607	115100	316123386	1593	1593	1593	1593	1000
522	20230607	115000	314530386	1593	1593	1593	1593	0
523	20230607	114900	314530386	1593	1593	1593	1593	0
524	20230607	114800	314530386	1593	1593	1593	1593	0
525	20230607	114700	314530386	1593	1593	1593	1593	0
526	20230607	114600	314530386	1593	1593	1593	1593	0
527	20230607	114500	314530386	1593	1593	1593	1593	0
528	20230607	114400	314530386	1593	1593	1593	1593	21
529	20230607	114300	314496933	1590	1590	1590	1590	1058
530	20230607	114200	312814713	1590	1590	1590	1590	82
531	20230607	114100	312684333	1591	1592	1592	1591	4637
532	20230607	114000	305306846	1592	1592	1592	1592	0
533	20230607	113900	305306846	1592	1592	1592	1592	3329
534	20230607	113800	300007078	1593	1593	1593	1593	10
535	20230607	113700	299991148	1593	1593	1593	1593	10
536	20230607	113600	299975218	1593	1593	1593	1593	5
537	20230607	113500	299967253	1593	1593	1593	1593	0
538	20230607	113400	299967253	1593	1593	1593	1593	2050
539	20230607	113300	296701603	1593	1593	1593	1593	100
540	20230607	113200	296542303	1593	1593	1593	1593	0
541	20230607	113100	296542303	1593	1593	1593	1593	0
542	20230607	113000	296542303	1593	1593	1593	1593	0
543	20230607	112900	296542303	1593	1593	1593	1593	3
544	20230607	112800	296537524	1593	1593	1593	1593	50
545	20230607	112700	296457874	1593	1593	1593	1593	10
546	20230607	112600	296441944	1593	1593	1593	1593	0
547	20230607	112500	296441944	1593	1593	1593	1593	0
548	20230607	112400	296441944	1593	1593	1593	1593	1
549	20230607	112300	296440351	1592	1592	1592	1592	230
550	20230607	112200	296074191	1592	1592	1592	1592	0
551	20230607	112100	296074191	1592	1592	1592	1592	1
552	20230607	112000	296072599	1592	1592	1592	1592	0
553	20230607	111900	296072599	1592	1593	1593	1592	3998
554	20230607	111800	289704691	1594	1594	1594	1594	6
555	20230607	111700	289695127	1594	1594	1594	1594	0
556	20230607	111600	289695127	1594	1594	1594	1594	0
557	20230607	111500	289695127	1594	1594	1594	1594	62
558	20230607	111400	289596299	1594	1594	1594	1594	1
559	20230607	111300	289594705	1593	1594	1594	1593	136
560	20230607	111200	289377931	1593	1593	1595	1593	575
561	20230607	111100	288461916	1593	1593	1593	1593	119
562	20230607	111000	288272349	1594	1594	1594	1594	70
563	20230607	110900	288160769	1594	1594	1594	1594	1003
564	20230607	110800	286561987	1594	1594	1594	1594	2933
565	20230607	110700	281886785	1594	1594	1594	1594	1567
566	20230607	110600	279388987	1594	1594	1594	1594	833
567	20230607	110500	278061185	1594	1594	1594	1594	0
568	20230607	110400	278061185	1594	1594	1594	1594	0
569	20230607	110300	278061185	1594	1594	1594	1594	500
570	20230607	110200	277264185	1594	1594	1594	1594	30
571	20230607	110100	277216365	1594	1594	1594	1594	1898
572	20230607	110000	274190953	1594	1594	1594	1594	105
573	20230607	105900	274023583	1594	1594	1594	1594	0
574	20230607	105800	274023583	1594	1595	1595	1594	3409
575	20230607	105700	268589636	1594	1594	1594	1594	2000
576	20230607	105600	265401636	1598	1598	1598	1598	0
577	20230607	105500	265401636	1598	1598	1598	1598	0
578	20230607	105400	265401636	1598	1598	1598	1598	20
579	20230607	105300	265369676	1594	1594	1594	1594	0
580	20230607	105200	265369676	1594	1594	1594	1594	1
581	20230607	105100	265368082	1599	1598	1599	1598	1908
582	20230607	105000	262318313	1598	1596	1598	1594	479
583	20230607	104900	261553276	1596	1596	1596	1596	0
584	20230607	104800	261553276	1596	1594	1596	1594	509
585	20230607	104700	260740924	1598	1598	1598	1598	1
586	20230607	104600	260739326	1599	1596	1599	1596	2000
587	20230607	104500	257543036	1594	1594	1594	1594	298
588	20230607	104400	257068024	1594	1594	1594	1594	200
589	20230607	104300	256749224	1594	1594	1594	1594	0
590	20230607	104200	256749224	1594	1594	1594	1594	2
591	20230607	104100	256746036	1593	1593	1593	1593	1000
592	20230607	104000	255153036	1593	1593	1593	1593	0
593	20230607	103900	255153036	1593	1593	1593	1593	833
594	20230607	103800	253826067	1590	1590	1590	1590	0
595	20230607	103700	253826067	1590	1590	1590	1590	0
596	20230607	103600	253826067	1590	1590	1590	1590	0
597	20230607	103500	253826067	1590	1590	1590	1590	0
598	20230607	103400	253826067	1590	1590	1590	1590	3
599	20230607	103300	253821297	1590	1593	1593	1590	1716
600	20230607	103200	251092854	1593	1593	1593	1593	0
601	20230607	103100	251092854	1593	1593	1593	1593	0
602	20230607	103000	251092854	1593	1593	1593	1593	0
603	20230607	102900	251092854	1593	1593	1593	1593	0
604	20230607	102800	251092854	1593	1593	1593	1593	0
605	20230607	102700	251092854	1593	1593	1593	1593	0
606	20230607	102600	251092854	1593	1591	1593	1590	321
607	20230607	102500	250582238	1593	1593	1593	1593	0
608	20230607	102400	250582238	1593	1593	1593	1593	208
609	20230607	102300	250250894	1593	1593	1593	1593	0
610	20230607	102200	250250894	1593	1593	1593	1593	58
611	20230607	102100	250158500	1588	1588	1588	1588	0
612	20230607	102000	250158500	1588	1591	1591	1588	6838
613	20230607	101900	239294748	1591	1592	1592	1591	966
614	20230607	101800	237757389	1592	1592	1592	1592	0
615	20230607	101700	237757389	1592	1592	1592	1592	1
616	20230607	101600	237755797	1592	1592	1592	1592	1
617	20230607	101500	237754205	1592	1593	1593	1592	876
618	20230607	101400	236358800	1593	1592	1593	1590	4384
619	20230607	101300	229384254	1592	1592	1592	1592	0
620	20230607	101200	229384254	1592	1592	1592	1592	2
621	20230607	101100	229381070	1594	1594	1594	1594	91
622	20230607	101000	229236016	1591	1593	1594	1591	2898
623	20230607	100900	224621201	1594	1594	1594	1594	1858
624	20230607	100800	221659549	1594	1596	1596	1594	2187
625	20230607	100700	218172260	1596	1596	1596	1596	709
626	20230607	100600	217040696	1597	1597	1597	1597	0
627	20230607	100500	217040696	1597	1597	1597	1597	0
628	20230607	100400	217040696	1597	1597	1597	1597	20
629	20230607	100300	217008756	1597	1597	1597	1597	329
630	20230607	100200	216483343	1597	1597	1597	1597	0
631	20230607	100100	216483343	1597	1600	1600	1597	3999
632	20230607	100000	210092306	1599	1599	1599	1599	500
633	20230607	095900	209292806	1600	1600	1600	1600	0
634	20230607	095800	209292806	1600	1598	1600	1598	76
635	20230607	095700	209171328	1599	1599	1599	1599	1066
636	20230607	095600	207466794	1599	1600	1600	1599	5088
637	20230607	095500	199330920	1601	1599	1601	1599	155
638	20230607	095400	199082797	1600	1602	1602	1600	2021
639	20230607	095300	195849155	1600	1600	1603	1600	1786
640	20230607	095200	192989664	1603	1599	1603	1599	17403
641	20230607	095100	165147404	1599	1596	1599	1595	12498
642	20230607	095000	145191311	1596	1596	1596	1596	0
643	20230607	094900	145191311	1596	1596	1596	1596	116
644	20230607	094800	145006175	1596	1596	1596	1595	1106
645	20230607	094700	143241499	1596	1596	1596	1596	212
646	20230607	094600	142903147	1596	1595	1596	1595	503
647	20230607	094500	142100700	1595	1595	1595	1595	26
648	20230607	094400	142059230	1594	1594	1594	1594	0
649	20230607	094300	142059230	1594	1595	1595	1594	12
650	20230607	094200	142040092	1595	1595	1595	1595	0
651	20230607	094100	142040092	1595	1595	1595	1595	0
652	20230607	094000	142040092	1595	1595	1595	1595	200
653	20230607	093900	141721092	1594	1594	1594	1594	1
654	20230607	093800	141719498	1595	1594	1595	1594	289
655	20230607	093700	141258831	1594	1594	1594	1594	304
656	20230607	093600	140774255	1594	1596	1596	1594	1114
657	20230607	093500	138997423	1596	1596	1596	1596	140
658	20230607	093400	138773983	1596	1597	1597	1596	61
659	20230607	093300	138676626	1597	1597	1597	1596	1263
660	20230607	093200	136660377	1597	1596	1597	1596	422
661	20230607	093100	135986863	1596	1596	1596	1596	12
662	20230607	093000	135967711	1596	1596	1596	1596	0
663	20230607	092900	135967711	1596	1596	1596	1596	201
664	20230607	092800	135646915	1597	1598	1598	1596	2201
665	20230607	092700	132132629	1599	1599	1600	1598	2382
666	20230607	092600	128323571	1600	1599	1600	1599	8655
667	20230607	092500	114483372	1598	1590	1598	1590	19661
668	20230607	092400	83160679	1589	1591	1591	1588	17215
669	20230607	092300	55789456	1592	1592	1592	1592	0
670	20230607	092200	55789456	1592	1592	1592	1591	78
671	20230607	092100	55665340	1592	1592	1592	1592	123
672	20230607	092000	55469524	1592	1592	1592	1592	737
673	20230607	091900	54296220	1593	1593	1593	1593	31
674	20230607	091800	54246837	1593	1593	1593	1593	355
675	20230607	091700	53681322	1594	1594	1594	1594	0
676	20230607	091600	53681322	1594	1594	1594	1594	10
677	20230607	091500	53665382	1594	1592	1595	1592	12954
678	20230607	091400	33016916	1591	1591	1591	1591	71
679	20230607	091300	32903955	1593	1593	1593	1593	1
680	20230607	091200	32902362	1594	1593	1594	1593	315
681	20230607	091100	32400312	1594	1594	1594	1586	1644
682	20230607	091000	29789913	1595	1595	1595	1595	0
683	20230607	090900	29789913	1595	1593	1595	1590	2980
684	20230607	090800	25039645	1593	1593	1593	1593	1
685	20230607	090700	25038052	1593	1590	1593	1590	725
686	20230607	090600	23885284	1590	1594	1594	1590	5252
687	20230607	090500	15528651	1595	1595	1595	1595	4
688	20230607	090400	15522271	1595	1591	1595	1591	1252
689	20230607	090300	13528962	1591	1591	1591	1591	362
690	20230607	090200	12953020	1591	1592	1592	1591	157
691	20230607	090100	12703215	1592	1590	1592	1590	1872
692	20230607	090000	9725120	1590	1586	1590	1586	6130