KissMeData/019550/min/candle-20230612.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230612	203100	194524664	1086	1086	1086	1086	5283
3	20230612	203000	194524664	1086	1086	1086	1086	0
4	20230612	202900	194524664	1086	1086	1086	1086	0
5	20230612	202800	194524664	1086	1086	1086	1086	0
6	20230612	202700	194524664	1086	1086	1086	1086	0
7	20230612	202600	194524664	1086	1086	1086	1086	0
8	20230612	202500	194524664	1086	1086	1086	1086	0
9	20230612	202400	194524664	1086	1086	1086	1086	0
10	20230612	202300	194524664	1086	1086	1086	1086	0
11	20230612	202200	194524664	1086	1086	1086	1086	0
12	20230612	202100	194524664	1086	1086	1086	1086	0
13	20230612	202000	194524664	1086	1086	1086	1086	0
14	20230612	201900	194524664	1086	1086	1086	1086	0
15	20230612	201800	194524664	1086	1086	1086	1086	0
16	20230612	201700	194524664	1086	1086	1086	1086	0
17	20230612	201600	194524664	1086	1086	1086	1086	0
18	20230612	201500	194524664	1086	1086	1086	1086	0
19	20230612	201400	194524664	1086	1086	1086	1086	0
20	20230612	201300	194524664	1086	1086	1086	1086	0
21	20230612	201200	194524664	1086	1086	1086	1086	0
22	20230612	201100	194524664	1086	1086	1086	1086	0
23	20230612	201000	194524664	1086	1086	1086	1086	0
24	20230612	200900	194524664	1086	1086	1086	1086	0
25	20230612	200800	194524664	1086	1086	1086	1086	0
26	20230612	200700	194524664	1086	1086	1086	1086	0
27	20230612	200600	194524664	1086	1086	1086	1086	0
28	20230612	200500	194524664	1086	1086	1086	1086	0
29	20230612	200400	194524664	1086	1086	1086	1086	0
30	20230612	200300	194524664	1086	1086	1086	1086	0
31	20230612	200200	194524664	1086	1086	1086	1086	0
32	20230612	200100	194524664	1086	1086	1086	1086	5283
33	20230612	200000	194524664	1086	1086	1086	1086	0
34	20230612	195900	194524664	1086	1086	1086	1086	0
35	20230612	195800	194524664	1086	1086	1086	1086	0
36	20230612	195700	194524664	1086	1086	1086	1086	0
37	20230612	195600	194524664	1086	1086	1086	1086	0
38	20230612	195500	194524664	1086	1086	1086	1086	0
39	20230612	195400	194524664	1086	1086	1086	1086	0
40	20230612	195300	194524664	1086	1086	1086	1086	0
41	20230612	195200	194524664	1086	1086	1086	1086	0
42	20230612	195100	194524664	1086	1086	1086	1086	0
43	20230612	195000	194524664	1086	1086	1086	1086	0
44	20230612	194900	194524664	1086	1086	1086	1086	0
45	20230612	194800	194524664	1086	1086	1086	1086	0
46	20230612	194700	194524664	1086	1086	1086	1086	0
47	20230612	194600	194524664	1086	1086	1086	1086	0
48	20230612	194500	194524664	1086	1086	1086	1086	0
49	20230612	194400	194524664	1086	1086	1086	1086	0
50	20230612	194300	194524664	1086	1086	1086	1086	0
51	20230612	194200	194524664	1086	1086	1086	1086	0
52	20230612	194100	194524664	1086	1086	1086	1086	0
53	20230612	194000	194524664	1086	1086	1086	1086	0
54	20230612	193900	194524664	1086	1086	1086	1086	0
55	20230612	193800	194524664	1086	1086	1086	1086	0
56	20230612	193700	194524664	1086	1086	1086	1086	0
57	20230612	193600	194524664	1086	1086	1086	1086	0
58	20230612	193500	194524664	1086	1086	1086	1086	0
59	20230612	193400	194524664	1086	1086	1086	1086	0
60	20230612	193300	194524664	1086	1086	1086	1086	0
61	20230612	193200	194524664	1086	1086	1086	1086	0
62	20230612	193100	194524664	1086	1086	1086	1086	5283
63	20230612	193000	194524664	1086	1086	1086	1086	0
64	20230612	192900	194524664	1086	1086	1086	1086	0
65	20230612	192800	194524664	1086	1086	1086	1086	0
66	20230612	192700	194524664	1086	1086	1086	1086	0
67	20230612	192600	194524664	1086	1086	1086	1086	0
68	20230612	192500	194524664	1086	1086	1086	1086	0
69	20230612	192400	194524664	1086	1086	1086	1086	0
70	20230612	192300	194524664	1086	1086	1086	1086	0
71	20230612	192200	194524664	1086	1086	1086	1086	0
72	20230612	192100	194524664	1086	1086	1086	1086	0
73	20230612	192000	194524664	1086	1086	1086	1086	0
74	20230612	191900	194524664	1086	1086	1086	1086	0
75	20230612	191800	194524664	1086	1086	1086	1086	0
76	20230612	191700	194524664	1086	1086	1086	1086	0
77	20230612	191600	194524664	1086	1086	1086	1086	0
78	20230612	191500	194524664	1086	1086	1086	1086	0
79	20230612	191400	194524664	1086	1086	1086	1086	0
80	20230612	191300	194524664	1086	1086	1086	1086	0
81	20230612	191200	194524664	1086	1086	1086	1086	0
82	20230612	191100	194524664	1086	1086	1086	1086	0
83	20230612	191000	194524664	1086	1086	1086	1086	0
84	20230612	190900	194524664	1086	1086	1086	1086	0
85	20230612	190800	194524664	1086	1086	1086	1086	0
86	20230612	190700	194524664	1086	1086	1086	1086	0
87	20230612	190600	194524664	1086	1086	1086	1086	0
88	20230612	190500	194524664	1086	1086	1086	1086	0
89	20230612	190400	194524664	1086	1086	1086	1086	0
90	20230612	190300	194524664	1086	1086	1086	1086	0
91	20230612	190200	194524664	1086	1086	1086	1086	0
92	20230612	190100	194524664	1086	1086	1086	1086	5283
93	20230612	190000	194524664	1086	1086	1086	1086	0
94	20230612	185900	194524664	1086	1086	1086	1086	0
95	20230612	185800	194524664	1086	1086	1086	1086	0
96	20230612	185700	194524664	1086	1086	1086	1086	0
97	20230612	185600	194524664	1086	1086	1086	1086	0
98	20230612	185500	194524664	1086	1086	1086	1086	0
99	20230612	185400	194524664	1086	1086	1086	1086	0
100	20230612	185300	194524664	1086	1086	1086	1086	0
101	20230612	185200	194524664	1086	1086	1086	1086	0
102	20230612	185100	194524664	1086	1086	1086	1086	0
103	20230612	185000	194524664	1086	1086	1086	1086	0
104	20230612	184900	194524664	1086	1086	1086	1086	0
105	20230612	184800	194524664	1086	1086	1086	1086	0
106	20230612	184700	194524664	1086	1086	1086	1086	0
107	20230612	184600	194524664	1086	1086	1086	1086	0
108	20230612	184500	194524664	1086	1086	1086	1086	0
109	20230612	184400	194524664	1086	1086	1086	1086	0
110	20230612	184300	194524664	1086	1086	1086	1086	0
111	20230612	184200	194524664	1086	1086	1086	1086	0
112	20230612	184100	194524664	1086	1086	1086	1086	0
113	20230612	184000	194524664	1086	1086	1086	1086	0
114	20230612	183900	194524664	1086	1086	1086	1086	0
115	20230612	183800	194524664	1086	1086	1086	1086	0
116	20230612	183700	194524664	1086	1086	1086	1086	0
117	20230612	183600	194524664	1086	1086	1086	1086	0
118	20230612	183500	194524664	1086	1086	1086	1086	0
119	20230612	183400	194524664	1086	1086	1086	1086	0
120	20230612	183300	194524664	1086	1086	1086	1086	0
121	20230612	183200	194524664	1086	1086	1086	1086	0
122	20230612	183100	194524664	1086	1086	1086	1086	5283
123	20230612	183000	194524664	1086	1086	1086	1086	0
124	20230612	182900	194524664	1086	1086	1086	1086	0
125	20230612	182800	194524664	1086	1086	1086	1086	0
126	20230612	182700	194524664	1086	1086	1086	1086	0
127	20230612	182600	194524664	1086	1086	1086	1086	0
128	20230612	182500	194524664	1086	1086	1086	1086	0
129	20230612	182400	194524664	1086	1086	1086	1086	0
130	20230612	182300	194524664	1086	1086	1086	1086	0
131	20230612	182200	194524664	1086	1086	1086	1086	0
132	20230612	182100	194524664	1086	1086	1086	1086	0
133	20230612	182000	194524664	1086	1086	1086	1086	0
134	20230612	181900	194524664	1086	1086	1086	1086	0
135	20230612	181800	194524664	1086	1086	1086	1086	0
136	20230612	181700	194524664	1086	1086	1086	1086	0
137	20230612	181600	194524664	1086	1086	1086	1086	0
138	20230612	181500	194524664	1086	1086	1086	1086	0
139	20230612	181400	194524664	1086	1086	1086	1086	0
140	20230612	181300	194524664	1086	1086	1086	1086	0
141	20230612	181200	194524664	1086	1086	1086	1086	0
142	20230612	181100	194524664	1086	1086	1086	1086	0
143	20230612	181000	194524664	1086	1086	1086	1086	0
144	20230612	180900	194524664	1086	1086	1086	1086	0
145	20230612	180800	194524664	1086	1086	1086	1086	0
146	20230612	180700	194524664	1086	1086	1086	1086	0
147	20230612	180600	194524664	1086	1086	1086	1086	0
148	20230612	180500	194524664	1086	1086	1086	1086	0
149	20230612	180400	194524664	1086	1086	1086	1086	0
150	20230612	180300	194524664	1086	1086	1086	1086	0
151	20230612	180200	194524664	1086	1086	1086	1086	0
152	20230612	180100	194524664	1086	1086	1086	1086	5283
153	20230612	180000	194524664	1086	1086	1086	1086	0
154	20230612	175900	194524664	1086	1086	1086	1086	0
155	20230612	175800	194524664	1086	1086	1086	1086	0
156	20230612	175700	194524664	1086	1086	1086	1086	0
157	20230612	175600	194524664	1086	1086	1086	1086	0
158	20230612	175500	194524664	1086	1086	1086	1086	0
159	20230612	175400	194524664	1086	1086	1086	1086	0
160	20230612	175300	194524664	1086	1086	1086	1086	0
161	20230612	175200	194524664	1086	1086	1086	1086	0
162	20230612	175100	194524664	1086	1086	1086	1086	0
163	20230612	175000	194524664	1086	1086	1086	1086	0
164	20230612	174900	194524664	1086	1086	1086	1086	0
165	20230612	174800	194524664	1086	1086	1086	1086	0
166	20230612	174700	194524664	1086	1086	1086	1086	0
167	20230612	174600	194524664	1086	1086	1086	1086	0
168	20230612	174500	194524664	1086	1086	1086	1086	0
169	20230612	174400	194524664	1086	1086	1086	1086	0
170	20230612	174300	194524664	1086	1086	1086	1086	0
171	20230612	174200	194524664	1086	1086	1086	1086	0
172	20230612	174100	194524664	1086	1086	1086	1086	0
173	20230612	174000	194524664	1086	1086	1086	1086	0
174	20230612	173900	194524664	1086	1086	1086	1086	0
175	20230612	173800	194524664	1086	1086	1086	1086	0
176	20230612	173700	194524664	1086	1086	1086	1086	0
177	20230612	173600	194524664	1086	1086	1086	1086	0
178	20230612	173500	194524664	1086	1086	1086	1086	0
179	20230612	173400	194524664	1086	1086	1086	1086	0
180	20230612	173300	194524664	1086	1086	1086	1086	0
181	20230612	173200	194524664	1086	1086	1086	1086	0
182	20230612	173100	194524664	1086	1086	1086	1086	5283
183	20230612	173000	194524664	1086	1086	1086	1086	0
184	20230612	172900	194524664	1086	1086	1086	1086	0
185	20230612	172800	194524664	1086	1086	1086	1086	0
186	20230612	172700	194524664	1086	1086	1086	1086	0
187	20230612	172600	194524664	1086	1086	1086	1086	0
188	20230612	172500	194524664	1086	1086	1086	1086	0
189	20230612	172400	194524664	1086	1086	1086	1086	0
190	20230612	172300	194524664	1086	1086	1086	1086	0
191	20230612	172200	194524664	1086	1086	1086	1086	0
192	20230612	172100	194524664	1086	1086	1086	1086	0
193	20230612	172000	194524664	1086	1086	1086	1086	0
194	20230612	171900	194524664	1086	1086	1086	1086	0
195	20230612	171800	194524664	1086	1086	1086	1086	0
196	20230612	171700	194524664	1086	1086	1086	1086	0
197	20230612	171600	194524664	1086	1086	1086	1086	0
198	20230612	171500	194524664	1086	1086	1086	1086	0
199	20230612	171400	194524664	1086	1086	1086	1086	0
200	20230612	171300	194524664	1086	1086	1086	1086	0
201	20230612	171200	194524664	1086	1086	1086	1086	0
202	20230612	171100	194524664	1086	1086	1086	1086	0
203	20230612	171000	194524664	1086	1086	1086	1086	0
204	20230612	170900	194524664	1086	1086	1086	1086	0
205	20230612	170800	194524664	1086	1086	1086	1086	0
206	20230612	170700	194524664	1086	1086	1086	1086	0
207	20230612	170600	194524664	1086	1086	1086	1086	0
208	20230612	170500	194524664	1086	1086	1086	1086	0
209	20230612	170400	194524664	1086	1086	1086	1086	0
210	20230612	170300	194524664	1086	1086	1086	1086	0
211	20230612	170200	194524664	1086	1086	1086	1086	0
212	20230612	170100	194524664	1086	1086	1086	1086	5283
213	20230612	170000	194524664	1086	1086	1086	1086	0
214	20230612	165900	194524664	1086	1086	1086	1086	0
215	20230612	165800	194524664	1086	1086	1086	1086	0
216	20230612	165700	194524664	1086	1086	1086	1086	0
217	20230612	165600	194524664	1086	1086	1086	1086	0
218	20230612	165500	194524664	1086	1086	1086	1086	0
219	20230612	165400	194524664	1086	1086	1086	1086	0
220	20230612	165300	194524664	1086	1086	1086	1086	0
221	20230612	165200	194524664	1086	1086	1086	1086	0
222	20230612	165100	194524664	1086	1086	1086	1086	0
223	20230612	165000	194524664	1086	1086	1086	1086	0
224	20230612	164900	194524664	1086	1086	1086	1086	0
225	20230612	164800	194524664	1086	1086	1086	1086	0
226	20230612	164700	194524664	1086	1086	1086	1086	0
227	20230612	164600	194524664	1086	1086	1086	1086	0
228	20230612	164500	194524664	1086	1086	1086	1086	0
229	20230612	164400	194524664	1086	1086	1086	1086	0
230	20230612	164300	194524664	1086	1086	1086	1086	0
231	20230612	164200	194524664	1086	1086	1086	1086	0
232	20230612	164100	194524664	1086	1086	1086	1086	0
233	20230612	164000	194524664	1086	1086	1086	1086	0
234	20230612	163900	194524664	1086	1086	1086	1086	0
235	20230612	163800	194524664	1086	1086	1086	1086	0
236	20230612	163700	194524664	1086	1086	1086	1086	0
237	20230612	163600	194524664	1086	1086	1086	1086	0
238	20230612	163500	194524664	1086	1086	1086	1086	0
239	20230612	163400	194524664	1086	1086	1086	1086	0
240	20230612	163300	194524664	1086	1086	1086	1086	0
241	20230612	163200	194524664	1086	1086	1086	1086	0
242	20230612	163100	194524664	1086	1086	1086	1086	5283
243	20230612	163000	194524664	1086	1086	1086	1086	0
244	20230612	162900	194524664	1086	1086	1086	1086	0
245	20230612	162800	194524664	1086	1086	1086	1086	0
246	20230612	162700	194524664	1086	1086	1086	1086	0
247	20230612	162600	194524664	1086	1086	1086	1086	0
248	20230612	162500	194524664	1086	1086	1086	1086	0
249	20230612	162400	194524664	1086	1086	1086	1086	0
250	20230612	162300	194524664	1086	1086	1086	1086	0
251	20230612	162200	194524664	1086	1086	1086	1086	0
252	20230612	162100	194524664	1086	1086	1086	1086	0
253	20230612	162000	194524664	1086	1086	1086	1086	0
254	20230612	161900	194524664	1086	1086	1086	1086	0
255	20230612	161800	194524664	1086	1086	1086	1086	0
256	20230612	161700	194524664	1086	1086	1086	1086	0
257	20230612	161600	194524664	1086	1086	1086	1086	0
258	20230612	161500	194524664	1086	1086	1086	1086	0
259	20230612	161400	194524664	1086	1086	1086	1086	0
260	20230612	161300	194524664	1086	1086	1086	1086	0
261	20230612	161200	194524664	1086	1086	1086	1086	0
262	20230612	161100	194524664	1086	1086	1086	1086	0
263	20230612	161000	194524664	1086	1086	1086	1086	0
264	20230612	160900	194524664	1086	1086	1086	1086	0
265	20230612	160800	194524664	1086	1086	1086	1086	0
266	20230612	160700	194524664	1086	1086	1086	1086	0
267	20230612	160600	194524664	1086	1086	1086	1086	0
268	20230612	160500	194524664	1086	1086	1086	1086	0
269	20230612	160400	194524664	1086	1086	1086	1086	0
270	20230612	160300	194524664	1086	1086	1086	1086	0
271	20230612	160200	194524664	1086	1086	1086	1086	0
272	20230612	160100	194524664	1086	1086	1086	1086	5283
273	20230612	160000	194524664	1086	1086	1086	1086	0
274	20230612	155900	194524664	1086	1086	1086	1086	0
275	20230612	155800	194524664	1086	1086	1086	1086	0
276	20230612	155700	194524664	1086	1086	1086	1086	0
277	20230612	155600	194524664	1086	1086	1086	1086	0
278	20230612	155500	194524664	1086	1086	1086	1086	0
279	20230612	155400	194524664	1086	1086	1086	1086	0
280	20230612	155300	194524664	1086	1086	1086	1086	0
281	20230612	155200	194524664	1086	1086	1086	1086	0
282	20230612	155100	194524664	1086	1086	1086	1086	0
283	20230612	155000	194524664	1086	1086	1086	1086	0
284	20230612	154900	194524664	1086	1086	1086	1086	0
285	20230612	154800	194524664	1086	1086	1086	1086	0
286	20230612	154700	194524664	1086	1086	1086	1086	0
287	20230612	154600	194524664	1086	1086	1086	1086	0
288	20230612	154500	194524664	1086	1086	1086	1086	0
289	20230612	154400	194524664	1086	1086	1086	1086	0
290	20230612	154300	194524664	1086	1086	1086	1086	0
291	20230612	154200	194524664	1086	1086	1086	1086	0
292	20230612	154100	194524664	1086	1086	1086	1086	0
293	20230612	154000	194524664	1086	1086	1086	1086	0
294	20230612	153900	194524664	1086	1086	1086	1086	0
295	20230612	153800	194524664	1086	1086	1086	1086	0
296	20230612	153700	194524664	1086	1086	1086	1086	0
297	20230612	153600	194524664	1086	1086	1086	1086	0
298	20230612	153500	194524664	1086	1086	1086	1086	0
299	20230612	153400	194524664	1086	1086	1086	1086	0
300	20230612	153300	194524664	1086	1086	1086	1086	0
301	20230612	153200	194524664	1086	1086	1086	1086	0
302	20230612	153100	194524664	1086	1086	1086	1086	5283
303	20230612	153000	194524664	1086	1086	1086	1086	5283
304	20230612	152900	188787326	1087	1087	1087	1087	0
305	20230612	152800	188787326	1087	1087	1087	1087	0
306	20230612	152700	188787326	1087	1087	1087	1087	0
307	20230612	152600	188787326	1087	1087	1087	1087	0
308	20230612	152500	188787326	1087	1087	1087	1087	0
309	20230612	152400	188787326	1087	1087	1087	1087	0
310	20230612	152300	188787326	1087	1087	1087	1087	0
311	20230612	152200	188787326	1087	1087	1087	1087	0
312	20230612	152100	188787326	1087	1087	1087	1087	0
313	20230612	152000	188787326	1087	1087	1087	1087	0
314	20230612	151900	188787326	1087	1086	1087	1085	3413
315	20230612	151800	185081505	1086	1086	1086	1086	0
316	20230612	151700	185081505	1086	1086	1087	1086	5053
317	20230612	151600	179593898	1087	1086	1087	1086	7
318	20230612	151500	179586294	1087	1087	1087	1087	40
319	20230612	151400	179542814	1087	1087	1087	1087	0
320	20230612	151300	179542814	1087	1087	1087	1087	0
321	20230612	151200	179542814	1087	1087	1087	1087	25
322	20230612	151100	179515639	1086	1087	1087	1086	783
323	20230612	151000	178665267	1087	1087	1087	1087	1
324	20230612	150900	178664180	1087	1086	1087	1086	2010
325	20230612	150800	176481263	1087	1087	1087	1087	2
326	20230612	150700	176479089	1087	1086	1087	1085	5313
327	20230612	150600	170710581	1087	1087	1087	1087	0
328	20230612	150500	170710581	1087	1087	1087	1087	0
329	20230612	150400	170710581	1087	1087	1087	1087	100
330	20230612	150300	170601881	1087	1087	1087	1087	0
331	20230612	150200	170601881	1087	1087	1087	1087	56
332	20230612	150100	170541009	1086	1086	1086	1086	0
333	20230612	150000	170541009	1086	1086	1086	1086	10
334	20230612	145900	170530149	1087	1087	1087	1087	0
335	20230612	145800	170530149	1087	1087	1087	1087	0
336	20230612	145700	170530149	1087	1087	1087	1087	0
337	20230612	145600	170530149	1087	1087	1087	1087	0
338	20230612	145500	170530149	1087	1086	1087	1086	7
339	20230612	145400	170522541	1087	1087	1087	1087	601
340	20230612	145300	169869254	1088	1088	1088	1088	1
341	20230612	145200	169868166	1088	1088	1088	1088	0
342	20230612	145100	169868166	1088	1088	1088	1088	0
343	20230612	145000	169868166	1088	1088	1088	1088	0
344	20230612	144900	169868166	1088	1088	1088	1088	0
345	20230612	144800	169868166	1088	1088	1088	1088	0
346	20230612	144700	169868166	1088	1088	1088	1088	0
347	20230612	144600	169868166	1088	1088	1088	1088	0
348	20230612	144500	169868166	1088	1088	1088	1088	0
349	20230612	144400	169868166	1088	1088	1088	1088	0
350	20230612	144300	169868166	1088	1088	1088	1088	0
351	20230612	144200	169868166	1088	1088	1088	1088	5
352	20230612	144100	169862726	1085	1085	1085	1085	3000
353	20230612	144000	166607726	1088	1088	1088	1088	205
354	20230612	143900	166384686	1088	1088	1088	1088	3
355	20230612	143800	166381422	1088	1085	1088	1085	212
356	20230612	143700	166151396	1088	1085	1088	1085	308
357	20230612	143600	165817192	1088	1088	1088	1088	0
358	20230612	143500	165817192	1088	1088	1088	1088	25
359	20230612	143400	165789992	1088	1088	1088	1088	0
360	20230612	143300	165789992	1088	1088	1088	1088	7
361	20230612	143200	165782376	1088	1088	1088	1085	39
362	20230612	143100	165739986	1085	1085	1085	1085	4
363	20230612	143000	165735646	1088	1088	1088	1088	0
364	20230612	142900	165735646	1088	1088	1088	1088	4
365	20230612	142800	165731294	1088	1088	1088	1088	17
366	20230612	142700	165712798	1088	1088	1088	1088	0
367	20230612	142600	165712798	1088	1088	1088	1088	0
368	20230612	142500	165712798	1088	1088	1088	1088	7
369	20230612	142400	165705182	1088	1088	1088	1088	14
370	20230612	142300	165689950	1088	1088	1088	1088	47
371	20230612	142200	165638814	1088	1087	1088	1087	16
372	20230612	142100	165621407	1088	1088	1088	1088	0
373	20230612	142000	165621407	1088	1088	1088	1088	0
374	20230612	141900	165621407	1088	1084	1088	1084	807
375	20230612	141800	164746611	1088	1085	1088	1085	780
376	20230612	141700	163900305	1088	1088	1088	1088	0
377	20230612	141600	163900305	1088	1088	1088	1088	20
378	20230612	141500	163878545	1088	1088	1088	1088	0
379	20230612	141400	163878545	1088	1088	1088	1088	0
380	20230612	141300	163878545	1088	1088	1088	1088	0
381	20230612	141200	163878545	1088	1088	1088	1088	0
382	20230612	141100	163878545	1088	1085	1088	1085	4
383	20230612	141000	163874196	1088	1088	1088	1088	0
384	20230612	140900	163874196	1088	1088	1088	1088	109
385	20230612	140800	163755604	1088	1088	1088	1088	1000
386	20230612	140700	162667604	1088	1088	1088	1088	0
387	20230612	140600	162667604	1088	1088	1088	1088	2
388	20230612	140500	162665428	1086	1086	1086	1086	7
389	20230612	140400	162657826	1087	1087	1088	1086	1022
390	20230612	140300	161546916	1087	1087	1087	1087	0
391	20230612	140200	161546916	1087	1087	1087	1087	0
392	20230612	140100	161546916	1087	1087	1087	1087	0
393	20230612	140000	161546916	1087	1087	1087	1087	0
394	20230612	135900	161546916	1087	1087	1087	1087	0
395	20230612	135800	161546916	1087	1087	1087	1087	0
396	20230612	135700	161546916	1087	1087	1087	1087	0
397	20230612	135600	161546916	1087	1087	1087	1087	0
398	20230612	135500	161546916	1087	1085	1087	1085	301
399	20230612	135400	161220329	1085	1085	1085	1085	9
400	20230612	135300	161210564	1085	1086	1087	1085	185
401	20230612	135200	161009706	1084	1085	1085	1084	2955
402	20230612	135100	157805142	1085	1085	1085	1085	4
403	20230612	135000	157800802	1088	1087	1088	1087	15
404	20230612	134900	157784495	1088	1087	1088	1087	353
405	20230612	134800	157400780	1088	1087	1088	1087	258
406	20230612	134700	157120327	1087	1087	1087	1087	0
407	20230612	134600	157120327	1087	1087	1087	1087	0
408	20230612	134500	157120327	1087	1087	1087	1087	0
409	20230612	134400	157120327	1087	1087	1087	1087	0
410	20230612	134300	157120327	1087	1087	1087	1087	0
411	20230612	134200	157120327	1087	1087	1087	1087	0
412	20230612	134100	157120327	1087	1087	1087	1087	0
413	20230612	134000	157120327	1087	1087	1087	1087	0
414	20230612	133900	157120327	1087	1087	1087	1087	4
415	20230612	133800	157115979	1087	1087	1087	1087	0
416	20230612	133700	157115979	1087	1087	1087	1087	1
417	20230612	133600	157114892	1087	1085	1087	1085	100
418	20230612	133500	157006388	1086	1086	1086	1086	0
419	20230612	133400	157006388	1086	1085	1086	1085	108
420	20230612	133300	156889206	1088	1085	1088	1085	99
421	20230612	133200	156781776	1085	1085	1085	1085	0
422	20230612	133100	156781776	1085	1085	1085	1084	395
423	20230612	133000	156353202	1085	1085	1085	1085	1
424	20230612	132900	156352117	1088	1088	1088	1088	43
425	20230612	132800	156305333	1088	1088	1088	1088	0
426	20230612	132700	156305333	1088	1088	1088	1088	5
427	20230612	132600	156299893	1088	1088	1088	1088	0
428	20230612	132500	156299893	1088	1088	1088	1088	300
429	20230612	132400	155973493	1088	1084	1088	1084	12
430	20230612	132300	155960469	1088	1088	1088	1088	0
431	20230612	132200	155960469	1088	1088	1088	1088	100
432	20230612	132100	155851669	1088	1088	1088	1088	2
433	20230612	132000	155849493	1088	1086	1088	1086	213
434	20230612	131900	155618119	1086	1085	1086	1085	209
435	20230612	131800	155391253	1086	1086	1086	1086	0
436	20230612	131700	155391253	1086	1086	1086	1086	0
437	20230612	131600	155391253	1086	1085	1086	1085	14
438	20230612	131500	155376062	1085	1085	1085	1085	2
439	20230612	131400	155373892	1085	1085	1085	1085	0
440	20230612	131300	155373892	1085	1088	1088	1085	248
441	20230612	131200	155104753	1088	1088	1088	1088	1
442	20230612	131100	155103665	1088	1088	1088	1088	0
443	20230612	131000	155103665	1088	1088	1088	1088	0
444	20230612	130900	155103665	1088	1085	1088	1085	1945
445	20230612	130800	152993334	1085	1085	1085	1085	1600
446	20230612	130700	151257334	1085	1085	1085	1084	48
447	20230612	130600	151205298	1085	1084	1085	1084	527
448	20230612	130500	150634028	1085	1085	1085	1085	10
449	20230612	130400	150623178	1085	1085	1085	1085	0
450	20230612	130300	150623178	1085	1085	1085	1085	1000
451	20230612	130200	149538178	1085	1085	1085	1085	0
452	20230612	130100	149538178	1085	1085	1085	1085	3
453	20230612	130000	149534923	1085	1085	1085	1085	1
454	20230612	125900	149533838	1085	1085	1085	1085	0
455	20230612	125800	149533838	1085	1085	1085	1085	1
456	20230612	125700	149532753	1084	1084	1084	1084	600
457	20230612	125600	148882353	1085	1085	1085	1085	0
458	20230612	125500	148882353	1085	1085	1085	1085	0
459	20230612	125400	148882353	1085	1085	1085	1085	0
460	20230612	125300	148882353	1085	1085	1085	1085	6
461	20230612	125200	148875843	1085	1085	1085	1085	200
462	20230612	125100	148658843	1085	1085	1085	1085	0
463	20230612	125000	148658843	1085	1084	1085	1084	2387
464	20230612	124900	146071330	1085	1085	1085	1085	16548
465	20230612	124800	128116750	1088	1088	1088	1088	0
466	20230612	124700	128116750	1088	1088	1088	1088	0
467	20230612	124600	128116750	1088	1088	1088	1088	0
468	20230612	124500	128116750	1088	1088	1088	1088	0
469	20230612	124400	128116750	1088	1088	1088	1088	0
470	20230612	124300	128116750	1088	1088	1088	1088	0
471	20230612	124200	128116750	1088	1088	1088	1088	0
472	20230612	124100	128116750	1088	1088	1088	1088	1
473	20230612	124000	128115662	1088	1088	1088	1088	0
474	20230612	123900	128115662	1088	1088	1088	1088	0
475	20230612	123800	128115662	1088	1088	1088	1088	0
476	20230612	123700	128115662	1088	1088	1088	1088	0
477	20230612	123600	128115662	1088	1088	1088	1088	1
478	20230612	123500	128114574	1085	1088	1088	1085	220
479	20230612	123400	127875844	1088	1088	1088	1088	50
480	20230612	123300	127821444	1088	1088	1088	1088	0
481	20230612	123200	127821444	1088	1088	1088	1088	0
482	20230612	123100	127821444	1088	1088	1088	1085	843
483	20230612	123000	126906660	1088	1088	1088	1088	9
484	20230612	122900	126896868	1088	1088	1088	1088	11
485	20230612	122800	126884900	1088	1088	1088	1088	0
486	20230612	122700	126884900	1088	1088	1088	1088	3
487	20230612	122600	126881636	1088	1086	1088	1086	177
488	20230612	122500	126689412	1086	1086	1086	1086	505
489	20230612	122400	126140982	1085	1085	1085	1085	3630
490	20230612	122300	122202432	1086	1086	1086	1086	0
491	20230612	122200	122202432	1086	1086	1086	1086	0
492	20230612	122100	122202432	1086	1085	1086	1085	892
493	20230612	122000	121234611	1086	1086	1086	1086	0
494	20230612	121900	121234611	1086	1086	1086	1086	510
495	20230612	121800	120680751	1086	1086	1086	1086	0
496	20230612	121700	120680751	1086	1086	1086	1086	197
497	20230612	121600	120466809	1086	1086	1086	1086	0
498	20230612	121500	120466809	1086	1086	1086	1086	302
499	20230612	121400	120138837	1086	1086	1086	1086	0
500	20230612	121300	120138837	1086	1086	1086	1086	0
501	20230612	121200	120138837	1086	1086	1086	1086	0
502	20230612	121100	120138837	1086	1086	1086	1086	0
503	20230612	121000	120138837	1086	1086	1086	1086	0
504	20230612	120900	120138837	1086	1086	1086	1086	0
505	20230612	120800	120138837	1086	1086	1086	1086	0
506	20230612	120700	120138837	1086	1086	1086	1086	0
507	20230612	120600	120138837	1086	1086	1086	1086	0
508	20230612	120500	120138837	1086	1085	1086	1085	12
509	20230612	120400	120125816	1086	1086	1086	1086	1
510	20230612	120300	120124730	1086	1086	1086	1086	501
511	20230612	120200	119580644	1085	1085	1085	1085	0
512	20230612	120100	119580644	1085	1085	1085	1085	520
513	20230612	120000	119016444	1086	1086	1086	1086	2
514	20230612	115900	119014272	1086	1086	1086	1086	7
515	20230612	115800	119006670	1086	1085	1086	1085	83
516	20230612	115700	118916589	1086	1086	1086	1086	0
517	20230612	115600	118916589	1086	1086	1086	1086	30
518	20230612	115500	118884009	1086	1086	1086	1086	1
519	20230612	115400	118882923	1088	1088	1088	1088	0
520	20230612	115300	118882923	1088	1088	1088	1088	0
521	20230612	115200	118882923	1088	1088	1088	1088	0
522	20230612	115100	118882923	1088	1088	1088	1088	0
523	20230612	115000	118882923	1088	1088	1088	1088	0
524	20230612	114900	118882923	1088	1085	1088	1085	302
525	20230612	114800	118555247	1088	1088	1088	1088	0
526	20230612	114700	118555247	1088	1088	1088	1088	0
527	20230612	114600	118555247	1088	1088	1088	1088	0
528	20230612	114500	118555247	1088	1088	1088	1088	0
529	20230612	114400	118555247	1088	1086	1088	1085	1001
530	20230612	114300	117468450	1088	1088	1088	1088	0
531	20230612	114200	117468450	1088	1088	1088	1088	0
532	20230612	114100	117468450	1088	1088	1088	1088	0
533	20230612	114000	117468450	1088	1088	1088	1088	0
534	20230612	113900	117468450	1088	1088	1088	1088	0
535	20230612	113800	117468450	1088	1088	1088	1088	0
536	20230612	113700	117468450	1088	1088	1088	1088	0
537	20230612	113600	117468450	1088	1088	1088	1088	0
538	20230612	113500	117468450	1088	1088	1088	1088	1
539	20230612	113400	117467362	1088	1088	1088	1088	0
540	20230612	113300	117467362	1088	1088	1088	1088	0
541	20230612	113200	117467362	1088	1088	1088	1088	0
542	20230612	113100	117467362	1088	1088	1088	1088	0
543	20230612	113000	117467362	1088	1088	1088	1088	0
544	20230612	112900	117467362	1088	1088	1088	1088	45
545	20230612	112800	117418402	1088	1086	1088	1086	31
546	20230612	112700	117384724	1086	1087	1087	1086	20
547	20230612	112600	117362995	1088	1088	1088	1088	27
548	20230612	112500	117333619	1088	1088	1088	1088	10
549	20230612	112400	117322739	1089	1088	1089	1088	1002
550	20230612	112300	116232561	1089	1089	1089	1089	0
551	20230612	112200	116232561	1089	1089	1089	1089	110
552	20230612	112100	116112771	1089	1089	1089	1089	0
553	20230612	112000	116112771	1089	1089	1089	1089	90
554	20230612	111900	116014761	1089	1089	1089	1089	0
555	20230612	111800	116014761	1089	1089	1089	1089	100
556	20230612	111700	115905861	1089	1089	1089	1089	0
557	20230612	111600	115905861	1089	1089	1089	1089	0
558	20230612	111500	115905861	1089	1089	1089	1089	0
559	20230612	111400	115905861	1089	1089	1089	1089	0
560	20230612	111300	115905861	1089	1089	1089	1089	0
561	20230612	111200	115905861	1089	1089	1089	1089	10
562	20230612	111100	115894971	1089	1089	1089	1089	0
563	20230612	111000	115894971	1089	1089	1089	1089	1
564	20230612	110900	115893882	1084	1089	1089	1084	4933
565	20230612	110800	110526048	1089	1089	1089	1088	3015
566	20230612	110700	107245713	1085	1089	1089	1085	1367
567	20230612	110600	105758250	1089	1089	1089	1086	1003
568	20230612	110500	104668983	1086	1086	1086	1086	400
569	20230612	110400	104234583	1089	1087	1089	1087	413
570	20230612	110300	103785650	1087	1088	1089	1087	5001
571	20230612	110200	98339564	1089	1089	1089	1089	0
572	20230612	110100	98339564	1089	1089	1089	1089	0
573	20230612	110000	98339564	1089	1088	1089	1088	34
574	20230612	105900	98302571	1089	1089	1089	1089	0
575	20230612	105800	98302571	1089	1087	1089	1084	511
576	20230612	105700	97748592	1089	1087	1089	1085	402
577	20230612	105600	97312150	1091	1091	1091	1091	0
578	20230612	105500	97312150	1091	1091	1091	1091	0
579	20230612	105400	97312150	1091	1091	1091	1091	0
580	20230612	105300	97312150	1091	1089	1091	1089	3002
581	20230612	105200	94038886	1087	1087	1087	1087	1514
582	20230612	105100	92393168	1087	1087	1087	1087	55
583	20230612	105000	92333383	1087	1086	1087	1086	1167
584	20230612	104900	91065332	1086	1086	1086	1086	0
585	20230612	104800	91065332	1086	1086	1086	1086	0
586	20230612	104700	91065332	1086	1086	1086	1086	0
587	20230612	104600	91065332	1086	1086	1086	1086	1
588	20230612	104500	91064246	1085	1085	1085	1085	0
589	20230612	104400	91064246	1085	1085	1085	1085	1
590	20230612	104300	91063161	1086	1086	1086	1086	0
591	20230612	104200	91063161	1086	1086	1086	1086	10
592	20230612	104100	91052301	1086	1086	1086	1086	0
593	20230612	104000	91052301	1086	1086	1086	1086	0
594	20230612	103900	91052301	1086	1086	1086	1086	0
595	20230612	103800	91052301	1086	1085	1086	1085	2374
596	20230612	103700	88474711	1085	1085	1085	1085	31
597	20230612	103600	88441076	1085	1085	1085	1085	2021
598	20230612	103500	86248291	1084	1086	1086	1084	1193
599	20230612	103400	84955076	1087	1087	1087	1087	0
600	20230612	103300	84955076	1087	1085	1087	1085	2500
601	20230612	103200	82242574	1085	1086	1086	1085	1027
602	20230612	103100	81128253	1086	1084	1087	1084	1309
603	20230612	103000	79707294	1084	1084	1087	1084	591
604	20230612	102900	79065559	1086	1086	1086	1086	0
605	20230612	102800	79065559	1086	1086	1086	1086	500
606	20230612	102700	78522559	1086	1086	1086	1086	0
607	20230612	102600	78522559	1086	1084	1086	1084	301
608	20230612	102500	78196273	1086	1086	1086	1084	95
609	20230612	102400	78093283	1084	1085	1085	1084	369
610	20230612	102300	77693260	1086	1086	1086	1086	110
611	20230612	102200	77573800	1086	1086	1086	1086	361
612	20230612	102100	77181754	1086	1086	1086	1086	249
613	20230612	102000	76911340	1086	1086	1086	1086	0
614	20230612	101900	76911340	1086	1086	1086	1086	184
615	20230612	101800	76711516	1086	1086	1086	1086	314
616	20230612	101700	76370512	1086	1086	1086	1086	1
617	20230612	101600	76369426	1087	1088	1088	1087	10
618	20230612	101500	76358555	1088	1088	1088	1088	0
619	20230612	101400	76358555	1088	1088	1088	1088	0
620	20230612	101300	76358555	1088	1088	1088	1088	5
621	20230612	101200	76353115	1088	1084	1088	1083	502
622	20230612	101100	75809261	1089	1089	1089	1089	0
623	20230612	101000	75809261	1089	1089	1089	1089	0
624	20230612	100900	75809261	1089	1087	1089	1083	7001
625	20230612	100800	68216125	1089	1089	1089	1089	10
626	20230612	100700	68205235	1089	1088	1089	1088	182
627	20230612	100600	68007218	1088	1088	1088	1088	1
628	20230612	100500	68006130	1088	1087	1088	1087	258
629	20230612	100400	67725678	1086	1087	1087	1086	42
630	20230612	100300	67680025	1087	1088	1088	1087	20
631	20230612	100200	67658272	1089	1089	1089	1089	0
632	20230612	100100	67658272	1089	1086	1089	1086	2138
633	20230612	100000	65336401	1089	1089	1089	1089	4
634	20230612	095900	65332045	1089	1089	1089	1089	0
635	20230612	095800	65332045	1089	1089	1089	1089	0
636	20230612	095700	65332045	1089	1089	1089	1089	5
637	20230612	095600	65326600	1086	1086	1086	1086	1000
638	20230612	095500	64240600	1089	1089	1089	1089	16
639	20230612	095400	64223176	1089	1089	1089	1089	7
640	20230612	095300	64215553	1089	1089	1089	1089	1
641	20230612	095200	64214464	1089	1086	1089	1086	163
642	20230612	095100	64037443	1086	1086	1086	1086	1000
643	20230612	095000	62951443	1086	1088	1090	1086	3162
644	20230612	094900	59516462	1089	1089	1089	1089	1229
645	20230612	094800	58178081	1089	1089	1089	1089	0
646	20230612	094700	58178081	1089	1089	1089	1089	144
647	20230612	094600	58021265	1090	1090	1090	1090	1
648	20230612	094500	58020175	1087	1090	1090	1087	1807
649	20230612	094400	56055906	1090	1089	1090	1089	301
650	20230612	094300	55728116	1089	1089	1089	1089	39
651	20230612	094200	55685645	1089	1089	1089	1089	38
652	20230612	094100	55644263	1090	1089	1090	1089	1037
653	20230612	094000	54514969	1092	1092	1092	1092	0
654	20230612	093900	54514969	1092	1090	1092	1090	246
655	20230612	093800	54246827	1087	1088	1092	1087	1055
656	20230612	093700	53099525	1091	1091	1091	1091	2
657	20230612	093600	53097343	1090	1090	1090	1090	0
658	20230612	093500	53097343	1090	1092	1092	1090	101
659	20230612	093400	52987251	1092	1092	1092	1092	2
660	20230612	093300	52985067	1092	1092	1092	1092	2
661	20230612	093200	52982883	1092	1092	1092	1092	36
662	20230612	093100	52943571	1092	1092	1092	1092	15
663	20230612	093000	52927191	1093	1088	1093	1088	5
664	20230612	092900	52921746	1093	1088	1093	1088	992
665	20230612	092800	51840477	1089	1090	1093	1089	6808
666	20230612	092700	44424546	1093	1093	1093	1093	1
667	20230612	092600	44423453	1090	1090	1090	1090	1
668	20230612	092500	44422363	1094	1094	1094	1094	0
669	20230612	092400	44422363	1094	1094	1094	1094	0
670	20230612	092300	44422363	1094	1094	1094	1094	801
671	20230612	092200	43546069	1090	1094	1094	1090	21
672	20230612	092100	43523099	1095	1095	1095	1095	0
673	20230612	092000	43523099	1095	1095	1095	1095	0
674	20230612	091900	43523099	1095	1095	1095	1095	0
675	20230612	091800	43523099	1095	1095	1095	1095	0
676	20230612	091700	43523099	1095	1090	1095	1090	4527
677	20230612	091600	38588664	1095	1095	1095	1095	0
678	20230612	091500	38588664	1095	1095	1095	1095	0
679	20230612	091400	38588664	1095	1095	1095	1095	916
680	20230612	091300	37585644	1095	1095	1095	1095	1
681	20230612	091200	37584549	1095	1095	1095	1095	0
682	20230612	091100	37584549	1095	1095	1095	1095	504
683	20230612	091000	37032669	1097	1097	1097	1097	0
684	20230612	090900	37032669	1097	1097	1097	1097	0
685	20230612	090800	37032669	1097	1091	1097	1090	5005
686	20230612	090700	31576904	1097	1093	1097	1091	1006
687	20230612	090600	30479128	1097	1097	1097	1097	11
688	20230612	090500	30467061	1097	1097	1097	1097	0
689	20230612	090400	30467061	1097	1097	1097	1097	13
690	20230612	090300	30452800	1098	1098	1098	1098	23
691	20230612	090200	30427546	1097	1098	1099	1097	18531
692	20230612	090100	10098690	1098	1098	1098	1090	5
693	20230612	090000	10093216	1099	1099	1099	1099	9184