KissMeData/065690/min/candle-20230627.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230627	192900	273241810	1870	1870	1870	1870	8567
3	20230627	192800	273241810	1870	1870	1870	1870	0
4	20230627	192700	273241810	1870	1870	1870	1870	0
5	20230627	192600	273241810	1870	1870	1870	1870	0
6	20230627	192500	273241810	1870	1870	1870	1870	0
7	20230627	192400	273241810	1870	1870	1870	1870	0
8	20230627	192300	273241810	1870	1870	1870	1870	0
9	20230627	192200	273241810	1870	1870	1870	1870	0
10	20230627	192100	273241810	1870	1870	1870	1870	0
11	20230627	192000	273241810	1870	1870	1870	1870	0
12	20230627	191900	273241810	1870	1870	1870	1870	0
13	20230627	191800	273241810	1870	1870	1870	1870	0
14	20230627	191700	273241810	1870	1870	1870	1870	0
15	20230627	191600	273241810	1870	1870	1870	1870	0
16	20230627	191500	273241810	1870	1870	1870	1870	0
17	20230627	191400	273241810	1870	1870	1870	1870	0
18	20230627	191300	273241810	1870	1870	1870	1870	0
19	20230627	191200	273241810	1870	1870	1870	1870	0
20	20230627	191100	273241810	1870	1870	1870	1870	0
21	20230627	191000	273241810	1870	1870	1870	1870	0
22	20230627	190900	273241810	1870	1870	1870	1870	0
23	20230627	190800	273241810	1870	1870	1870	1870	0
24	20230627	190700	273241810	1870	1870	1870	1870	0
25	20230627	190600	273241810	1870	1870	1870	1870	0
26	20230627	190500	273241810	1870	1870	1870	1870	0
27	20230627	190400	273241810	1870	1870	1870	1870	0
28	20230627	190300	273241810	1870	1870	1870	1870	0
29	20230627	190200	273241810	1870	1870	1870	1870	0
30	20230627	190100	273241810	1870	1870	1870	1870	0
31	20230627	190000	273241810	1870	1870	1870	1870	0
32	20230627	185900	273241810	1870	1870	1870	1870	8567
33	20230627	185800	273241810	1870	1870	1870	1870	0
34	20230627	185700	273241810	1870	1870	1870	1870	0
35	20230627	185600	273241810	1870	1870	1870	1870	0
36	20230627	185500	273241810	1870	1870	1870	1870	0
37	20230627	185400	273241810	1870	1870	1870	1870	0
38	20230627	185300	273241810	1870	1870	1870	1870	0
39	20230627	185200	273241810	1870	1870	1870	1870	0
40	20230627	185100	273241810	1870	1870	1870	1870	0
41	20230627	185000	273241810	1870	1870	1870	1870	0
42	20230627	184900	273241810	1870	1870	1870	1870	0
43	20230627	184800	273241810	1870	1870	1870	1870	0
44	20230627	184700	273241810	1870	1870	1870	1870	0
45	20230627	184600	273241810	1870	1870	1870	1870	0
46	20230627	184500	273241810	1870	1870	1870	1870	0
47	20230627	184400	273241810	1870	1870	1870	1870	0
48	20230627	184300	273241810	1870	1870	1870	1870	0
49	20230627	184200	273241810	1870	1870	1870	1870	0
50	20230627	184100	273241810	1870	1870	1870	1870	0
51	20230627	184000	273241810	1870	1870	1870	1870	0
52	20230627	183900	273241810	1870	1870	1870	1870	0
53	20230627	183800	273241810	1870	1870	1870	1870	0
54	20230627	183700	273241810	1870	1870	1870	1870	0
55	20230627	183600	273241810	1870	1870	1870	1870	0
56	20230627	183500	273241810	1870	1870	1870	1870	0
57	20230627	183400	273241810	1870	1870	1870	1870	0
58	20230627	183300	273241810	1870	1870	1870	1870	0
59	20230627	183200	273241810	1870	1870	1870	1870	0
60	20230627	183100	273241810	1870	1870	1870	1870	0
61	20230627	183000	273241810	1870	1870	1870	1870	0
62	20230627	182900	273241810	1870	1870	1870	1870	8567
63	20230627	182800	273241810	1870	1870	1870	1870	0
64	20230627	182700	273241810	1870	1870	1870	1870	0
65	20230627	182600	273241810	1870	1870	1870	1870	0
66	20230627	182500	273241810	1870	1870	1870	1870	0
67	20230627	182400	273241810	1870	1870	1870	1870	0
68	20230627	182300	273241810	1870	1870	1870	1870	0
69	20230627	182200	273241810	1870	1870	1870	1870	0
70	20230627	182100	273241810	1870	1870	1870	1870	0
71	20230627	182000	273241810	1870	1870	1870	1870	0
72	20230627	181900	273241810	1870	1870	1870	1870	0
73	20230627	181800	273241810	1870	1870	1870	1870	0
74	20230627	181700	273241810	1870	1870	1870	1870	0
75	20230627	181600	273241810	1870	1870	1870	1870	0
76	20230627	181500	273241810	1870	1870	1870	1870	0
77	20230627	181400	273241810	1870	1870	1870	1870	0
78	20230627	181300	273241810	1870	1870	1870	1870	0
79	20230627	181200	273241810	1870	1870	1870	1870	0
80	20230627	181100	273241810	1870	1870	1870	1870	0
81	20230627	181000	273241810	1870	1870	1870	1870	0
82	20230627	180900	273241810	1870	1870	1870	1870	0
83	20230627	180800	273241810	1870	1870	1870	1870	0
84	20230627	180700	273241810	1870	1870	1870	1870	0
85	20230627	180600	273241810	1870	1870	1870	1870	0
86	20230627	180500	273241810	1870	1870	1870	1870	0
87	20230627	180400	273241810	1870	1870	1870	1870	0
88	20230627	180300	273241810	1870	1870	1870	1870	0
89	20230627	180200	273241810	1870	1870	1870	1870	0
90	20230627	180100	273241810	1870	1870	1870	1870	0
91	20230627	180000	273241810	1870	1870	1870	1870	0
92	20230627	175900	273241810	1870	1870	1870	1870	8567
93	20230627	175800	273241810	1870	1870	1870	1870	0
94	20230627	175700	273241810	1870	1870	1870	1870	0
95	20230627	175600	273241810	1870	1870	1870	1870	0
96	20230627	175500	273241810	1870	1870	1870	1870	0
97	20230627	175400	273241810	1870	1870	1870	1870	0
98	20230627	175300	273241810	1870	1870	1870	1870	0
99	20230627	175200	273241810	1870	1870	1870	1870	0
100	20230627	175100	273241810	1870	1870	1870	1870	0
101	20230627	175000	273241810	1870	1870	1870	1870	0
102	20230627	174900	273241810	1870	1870	1870	1870	0
103	20230627	174800	273241810	1870	1870	1870	1870	0
104	20230627	174700	273241810	1870	1870	1870	1870	0
105	20230627	174600	273241810	1870	1870	1870	1870	0
106	20230627	174500	273241810	1870	1870	1870	1870	0
107	20230627	174400	273241810	1870	1870	1870	1870	0
108	20230627	174300	273241810	1870	1870	1870	1870	0
109	20230627	174200	273241810	1870	1870	1870	1870	0
110	20230627	174100	273241810	1870	1870	1870	1870	0
111	20230627	174000	273241810	1870	1870	1870	1870	0
112	20230627	173900	273241810	1870	1870	1870	1870	0
113	20230627	173800	273241810	1870	1870	1870	1870	0
114	20230627	173700	273241810	1870	1870	1870	1870	0
115	20230627	173600	273241810	1870	1870	1870	1870	0
116	20230627	173500	273241810	1870	1870	1870	1870	0
117	20230627	173400	273241810	1870	1870	1870	1870	0
118	20230627	173300	273241810	1870	1870	1870	1870	0
119	20230627	173200	273241810	1870	1870	1870	1870	0
120	20230627	173100	273241810	1870	1870	1870	1870	0
121	20230627	173000	273241810	1870	1870	1870	1870	0
122	20230627	172900	273241810	1870	1870	1870	1870	8567
123	20230627	172800	273241810	1870	1870	1870	1870	0
124	20230627	172700	273241810	1870	1870	1870	1870	0
125	20230627	172600	273241810	1870	1870	1870	1870	0
126	20230627	172500	273241810	1870	1870	1870	1870	0
127	20230627	172400	273241810	1870	1870	1870	1870	0
128	20230627	172300	273241810	1870	1870	1870	1870	0
129	20230627	172200	273241810	1870	1870	1870	1870	0
130	20230627	172100	273241810	1870	1870	1870	1870	0
131	20230627	172000	273241810	1870	1870	1870	1870	0
132	20230627	171900	273241810	1870	1870	1870	1870	0
133	20230627	171800	273241810	1870	1870	1870	1870	0
134	20230627	171700	273241810	1870	1870	1870	1870	0
135	20230627	171600	273241810	1870	1870	1870	1870	0
136	20230627	171500	273241810	1870	1870	1870	1870	0
137	20230627	171400	273241810	1870	1870	1870	1870	0
138	20230627	171300	273241810	1870	1870	1870	1870	0
139	20230627	171200	273241810	1870	1870	1870	1870	0
140	20230627	171100	273241810	1870	1870	1870	1870	0
141	20230627	171000	273241810	1870	1870	1870	1870	0
142	20230627	170900	273241810	1870	1870	1870	1870	0
143	20230627	170800	273241810	1870	1870	1870	1870	0
144	20230627	170700	273241810	1870	1870	1870	1870	0
145	20230627	170600	273241810	1870	1870	1870	1870	0
146	20230627	170500	273241810	1870	1870	1870	1870	0
147	20230627	170400	273241810	1870	1870	1870	1870	0
148	20230627	170300	273241810	1870	1870	1870	1870	0
149	20230627	170200	273241810	1870	1870	1870	1870	0
150	20230627	170100	273241810	1870	1870	1870	1870	0
151	20230627	170000	273241810	1870	1870	1870	1870	0
152	20230627	165900	273241810	1870	1870	1870	1870	8567
153	20230627	165800	273241810	1870	1870	1870	1870	0
154	20230627	165700	273241810	1870	1870	1870	1870	0
155	20230627	165600	273241810	1870	1870	1870	1870	0
156	20230627	165500	273241810	1870	1870	1870	1870	0
157	20230627	165400	273241810	1870	1870	1870	1870	0
158	20230627	165300	273241810	1870	1870	1870	1870	0
159	20230627	165200	273241810	1870	1870	1870	1870	0
160	20230627	165100	273241810	1870	1870	1870	1870	0
161	20230627	165000	273241810	1870	1870	1870	1870	0
162	20230627	164900	273241810	1870	1870	1870	1870	0
163	20230627	164800	273241810	1870	1870	1870	1870	0
164	20230627	164700	273241810	1870	1870	1870	1870	0
165	20230627	164600	273241810	1870	1870	1870	1870	0
166	20230627	164500	273241810	1870	1870	1870	1870	0
167	20230627	164400	273241810	1870	1870	1870	1870	0
168	20230627	164300	273241810	1870	1870	1870	1870	0
169	20230627	164200	273241810	1870	1870	1870	1870	0
170	20230627	164100	273241810	1870	1870	1870	1870	0
171	20230627	164000	273241810	1870	1870	1870	1870	0
172	20230627	163900	273241810	1870	1870	1870	1870	0
173	20230627	163800	273241810	1870	1870	1870	1870	0
174	20230627	163700	273241810	1870	1870	1870	1870	0
175	20230627	163600	273241810	1870	1870	1870	1870	0
176	20230627	163500	273241810	1870	1870	1870	1870	0
177	20230627	163400	273241810	1870	1870	1870	1870	0
178	20230627	163300	273241810	1870	1870	1870	1870	0
179	20230627	163200	273241810	1870	1870	1870	1870	0
180	20230627	163100	273241810	1870	1870	1870	1870	0
181	20230627	163000	273241810	1870	1870	1870	1870	0
182	20230627	162900	273241810	1870	1870	1870	1870	8567
183	20230627	162800	273241810	1870	1870	1870	1870	0
184	20230627	162700	273241810	1870	1870	1870	1870	0
185	20230627	162600	273241810	1870	1870	1870	1870	0
186	20230627	162500	273241810	1870	1870	1870	1870	0
187	20230627	162400	273241810	1870	1870	1870	1870	0
188	20230627	162300	273241810	1870	1870	1870	1870	0
189	20230627	162200	273241810	1870	1870	1870	1870	0
190	20230627	162100	273241810	1870	1870	1870	1870	0
191	20230627	162000	273241810	1870	1870	1870	1870	0
192	20230627	161900	273241810	1870	1870	1870	1870	0
193	20230627	161800	273241810	1870	1870	1870	1870	0
194	20230627	161700	273241810	1870	1870	1870	1870	0
195	20230627	161600	273241810	1870	1870	1870	1870	0
196	20230627	161500	273241810	1870	1870	1870	1870	0
197	20230627	161400	273241810	1870	1870	1870	1870	0
198	20230627	161300	273241810	1870	1870	1870	1870	0
199	20230627	161200	273241810	1870	1870	1870	1870	0
200	20230627	161100	273241810	1870	1870	1870	1870	0
201	20230627	161000	273241810	1870	1870	1870	1870	0
202	20230627	160900	273241810	1870	1870	1870	1870	0
203	20230627	160800	273241810	1870	1870	1870	1870	0
204	20230627	160700	273241810	1870	1870	1870	1870	0
205	20230627	160600	273241810	1870	1870	1870	1870	0
206	20230627	160500	273241810	1870	1870	1870	1870	0
207	20230627	160400	273241810	1870	1870	1870	1870	0
208	20230627	160300	273241810	1870	1870	1870	1870	0
209	20230627	160200	273241810	1870	1870	1870	1870	0
210	20230627	160100	273241810	1870	1870	1870	1870	0
211	20230627	160000	273241810	1870	1870	1870	1870	0
212	20230627	155900	273241810	1870	1870	1870	1870	8567
213	20230627	155800	273241810	1870	1870	1870	1870	0
214	20230627	155700	273241810	1870	1870	1870	1870	0
215	20230627	155600	273241810	1870	1870	1870	1870	0
216	20230627	155500	273241810	1870	1870	1870	1870	0
217	20230627	155400	273241810	1870	1870	1870	1870	0
218	20230627	155300	273241810	1870	1870	1870	1870	0
219	20230627	155200	273241810	1870	1870	1870	1870	0
220	20230627	155100	273241810	1870	1870	1870	1870	0
221	20230627	155000	273241810	1870	1870	1870	1870	0
222	20230627	154900	273241810	1870	1870	1870	1870	0
223	20230627	154800	273241810	1870	1870	1870	1870	0
224	20230627	154700	273241810	1870	1870	1870	1870	0
225	20230627	154600	273241810	1870	1870	1870	1870	0
226	20230627	154500	273241810	1870	1870	1870	1870	0
227	20230627	154400	273241810	1870	1870	1870	1870	0
228	20230627	154300	273241810	1870	1870	1870	1870	0
229	20230627	154200	273241810	1870	1870	1870	1870	0
230	20230627	154100	273241810	1870	1870	1870	1870	0
231	20230627	154000	273241810	1870	1870	1870	1870	0
232	20230627	153900	273241810	1870	1870	1870	1870	0
233	20230627	153800	273241810	1870	1870	1870	1870	0
234	20230627	153700	273241810	1870	1870	1870	1870	0
235	20230627	153600	273241810	1870	1870	1870	1870	0
236	20230627	153500	273241810	1870	1870	1870	1870	0
237	20230627	153400	273241810	1870	1870	1870	1870	0
238	20230627	153300	273241810	1870	1870	1870	1870	0
239	20230627	153200	273241810	1870	1870	1870	1870	0
240	20230627	153100	273241810	1870	1870	1870	1870	0
241	20230627	153000	273241810	1870	1870	1870	1870	8567
242	20230627	152900	257221520	1854	1854	1854	1854	0
243	20230627	152800	257221520	1854	1854	1854	1854	0
244	20230627	152700	257221520	1854	1854	1854	1854	0
245	20230627	152600	257221520	1854	1854	1854	1854	0
246	20230627	152500	257221520	1854	1854	1854	1854	0
247	20230627	152400	257221520	1854	1854	1854	1854	0
248	20230627	152300	257221520	1854	1854	1854	1854	0
249	20230627	152200	257221520	1854	1854	1854	1854	0
250	20230627	152100	257221520	1854	1854	1854	1854	0
251	20230627	152000	257221520	1854	1854	1854	1854	0
252	20230627	151900	257221520	1854	1858	1858	1853	754
253	20230627	151800	255822259	1865	1865	1865	1865	1027
254	20230627	151700	253906904	1867	1867	1867	1867	0
255	20230627	151600	253906904	1867	1859	1867	1857	721
256	20230627	151500	252567765	1857	1858	1858	1857	200
257	20230627	151400	252196345	1858	1858	1858	1858	1
258	20230627	151300	252194487	1867	1859	1867	1857	37
259	20230627	151200	252125644	1867	1867	1867	1867	2
260	20230627	151100	252121910	1857	1868	1869	1857	268
261	20230627	151000	251621902	1853	1865	1865	1853	198
262	20230627	150900	251253490	1869	1869	1869	1869	0
263	20230627	150800	251253490	1869	1869	1869	1869	340
264	20230627	150700	250618030	1869	1866	1869	1866	399
265	20230627	150600	249873414	1865	1865	1865	1865	10
266	20230627	150500	249854764	1866	1862	1866	1862	618
267	20230627	150400	248703380	1862	1862	1862	1862	1
268	20230627	150300	248701518	1858	1858	1858	1858	0
269	20230627	150200	248701518	1858	1857	1858	1857	104
270	20230627	150100	248508352	1858	1858	1858	1858	3
271	20230627	150000	248502778	1852	1852	1852	1852	6
272	20230627	145900	248491666	1851	1851	1851	1851	0
273	20230627	145800	248491666	1851	1850	1851	1850	375
274	20230627	145700	247797807	1851	1855	1855	1850	2605
275	20230627	145600	242974679	1855	1855	1855	1855	0
276	20230627	145500	242974679	1855	1855	1855	1855	0
277	20230627	145400	242974679	1855	1865	1865	1855	2
278	20230627	145300	242970959	1865	1854	1865	1854	29
279	20230627	145200	242917094	1866	1866	1866	1866	233
280	20230627	145100	242482316	1866	1866	1866	1866	90
281	20230627	145000	242314376	1852	1852	1852	1852	0
282	20230627	144900	242314376	1852	1852	1852	1852	0
283	20230627	144800	242314376	1852	1853	1853	1852	210
284	20230627	144700	241925377	1869	1869	1869	1869	0
285	20230627	144600	241925377	1869	1869	1869	1869	0
286	20230627	144500	241925377	1869	1869	1869	1869	0
287	20230627	144400	241925377	1869	1869	1869	1869	0
288	20230627	144300	241925377	1869	1869	1869	1869	0
289	20230627	144200	241925377	1869	1869	1869	1869	0
290	20230627	144100	241925377	1869	1869	1869	1869	0
291	20230627	144000	241925377	1869	1869	1869	1869	8
292	20230627	143900	241910425	1852	1852	1852	1852	0
293	20230627	143800	241910425	1852	1852	1852	1852	0
294	20230627	143700	241910425	1852	1857	1857	1852	375
295	20230627	143600	241215229	1870	1867	1870	1867	325
296	20230627	143500	240607847	1868	1868	1868	1868	51
297	20230627	143400	240512579	1869	1869	1869	1869	0
298	20230627	143300	240512579	1869	1869	1869	1869	20
299	20230627	143200	240475199	1869	1869	1869	1869	0
300	20230627	143100	240475199	1869	1869	1869	1869	0
301	20230627	143000	240475199	1869	1869	1869	1869	25
302	20230627	142900	240428474	1852	1860	1860	1852	445
303	20230627	142800	239602991	1870	1870	1870	1870	0
304	20230627	142700	239602991	1870	1870	1870	1870	4
305	20230627	142600	239595511	1870	1856	1870	1856	88
306	20230627	142500	239431314	1852	1852	1852	1852	0
307	20230627	142400	239431314	1852	1852	1852	1852	0
308	20230627	142300	239431314	1852	1868	1868	1852	1013
309	20230627	142200	237553459	1869	1870	1870	1869	19
310	20230627	142100	237517930	1870	1869	1870	1868	357
311	20230627	142000	236850534	1870	1870	1870	1870	0
312	20230627	141900	236850534	1870	1870	1870	1870	0
313	20230627	141800	236850534	1870	1870	1870	1870	0
314	20230627	141700	236850534	1870	1870	1870	1870	0
315	20230627	141600	236850534	1870	1854	1870	1854	999
316	20230627	141500	234992564	1854	1854	1854	1854	25
317	20230627	141400	234946214	1854	1854	1854	1854	14
318	20230627	141300	234920258	1854	1854	1854	1854	21
319	20230627	141200	234881324	1854	1854	1854	1854	101
320	20230627	141100	234694070	1854	1856	1856	1854	478
321	20230627	141000	233807529	1855	1855	1855	1855	100
322	20230627	140900	233622029	1856	1856	1856	1856	794
323	20230627	140800	232148365	1856	1856	1856	1856	0
324	20230627	140700	232148365	1856	1856	1856	1856	200
325	20230627	140600	231777165	1856	1856	1856	1856	1
326	20230627	140500	231775309	1856	1856	1856	1856	0
327	20230627	140400	231775309	1856	1866	1866	1856	101
328	20230627	140300	231586853	1866	1866	1866	1866	800
329	20230627	140200	230094053	1855	1855	1855	1855	1
330	20230627	140100	230092198	1866	1866	1866	1866	0
331	20230627	140000	230092198	1866	1866	1866	1866	0
332	20230627	135900	230092198	1866	1866	1866	1866	0
333	20230627	135800	230092198	1866	1866	1866	1866	0
334	20230627	135700	230092198	1866	1866	1866	1866	0
335	20230627	135600	230092198	1866	1865	1866	1865	1001
336	20230627	135500	228224532	1865	1865	1865	1865	5
337	20230627	135400	228215207	1854	1854	1854	1854	0
338	20230627	135300	228215207	1854	1865	1865	1854	1014
339	20230627	135200	226324251	1865	1865	1865	1865	0
340	20230627	135100	226324251	1865	1865	1865	1865	0
341	20230627	135000	226324251	1865	1865	1865	1865	0
342	20230627	134900	226324251	1865	1865	1865	1865	116
343	20230627	134800	226107911	1865	1865	1865	1865	1
344	20230627	134700	226106046	1865	1865	1865	1865	0
345	20230627	134600	226106046	1865	1865	1865	1865	0
346	20230627	134500	226106046	1865	1865	1865	1865	0
347	20230627	134400	226106046	1865	1865	1865	1865	0
348	20230627	134300	226106046	1865	1865	1865	1865	0
349	20230627	134200	226106046	1865	1865	1865	1865	516
350	20230627	134100	225143706	1865	1865	1865	1865	100
351	20230627	134000	224957206	1865	1865	1865	1865	0
352	20230627	133900	224957206	1865	1865	1865	1865	0
353	20230627	133800	224957206	1865	1865	1865	1865	0
354	20230627	133700	224957206	1865	1865	1865	1865	0
355	20230627	133600	224957206	1865	1865	1865	1865	0
356	20230627	133500	224957206	1865	1865	1865	1865	0
357	20230627	133400	224957206	1865	1865	1865	1865	0
358	20230627	133300	224957206	1865	1865	1865	1865	1
359	20230627	133200	224955341	1865	1865	1865	1865	120
360	20230627	133100	224731541	1865	1865	1865	1865	54
361	20230627	133000	224630831	1853	1853	1853	1853	0
362	20230627	132900	224630831	1853	1853	1853	1853	0
363	20230627	132800	224630831	1853	1853	1853	1853	0
364	20230627	132700	224630831	1853	1853	1853	1853	0
365	20230627	132600	224630831	1853	1853	1853	1853	0
366	20230627	132500	224630831	1853	1853	1853	1853	0
367	20230627	132400	224630831	1853	1853	1853	1853	1
368	20230627	132300	224628978	1853	1853	1853	1853	0
369	20230627	132200	224628978	1853	1864	1864	1853	126
370	20230627	132100	224395489	1864	1864	1864	1864	4
371	20230627	132000	224388033	1865	1865	1865	1865	24
372	20230627	131900	224343273	1865	1865	1865	1865	95
373	20230627	131800	224166098	1865	1865	1865	1865	0
374	20230627	131700	224166098	1865	1865	1865	1865	1
375	20230627	131600	224164233	1865	1865	1865	1865	0
376	20230627	131500	224164233	1865	1864	1865	1864	10
377	20230627	131400	224145584	1853	1853	1853	1853	1
378	20230627	131300	224143731	1865	1865	1865	1865	1
379	20230627	131200	224141866	1866	1866	1866	1866	0
380	20230627	131100	224141866	1866	1866	1866	1866	0
381	20230627	131000	224141866	1866	1866	1866	1866	0
382	20230627	130900	224141866	1866	1866	1866	1866	0
383	20230627	130800	224141866	1866	1866	1866	1866	0
384	20230627	130700	224141866	1866	1866	1866	1866	0
385	20230627	130600	224141866	1866	1866	1866	1866	85
386	20230627	130500	223983256	1866	1866	1866	1866	0
387	20230627	130400	223983256	1866	1866	1866	1866	573
388	20230627	130300	222914038	1863	1863	1863	1863	0
389	20230627	130200	222914038	1863	1863	1863	1863	0
390	20230627	130100	222914038	1863	1863	1863	1863	0
391	20230627	130000	222914038	1863	1863	1863	1863	0
392	20230627	125900	222914038	1863	1863	1863	1863	1
393	20230627	125800	222912175	1866	1866	1866	1866	0
394	20230627	125700	222912175	1866	1866	1866	1866	0
395	20230627	125600	222912175	1866	1866	1866	1866	0
396	20230627	125500	222912175	1866	1866	1866	1866	0
397	20230627	125400	222912175	1866	1866	1866	1866	0
398	20230627	125300	222912175	1866	1866	1866	1866	0
399	20230627	125200	222912175	1866	1866	1866	1866	0
400	20230627	125100	222912175	1866	1866	1866	1866	0
401	20230627	125000	222912175	1866	1866	1866	1866	0
402	20230627	124900	222912175	1866	1866	1866	1865	23
403	20230627	124800	222869267	1864	1864	1864	1864	1
404	20230627	124700	222867403	1864	1864	1864	1864	28
405	20230627	124600	222815211	1863	1863	1863	1863	0
406	20230627	124500	222815211	1863	1863	1863	1863	29
407	20230627	124400	222761184	1863	1863	1863	1863	783
408	20230627	124300	221302455	1863	1863	1863	1863	86
409	20230627	124200	221142237	1863	1863	1863	1863	1
410	20230627	124100	221140374	1863	1851	1863	1851	1001
411	20230627	124000	219284225	1851	1851	1851	1851	59
412	20230627	123900	219175016	1851	1851	1851	1851	0
413	20230627	123800	219175016	1851	1851	1851	1851	0
414	20230627	123700	219175016	1851	1851	1851	1851	0
415	20230627	123600	219175016	1851	1851	1851	1851	226
416	20230627	123500	218756690	1851	1851	1851	1851	0
417	20230627	123400	218756690	1851	1851	1851	1851	0
418	20230627	123300	218756690	1851	1851	1851	1851	0
419	20230627	123200	218756690	1851	1851	1851	1851	0
420	20230627	123100	218756690	1851	1851	1851	1851	0
421	20230627	123000	218756690	1851	1851	1851	1851	0
422	20230627	122900	218756690	1851	1851	1851	1851	0
423	20230627	122800	218756690	1851	1851	1851	1851	0
424	20230627	122700	218756690	1851	1853	1853	1851	140
425	20230627	122600	218497490	1857	1857	1857	1857	5
426	20230627	122500	218488205	1857	1857	1857	1857	131
427	20230627	122400	218244938	1857	1857	1857	1857	0
428	20230627	122300	218244938	1857	1857	1857	1857	0
429	20230627	122200	218244938	1857	1857	1857	1857	1
430	20230627	122100	218243081	1863	1863	1863	1863	349
431	20230627	122000	217592894	1857	1857	1857	1857	37
432	20230627	121900	217524185	1857	1857	1857	1857	3
433	20230627	121800	217518614	1857	1857	1857	1857	1
434	20230627	121700	217516757	1863	1863	1863	1863	0
435	20230627	121600	217516757	1863	1860	1863	1860	400
436	20230627	121500	216772200	1857	1860	1860	1857	41
437	20230627	121400	216696003	1857	1857	1857	1857	10
438	20230627	121300	216677433	1857	1857	1857	1857	90
439	20230627	121200	216510303	1857	1860	1860	1857	10
440	20230627	121100	216491730	1857	1857	1857	1857	0
441	20230627	121000	216491730	1857	1857	1857	1857	0
442	20230627	120900	216491730	1857	1857	1857	1857	0
443	20230627	120800	216491730	1857	1857	1857	1857	0
444	20230627	120700	216491730	1857	1857	1857	1857	0
445	20230627	120600	216491730	1857	1857	1857	1857	0
446	20230627	120500	216491730	1857	1857	1857	1857	176
447	20230627	120400	216164898	1857	1857	1857	1857	0
448	20230627	120300	216164898	1857	1857	1857	1857	0
449	20230627	120200	216164898	1857	1857	1857	1857	14
450	20230627	120100	216138900	1857	1857	1857	1857	10
451	20230627	120000	216120330	1861	1861	1861	1861	0
452	20230627	115900	216120330	1861	1861	1861	1861	0
453	20230627	115800	216120330	1861	1861	1861	1861	0
454	20230627	115700	216120330	1861	1861	1861	1861	0
455	20230627	115600	216120330	1861	1861	1861	1861	0
456	20230627	115500	216120330	1861	1861	1861	1861	0
457	20230627	115400	216120330	1861	1861	1861	1861	0
458	20230627	115300	216120330	1861	1861	1861	1861	0
459	20230627	115200	216120330	1861	1861	1861	1861	6
460	20230627	115100	216109164	1851	1851	1851	1851	0
461	20230627	115000	216109164	1851	1851	1851	1851	0
462	20230627	114900	216109164	1851	1851	1851	1851	0
463	20230627	114800	216109164	1851	1851	1851	1851	0
464	20230627	114700	216109164	1851	1852	1852	1851	1073
465	20230627	114600	214122928	1852	1853	1853	1852	907
466	20230627	114500	212443162	1852	1854	1854	1852	557
467	20230627	114400	211411357	1861	1861	1861	1861	0
468	20230627	114300	211411357	1861	1861	1861	1861	27
469	20230627	114200	211361110	1861	1861	1861	1861	0
470	20230627	114100	211361110	1861	1861	1861	1861	531
471	20230627	114000	210372919	1861	1861	1861	1861	2
472	20230627	113900	210369197	1861	1861	1861	1861	2
473	20230627	113800	210365475	1861	1861	1861	1861	0
474	20230627	113700	210365475	1861	1861	1861	1861	0
475	20230627	113600	210365475	1861	1860	1861	1860	8
476	20230627	113500	210350588	1861	1861	1861	1861	0
477	20230627	113400	210350588	1861	1861	1861	1861	0
478	20230627	113300	210350588	1861	1861	1861	1861	1
479	20230627	113200	210348727	1852	1852	1852	1852	229
480	20230627	113100	209924619	1861	1852	1861	1852	3
481	20230627	113000	209919054	1853	1853	1853	1853	0
482	20230627	112900	209919054	1853	1853	1853	1853	0
483	20230627	112800	209919054	1853	1861	1861	1853	5
484	20230627	112700	209909757	1861	1859	1861	1853	776
485	20230627	112600	208471700	1853	1853	1853	1853	0
486	20230627	112500	208471700	1853	1853	1853	1853	0
487	20230627	112400	208471700	1853	1853	1853	1853	26
488	20230627	112300	208423522	1853	1853	1853	1853	24
489	20230627	112200	208379050	1853	1853	1853	1853	655
490	20230627	112100	207165335	1853	1853	1853	1853	0
491	20230627	112000	207165335	1853	1854	1854	1853	173
492	20230627	111900	206844764	1855	1855	1855	1855	0
493	20230627	111800	206844764	1855	1855	1855	1855	2
494	20230627	111700	206841054	1859	1859	1859	1859	152
495	20230627	111600	206558486	1859	1854	1859	1854	141
496	20230627	111500	206297067	1854	1854	1854	1854	0
497	20230627	111400	206297067	1854	1854	1854	1854	70
498	20230627	111300	206167287	1854	1854	1854	1854	0
499	20230627	111200	206167287	1854	1854	1854	1854	0
500	20230627	111100	206167287	1854	1853	1854	1853	30
501	20230627	111000	206111683	1854	1854	1854	1854	0
502	20230627	110900	206111683	1854	1854	1854	1854	1
503	20230627	110800	206109829	1854	1854	1854	1854	9
504	20230627	110700	206093143	1853	1853	1853	1853	0
505	20230627	110600	206093143	1853	1853	1853	1853	1
506	20230627	110500	206091290	1861	1861	1861	1861	1
507	20230627	110400	206089429	1851	1851	1851	1851	99
508	20230627	110300	205906180	1851	1851	1851	1851	1
509	20230627	110200	205904329	1863	1863	1863	1863	0
510	20230627	110100	205904329	1863	1863	1863	1863	0
511	20230627	110000	205904329	1863	1863	1863	1863	1
512	20230627	105900	205902466	1851	1862	1862	1850	158
513	20230627	105800	205610088	1863	1863	1863	1863	0
514	20230627	105700	205610088	1863	1863	1863	1863	0
515	20230627	105600	205610088	1863	1863	1863	1863	0
516	20230627	105500	205610088	1863	1863	1863	1863	0
517	20230627	105400	205610088	1863	1863	1863	1863	0
518	20230627	105300	205610088	1863	1863	1863	1863	0
519	20230627	105200	205610088	1863	1863	1863	1863	0
520	20230627	105100	205610088	1863	1860	1863	1860	10
521	20230627	105000	205591470	1851	1851	1851	1851	0
522	20230627	104900	205591470	1851	1851	1851	1851	22
523	20230627	104800	205550748	1850	1850	1850	1850	0
524	20230627	104700	205550748	1850	1850	1850	1850	0
525	20230627	104600	205550748	1850	1862	1862	1850	436
526	20230627	104500	204743117	1864	1864	1864	1864	0
527	20230627	104400	204743117	1864	1864	1864	1864	0
528	20230627	104300	204743117	1864	1860	1864	1851	2219
529	20230627	104200	200629912	1851	1871	1871	1851	428
530	20230627	104100	199831017	1871	1871	1871	1871	100
531	20230627	104000	199643917	1872	1872	1872	1872	936
532	20230627	103900	197891725	1874	1872	1874	1872	706
533	20230627	103800	196569583	1877	1872	1877	1872	3116
534	20230627	103700	190731440	1874	1865	1874	1865	2401
535	20230627	103600	186244492	1866	1863	1866	1863	508
536	20230627	103500	185297845	1863	1861	1863	1861	17
537	20230627	103400	185266206	1861	1853	1861	1853	428
538	20230627	103300	184472238	1849	1849	1849	1849	0
539	20230627	103200	184472238	1849	1849	1849	1849	200
540	20230627	103100	184102438	1849	1853	1853	1849	240
541	20230627	103000	183658674	1853	1853	1853	1853	6
542	20230627	102900	183647556	1848	1848	1848	1848	0
543	20230627	102800	183647556	1848	1854	1854	1848	338
544	20230627	102700	183021948	1854	1850	1854	1850	209
545	20230627	102600	182635294	1855	1854	1855	1851	420
546	20230627	102500	181856612	1854	1854	1854	1854	0
547	20230627	102400	181856612	1854	1854	1854	1854	0
548	20230627	102300	181856612	1854	1854	1854	1854	2
549	20230627	102200	181852904	1854	1854	1854	1854	4
550	20230627	102100	181845488	1855	1855	1855	1855	200
551	20230627	102000	181474488	1855	1855	1855	1855	9
552	20230627	101900	181457793	1857	1857	1857	1857	0
553	20230627	101800	181457793	1857	1857	1857	1857	0
554	20230627	101700	181457793	1857	1857	1857	1857	0
555	20230627	101600	181457793	1857	1857	1857	1857	0
556	20230627	101500	181457793	1857	1856	1857	1856	67
557	20230627	101400	181333405	1857	1852	1857	1852	89
558	20230627	101300	181168507	1847	1847	1847	1847	601
559	20230627	101200	180058460	1845	1847	1847	1845	357
560	20230627	101100	179399490	1847	1849	1850	1847	2612
561	20230627	101000	174573150	1850	1850	1850	1850	301
562	20230627	100900	174016300	1849	1849	1849	1849	0
563	20230627	100800	174016300	1849	1849	1849	1849	0
564	20230627	100700	174016300	1849	1850	1850	1849	54
565	20230627	100600	173916430	1848	1848	1848	1848	0
566	20230627	100500	173916430	1848	1865	1866	1848	326
567	20230627	100400	173309888	1866	1865	1866	1865	54
568	20230627	100300	173209160	1866	1854	1866	1854	994
569	20230627	100200	171356573	1855	1855	1855	1855	0
570	20230627	100100	171356573	1855	1855	1855	1855	1
571	20230627	100000	171354718	1845	1845	1845	1845	55
572	20230627	095900	171253243	1845	1848	1848	1845	154
573	20230627	095800	170968813	1848	1848	1848	1848	0
574	20230627	095700	170968813	1848	1848	1848	1848	110
575	20230627	095600	170765533	1848	1849	1849	1848	50
576	20230627	095500	170673116	1863	1863	1863	1863	10
577	20230627	095400	170654486	1866	1866	1866	1866	0
578	20230627	095300	170654486	1866	1866	1866	1866	0
579	20230627	095200	170654486	1866	1848	1866	1848	488
580	20230627	095100	169747011	1843	1842	1843	1842	1249
581	20230627	095000	167446187	1843	1843	1843	1843	211
582	20230627	094900	167057314	1842	1845	1856	1842	4005
583	20230627	094800	159673749	1845	1845	1845	1845	0
584	20230627	094700	159673749	1845	1855	1855	1845	873
585	20230627	094600	158062125	1855	1857	1857	1855	612
586	20230627	094500	156926654	1859	1859	1859	1859	1
587	20230627	094400	156924795	1862	1862	1862	1862	44
588	20230627	094300	156842867	1864	1858	1864	1858	305
589	20230627	094200	156276147	1858	1860	1865	1858	836
590	20230627	094100	154722844	1865	1866	1866	1860	2667
591	20230627	094000	149748890	1868	1870	1870	1868	225
592	20230627	093900	149328520	1870	1870	1870	1870	7
593	20230627	093800	149315430	1868	1870	1870	1868	101
594	20230627	093700	149126562	1870	1870	1870	1870	65
595	20230627	093600	149005012	1870	1870	1870	1870	646
596	20230627	093500	147796992	1870	1872	1872	1870	1361
597	20230627	093400	145250879	1872	1872	1872	1868	670
598	20230627	093300	143998035	1874	1866	1874	1866	266
599	20230627	093200	143500963	1874	1872	1874	1872	300
600	20230627	093100	142939207	1874	1868	1874	1868	1921
601	20230627	093000	139350299	1868	1875	1875	1868	853
602	20230627	092900	137755181	1875	1876	1879	1874	1828
603	20230627	092800	134328139	1875	1874	1875	1873	1655
604	20230627	092700	131226122	1874	1875	1876	1865	714
605	20230627	092600	129887245	1876	1865	1876	1865	5923
606	20230627	092500	118819024	1866	1870	1870	1861	1080
607	20230627	092400	116802122	1870	1867	1870	1867	1526
608	20230627	092300	113951990	1867	1867	1871	1866	2263
609	20230627	092200	109723112	1870	1867	1870	1866	8688
610	20230627	092100	93488462	1867	1856	1867	1856	4410
611	20230627	092000	85282148	1856	1848	1857	1848	2437
612	20230627	091900	80761728	1849	1850	1850	1844	1717
613	20230627	091800	77590749	1851	1853	1855	1851	9507
614	20230627	091700	59979519	1857	1857	1857	1853	210
615	20230627	091600	59589949	1853	1856	1859	1853	1309
616	20230627	091500	57159190	1856	1852	1856	1852	556
617	20230627	091400	56128254	1856	1857	1857	1852	398
618	20230627	091300	55391135	1852	1858	1859	1852	958
619	20230627	091200	53614393	1859	1859	1859	1855	1149
620	20230627	091100	51479670	1860	1862	1866	1852	636
621	20230627	091000	50296229	1862	1853	1867	1851	5912
622	20230627	090900	39330153	1853	1846	1854	1846	2825
623	20230627	090800	34102994	1846	1845	1846	1844	607
624	20230627	090700	32983086	1846	1844	1846	1844	508
625	20230627	090600	32045848	1844	1845	1845	1844	152
626	20230627	090500	31765559	1844	1844	1844	1844	644
627	20230627	090400	30578023	1844	1844	1845	1844	766
628	20230627	090300	29165355	1846	1845	1846	1844	833
629	20230627	090200	27629139	1845	1853	1853	1845	2988
630	20230627	090100	22115786	1853	1842	1854	1842	3001
631	20230627	090000	16581546	1843	1843	1843	1828	9003